志超 (8213)-凱基-高美館券商分點個股進出

台股 » 個股 » 志超 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

志超

(8213)

可現股當沖

股價
39.00
漲跌
▲0.05
漲幅
+0.13%
成交量
492張
產業
上市電子零組件類股
382人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

志超 (8213)籌碼相關－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/17	1	39.25	0	0.00	38.95	1	878	0.12%
2024/05/14	0	39.10	0	0.00	39.50	0	853	0.00%
2024/05/09	0	40.10	0	0.00	40.00	0	808	0.00%
2024/05/08	0	40.50	2	40.43	40.50	-2	798	-0.25%
2024/05/07	1	40.00	1	40.30	40.15	0	782	0.00%
2024/05/06	1.2	39.74	0	0.00	39.65	1.2	769	0.16%
2024/05/03	0	39.85	0	0.00	39.65	0	759	0.00%
2024/04/30	0	40.00	0	0.00	40.10	0	743	0.00%
2024/04/29	0	0.00	6	39.90	39.90	-6	737	-0.81%
2024/04/26	0	0.00	2	39.85	39.60	-2	728	-0.27%
2024/04/25	0	0.00	10	39.70	40.05	-10	715	-1.40%
2024/04/24	0	40.00	15	40.22	40.00	-15	706	-2.12%
2024/04/23	0.2	39.54	70	39.52	39.90	-69.8	695	-10.03%
2024/04/18	0	0.00	10	43.45	43.20	-10	606	-1.65%
2024/04/16	0	42.84	0	0.00	42.60	0	613	0.00%
2024/04/15	0	43.90	20	44.00	43.70	-20	607	-3.29%
2024/04/12	0	0.00	5	44.00	44.50	-5	598	-0.84%
2024/04/11	0	43.90	0.2	44.15	43.70	-0.2	586	-0.03%
2024/04/10	0	44.50	0	0.00	44.30	0	582	0.00%
2024/04/09	0	44.50	5	44.50	44.50	-5	575	-0.87%
2024/04/08	0	44.30	6	44.11	44.35	-6	568	-1.06%
2024/03/26	1	43.64	0	0.00	43.10	1	518	0.20%
2024/03/22	0	43.94	0	0.00	44.05	0	514	0.00%
2024/03/20	1	43.95	0.1	44.10	43.65	0.9	507	0.18%
2024/03/18	0	42.85	3.2	42.53	43.20	-3.2	475	-0.67%
2024/03/15	0	41.55	0	0.00	41.50	0	456	0.00%
2024/03/14	1	41.60	0	0.00	41.55	1	457	0.22%
2024/03/12	1	41.60	1	41.75	41.60	0	467	0.00%
2024/03/11	0	0.00	1	41.20	41.20	-1	469	-0.21%
2024/03/08	0	41.60	0	0.00	41.60	0	470	0.00%
2024/03/07	0	42.40	0	0.00	42.05	0	472	0.00%
2024/03/05	0	0.00	1	42.45	42.45	-1	491	-0.20%
2024/03/04	1.1	41.92	1	42.15	42.10	0.1	492	0.02%
2024/03/01	0.1	41.90	0	0.00	41.90	0.1	487	0.02%
2024/02/29	0	0.00	3	41.65	41.70	-3	492	-0.61%
2024/02/26	0.1	41.90	0.8	41.95	41.90	-0.7	492	-0.14%
2024/02/23	0	42.10	0	0.00	42.00	0	493	0.00%
2024/02/22	1	42.30	1	42.10	42.15	0	497	0.00%
2024/02/21	0.1	41.91	0	0.00	41.90	0.1	501	0.02%
2024/02/20	0.1	41.90	2	42.00	41.80	-1.9	506	-0.38%
2024/02/19	0	0.00	1	42.10	42.10	-1	505	-0.20%
2024/02/16	0	41.75	1	41.40	41.50	-1	510	-0.20%
2024/02/05	1	41.00	1	40.45	40.65	0	518	0.00%
2024/02/02	2	41.00	0	0.00	41.00	2	516	0.39%
2024/01/30	0.1	41.20	0	0.00	41.05	0.1	518	0.02%
2024/01/25	0	41.10	0	0.00	41.20	0	522	0.00%
2024/01/23	1	41.35	0	0.00	41.15	1	535	0.19%
2024/01/19	2	40.65	1	40.85	40.85	1	534	0.19%
2024/01/17	6.1	40.78	0	0.00	40.55	6.1	538	1.14%
2024/01/16	2.1	41.43	0	0.00	41.30	2.1	529	0.40%
2024/01/12	2	41.45	0	0.00	41.45	2	533	0.38%
2024/01/11	5.1	41.38	0	0.00	41.55	5.1	539	0.95%
2024/01/10	0	0.00	1	41.80	41.75	-1	560	-0.18%
2024/01/09	6.2	42.15	0	0.00	42.10	6.2	566	1.09%
2024/01/08	2.2	42.75	0	0.00	42.70	2.2	561	0.39%
2024/01/05	3	42.77	0	0.00	42.75	3	567	0.53%
2024/01/04	2	42.90	1	42.95	42.85	1	575	0.17%
2023/12/29	1	43.05	0	0.00	43.30	1	619	0.16%
2023/12/26	0.1	43.20	0	0.00	43.20	0.1	648	0.02%
2023/12/25	1	43.00	0	0.00	42.95	1	657	0.15%
2023/12/19	1	43.05	0	0.00	43.15	1	697	0.14%
2023/12/11	0	44.00	0	0.00	43.95	0	683	0.00%
2023/12/06	0.1	44.16	0	0.00	44.10	0.1	703	0.02%
2023/12/05	0	44.60	0	0.00	44.60	0	710	0.00%
2023/11/30	0	0.00	3	44.22	44.05	-3	779	-0.39%
2023/11/29	0	0.00	1	43.70	43.75	-1	767	-0.13%
2023/11/28	0	43.00	0	0.00	43.25	0	758	0.00%
2023/11/27	0	43.10	0	0.00	43.05	0	761	0.00%
2023/11/22	0	0.00	1	43.45	43.45	-1	776	-0.13%
2023/11/21	1	43.40	0	0.00	43.40	1	782	0.13%
2023/11/16	0.1	43.00	0	0.00	42.95	0.1	816	0.01%
2023/11/15	0	42.80	0	0.00	42.80	0	819	0.00%
2023/11/13	0	0.00	4	42.65	42.90	-4	836	-0.48%
2023/11/09	0	42.90	0	0.00	43.15	0	879	0.00%
2023/11/03	0	0.00	1	43.30	43.25	-1	902	-0.11%
2023/11/02	0.6	43.35	0	0.00	43.20	0.6	906	0.07%
2023/11/01	0	0.00	1	42.75	43.10	-1	908	-0.11%
2023/10/31	0	42.60	0	0.00	42.40	0	911	0.00%
2023/10/27	1	43.10	1	43.35	43.05	0	921	0.00%
2023/10/26	0	0.00	0	43.00	42.75	0	948	0.00%
2023/10/24	1	42.80	1	43.15	43.20	0	958	0.00%
2023/10/23	0	0.00	0.2	43.07	43.10	-0.2	972	-0.02%
2023/10/20	0	0.00	1	42.95	42.80	-1	998	-0.10%
2023/10/19	2	42.78	0	0.00	42.75	2	1,027	0.19%
2023/10/18	1	43.10	3	43.70	43.70	-2	1,037	-0.19%
2023/10/17	6	42.92	0	0.00	42.85	6	1,025	0.58%
2023/10/16	1	43.00	0	0.00	43.40	1	1,029	0.10%
2023/10/12	0	0.00	0.1	43.00	43.20	-0.1	1,059	0.00%
2023/10/11	7	43.07	0	0.00	42.70	7	1,084	0.65%
2023/10/05	0	0.00	2	45.30	45.05	-2	1,061	-0.19%
2023/10/04	0	0.00	10	44.90	44.95	-10	1,069	-0.93%
2023/10/03	0	46.20	0	0.00	45.60	0	1,062	0.00%
2023/10/02	0	45.50	1	45.95	46.00	-1	1,054	-0.09%
2023/09/28	5	45.30	0	0.00	45.25	5	1,053	0.48%
2023/09/27	1	45.75	1	45.80	45.75	0	1,049	0.00%
2023/09/25	0	44.80	0	0.00	45.00	0	1,022	0.00%
2023/09/21	0	44.70	0	0.00	44.70	0	1,031	0.00%
2023/09/19	2	46.25	0	0.00	45.40	2	1,115	0.18%
2023/09/18	1	45.65	0	0.00	46.15	1	1,149	0.09%
2023/09/11	0	44.60	0.1	45.25	44.65	0	1,226	0.00%
2023/09/06	3	46.38	10.1	46.46	46.55	-7.1	1,251	-0.57%
2023/09/05	0	45.60	0	0.00	46.00	0	1,231	0.00%
2023/08/29	2	43.00	1.2	43.20	43.20	0.8	1,253	0.06%
2023/08/28	1	43.50	0	0.00	43.35	1	1,252	0.08%
2023/08/24	0	0.00	2	45.00	43.65	-2	1,251	-0.16%
2023/08/23	0	44.80	0	0.00	44.80	0	1,268	0.00%
2023/08/22	1	44.75	0	0.00	44.75	1	1,260	0.08%
2023/08/21	1	43.85	0	0.00	43.90	1	1,236	0.08%
2023/08/18	1	44.40	12	44.73	44.35	-11	1,230	-0.89%
2023/08/17	7	44.25	0	0.00	44.55	7	1,217	0.58%
2023/08/16	7	44.55	1	43.80	44.65	6	1,197	0.50%
2023/08/15	0	0.00	3	43.90	44.00	-3	1,174	-0.26%
2023/08/11	2	43.10	2.1	43.19	43.30	-0.1	1,150	-0.01%
2023/08/10	0	42.35	0	0.00	42.50	0	1,146	0.00%
2023/08/08	2	42.55	1	42.85	43.10	1	1,159	0.09%
2023/08/02	0	42.40	0	0.00	42.75	0	1,145	0.00%
2023/07/31	1	43.40	0	0.00	43.40	1	1,128	0.09%
2023/07/25	1	44.90	2	45.02	44.95	-1	1,081	-0.09%
2023/07/24	2	43.90	11	43.56	44.30	-9	1,048	-0.86%
2023/07/21	0	0.00	2	42.95	43.10	-2	1,018	-0.20%
2023/07/20	0	0.00	0	42.90	42.95	0	1,002	0.00%
2023/07/18	0	0.00	2	42.90	43.00	-2	976	-0.20%
2023/07/17	0	42.95	0	0.00	42.75	0	954	0.00%
2023/07/14	0	41.85	0	0.00	42.00	0	935	0.00%
2023/07/13	0	41.11	0	0.00	41.25	0	900	0.00%
2023/07/12	0	0.00	0.5	40.41	40.65	-0.5	882	-0.05%
2023/07/11	0	0.00	1	40.20	40.45	-1	879	-0.11%
2023/07/07	0	0.00	1	39.80	40.00	-1	873	-0.11%
2023/07/03	0	0.00	6	39.55	39.50	-6	866	-0.69%
2023/06/28	1	38.65	0.2	39.05	39.20	0.8	851	0.09%
2023/06/27	0	38.75	0	0.00	38.60	0	804	0.00%
2023/06/26	0	41.80	0	0.00	41.50	0	757	0.00%
2023/06/20	0	0.00	1	41.95	42.35	-1	703	-0.14%
2023/06/19	0	42.15	3	42.25	42.10	-3	669	-0.45%
2023/06/16	0	0.00	1.1	42.56	42.50	-1.1	650	-0.16%
2023/06/15	5	42.67	1	42.35	42.55	4	628	0.64%
2023/06/14	1	42.21	2	42.55	42.40	-1	610	-0.16%
2023/06/13	1	43.00	0	0.00	43.05	1	596	0.17%
2023/06/12	1	43.10	2.1	42.86	43.25	-1.1	583	-0.20%
2023/06/09	0.1	42.35	0	0.00	42.50	0.1	552	0.01%
2023/06/08	0	0.00	30.1	42.10	42.50	-30.1	545	-5.53%
2023/06/07	23	42.00	4	42.10	41.95	19	519	3.65%
2023/06/05	0.1	41.71	0	0.00	41.50	0.1	505	0.03%
2023/06/02	4	41.00	1	41.10	41.00	3	482	0.62%
2023/06/01	1.1	40.22	0	0.00	40.45	1.1	475	0.23%
2023/05/31	2.1	40.52	0	0.00	40.65	2.1	478	0.44%
2023/05/30	1	40.80	3	40.75	40.85	-2	480	-0.42%
2023/05/29	4.1	41.11	26.2	41.02	41.25	-22.1	473	-4.67%
2023/05/26	1.1	39.55	0.2	39.70	39.45	0.9	437	0.22%
2023/05/24	1.1	39.55	1	39.75	39.60	0.1	438	0.01%
2023/05/19	0	39.70	0	0.00	39.50	0	444	0.00%
2023/05/18	0	0.00	0.4	39.25	39.30	-0.4	441	-0.09%
2023/05/17	0	38.95	0	0.00	39.20	0	442	0.00%
2023/05/16	0	38.73	0	0.00	38.70	0	437	0.00%
2023/05/15	4	38.95	0	0.00	38.35	4	433	0.93%
2023/05/11	0	0.00	2	39.75	39.80	-2	412	-0.49%
2023/05/10	5	40.22	0	0.00	40.25	5	409	1.22%
2023/05/08	18	40.48	0	0.00	40.55	18	412	4.36%
2023/05/02	0	40.28	0	40.23	40.10	0	428	0.00%
2023/04/28	0	40.71	1	40.90	40.95	-1	417	-0.23%
2023/04/27	0	40.25	0	0.00	40.50	0	417	0.00%
2023/04/26	0	39.75	0	0.00	40.25	0	415	0.01%
2023/04/25	0	40.42	0	0.00	40.35	0	411	0.01%
2023/04/24	0	40.88	0	0.00	40.80	0	408	0.00%
2023/04/20	0	41.45	0	0.00	41.35	0	401	0.00%
2023/04/14	0	0.00	1	42.10	42.15	-1	389	-0.26%
2023/04/13	0	0.00	1	42.55	42.20	-1	385	-0.26%
2023/04/12	0	0.00	1	42.45	42.35	-1	378	-0.26%
2023/04/11	1	41.95	1	42.10	41.90	0	376	0.00%
2023/04/10	2	41.60	0	0.00	41.70	2	374	0.53%
2023/04/07	0	0.00	0	41.95	42.00	0	370	0.00%
2023/04/06	0	41.85	0	0.00	41.80	0	364	0.00%
2023/03/30	2	41.10	0	0.00	41.15	2	353	0.57%
2023/03/29	0.2	41.00	3	41.05	41.05	-2.8	347	-0.81%
2023/03/28	0	41.00	0	0.00	41.20	0	341	0.01%
2023/03/27	1	41.10	0	0.00	41.05	1	336	0.30%
2023/03/24	1	40.55	0	0.00	40.70	1	332	0.30%
2023/03/22	3	40.42	0	0.00	40.45	3	330	0.91%
2023/03/17	0	39.70	0	0.00	39.80	0	331	0.00%
2023/03/10	1	40.09	2	39.55	39.55	-1	313	-0.31%
2023/03/09	6	40.33	5	40.05	40.10	1	312	0.32%
2023/03/08	0	0.00	1	40.50	40.45	-1	306	-0.33%
2023/03/07	0	40.05	0	0.00	40.05	0	297	0.00%
2023/03/03	0	0.00	2	39.65	39.80	-2	292	-0.68%
2023/03/02	0	0.00	2	39.38	39.55	-2	286	-0.70%
2023/03/01	0	0.00	2	38.60	38.75	-2	280	-0.71%
2023/02/23	0	0.00	1	38.85	39.00	-1	278	-0.36%
2023/02/21	1	39.00	1	39.15	39.05	0	278	0.00%
2023/02/20	1	38.75	1	38.55	38.90	0	277	0.00%
2023/02/17	1	38.20	0	0.00	38.35	1	277	0.36%
2023/02/14	0	0.00	1	38.05	38.05	-1	290	-0.34%
2023/02/13	0	37.95	0	0.00	37.85	0	295	0.00%
2023/02/02	1	37.85	0	0.00	38.35	1	296	0.34%
2023/01/31	1	37.35	0	0.00	36.95	1	286	0.35%
2023/01/30	0	0.00	1	37.05	37.00	-1	276	-0.36%
2023/01/05	0	0.00	0	37.00	36.65	0	327	0.00%
2023/01/04	0	0.00	0	36.35	36.35	0	332	0.00%
2022/12/01	0	36.70	0	0.00	36.65	0	424	0.01%
2022/11/21	2	35.95	0	0.00	35.65	2	467	0.43%
2022/11/16	0	0.00	1	35.85	35.55	-1	476	-0.21%
2022/11/15	1	35.50	0	0.00	35.80	1	476	0.21%
2022/11/10	0	0.00	1	35.25	35.15	-1	476	-0.21%
2022/11/08	0	0.00	1	34.75	34.50	-1	485	-0.21%
2022/10/31	0	0.00	1	32.70	32.60	-1	542	-0.18%
2022/10/27	1	32.50	0	0.00	32.70	1	562	0.18%
2022/10/14	0	0.00	3	32.50	32.30	-3	624	-0.48%
2022/10/13	0	0.00	9	31.56	31.60	-9	633	-1.42%
2022/10/12	0.1	32.70	0	0.00	32.65	0.1	629	0.02%
2022/10/11	0	33.40	0	0.00	33.00	0	638	0.00%
2022/10/07	1	33.90	0	0.00	34.10	1	634	0.16%
2022/10/06	0	0.00	5	34.20	34.25	-5	630	-0.79%
2022/10/05	1	34.90	0	0.00	34.70	1	637	0.16%
2022/10/04	0	0.00	1	34.55	34.55	-1	654	-0.15%
2022/10/03	0	0.00	1	34.15	34.15	-1	700	-0.14%
2022/09/30	0	0.00	1	33.60	33.90	-1	714	-0.14%
2022/09/28	0.1	33.55	0	0.00	33.35	0.1	749	0.01%
2022/09/26	2.1	34.30	1	34.15	34.00	1.1	772	0.14%
2022/09/19	2	36.45	0	0.00	36.45	2	915	0.22%
2022/09/15	0	0.00	1	37.30	37.60	-1	1,017	-0.10%
2022/09/06	1.1	36.75	0	0.00	36.45	1.1	1,290	0.08%
2022/09/05	1	37.80	0	0.00	37.45	1	1,295	0.08%
2022/09/02	4	38.18	1	38.25	38.15	3	1,318	0.23%
2022/09/01	1	37.80	1	38.20	38.35	0	1,326	0.00%
2022/08/31	0	0.00	1	38.40	38.40	-1	1,375	-0.07%
2022/08/30	0	0.00	2	38.00	37.85	-2	1,389	-0.14%
2022/08/29	0	38.10	0	38.05	37.80	0	1,403	0.00%
2022/08/26	1	38.80	1	38.95	38.80	0	1,408	0.00%
2022/08/22	0	0.00	0	38.75	38.70	0	1,489	0.00%
2022/08/19	0	38.30	0	0.00	38.65	0	1,503	0.00%
2022/08/17	0	0.00	3	38.40	38.20	-3	1,556	-0.19%
2022/08/12	0	0.00	2	37.40	37.75	-2	1,648	-0.12%
2022/08/11	4	36.90	0	0.00	36.95	4	1,687	0.24%
2022/08/05	0	36.85	0	0.00	36.80	0	1,820	0.00%
2022/08/04	2	36.00	0	0.00	36.45	2	1,847	0.11%
2022/08/03	1	36.20	0	0.00	36.30	1	1,892	0.05%
2022/08/02	2	36.75	0	0.00	36.85	2	1,899	0.11%
2022/08/01	1	37.10	1	37.30	37.40	0	1,914	0.00%
2022/07/29	1	37.25	1	37.30	37.00	0	1,913	0.00%
2022/07/25	0	0.00	0	37.25	37.20	0	1,908	0.00%
2022/07/22	7	36.50	0	0.00	36.50	7	1,905	0.37%
2022/07/21	3	36.70	0	0.00	37.15	3	1,912	0.16%
2022/07/20	4	36.55	0	0.00	36.50	4	1,954	0.20%
2022/07/19	1	36.10	0	0.00	36.25	1	1,956	0.05%
2022/07/13	0	0.00	3	34.87	34.80	-3	1,943	-0.15%
2022/07/12	1	33.80	0	0.00	34.00	1	1,941	0.05%
2022/07/11	5.1	34.77	0	0.00	34.55	5.1	1,931	0.26%
2022/07/08	0	0.00	2	36.88	36.75	-2	1,891	-0.11%
2022/07/07	3	36.32	0	0.00	36.65	3	1,889	0.16%
2022/07/06	1	36.75	1	36.70	36.05	0	1,885	0.00%
2022/07/05	1	36.90	0	0.00	36.70	1	1,897	0.05%
2022/07/04	2	36.95	1	37.40	36.70	1	1,886	0.05%
2022/07/01	6	37.72	1	36.90	36.90	5	1,896	0.27%
2022/06/30	1.1	38.40	0	0.00	38.20	1.1	1,866	0.06%
2022/06/27	4	40.78	1	40.90	40.65	3	1,794	0.17%
2022/06/24	7	41.17	0	0.00	40.65	7	1,772	0.39%
2022/06/23	1	41.00	2	40.90	40.75	-1	1,745	-0.06%
2022/06/22	4.3	47.31	1	48.10	46.35	3.3	1,697	0.19%
2022/06/21	1	48.05	6	47.95	48.05	-5	1,634	-0.31%
2022/06/20	2	48.64	12	47.71	47.50	-10	1,600	-0.62%
2022/06/17	1	48.65	0	0.00	48.65	1	1,563	0.06%
2022/06/16	6	50.28	1	49.25	49.25	5	1,569	0.32%
2022/06/15	1	50.20	12	50.21	50.20	-11	1,544	-0.71%
2022/06/14	19	50.13	7	50.33	50.40	12	1,543	0.78%
2022/06/13	1.1	50.56	0	0.00	50.70	1.1	1,533	0.07%
2022/06/10	0	0.00	4	51.80	51.90	-4	1,518	-0.26%
2022/06/09	3.1	52.20	0	0.00	52.00	3.1	1,518	0.20%
2022/06/08	0	0.00	20	53.00	52.90	-20	1,476	-1.35%
2022/06/07	0.5	53.20	0	0.00	53.00	0.5	1,475	0.03%
2022/06/02	1	53.50	3	53.50	53.60	-2	1,486	-0.13%
2022/06/01	8	53.70	8	53.50	53.50	0	1,519	0.00%
2022/05/31	0	0.00	1	53.30	53.40	-1	1,508	-0.07%
2022/05/30	4	52.70	4	53.25	53.80	0	1,515	0.00%
2022/05/26	4	53.75	0	0.00	53.60	4	1,518	0.26%
2022/05/25	0	0.00	3	52.87	53.40	-3	1,541	-0.19%
2022/05/24	2	53.10	0	0.00	52.50	2	1,581	0.13%
2022/05/20	2	53.90	2	53.70	53.60	0	1,634	0.00%
2022/05/19	2	53.25	0.1	52.80	53.50	1.9	1,656	0.11%
2022/05/18	1	52.70	1	52.60	52.60	0	1,680	0.00%
2022/05/17	2	52.00	31	51.93	52.50	-29	1,645	-1.76%
2022/05/16	0	0.00	2	51.50	51.40	-2	1,591	-0.13%
2022/05/13	5	51.38	2	51.45	51.30	3	1,568	0.19%
2022/05/12	1	50.80	4	50.70	50.40	-3	1,528	-0.20%
2022/05/11	0	0.00	3	50.63	50.80	-3	1,503	-0.20%
2022/05/10	5	48.80	0	0.00	50.10	5	1,456	0.34%
2022/05/09	17	49.72	11	49.40	49.40	6	1,447	0.41%
2022/05/03	2	49.00	0	0.00	49.10	2	1,442	0.14%
2022/04/29	8	49.11	11	49.23	49.05	-3	1,451	-0.21%
2022/04/28	5	49.20	10	49.20	49.05	-5	1,453	-0.34%
2022/04/27	7	48.53	0	0.00	49.10	7	1,443	0.48%
2022/04/26	12	49.20	0.3	49.10	49.10	11.7	1,426	0.82%
2022/04/21	1	48.50	0	0.00	48.60	1	1,383	0.07%
2022/04/15	5	47.90	0	0.00	47.80	5	1,386	0.36%
2022/04/14	10	48.42	1	48.50	48.40	9	1,395	0.65%
2022/04/12	5	47.75	0	0.00	47.70	5	1,402	0.36%
2022/04/11	11	48.50	0	0.00	48.15	11	1,394	0.79%
2022/04/07	7	49.28	0	0.00	49.05	7	1,396	0.50%
2022/04/06	1	50.40	0	50.75	50.30	1	1,387	0.07%
2022/03/29	0	0.00	1	50.70	50.50	-1	1,399	-0.07%
2022/03/28	1	50.50	0	0.00	50.50	1	1,395	0.07%
2022/03/24	0	0.00	2.1	51.19	50.90	-2.1	1,371	-0.16%
2022/03/23	1	51.00	0	0.00	50.90	1	1,375	0.07%
2022/03/21	13	50.70	0	0.00	50.80	13	1,343	0.97%
2022/03/18	0	0.00	1	49.60	50.00	-1	1,298	-0.08%
2022/03/17	0	0.00	2	49.10	49.40	-2	1,288	-0.16%
2022/03/15	1	48.40	0	0.00	48.35	1	1,259	0.08%
2022/03/08	0	48.20	7	48.26	48.10	-7	1,221	-0.57%
2022/03/07	6	48.88	0	0.00	48.20	6	1,200	0.50%
2022/03/04	0	0.00	3	50.33	50.00	-3	1,164	-0.26%
2022/03/02	13	50.12	0	0.00	50.50	13	1,151	1.13%
2022/03/01	2	50.50	2	51.50	50.80	0	1,136	0.00%
2022/02/25	0	0.00	3	51.33	51.20	-3	1,102	-0.27%
2022/02/24	22	50.55	2	50.85	50.00	20	1,058	1.89%
2022/02/23	0	0.00	3.1	51.33	51.10	-3.1	994	-0.31%
2022/02/22	0	0.00	2.1	49.55	50.40	-2.1	934	-0.22%
2022/02/21	3	49.63	2	49.93	50.40	1	915	0.11%
2022/02/18	0	0.00	16	48.78	49.65	-16	859	-1.86%
2022/02/17	0	0.00	3	48.35	48.10	-3	799	-0.38%
2022/02/11	3	48.15	4	48.20	48.25	-1	877	-0.11%
2022/02/10	0	0.00	1	48.15	48.15	-1	895	-0.11%
2022/02/09	0	0.00	2	48.15	48.10	-2	896	-0.22%
2022/02/07	0	48.95	8	47.48	47.60	-8	904	-0.88%
2022/01/26	0	0.00	11	46.52	46.60	-11	913	-1.20%
2022/01/25	0	0.00	0.1	46.90	46.70	-0.1	910	-0.01%
2022/01/20	0	0.00	0	48.35	48.30	0	911	0.00%
2022/01/18	5	48.75	1	48.70	48.40	4	922	0.43%
2022/01/17	5	47.65	0	0.00	48.25	5	908	0.55%
2022/01/07	6	48.14	0	0.00	48.00	6	906	0.66%
2022/01/06	0	0.00	2	48.55	48.55	-2	892	-0.22%
2022/01/05	0	0.00	9	48.50	48.55	-9	893	-1.01%
2022/01/03	1	48.70	3	49.00	48.30	-2	882	-0.23%
2021/12/30	1	48.35	6	48.68	48.55	-5	869	-0.58%
2021/12/29	0	0.00	1	48.35	48.40	-1	856	-0.12%
2021/12/28	0	0.00	5	48.35	48.25	-5	852	-0.59%
2021/12/27	1	47.90	7	48.24	48.10	-6	847	-0.71%
2021/12/24	0	0.00	8	48.05	47.90	-8	851	-0.94%
2021/12/23	0	0.00	16	48.04	48.05	-16	856	-1.87%
2021/12/21	5	47.45	0	0.00	47.70	5	874	0.57%
2021/12/20	1	47.65	0	0.00	47.60	1	888	0.11%
2021/12/17	8	47.94	1	48.20	48.00	7	914	0.77%
2021/12/16	0.5	47.35	0	0.00	47.45	0.5	901	0.06%
2021/12/14	2	46.90	0.2	46.90	46.90	1.8	926	0.19%
2021/12/13	0	0.00	2	47.15	47.15	-2	924	-0.22%
2021/12/10	3	46.93	0	0.00	46.90	3	924	0.32%
2021/12/09	0	0.00	0.2	47.30	47.15	-0.2	926	-0.02%
2021/12/07	1	47.10	0	0.00	46.95	1	942	0.11%
2021/11/30	0	0.00	5	47.00	46.40	-5	965	-0.52%
2021/11/29	3	46.70	0	46.90	46.70	3	965	0.31%
2021/11/26	1.1	47.06	0	0.00	46.95	1.1	963	0.11%
2021/11/24	2	48.00	0	0.00	48.00	2	958	0.21%
2021/11/23	3	48.30	0	0.00	48.10	3	956	0.31%
2021/11/22	1	48.45	1	48.50	48.40	0	955	0.00%
2021/11/19	1	48.35	1	48.90	48.45	0	958	0.00%
2021/11/18	1	48.40	2	48.70	48.70	-1	954	-0.10%
2021/11/12	5.1	47.61	0	0.00	47.65	5.1	949	0.53%
2021/11/11	0	48.40	0	0.00	48.80	0	951	0.00%
2021/11/09	0	0.00	2	48.30	48.30	-2	995	-0.20%
2021/11/08	2	47.85	0	0.00	47.85	2	1,009	0.20%
2021/11/04	0.1	47.60	0	0.00	47.65	0.1	1,126	0.00%
2021/11/02	0	0.00	0	47.20	47.10	0	1,216	0.00%
2021/10/27	8	46.65	0	0.00	46.60	8	1,304	0.61%
2021/10/26	0	0.00	3	46.80	46.60	-3	1,333	-0.22%
2021/10/22	0	0.00	9	45.86	45.85	-9	1,359	-0.66%
2021/10/21	1	45.31	0	0.00	45.30	1	1,385	0.07%
2021/10/20	4	46.30	0	0.00	46.00	4	1,409	0.28%
2021/10/07	8	46.08	0	0.00	46.00	8	1,572	0.51%
2021/10/05	1	45.50	0	0.00	45.55	1	1,648	0.06%
2021/10/04	0	0.00	0	45.50	45.45	0	1,650	0.00%
2021/10/01	1	45.65	0	0.00	45.80	1	1,659	0.06%
2021/09/29	0	0.00	0.1	46.90	46.65	-0.1	1,708	-0.01%
2021/09/24	3	47.45	0	0.00	47.50	3	1,762	0.17%
2021/09/23	0	0.00	1	46.60	46.65	-1	1,763	-0.06%
2021/09/09	1	44.80	0	0.00	44.65	1	2,201	0.05%
2021/09/08	1	44.55	0	0.00	44.55	1	2,211	0.05%
2021/09/06	1.2	46.13	0	0.00	45.70	1.2	2,249	0.05%
2021/09/01	1	46.20	0	0.00	46.40	1	2,317	0.04%
2021/08/25	1	46.00	0	0.00	46.40	1	2,406	0.04%
2021/08/19	0.1	45.05	0	0.00	45.05	0.1	2,419	0.00%
2021/08/18	1	45.65	6	45.10	46.10	-5	2,415	-0.21%
2021/08/17	0.1	46.15	0	0.00	45.20	0.1	2,412	0.00%
2021/08/16	0.2	47.65	10	47.00	46.90	-9.8	2,371	-0.41%
2021/08/13	10.3	48.75	0	0.00	48.40	10.3	2,359	0.43%
2021/08/12	2	49.00	0	0.00	49.00	2	2,336	0.09%
2021/08/11	0	0.00	2	49.00	48.95	-2	2,319	-0.09%
2021/08/10	3	47.90	0	0.00	47.90	3	2,252	0.13%
2021/08/09	0	0.00	1	48.70	48.60	-1	2,302	-0.04%
2021/08/06	0	0.00	2	48.70	48.80	-2	2,315	-0.09%
2021/08/05	3	48.02	1	48.35	48.15	2	2,276	0.09%
2021/08/04	6	46.75	0	0.00	47.05	6	2,290	0.26%
2021/07/26	2	47.13	0	0.00	47.80	2	2,554	0.08%
2021/07/23	11	47.19	1	47.25	47.35	10	2,665	0.38%
2021/07/16	0	0.00	1	48.40	48.30	-1	2,879	-0.03%
2021/07/14	10	48.10	0	0.00	48.25	10	2,981	0.34%
2021/07/13	0	0.00	11	48.38	48.05	-11	2,991	-0.37%
2021/07/09	0	0.00	1	47.45	47.35	-1	2,933	-0.03%
2021/07/07	1	47.35	3	47.78	47.65	-2	3,005	-0.07%
2021/07/05	1	46.90	0	0.00	46.95	1	2,990	0.03%
2021/07/02	1	46.30	1	46.35	46.50	0	2,993	0.00%
2021/07/01	7	46.54	1	46.35	46.20	6	2,996	0.20%
2021/06/30	0	0.00	1	47.30	47.00	-1	2,974	-0.03%
2021/06/29	3	47.37	10.4	47.40	47.00	-7.4	2,973	-0.25%
2021/06/28	12	51.06	1	51.10	50.90	11	2,899	0.38%
2021/06/25	2	51.75	2	51.70	51.50	0	2,778	0.00%
2021/06/24	1.2	51.53	0	0.00	51.60	1.2	2,735	0.04%
2021/06/23	2	51.55	2	51.50	51.70	0	2,727	0.00%
2021/06/22	1	51.50	0	0.00	51.40	1	2,706	0.04%
2021/06/18	0	0.00	4	51.88	52.30	-4	2,735	-0.15%
2021/06/16	0	0.00	1	52.10	51.80	-1	2,846	-0.04%
2021/06/15	5	51.70	2	51.90	51.90	3	2,860	0.10%
2021/06/11	2	51.40	3	50.97	51.20	-1	2,926	-0.03%
2021/06/10	6	49.90	0	0.00	50.40	6	2,918	0.21%
2021/06/09	3	49.78	0	0.00	49.75	3	2,950	0.10%
2021/06/08	0.3	50.30	3	50.13	50.30	-2.7	3,027	-0.09%
2021/06/04	5	49.26	3	49.07	49.30	2	3,025	0.07%
2021/06/02	2	48.65	31	48.32	48.35	-29	3,059	-0.95%
2021/06/01	0	0.00	9	48.53	48.55	-9	3,060	-0.29%
2021/05/27	3	47.25	0	0.00	47.45	3	3,142	0.10%
2021/05/25	16	47.21	17	47.12	47.00	-1	3,182	-0.03%
2021/05/21	3	46.23	0	0.00	46.45	3	3,250	0.09%
2021/05/18	0	46.20	0	0.00	47.20	0	3,373	0.00%
2021/05/12	10	47.61	0	48.55	46.50	10	3,234	0.31%
2021/05/11	7	49.54	1	49.10	48.05	6	3,127	0.19%
2021/05/10	1	50.00	0	0.00	50.60	1	3,080	0.03%
2021/05/07	0	50.60	0	0.00	50.10	0	3,085	0.00%
2021/05/06	1	49.25	7	49.59	49.55	-6	3,101	-0.19%
2021/05/05	1	50.50	2	49.95	49.50	-1	3,100	-0.03%
2021/05/04	3.2	49.76	10	49.89	49.90	-6.8	3,114	-0.22%
2021/05/03	2	51.05	1	50.80	50.80	1	3,031	0.03%
2021/04/29	11	53.62	8.1	52.90	52.40	3	2,977	0.10%
2021/04/28	6	54.05	3	55.00	54.60	3	2,894	0.10%
2021/04/27	4	53.00	4	53.20	53.20	0	2,887	0.00%
2021/04/26	2.1	52.75	2	52.80	52.80	0.1	3,237	0.00%
2021/04/23	1	52.30	0	0.00	52.30	1	3,234	0.03%
2021/04/21	11	53.25	10	52.90	52.90	1	3,210	0.03%
2021/04/19	0	0.00	1.5	52.53	52.70	-1.5	3,133	-0.05%
2021/04/16	6	51.50	0	0.00	51.70	6	3,130	0.19%
2021/04/15	2	51.11	0	0.00	51.30	2	3,143	0.06%
2021/04/14	3	50.47	14	50.87	50.70	-11	3,149	-0.35%
2021/04/13	1	52.40	0	0.00	51.70	1	3,166	0.03%
2021/04/12	1	52.70	1	52.80	53.00	0	3,180	0.00%
2021/04/09	1	52.80	3	52.40	52.70	-2	3,177	-0.06%
2021/04/08	1	53.20	1	53.30	53.20	0	3,166	0.00%
2021/04/07	0	0.00	2	52.55	52.80	-2	3,141	-0.06%
2021/04/06	1	52.00	2	52.25	52.40	-1	3,135	-0.03%
2021/04/01	4	51.55	2	51.60	51.70	2	3,127	0.06%
2021/03/31	0	0.00	3	52.00	51.90	-3	3,113	-0.10%
2021/03/30	2	52.00	7	52.07	52.20	-5	3,106	-0.16%
2021/03/29	3	52.30	14	52.25	52.30	-11	3,094	-0.36%
2021/03/26	5	52.50	4	52.73	52.60	1	3,075	0.03%
2021/03/25	1	52.00	0	0.00	52.50	1	3,061	0.03%
2021/03/24	1	51.90	0	0.00	52.10	1	3,066	0.03%
2021/03/23	7	52.27	1	53.10	52.00	6	3,054	0.20%
2021/03/22	2	53.30	2	53.85	53.30	0	3,003	0.00%
2021/03/19	3	52.33	4	52.33	52.60	-1	2,958	-0.03%
2021/03/18	10.1	51.70	6	51.85	51.80	4.1	2,909	0.14%
2021/03/17	5	51.76	6	51.78	51.60	-1	2,912	-0.03%
2021/03/16	0.2	51.09	14	51.08	50.90	-13.8	2,865	-0.48%
2021/03/15	4	51.33	5	51.20	51.50	-1	2,880	-0.03%
2021/03/12	25	51.06	26	51.04	51.10	-1	2,856	-0.04%
2021/03/10	1	50.00	2	50.05	49.70	-1	2,791	-0.04%
2021/03/08	46	49.41	36	48.97	48.95	10	2,780	0.36%
2021/03/05	0	48.65	52	48.61	48.50	-52	2,764	-1.88%
2021/03/03	0	0.00	14	48.80	49.15	-14	2,798	-0.50%
2021/03/02	6	49.48	0	0.00	48.90	6	2,827	0.21%
2021/02/26	6	48.45	13	48.17	48.60	-7	2,784	-0.25%
2021/02/25	0.1	48.35	0	0.00	48.35	0.1	2,792	0.00%
2021/02/24	5	48.00	33	48.06	47.90	-28	2,806	-1.00%
2021/02/23	2	48.80	0	0.00	48.85	2	2,788	0.07%
2021/02/22	32	48.25	0	0.00	48.50	32	2,782	1.15%
2021/02/19	37	47.24	0	0.00	47.25	37	2,723	1.36%
2021/02/18	31	46.14	0	0.00	46.30	31	2,702	1.15%
2021/02/17	35	45.59	0	0.00	45.55	35	2,723	1.29%
2021/02/05	0	0.00	15	44.87	44.85	-15	2,723	-0.55%
2021/02/03	0	0.00	15	44.89	44.90	-15	2,867	-0.52%
2021/01/29	24	45.51	23	44.90	44.90	1	2,949	0.03%
2021/01/28	15	45.65	0	0.00	45.60	15	2,931	0.51%
2021/01/27	25	46.51	14	46.50	46.50	11	2,912	0.38%
2021/01/26	1	46.10	2	46.40	46.10	-1	2,903	-0.03%
2021/01/25	0	0.00	1	45.90	45.95	-1	2,855	-0.04%
2021/01/22	2	45.20	25	45.16	45.25	-23	2,841	-0.81%
2021/01/21	3	45.20	28	45.22	45.15	-25	2,830	-0.88%
2021/01/20	14	47.02	15	47.58	45.50	-1	2,786	-0.04%
2021/01/19	62	48.25	21	48.79	48.05	41	2,642	1.55%
2021/01/15	2	45.85	2	45.93	45.00	0	2,237	0.00%
2021/01/14	0	0.00	5	45.20	45.65	-5	2,212	-0.23%
2021/01/13	0	0.00	4	45.05	44.95	-4	2,191	-0.18%
2021/01/12	0	0.00	13	44.70	44.60	-13	2,184	-0.60%
2021/01/11	0	0.00	1	45.60	45.40	-1	2,185	-0.05%
2021/01/08	0	0.00	74	44.90	45.00	-74	2,166	-3.42%
2021/01/07	8	45.30	2	45.30	45.30	6	2,153	0.28%
2021/01/06	45	45.72	0	0.00	45.25	45	2,193	2.05%
2021/01/05	2	45.15	18	44.95	45.45	-16	2,131	-0.75%
2021/01/04	2	44.45	0	0.00	44.60	2	2,130	0.09%
2020/12/28	6	44.45	0	0.00	44.45	6	2,115	0.28%
2020/12/25	0	0.00	7	44.25	44.20	-7	2,107	-0.33%
2020/12/23	1	43.95	0	0.00	43.90	1	2,101	0.05%
2020/12/21	6	43.90	0	44.00	43.95	6	2,141	0.28%
2020/12/17	1	44.75	20	44.78	44.55	-19	2,152	-0.88%
2020/12/16	0	0.00	32	44.68	44.55	-32	2,155	-1.48%
2020/12/15	0	0.00	50	44.50	44.10	-50	2,156	-2.32%
2020/12/14	10	45.33	21	45.27	45.20	-11	2,122	-0.52%
2020/12/11	0	0.00	46	45.03	45.30	-46	2,120	-2.17%
2020/12/10	22	45.74	14	45.60	45.65	8	2,102	0.38%
2020/12/09	50	46.09	2	46.20	46.55	48	2,064	2.32%
2020/12/08	0	0.00	43	45.19	45.15	-43	2,064	-2.08%
2020/12/07	0	0.00	22	45.40	45.40	-22	2,064	-1.07%
2020/12/04	5	45.15	0	0.00	45.20	5	2,065	0.24%
2020/12/03	10	45.29	0	0.00	45.10	10	2,090	0.48%
2020/12/02	16	45.41	0	0.00	45.50	16	2,173	0.74%
2020/12/01	0	0.00	20	45.56	45.65	-20	2,231	-0.90%
2020/11/30	0	0.00	10	45.89	45.60	-10	2,303	-0.43%
2020/11/27	0	0.00	6	45.40	45.20	-6	2,317	-0.26%
2020/11/26	25	45.14	4	45.18	45.20	21	2,398	0.88%
2020/11/25	10	44.20	0	0.00	44.35	10	2,370	0.42%
2020/11/24	1	44.85	46	44.40	44.35	-45	2,392	-1.88%
2020/11/23	33	44.89	0	0.00	44.80	33	2,394	1.38%
2020/11/20	1	44.70	2	44.70	44.60	-1	2,388	-0.04%
2020/11/19	2	44.40	1	44.35	44.40	1	2,420	0.04%
2020/11/17	43	44.02	48	43.84	43.80	-5	2,551	-0.20%
2020/11/16	37	44.21	2	44.33	44.15	35	2,712	1.29%
2020/11/13	20	43.68	22	43.80	43.85	-2	2,903	-0.07%
2020/11/12	28	43.64	0	0.00	43.35	28	3,005	0.93%
2020/11/11	43	43.60	15	43.58	43.80	28	3,195	0.88%
2020/11/10	5	42.25	3	42.65	42.75	2	3,738	0.05%
2020/11/09	10	42.55	0	0.00	42.55	10	4,220	0.24%
2020/11/06	37	42.38	8	42.13	42.00	29	4,511	0.64%
2020/11/04	6	41.55	0	0.00	41.45	6	4,534	0.13%
2020/11/03	0	0.00	13	41.32	41.50	-13	4,540	-0.29%
2020/11/02	8	40.21	1	40.50	40.50	7	4,541	0.15%
2020/10/30	0	0.00	2	41.13	40.70	-2	4,558	-0.04%
2020/10/29	1	40.05	5	40.53	40.50	-4	4,562	-0.09%
2020/10/28	3	40.72	10	40.75	40.75	-7	4,617	-0.15%
2020/10/27	0	0.00	5	41.05	41.10	-5	4,616	-0.11%
2020/10/26	9	41.92	3	41.83	41.60	6	4,618	0.13%
2020/10/22	1	41.95	0	0.00	41.95	1	4,635	0.02%
2020/10/21	12	41.68	0	0.00	41.60	12	4,639	0.26%
2020/10/20	10	41.35	18	41.41	41.40	-8	4,649	-0.17%
2020/10/19	11	41.59	12	41.40	41.35	-1	4,645	-0.02%
2020/10/16	1	40.90	10	41.10	40.70	-9	4,631	-0.19%
2020/10/15	1	40.95	0	0.00	41.05	1	4,639	0.02%
2020/10/14	19	41.62	2	41.53	41.45	17	4,643	0.37%
2020/10/13	0	0.00	3	40.52	40.85	-3	4,625	-0.06%
2020/10/12	16	40.66	2	41.03	40.50	14	4,645	0.30%
2020/10/08	1	40.20	0	0.00	40.20	1	4,640	0.02%
2020/10/07	1	40.45	1	40.35	40.35	0	4,673	0.00%
2020/10/06	0	0.00	2	39.93	39.95	-2	4,709	-0.04%
2020/10/05	2	39.40	1	39.70	39.40	1	4,721	0.02%
2020/09/29	23	39.33	0	0.00	39.30	23	4,753	0.48%
2020/09/28	10	39.47	1	39.25	39.45	9	4,776	0.19%
2020/09/25	3	38.60	65	38.30	38.35	-62	4,815	-1.29%
2020/09/24	0	0.00	20	39.10	39.15	-20	4,798	-0.42%
2020/09/23	30	40.10	0	0.00	40.10	30	4,785	0.63%
2020/09/22	1	40.55	56	40.58	40.60	-55	4,765	-1.15%
2020/09/18	1	42.30	1	42.10	41.90	0	4,762	0.00%
2020/09/15	16	41.91	16	41.62	41.55	0	4,759	0.00%
2020/09/14	1	41.35	10	41.40	41.45	-9	4,766	-0.19%
2020/09/10	20	42.22	0	0.00	42.15	20	4,761	0.42%
2020/09/09	0	0.00	2	42.15	42.45	-2	4,771	-0.04%
2020/09/07	2	42.50	31	42.36	42.25	-29	4,755	-0.61%
2020/09/04	28	43.69	3	43.35	43.90	25	4,777	0.52%
2020/09/03	1	43.40	6	43.95	43.50	-5	4,812	-0.10%
2020/09/02	4	43.09	1	43.20	43.35	3	4,812	0.06%
2020/09/01	43	43.29	8	43.24	43.40	35	4,827	0.72%
2020/08/31	13	42.30	0	0.00	42.45	13	4,775	0.27%
2020/08/27	10	42.25	0	0.00	42.00	10	4,832	0.21%
2020/08/26	0	0.00	11	42.45	42.35	-11	4,845	-0.23%
2020/08/25	38	42.40	0	0.00	42.55	38	4,872	0.78%
2020/08/24	15.5	41.61	1	41.60	41.90	14.5	4,886	0.30%
2020/08/21	2	42.28	2	42.80	42.50	0	4,932	0.00%
2020/08/20	3	41.13	6	42.33	41.30	-3	4,830	-0.06%
2020/08/19	15	42.98	83	43.90	42.65	-68	4,659	-1.46%
2020/08/18	62	45.36	3	45.23	45.10	59	4,427	1.33%
2020/08/17	23	45.61	8	45.59	46.10	15	4,309	0.35%
2020/08/14	54	46.21	62.1	46.14	46.20	-8.1	4,110	-0.20%
2020/08/13	54	43.38	72.2	43.20	43.10	-18.2	3,467	-0.53%
2020/08/12	9	39.21	20	40.46	41.50	-11	2,979	-0.37%
2020/08/11	0	0.00	3	37.77	37.75	-3	2,708	-0.11%
2020/08/10	1	37.60	4	37.70	37.55	-3	2,705	-0.11%
2020/08/07	3	37.08	1	37.10	37.10	2	2,727	0.07%
2020/08/05	4	37.25	0	0.00	37.30	4	2,927	0.14%
2020/08/04	1	37.30	1	37.60	37.35	0	2,991	0.00%
2020/08/03	2	37.15	2	37.50	37.40	0	3,010	0.00%
2020/07/31	1	36.65	0	0.00	36.80	1	2,978	0.03%
2020/07/30	2	36.20	5	36.61	36.85	-3	3,012	-0.10%
2020/07/29	0	0.00	2	35.88	36.05	-2	3,049	-0.07%
2020/07/28	0	0.00	1	35.55	35.20	-1	3,103	-0.03%
2020/07/27	1	35.20	1	35.30	35.20	0	3,119	0.00%
2020/07/24	1	36.30	0	0.00	36.10	1	3,167	0.03%
2020/07/22	0	0.00	1	36.75	36.90	-1	3,226	-0.03%
2020/07/20	0	0.00	2	36.75	36.85	-2	3,333	-0.06%
2020/07/17	0	0.00	3	37.10	36.60	-3	3,334	-0.09%
2020/07/16	1	36.85	1	37.15	37.05	0	3,318	0.00%
2020/07/15	2	36.63	2	36.88	36.65	0	3,325	0.00%
2020/07/14	5	36.55	5	36.48	36.45	0	3,336	0.00%
2020/07/13	1	36.20	3	36.07	36.30	-2	3,317	-0.06%
2020/07/10	2	35.40	0	0.00	35.20	2	3,301	0.06%
2020/07/09	0	0.00	1	36.10	35.85	-1	3,297	-0.03%
2020/07/07	10	36.15	8	35.80	35.80	2	3,275	0.06%
2020/07/06	1	35.90	4	36.01	35.95	-3	3,269	-0.09%
2020/07/03	1	35.35	0	0.00	35.20	1	3,257	0.03%
2020/07/02	2	35.15	1	35.15	35.20	1	3,274	0.03%
2020/07/01	3	34.95	0	0.00	34.85	3	3,278	0.09%
2020/06/30	3	35.00	0	0.00	34.90	3	3,284	0.09%
2020/06/29	0	0.00	2	34.45	34.40	-2	3,287	-0.06%
2020/06/24	0	0.00	1	34.70	34.55	-1	3,281	-0.03%
2020/06/19	4	34.74	0	0.00	34.25	4	3,407	0.12%
2020/06/18	5	34.98	2	34.90	34.75	3	3,431	0.09%
2020/06/17	0	0.00	1	35.20	35.15	-1	3,428	-0.03%
2020/06/15	21	34.58	1	34.70	34.15	20	3,412	0.59%
2020/06/12	1	33.85	1	34.15	34.30	0	3,398	0.00%
2020/06/11	2	34.70	2	35.53	34.60	0	3,381	0.00%
2020/06/10	14	38.27	2	38.23	38.20	12	3,255	0.37%
2020/06/09	1	38.45	1	38.55	38.45	0	3,192	0.00%
2020/06/05	1	38.15	4	38.30	38.20	-3	3,069	-0.10%
2020/06/04	2	37.75	1	38.10	38.00	1	3,026	0.03%
2020/06/03	4	37.93	28	38.00	37.80	-24	3,002	-0.80%
2020/06/02	5	37.91	3	38.07	38.15	2	2,927	0.07%
2020/06/01	4	37.70	4	37.50	37.70	0	2,883	0.00%
2020/05/29	0	0.00	8	37.18	37.25	-8	2,865	-0.28%
2020/05/28	0	0.00	8	36.75	36.80	-8	2,801	-0.29%
2020/05/26	1	35.40	0	0.00	35.40	1	2,698	0.04%
2020/05/20	20	34.95	0	0.00	35.00	20	2,642	0.76%
2020/05/19	0	0.00	1	35.00	35.00	-1	2,625	-0.04%
2020/05/18	3	35.40	4	35.60	35.15	-1	2,600	-0.04%
2020/05/15	4	35.05	1	35.05	34.95	3	2,556	0.12%
2020/05/14	4	35.15	0	0.00	34.55	4	2,525	0.16%
2020/05/13	8	35.21	0	35.60	35.50	8	2,462	0.32%
2020/05/12	1	35.85	1	35.90	35.95	0	2,290	0.00%
2020/05/11	1	35.15	3	35.98	36.25	-2	2,254	-0.09%
2020/05/08	2	34.88	0	0.00	35.00	2	2,166	0.09%
2020/05/05	0	0.00	2	34.68	34.70	-2	2,090	-0.10%
2020/05/04	0	0.00	2	33.90	34.10	-2	2,109	-0.09%
2020/04/29	6	33.71	0	0.00	33.50	6	2,043	0.29%
2020/04/27	1	32.45	0	0.00	32.90	1	1,981	0.05%
2020/04/24	10	32.43	16	32.68	32.60	-6	1,930	-0.31%
2020/04/21	0	0.00	1	30.55	29.75	-1	1,775	-0.06%
2020/04/20	2	31.30	2	31.05	31.00	0	1,750	0.00%
2020/04/16	1	30.75	0	0.00	31.05	1	1,650	0.06%
2020/04/15	1	30.40	0	0.00	31.25	1	1,628	0.06%
2020/04/07	1	29.20	0	0.00	29.20	1	1,525	0.07%
2020/04/01	0	29.10	15	28.70	28.80	-15	1,480	-1.01%
2020/03/31	1	28.55	0	0.00	28.85	1	1,476	0.07%
2020/03/27	0	0.00	1	29.20	28.80	-1	1,443	-0.07%
2020/03/26	15	28.52	0	0.00	28.90	15	1,395	1.07%
2020/03/25	1	28.85	1	29.10	29.20	0	1,379	0.00%
2020/03/23	0	0.00	1	26.50	26.55	-1	1,241	-0.08%
2020/03/17	1	27.10	10	27.40	27.05	-9	1,191	-0.76%
2020/03/16	3	28.15	0	0.00	27.95	3	1,191	0.25%
2020/03/13	2	27.55	0	0.00	28.50	2	1,178	0.17%
2020/03/12	4	31.53	0	0.00	30.30	4	1,127	0.35%
2020/03/11	0	32.00	0	0.00	32.25	0	1,096	0.00%
2020/03/10	0	32.50	0	0.00	32.20	0	1,093	0.00%
2020/03/09	1	32.15	0	0.00	32.00	1	1,086	0.09%
2020/03/06	0	33.25	0	0.00	33.25	0	1,084	0.00%
2020/03/05	0	0.00	3	33.97	33.80	-3	1,089	-0.28%
2020/03/04	1	33.50	0	0.00	33.55	1	1,108	0.09%
2020/02/27	1	33.00	0	0.00	32.35	1	1,062	0.09%
2020/02/25	1	31.45	1	31.95	32.30	0	1,046	0.00%
2020/02/24	0	0.00	3	33.00	32.85	-3	1,033	-0.29%
2020/02/19	3	33.50	0	0.00	33.50	3	1,152	0.26%
2020/02/12	1	33.55	0	0.00	33.55	1	1,275	0.08%
2020/02/11	1	33.15	0	0.00	33.00	1	1,328	0.08%
2020/02/07	1	33.35	0	0.00	33.05	1	1,379	0.07%
2020/02/06	0	0.00	8	33.70	33.55	-8	1,385	-0.58%
2020/02/05	2	33.60	6	33.85	33.60	-4	1,446	-0.28%
2020/02/04	2	32.60	0	0.00	32.75	2	1,436	0.14%
2020/02/03	12	31.94	0	0.00	32.00	12	1,434	0.84%
2020/01/31	1	33.20	0	33.40	33.20	1	1,409	0.07%
2020/01/30	3	34.03	0	0.00	33.00	3	1,405	0.21%
2020/01/14	0	0.00	5	35.75	35.65	-5	1,388	-0.36%
2020/01/08	3	35.35	11	35.25	35.10	-8	1,406	-0.57%
2020/01/07	1	35.60	12	35.60	35.65	-11	1,402	-0.78%
2020/01/06	2	36.00	0	0.00	35.80	2	1,403	0.14%
2020/01/02	0	0.00	1	36.70	36.75	-1	1,420	-0.07%
2019/12/30	0	0.00	12	36.59	36.70	-12	1,425	-0.84%
2019/12/24	0	0.00	36	35.95	35.95	-36	1,464	-2.46%
2019/12/20	1	36.05	10	36.10	36.05	-9	1,539	-0.58%
2019/12/19	0	0.00	8	36.20	36.20	-8	1,584	-0.50%
2019/12/18	1	36.30	1	36.30	36.30	0	1,608	0.00%
2019/12/17	0	0.00	16	36.25	36.10	-16	1,618	-0.99%
2019/12/13	7	35.94	0	0.00	35.80	7	1,629	0.43%
2019/12/12	16	36.40	0	0.00	36.40	16	1,606	1.00%
2019/12/11	4	36.43	0	0.00	36.35	4	1,619	0.25%
2019/12/09	0	0.00	1	36.90	36.70	-1	1,671	-0.06%
2019/12/06	0	0.00	52	36.80	36.80	-52	1,699	-3.06%
2019/12/05	1	36.80	0	0.00	36.90	1	1,738	0.06%
2019/12/04	0	0.00	10	36.80	36.85	-10	1,755	-0.57%
2019/12/03	2	36.85	0	0.00	36.70	2	1,800	0.11%
2019/12/02	10	36.20	0	0.00	36.55	10	1,807	0.55%
2019/11/29	2	36.75	0	0.00	36.60	2	1,802	0.11%
2019/11/27	2	37.20	1	37.25	37.20	1	1,833	0.05%
2019/11/25	0	0.00	5	37.44	37.35	-5	1,857	-0.27%
2019/11/22	5	37.45	0	0.00	37.50	5	1,870	0.27%
2019/11/21	1	37.30	1	37.50	37.55	0	1,887	0.00%
2019/11/20	1.3	37.78	0	0.00	37.70	1.3	1,900	0.07%
2019/11/19	8	38.30	1	38.50	37.85	7	1,894	0.37%
2019/11/18	0	0.00	8	37.84	38.00	-8	1,824	-0.44%
2019/11/12	7	37.45	0	0.00	37.50	7	1,800	0.39%
2019/11/11	2	37.23	0	0.00	37.00	2	1,837	0.11%
2019/11/08	11	38.30	1	38.30	38.30	10	1,830	0.55%
2019/11/07	0	0.00	0.3	37.90	38.00	-0.3	1,791	-0.02%
2019/11/06	0	0.00	2	37.20	37.20	-2	1,780	-0.11%
2019/11/05	0	0.00	10	37.75	37.45	-10	1,775	-0.56%
2019/11/04	3	38.10	9	37.94	37.75	-6	1,787	-0.34%
2019/11/01	0	0.00	3	37.17	37.40	-3	1,723	-0.17%
2019/10/31	0	0.00	1	36.60	36.60	-1	1,729	-0.06%
2019/10/22	0	0.00	1	36.30	36.40	-1	2,170	-0.05%
2019/10/21	0	0.00	5	35.60	35.90	-5	2,199	-0.23%
2019/10/18	3	35.58	0	0.00	35.50	3	2,240	0.13%
2019/10/09	0	0.00	8	35.25	35.25	-8	2,381	-0.34%
2019/10/08	1	35.55	0	0.00	35.45	1	2,385	0.04%
2019/10/07	1	35.80	0	0.00	35.75	1	2,407	0.04%
2019/10/03	1	35.70	1	35.90	35.85	0	2,434	0.00%
2019/10/02	0	0.00	10	36.45	36.20	-10	2,434	-0.41%
2019/10/01	6	36.33	0	0.00	36.50	6	2,437	0.25%
2019/09/27	1	35.90	0	0.00	35.90	1	2,443	0.04%
2019/09/26	0	0.00	1	36.75	36.70	-1	2,434	-0.04%
2019/09/25	2	37.38	10	37.85	37.20	-8	2,419	-0.33%
2019/09/24	12	37.65	1	37.90	38.30	11	2,391	0.46%
2019/09/19	9	37.51	0	0.00	37.50	9	2,331	0.39%
2019/09/16	0	0.00	4	38.00	37.90	-4	2,330	-0.17%
2019/09/12	1	38.20	19	38.36	38.10	-18	2,333	-0.77%
2019/09/10	1	38.35	6	38.74	38.60	-5	2,285	-0.22%
2019/09/09	1	38.75	3	38.77	38.80	-2	2,257	-0.09%
2019/09/06	0	0.00	1	38.40	38.05	-1	2,214	-0.05%
2019/09/05	0	0.00	6	38.41	38.50	-6	2,191	-0.27%
2019/09/04	1	37.95	2	37.80	37.95	-1	2,181	-0.05%
2019/09/03	11	37.43	0	0.00	37.35	11	2,171	0.51%
2019/09/02	0	0.00	7	37.35	37.45	-7	2,185	-0.32%
2019/08/30	41	37.27	3	37.47	37.05	38	2,176	1.75%
2019/08/29	73	36.40	6	36.23	36.70	67	2,133	3.14%
2019/08/28	40	35.91	2	35.98	35.95	38	2,107	1.80%
2019/08/27	29	35.63	1	35.45	35.35	28	2,096	1.34%
2019/08/23	0	0.00	1	36.50	36.70	-1	2,076	-0.05%
2019/08/22	2	36.28	0	0.00	36.30	2	2,065	0.10%
2019/08/20	2	36.65	3	36.72	36.70	-1	2,087	-0.05%
2019/08/19	6	35.88	0	0.00	36.00	6	2,053	0.29%
2019/08/16	0	0.00	1	35.95	35.90	-1	2,074	-0.05%
2019/08/14	6	35.68	0	0.00	35.60	6	2,085	0.29%
2019/08/12	3	35.23	0	0.00	35.30	3	2,094	0.14%
2019/08/07	2	35.85	0	0.00	35.75	2	2,151	0.09%
2019/08/06	11	35.46	10	35.60	35.95	1	2,159	0.05%
2019/08/05	4	37.09	1	36.90	36.40	3	2,152	0.14%
2019/08/02	0	0.00	2	37.70	37.00	-2	2,177	-0.09%
2019/07/31	1	40.40	0	0.00	40.65	1	2,106	0.05%
2019/07/30	2	40.53	0	0.00	40.50	2	2,100	0.10%
2019/07/29	2	40.58	2	40.15	40.25	0	2,086	0.00%
2019/07/26	0	0.00	3	41.45	41.25	-3	2,018	-0.15%
2019/07/25	0	0.00	2	41.80	41.85	-2	1,990	-0.10%
2019/07/24	0	0.00	6	40.54	41.45	-6	1,941	-0.31%
2019/07/22	5	40.01	0	0.00	39.85	5	1,861	0.27%
2019/07/18	5	39.45	5	39.40	39.15	0	1,867	0.00%
2019/07/16	1	39.35	0	0.00	39.10	1	2,169	0.05%
2019/07/12	0	0.00	5	37.90	38.40	-5	2,236	-0.22%
2019/07/02	0	0.00	1	37.50	37.45	-1	3,117	-0.03%
2019/06/21	0	0.00	5	36.80	36.30	-5	4,202	-0.12%
2019/06/19	1	36.15	0	0.00	36.10	1	4,687	0.02%
2019/06/14	0	0.00	1	36.35	36.20	-1	4,929	-0.02%
2019/06/13	0	0.00	10	36.20	36.30	-10	4,947	-0.20%
2019/06/12	0	0.00	1	37.00	36.40	-1	4,997	-0.02%
2019/06/10	1	35.95	0	0.00	36.50	1	4,974	0.02%
2019/06/04	0	0.00	1	35.80	35.60	-1	4,972	-0.02%
2019/06/03	1	35.50	0	0.00	35.60	1	4,989	0.02%
2019/05/30	0	0.00	1	35.50	35.60	-1	4,986	-0.02%
2019/05/28	12	35.45	0	0.00	35.65	12	5,029	0.24%
2019/05/20	3	36.28	1	35.75	35.45	2	5,050	0.04%
2019/05/16	1	38.00	5.1	37.70	37.60	-4.1	5,004	-0.08%
2019/05/14	0	0.00	3	37.25	37.25	-3	5,006	-0.06%
2019/05/13	0	0.00	2	37.10	37.20	-2	5,050	-0.04%
2019/05/10	4	37.93	0	0.00	37.20	4	5,054	0.08%
2019/05/09	0	0.00	1	37.65	36.90	-1	5,110	-0.02%
2019/05/07	0	0.00	1	37.95	37.90	-1	5,035	-0.02%
2019/05/02	0	0.00	2	37.80	37.95	-2	4,943	-0.04%
2019/04/29	6	36.99	0	0.00	36.95	6	4,899	0.12%
2019/04/26	1	37.90	2	37.85	37.85	-1	4,850	-0.02%
2019/04/25	0	0.00	3	38.08	38.20	-3	4,855	-0.06%
2019/04/24	8	38.31	5	37.90	38.10	3	4,833	0.06%
2019/04/23	42	38.89	8	39.09	38.35	34	4,770	0.71%
2019/04/19	10	38.70	0	0.00	38.70	10	4,386	0.23%
2019/04/18	2	39.00	21	38.41	38.00	-19	4,332	-0.44%
2019/04/17	20	39.42	15	39.71	39.60	5	4,232	0.12%
2019/04/16	1	38.30	2	38.20	38.60	-1	4,058	-0.02%
2019/04/15	0	0.00	1	38.45	38.65	-1	4,013	-0.02%
2019/04/12	3	37.83	1	37.80	37.85	2	3,940	0.05%
2019/04/11	4	37.44	6	38.75	37.30	-2	3,878	-0.05%
2019/04/10	0	0.00	5	38.64	38.60	-5	3,746	-0.13%
2019/04/09	22	39.04	7	38.96	38.55	15	3,647	0.41%
2019/04/08	7	38.76	3	38.55	38.40	4	3,363	0.12%
2019/04/03	8	38.08	6	38.01	38.10	2	3,160	0.06%
2019/04/02	1.5	37.78	20	37.00	37.80	-18.5	2,948	-0.63%
2019/04/01	9	36.78	1	37.15	36.50	8	2,728	0.29%
2019/03/29	0.5	36.70	0	0.00	36.95	0.5	2,565	0.02%
2019/03/28	1	36.50	7	36.42	36.20	-6	2,489	-0.24%
2019/03/27	10	38.20	4	37.90	37.45	6	2,353	0.25%
2019/03/26	1	39.20	0	0.00	37.25	1	2,198	0.05%
2019/03/25	4	38.35	29	38.31	38.50	-25	1,982	-1.26%
2019/03/22	0	0.00	3	37.70	37.70	-3	1,550	-0.19%
2019/03/21	2	33.88	3	34.02	34.30	-1	1,451	-0.07%
2019/03/18	2	32.75	0	0.00	32.70	2	1,186	0.17%
2019/03/14	13	31.95	5	31.90	32.10	8	1,151	0.69%
2019/03/08	1	32.30	0	0.00	32.35	1	1,111	0.09%
2019/02/26	6	33.16	0	0.00	32.65	6	999	0.60%
2019/02/25	9	32.70	11	33.13	33.20	-2	974	-0.21%
2019/02/21	14	32.76	0	0.00	32.45	14	914	1.53%
2019/02/20	0	0.00	1	32.60	32.20	-1	866	-0.12%
2019/02/19	6	32.24	0	0.00	32.25	6	876	0.68%
2019/02/15	0	0.00	11.5	31.75	31.90	-11.5	851	-1.35%
2019/02/14	5	32.49	1	32.05	32.00	4	829	0.48%
2019/02/13	2	32.30	6	32.58	32.20	-4	799	-0.50%
2019/02/12	6	31.84	2	31.85	32.15	4	707	0.57%
2019/02/11	2	30.83	0	0.00	30.50	2	636	0.31%
2019/01/30	14	30.28	9	30.20	30.45	5	599	0.83%
2019/01/25	0	0.00	1	28.90	28.90	-1	486	-0.21%
2019/01/17	6	29.16	6	29.39	29.00	0	477	0.00%
2019/01/04	0	0.00	5	26.95	27.25	-5	475	-1.05%
2019/01/03	0	27.65	0	0.00	27.40	0	476	0.00%
2018/12/20	0	28.50	0	0.00	27.65	0	519	0.00%
2018/12/05	1	28.65	0	0.00	28.65	1	466	0.21%
2018/12/04	0	0.00	1	28.75	28.90	-1	471	-0.21%
2018/12/03	0	0.00	1	28.70	28.75	-1	469	-0.21%
2018/11/27	2	27.75	0	0.00	27.80	2	457	0.44%
2018/11/19	0	0.00	2	27.90	28.10	-2	505	-0.40%
2018/11/15	1	27.15	1	27.40	27.50	0	537	0.00%
2018/11/14	4	27.15	4	27.05	27.15	0	511	0.00%
2018/11/06	1	24.45	0	0.00	24.35	1	533	0.19%
2018/10/04	0.1	27.30	0	0.00	27.15	0.1	469	0.02%
2018/09/10	1	28.60	0	0.00	28.00	1	457	0.22%
2018/09/07	1	29.00	0	0.00	28.75	1	459	0.22%
2018/09/06	0	0.00	1	29.10	29.00	-1	455	-0.22%
2018/08/29	5	28.50	0	0.00	28.40	5	448	1.12%
2018/08/27	0	0.00	2	28.30	28.45	-2	455	-0.44%
2018/08/24	1	28.60	10	28.70	28.20	-9	469	-1.92%
2018/08/23	0	0.00	2	29.40	29.65	-2	539	-0.37%
2018/08/21	0	0.00	5	28.40	28.50	-5	498	-1.00%
2018/08/20	5	28.50	0	0.00	28.35	5	498	1.00%
2018/08/16	10	28.20	0	0.00	28.10	10	483	2.07%
2018/08/10	0	0.00	0	27.35	27.30	0	492	0.00%
2018/07/17	0	0.00	1	27.00	27.00	-1	624	-0.16%
2018/07/16	0	0.00	1	27.25	27.05	-1	621	-0.16%
2018/07/13	45	26.75	45	26.75	27.10	0	621	0.00%
2018/07/12	1	26.65	0	0.00	26.65	1	622	0.16%
2018/07/11	0	0.00	2	26.75	26.65	-2	627	-0.32%
2018/07/09	1	27.80	0	0.00	27.95	1	625	0.16%
2018/07/06	1	27.65	0	0.00	27.75	1	617	0.16%
2018/07/04	3	28.18	2	28.25	28.20	1	612	0.16%
2018/06/29	1	28.35	1	28.45	28.50	0	616	0.00%
2018/06/26	3	28.60	3	28.63	28.65	0	613	0.00%
2018/06/08	1	29.00	0	0.00	29.00	1	590	0.16%
2018/06/07	1	29.05	0	0.00	29.15	1	591	0.17%
2018/06/06	0	0.00	1	28.95	29.00	-1	587	-0.17%
2018/06/01	2	28.10	1	28.30	28.70	1	571	0.18%
2018/05/25	1	28.45	0	0.00	28.40	1	433	0.23%
2018/05/08	0	0.00	1	29.20	29.10	-1	349	-0.29%
2018/05/02	0.1	28.65	0	0.00	28.65	0.1	346	0.02%
2018/04/25	1	28.15	0	0.00	28.15	1	340	0.29%
2018/04/09	1	29.15	0.2	29.50	29.25	0.8	413	0.18%
2018/03/23	1	29.20	0	0.00	29.30	1	429	0.23%
2018/03/09	0.2	29.70	0	0.00	29.75	0.2	459	0.03%
2018/02/21	1	29.45	0	0.00	29.80	1	635	0.16%
2018/01/25	0.1	31.40	0	0.00	31.60	0.1	814	0.01%
2018/01/22	2	31.65	0	0.00	31.80	2	908	0.22%
2018/01/09	1	31.80	1	32.20	32.20	0	975	0.00%
2018/01/04	1	32.80	0	0.00	32.80	1	978	0.10%
2018/01/03	0	0.00	1	31.95	32.15	-1	952	-0.10%