富鼎 (8261)-永豐金-敦北券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
79.9
漲跌
▲0.4
漲幅
+0.50%
成交量
235張
產業
上市半導體類股
654人加入追蹤

立即追蹤
本地時間:14:30

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

富鼎 (8261)籌碼相關－永豐金-敦北券商分點個股進出

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

永豐金-敦北券商分點個股進出
永豐金-敦北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	大量交易提示
2024/04/22	0	0.00	0.1	79.15	78.30	-0.1	700	-0.02%
2024/04/19	1	79.60	0	0.00	79.90	1	698	0.15%
2024/04/17	0.1	83.80	0	0.00	83.50	0.1	689	0.01%
2024/04/15	0	0.00	1	84.80	84.60	-1	683	-0.15%
2024/04/11	1	86.90	0	0.00	86.70	1	686	0.15%
2024/04/03	2	87.80	0	0.00	87.90	2	702	0.28%
2024/04/02	7	89.81	7	89.56	89.00	0	711	0.00%
2024/03/29	8	88.56	5	87.30	87.00	3	681	0.44%
2024/03/28	1	88.50	6	86.43	88.50	-5	670	-0.75%
2024/03/22	1	85.20	0	0.00	85.30	1	664	0.15%
2024/03/21	3	84.00	0	0.00	84.00	3	678	0.44%
2024/03/07	4	84.75	0	0.00	84.50	4	949	0.42%
2024/03/06	0.1	86.50	0	0.00	86.40	0.1	986	0.01%
2024/02/29	2	88.00	0	0.00	87.60	2	1,319	0.15%
2024/02/27	0	0.00	1	87.50	88.00	-1	1,356	-0.07%
2024/01/31	0	0.00	1	89.00	88.80	-1	1,982	-0.05%
2024/01/24	0	0.00	1	90.50	91.10	-1	1,977	-0.05%
2024/01/22	1	88.10	0	0.00	89.60	1	1,978	0.05%
2024/01/19	1	87.70	0	0.00	87.80	1	1,985	0.05%
2024/01/16	1	89.80	0	0.00	90.10	1	1,978	0.05%
2024/01/10	1	90.90	0	0.00	91.20	1	2,054	0.05%
2024/01/09	4	91.90	0	0.00	91.70	4	2,126	0.19%
2024/01/08	1	93.60	0	0.00	92.50	1	2,132	0.05%
2024/01/04	0	0.00	6	92.93	92.10	-6	2,161	-0.28%
2023/12/28	1	97.51	0	0.00	97.20	1	2,122	0.05%
2023/12/25	2	96.80	5	96.90	96.50	-3	2,102	-0.14%
2023/12/21	1	96.60	0	0.00	96.30	1	2,093	0.05%
2023/12/19	0	96.80	0	0.00	97.90	0	2,067	0.00%
2023/12/18	0	99.20	0	0.00	98.40	0	2,050	0.00%
2023/12/15	0	102.00	0	0.00	100.00	0	2,035	0.00%
2023/12/13	0	101.50	0	0.00	101.50	0	2,011	0.00%
2023/12/12	0	0.00	1	102.00	101.50	-1	2,004	-0.05%
2023/12/08	0	99.50	0	0.00	100.00	0	1,934	0.00%
2023/12/07	0	102.00	2	101.50	101.00	-2	1,888	-0.11%
2023/12/05	0	0.00	1	101.00	101.00	-1	1,864	-0.05%
2023/12/04	0.1	102.00	0	0.00	102.50	0.1	1,912	0.01%
2023/12/01	0	0.00	4.1	103.50	103.50	-4.1	1,899	-0.22%
2023/11/30	6	106.58	3	106.00	105.50	3	1,871	0.16%
2023/11/29	2	103.00	0.1	102.50	103.00	1.9	1,728	0.11%
2023/11/28	2	100.75	2	101.00	101.00	0	1,654	0.00%
2023/11/27	1	98.30	0	0.00	96.00	1	1,586	0.06%
2023/11/24	0	0.00	1	96.50	98.70	-1	1,543	-0.06%
2023/11/22	5	96.80	10	98.26	98.20	-5	1,309	-0.38%
2023/11/21	4	95.60	0	0.00	94.60	4	1,184	0.34%
2023/11/20	13	97.20	7	96.58	96.90	6	1,115	0.53%
2023/11/15	2	89.70	0	0.00	89.00	2	927	0.22%
2023/10/27	1	88.00	1	86.10	86.10	0	868	0.00%
2023/10/19	2	88.60	1	88.00	88.00	1	858	0.12%
2023/10/18	1	87.20	2	87.65	89.40	-1	854	-0.12%
2023/10/17	2	91.70	0.1	90.10	89.40	1.9	793	0.24%
2023/10/16	0.1	84.50	0	0.00	84.20	0.1	720	0.01%
2023/10/13	1	87.20	1	87.60	87.20	0	716	0.00%
2023/10/03	0	84.40	0	0.00	84.00	0	737	0.00%
2023/09/22	2	83.75	0	0.00	84.40	2	812	0.25%
2023/09/21	0	0.00	1	84.70	83.50	-1	814	-0.12%
2023/09/20	0	0.00	2	85.40	84.90	-2	812	-0.25%
2023/09/18	0	0.00	2	87.85	88.10	-2	810	-0.25%
2023/09/08	1	86.40	0	0.00	87.50	1	809	0.12%
2023/09/07	3	87.47	1	87.80	88.00	2	814	0.25%
2023/09/06	0	84.50	0	0.00	84.40	0	747	0.00%
2023/09/05	1	85.20	0	0.00	85.70	1	737	0.14%
2023/09/01	0.2	83.80	0	0.00	83.10	0.2	743	0.03%
2023/08/28	1	80.50	0	0.00	80.40	1	810	0.12%
2023/08/24	0	82.30	0	0.00	81.40	0	812	0.00%
2023/08/11	0	88.20	0	0.00	88.00	0	930	0.00%
2023/07/31	0	0.00	1	94.40	94.40	-1	954	-0.10%
2023/07/27	0	0.00	1	93.80	93.80	-1	951	-0.11%
2023/07/25	15	92.35	0	0.00	93.80	15	959	1.56%
2023/07/24	0	0.00	15	91.42	91.20	-15	962	-1.56%
2023/07/18	1	98.20	0	0.00	97.10	1	1,007	0.10%
2023/07/17	1	97.60	0	0.00	97.70	1	1,024	0.10%
2023/07/13	1	98.80	0	0.00	98.10	1	1,124	0.09%
2023/07/11	20	96.11	0	0.00	96.50	20	1,159	1.73%
2023/07/10	1	98.50	10	96.43	95.90	-9	1,224	-0.74%
2023/07/07	4.1	98.69	10	98.20	98.90	-5.9	1,259	-0.47%
2023/07/06	5	101.50	0	0.00	100.00	5	1,393	0.36%
2023/07/04	1	102.00	1	102.00	102.00	0	1,414	0.00%
2023/06/30	3	105.50	0	0.00	105.50	3	1,387	0.22%
2023/06/29	2	105.50	0	0.00	105.50	2	1,390	0.14%
2023/06/27	0	0.00	1	105.50	105.50	-1	1,421	-0.07%
2023/06/19	1	106.50	0	0.00	105.00	1	1,438	0.07%
2023/06/16	1	107.50	0	0.00	107.00	1	1,432	0.07%
2023/06/15	3	108.33	0	0.00	108.00	3	1,447	0.21%
2023/06/12	0	0.00	5	109.00	108.50	-5	1,447	-0.35%
2023/06/09	1	107.00	2	107.00	107.50	-1	1,452	-0.07%
2023/06/08	4.1	106.50	0	0.00	107.50	4.1	1,468	0.28%
2023/06/07	2	108.00	0	0.00	108.00	2	1,475	0.14%
2023/06/06	0	0.00	2	110.50	110.50	-2	1,468	-0.14%
2023/06/02	2	108.50	0	0.00	108.00	2	1,470	0.14%
2023/05/29	0	0.00	1	106.00	106.50	-1	1,464	-0.07%
2023/05/19	2	108.00	2	105.50	105.00	0	1,628	0.00%
2023/05/18	3	103.00	3	104.50	105.00	0	1,577	0.00%
2023/05/04	0	0.00	1	102.50	103.00	-1	1,918	-0.05%
2023/04/21	2	106.50	5	106.00	105.50	-3	2,272	-0.13%
2023/04/19	5	113.00	6	111.58	113.00	-1	2,261	-0.04%
2023/04/18	5	115.50	1	114.50	114.00	4	2,230	0.18%
2023/04/17	2	113.25	1	113.50	113.00	1	2,177	0.05%
2023/04/14	0	0.00	0	113.50	113.00	0	2,170	0.00%
2023/04/13	0	0.00	2	114.75	113.50	-2	2,158	-0.09%
2023/04/12	0	113.00	0	0.00	114.50	0	2,102	0.00%
2023/04/11	6	113.00	8	112.25	113.50	-2	2,065	-0.10%
2023/04/10	5	107.50	0	0.00	108.50	5	1,944	0.26%
2023/03/29	0	104.00	4	102.50	102.50	-4	2,010	-0.20%
2023/03/28	5	104.50	0	0.00	104.00	5	2,027	0.25%
2023/03/27	0	0.00	5	106.50	106.00	-5	2,040	-0.25%
2023/03/23	0	0.00	2	106.50	106.50	-2	2,109	-0.09%
2023/03/22	0	0.00	1	107.00	107.00	-1	2,123	-0.05%
2023/03/20	3	106.50	0	0.00	106.00	3	2,147	0.14%
2023/03/16	0	0.00	1	103.00	102.00	-1	2,195	-0.05%
2023/03/09	5	113.70	4	111.50	111.50	1	2,621	0.04%
2023/03/08	3	113.00	5	113.00	113.00	-2	2,672	-0.07%
2023/03/07	2	113.00	10	111.50	112.00	-8	2,729	-0.29%
2023/03/06	1	112.00	0	0.00	111.50	1	2,878	0.03%
2023/03/03	1	110.00	1	110.50	110.00	0	3,013	0.00%
2023/02/22	13	110.38	1	111.00	109.50	12	3,523	0.34%
2023/02/20	2	114.75	1	114.00	113.50	1	3,542	0.03%
2023/02/17	0	0.00	1	115.50	114.50	-1	3,544	-0.03%
2023/02/16	2	114.50	10.1	114.50	115.00	-8.1	3,498	-0.23%
2023/02/15	0	0.00	0.1	112.50	110.50	-0.1	3,488	0.00%
2023/02/13	2	111.25	0	0.00	111.00	2	3,523	0.06%
2023/02/10	0	0.00	9	112.50	111.50	-9	3,566	-0.25%
2023/02/09	9	115.72	1	116.50	113.50	8	3,566	0.22%
2023/02/08	5	114.50	7	114.29	114.00	-2	3,488	-0.06%
2023/02/07	0	0.00	10	112.50	113.50	-10	3,456	-0.29%
2023/02/06	1	114.00	0	0.00	112.50	1	3,540	0.03%
2023/02/03	0.2	113.50	5	114.90	112.50	-4.8	3,527	-0.14%
2023/02/02	6.1	115.17	0	0.00	115.50	6.1	3,484	0.18%
2023/02/01	7	114.00	3	113.83	114.50	4	3,433	0.12%
2023/01/31	8	113.63	1	113.50	114.00	7	3,417	0.20%
2023/01/30	1	111.00	1	111.50	111.00	0	3,334	0.00%
2023/01/04	0	0.00	1	105.00	105.00	-1	3,545	-0.03%
2023/01/03	2	104.50	2	103.25	104.50	0	3,565	0.00%
2022/12/30	1	104.50	1	104.50	104.00	0	3,607	0.00%
2022/12/27	1	108.50	0	0.00	108.50	1	3,723	0.03%
2022/12/26	0	0.00	1	106.50	106.50	-1	3,713	-0.03%
2022/12/23	1	104.50	1	106.00	106.00	0	3,749	0.00%
2022/12/21	0	0.00	1	105.00	106.00	-1	3,857	-0.03%
2022/12/19	0	0.00	2	108.00	107.00	-2	3,955	-0.05%
2022/12/15	2	107.50	2	108.50	109.00	0	4,055	0.00%
2022/12/12	0	0.00	3	106.00	107.00	-3	4,248	-0.07%
2022/12/09	0	0.00	3	107.67	107.00	-3	4,281	-0.07%
2022/12/07	12	112.83	1	111.50	110.00	11	4,274	0.26%
2022/12/06	0	0.00	2	115.75	114.50	-2	4,241	-0.05%
2022/12/05	3	119.00	3.1	117.74	117.00	-0.1	4,218	0.00%
2022/12/02	5	116.70	5	117.10	117.50	0	4,157	0.00%
2022/12/01	10	116.50	7	115.93	114.50	3	4,057	0.07%
2022/11/30	1	113.50	0	0.00	114.50	1	4,032	0.02%
2022/11/28	8	113.69	0.1	114.00	114.00	7.9	3,993	0.20%
2022/11/25	13	111.73	7	110.64	110.50	6	3,984	0.15%
2022/11/24	3.1	109.61	8.1	110.50	110.50	-5	3,893	-0.13%
2022/11/23	3	109.00	4.1	109.10	107.00	-1.1	3,705	-0.03%
2022/11/22	0	0.00	5	100.80	100.50	-5	3,542	-0.14%
2022/11/21	5	102.00	0	0.00	102.00	5	3,749	0.13%
2022/11/18	5	107.30	0	0.00	103.50	5	3,830	0.13%
2022/11/17	3	103.50	0.1	103.50	104.00	2.9	3,893	0.07%
2022/11/16	4	103.50	0	0.00	102.50	4	4,041	0.10%
2022/11/15	0	0.00	0.1	101.50	101.50	-0.1	4,106	0.00%
2022/11/10	0	0.00	0.1	99.80	99.20	-0.1	4,728	0.00%
2022/11/09	0	0.00	1	101.00	101.00	-1	4,732	-0.02%
2022/11/08	1.1	100.39	2	100.20	99.20	-0.9	4,748	-0.02%
2022/11/07	1	102.50	6	103.00	101.50	-5	4,759	-0.11%
2022/11/04	0	0.00	0.1	101.50	101.50	-0.1	4,767	0.00%
2022/11/03	7	100.96	0	0.00	101.50	7	4,766	0.15%
2022/11/02	3	99.70	4.1	101.26	101.00	-1.1	4,765	-0.02%
2022/10/31	2	95.20	1	95.50	94.70	1	4,756	0.02%
2022/10/28	0	0.00	2	93.75	93.60	-2	4,784	-0.04%
2022/10/27	0	0.00	1	96.50	96.20	-1	4,854	-0.02%
2022/10/26	1	96.10	0	0.00	93.20	1	4,881	0.02%
2022/10/25	1	95.50	6	96.13	96.10	-5	4,957	-0.10%
2022/10/24	1	99.10	2	98.40	95.80	-1	4,983	-0.02%
2022/10/21	1	96.30	0	0.00	94.50	1	5,022	0.02%
2022/10/20	2	96.95	2	97.30	97.80	0	5,068	0.00%
2022/10/19	3	100.17	13	101.57	98.70	-10	5,122	-0.20%
2022/10/18	14.1	100.96	5	101.50	101.50	9.1	5,223	0.17%
2022/10/17	2	97.45	1	97.60	101.50	1	5,292	0.02%
2022/10/14	51.1	96.18	2.1	98.54	100.00	49.1	5,387	0.91%
2022/10/13	1.2	92.78	51	92.35	92.30	-49.8	5,359	-0.93%
2022/10/12	1	101.00	1	100.50	102.50	0	5,301	0.00%
2022/10/11	0.1	102.00	1	102.50	101.50	-0.9	5,342	-0.02%
2022/10/07	2	108.50	10	109.50	106.50	-8	5,384	-0.15%
2022/10/06	10	110.50	0.1	111.00	111.00	9.9	5,442	0.18%
2022/10/05	1	109.50	0	0.00	109.00	1	5,454	0.02%
2022/10/04	1	108.00	1	106.00	108.00	0	5,462	0.00%
2022/10/03	2	103.25	0	0.00	104.50	2	5,496	0.04%
2022/09/30	1	104.00	8	102.19	105.50	-7	5,576	-0.13%
2022/09/29	2	103.50	7	104.29	103.50	-5	5,658	-0.09%
2022/09/28	7.1	105.39	7	105.07	102.00	0.1	5,722	0.00%
2022/09/27	4	105.88	2	106.50	107.50	2	5,773	0.03%
2022/09/26	0.1	109.00	6	110.50	108.50	-5.9	5,793	-0.10%
2022/09/23	5	117.50	2	115.01	112.50	3	5,900	0.05%
2022/09/22	4	115.25	2.1	116.19	116.50	1.9	5,955	0.03%
2022/09/21	1	113.00	3	114.67	114.00	-2	5,995	-0.03%
2022/09/20	0	0.00	1	113.00	112.50	-1	6,025	-0.02%
2022/09/19	3	112.50	3.1	109.11	112.00	-0.1	6,148	0.00%
2022/09/16	1	108.51	1	109.00	109.00	0	6,178	0.00%
2022/09/15	3	108.00	0	0.00	109.50	3	6,317	0.05%
2022/09/13	0.1	109.50	0	0.00	109.00	0.1	6,555	0.00%
2022/09/08	0	0.00	1	106.00	106.50	-1	6,844	-0.01%
2022/09/07	2	105.75	6	103.33	103.50	-4	7,045	-0.06%
2022/09/06	0.1	109.00	2	109.00	108.50	-1.9	7,081	-0.03%
2022/09/02	1	116.00	2	118.00	117.00	-1	7,256	-0.01%
2022/09/01	4	117.75	1.2	117.60	115.00	2.8	7,378	0.04%
2022/08/31	0.5	116.94	5	114.50	116.50	-4.5	7,317	-0.06%
2022/08/30	30	115.40	32.2	115.90	116.00	-2.2	7,503	-0.03%
2022/08/29	1.1	114.14	1	114.00	114.00	0.1	8,022	0.00%
2022/08/26	3	119.66	3.1	119.92	117.50	-0.1	8,217	0.00%
2022/08/25	2	118.00	2	117.50	118.00	0	8,843	0.00%
2022/08/24	12	117.75	9	116.56	117.00	3	8,976	0.03%
2022/08/23	19	113.39	19	115.55	119.00	0	9,484	0.00%
2022/08/22	1.1	116.12	0.6	113.00	112.00	0.5	9,509	0.01%
2022/08/19	18.4	117.16	29	119.67	116.50	-10.6	9,487	-0.11%
2022/08/18	24	110.67	27	108.56	114.50	-3	9,186	-0.03%
2022/08/17	20	104.00	0	0.00	104.50	20	9,000	0.22%
2022/08/16	0.1	106.00	0	0.00	105.50	0.1	9,067	0.00%
2022/08/12	2	104.50	0	0.00	106.50	2	9,262	0.02%
2022/08/11	0	0.00	1	103.00	102.50	-1	9,248	-0.01%
2022/08/08	0.2	101.50	0	0.00	102.00	0.2	9,303	0.00%
2022/08/05	1	103.50	1	104.00	104.50	0	9,291	0.00%
2022/08/04	3	100.50	3	101.00	101.50	0	9,293	0.00%
2022/08/01	0	0.00	15	105.50	105.50	-15	9,280	-0.16%
2022/07/29	0	0.00	20	111.00	111.00	-20	9,384	-0.21%
2022/07/28	25	110.62	11	110.05	110.00	14	9,496	0.15%
2022/07/27	14	109.57	1	108.50	112.50	13	9,425	0.14%
2022/07/26	2	111.00	27	107.41	107.50	-25	9,363	-0.27%
2022/07/25	21	112.95	0	0.00	112.00	21	9,297	0.23%
2022/07/22	12	113.04	32	111.91	112.50	-20	9,187	-0.22%
2022/07/21	4.1	109.76	7	110.36	111.00	-2.9	9,114	-0.03%
2022/07/20	21	105.86	2	105.50	106.00	19	9,007	0.21%
2022/07/19	0	0.00	2	104.00	103.50	-2	8,974	-0.02%
2022/07/18	4	104.75	1	104.00	106.00	3	8,934	0.03%
2022/07/15	3	103.50	1	103.50	103.00	2	8,863	0.02%
2022/07/14	4	101.88	0	0.00	103.00	4	8,786	0.05%
2022/07/13	1	98.70	1	98.80	98.80	0	8,681	0.00%
2022/07/12	2	95.15	2	95.90	94.70	0	8,629	0.00%
2022/07/11	3	100.67	0	0.00	100.00	3	8,576	0.03%
2022/07/08	1	102.00	2	102.75	101.50	-1	8,535	-0.01%
2022/07/07	1	100.50	21	98.98	100.00	-20	8,457	-0.24%
2022/07/06	6	100.38	5	97.56	96.20	1	8,365	0.01%
2022/07/05	18	101.31	3	101.50	103.00	15	8,297	0.18%
2022/07/04	29	102.95	20	103.63	102.50	9	8,201	0.11%
2022/07/01	23	107.52	11	104.95	102.50	12	8,120	0.15%
2022/06/30	0	0.00	2	109.50	109.50	-2	7,972	-0.03%
2022/06/29	2	112.25	1	115.50	115.50	1	7,836	0.01%
2022/06/28	4	115.75	3	116.50	116.50	1	7,745	0.01%
2022/06/27	5	120.40	12	119.34	122.00	-7	7,680	-0.09%
2022/06/24	1	121.50	0	0.00	120.00	1	7,527	0.01%
2022/06/23	3	118.67	24	119.15	120.00	-21	7,435	-0.28%
2022/06/22	12	116.00	5.1	116.88	117.00	6.9	7,308	0.10%
2022/06/21	3	122.34	8	123.44	123.50	-5	7,196	-0.07%
2022/06/20	26	122.69	2	122.71	118.00	24	7,229	0.33%
2022/06/17	3	124.33	9	120.66	122.00	-6	7,118	-0.08%
2022/06/16	2	134.25	7	129.57	125.00	-5	7,064	-0.07%
2022/06/15	1	130.50	0	0.00	129.00	1	7,025	0.01%
2022/06/14	6	132.08	1	129.03	134.00	5	7,084	0.07%
2022/06/13	0	132.50	23.2	131.22	132.50	-23.2	6,955	-0.33%
2022/06/10	2.1	135.12	10	136.10	133.50	-7.9	6,900	-0.11%
2022/06/09	0	134.50	1	134.00	135.50	-1	6,731	-0.01%
2022/06/08	6	134.58	7	133.64	135.50	-1	6,649	-0.02%
2022/06/07	64.1	138.50	89.2	135.46	134.00	-25.1	6,439	-0.39%
2022/06/06	1	140.00	5.1	139.61	139.50	-4.1	5,902	-0.07%
2022/06/02	177.1	142.50	176.2	142.18	138.50	0.9	5,674	0.02%	大買/大賣/
2022/06/01	10	135.25	22.1	136.48	142.00	-12.1	4,842	-0.25%
2022/05/31	42	131.55	26.1	130.10	129.50	15.9	4,620	0.35%
2022/05/30	7	125.36	6	123.75	128.50	1	3,995	0.02%
2022/05/27	17	116.35	8	116.63	117.00	9	3,813	0.24%
2022/05/26	4	115.13	1	115.50	113.00	3	3,737	0.08%
2022/05/25	3	117.50	1.1	118.00	118.00	1.9	3,635	0.05%
2022/05/24	3	117.33	3	115.67	115.00	0	3,587	0.00%
2022/05/23	3	117.67	13.1	117.99	115.00	-10.1	3,511	-0.29%
2022/05/20	11	110.91	3	112.83	112.50	8	3,360	0.24%
2022/05/19	1	110.50	1	110.50	110.50	0	3,287	0.00%
2022/05/18	0	109.50	0	0.00	109.00	0	3,250	0.00%
2022/05/17	0	0.00	1	110.00	110.00	-1	3,217	-0.03%
2022/05/16	0	0.00	0.1	110.00	108.50	-0.1	3,219	0.00%
2022/05/13	0.1	107.50	0	0.00	107.50	0.1	3,203	0.00%
2022/05/12	7	109.00	7.1	107.37	107.00	-0.1	3,230	0.00%
2022/05/11	1	108.50	1	109.00	108.00	0	3,274	0.00%
2022/05/10	0	0.00	4	105.50	108.50	-4	3,309	-0.12%
2022/05/09	4.1	107.01	0	0.00	105.00	4.1	3,310	0.12%
2022/05/06	3	109.00	2	109.25	109.00	1	3,255	0.03%
2022/05/05	1	108.50	3	109.17	109.00	-2	3,061	-0.07%
2022/05/04	0	0.00	1	100.00	100.00	-1	2,919	-0.03%
2022/05/03	0	0.00	1	90.20	91.00	-1	2,924	-0.03%
2022/04/29	1	89.90	1	89.90	89.90	0	2,942	0.00%
2022/04/26	1	99.70	0	0.00	94.50	1	2,940	0.03%
2022/04/25	0	0.00	1	101.00	99.50	-1	2,915	-0.03%
2022/04/22	0	0.00	2	101.75	101.50	-2	2,913	-0.07%
2022/04/20	0	0.00	1	102.50	102.50	-1	2,970	-0.03%
2022/04/19	1	102.50	0	0.00	101.50	1	3,029	0.03%
2022/04/14	1	105.50	0	0.00	104.50	1	3,271	0.03%
2022/04/12	0	0.00	3	100.50	101.50	-3	3,563	-0.08%
2022/04/11	0	0.00	4	102.75	102.00	-4	4,033	-0.10%
2022/04/08	3	108.17	0	0.00	107.50	3	4,669	0.06%
2022/04/07	0	0.00	4	107.50	104.50	-4	4,719	-0.08%
2022/03/30	1	114.00	1	115.00	114.00	0	4,785	0.00%
2022/03/29	1.5	111.17	1	111.50	112.50	0.5	4,757	0.01%
2022/03/25	0	0.00	3.5	111.57	112.00	-3.5	4,821	-0.07%
2022/03/24	0	0.00	0	116.00	115.00	0	4,831	0.00%
2022/03/23	1	115.50	3	116.33	115.00	-2	4,821	-0.04%
2022/03/22	6	114.50	1	113.50	114.50	5	4,731	0.11%
2022/03/21	1	118.00	3	116.50	113.50	-2	4,698	-0.04%
2022/03/18	12.5	114.74	14.3	113.29	114.00	-1.8	4,571	-0.04%
2022/03/17	2	110.25	0.2	110.00	112.00	1.8	4,381	0.04%
2022/03/16	2	107.00	2	105.25	105.00	0	4,250	0.00%
2022/03/15	1	106.00	0	0.00	104.50	1	4,258	0.02%
2022/03/14	0	0.00	1	105.00	105.00	-1	4,295	-0.02%
2022/03/11	1	104.50	1	105.00	105.00	0	4,410	0.00%
2022/03/10	4	104.88	1	105.50	105.00	3	4,433	0.07%
2022/03/08	0	0.00	1	99.70	99.50	-1	4,506	-0.02%
2022/03/07	0	0.00	1	103.00	100.50	-1	4,530	-0.02%
2022/03/03	3	108.00	3	108.17	107.50	0	4,639	0.00%
2022/03/02	7	105.43	20.1	105.00	107.00	-13.1	4,656	-0.28%
2022/03/01	20	104.13	3	104.17	105.00	17	4,669	0.36%
2022/02/24	0	100.50	6	99.87	100.00	-6	4,761	-0.13%
2022/02/23	2	103.50	0	0.00	105.00	2	4,784	0.04%
2022/02/22	2	103.25	1	101.00	102.50	1	4,844	0.02%
2022/02/21	1	107.00	0	0.00	107.00	1	4,925	0.02%
2022/02/18	4	107.50	3	108.00	108.00	1	5,320	0.02%
2022/02/17	3	107.50	2	108.50	107.50	1	5,449	0.02%
2022/02/16	13	109.65	11	108.36	107.50	2	5,636	0.04%
2022/02/14	2	107.00	0	0.00	106.50	2	5,841	0.03%
2022/02/11	1	111.50	2	112.25	111.00	-1	5,846	-0.02%
2022/02/10	2	109.75	11	108.91	108.00	-9	5,829	-0.15%
2022/02/09	6	107.42	2	106.00	107.50	4	5,840	0.07%
2022/02/08	0	0.00	0	101.50	102.50	0	6,052	0.00%
2022/02/07	2	99.85	0	0.00	100.50	2	6,398	0.03%
2022/01/26	4	99.82	0	0.00	99.00	4	6,524	0.06%
2022/01/25	5	102.90	3	102.00	101.00	2	6,685	0.03%
2022/01/24	0	102.95	4.1	101.27	102.50	-4.1	7,098	-0.06%
2022/01/21	3	100.67	0	0.00	101.00	3	7,381	0.04%
2022/01/20	1	103.00	0	0.00	103.00	1	7,399	0.01%
2022/01/19	0	103.50	1	104.00	104.00	-1	7,397	-0.01%
2022/01/18	0	101.50	0	0.00	101.00	0	7,460	0.00%
2022/01/17	1	103.00	0	0.00	103.50	1	7,513	0.01%
2022/01/14	42	99.57	3	99.23	99.50	39	7,580	0.51%
2022/01/13	1	100.01	1	101.00	101.00	0	7,647	0.00%
2022/01/12	3	99.93	5	99.20	98.90	-2	7,684	-0.03%
2022/01/11	1	101.53	0	0.00	101.00	1	7,749	0.01%
2022/01/10	1	102.55	1	105.00	104.00	0	7,785	0.00%
2022/01/07	4.2	105.36	1	102.50	103.00	3.2	7,876	0.04%
2022/01/06	7	113.43	4	114.13	111.50	3	7,712	0.04%
2022/01/05	4	118.38	2	118.00	117.00	2	7,612	0.03%
2022/01/04	31.1	123.32	23.2	123.27	121.00	7.9	7,481	0.11%
2022/01/03	15	122.43	20.1	121.88	123.00	-5.1	7,037	-0.07%
2021/12/30	9	111.94	2	113.25	114.00	7	6,408	0.11%
2021/12/29	2	109.50	0	0.00	109.50	2	6,357	0.03%
2021/12/28	1.1	111.82	2	110.50	112.00	-0.9	6,375	-0.01%
2021/12/24	2	110.75	0	0.00	108.50	2	6,380	0.03%
2021/12/23	1	111.50	2	110.50	110.50	-1	6,389	-0.02%
2021/12/22	0	0.00	5	112.50	111.00	-5	6,403	-0.08%
2021/12/21	6	112.00	0	0.00	112.50	6	6,376	0.09%
2021/12/20	3	110.50	3	111.00	111.50	0	6,317	0.00%
2021/12/17	1	112.00	1.2	108.65	108.50	-0.2	6,275	0.00%
2021/12/16	1	112.00	3.1	110.69	111.00	-2.1	6,245	-0.03%
2021/12/14	2	103.00	2	103.00	103.00	0	6,212	0.00%
2021/12/13	0	0.00	0.2	106.00	105.50	-0.2	6,229	0.00%
2021/12/09	1	107.50	0	0.00	108.00	1	6,327	0.02%
2021/12/08	2.3	112.40	0.4	113.00	111.50	1.9	6,324	0.03%
2021/12/07	5.4	113.72	3.1	111.02	110.00	2.3	6,279	0.04%
2021/12/03	0	0.00	2.2	109.43	110.00	-2.2	6,240	-0.03%
2021/12/02	0.1	107.00	1	107.00	106.50	-1	6,317	-0.02%
2021/12/01	0	0.00	1	109.50	109.50	-1	6,490	-0.02%
2021/11/30	0	0.00	3	107.00	107.50	-3	6,584	-0.05%
2021/11/29	0.1	105.50	0	0.00	105.00	0.1	6,686	0.00%
2021/11/26	1.1	103.86	1	103.50	103.00	0.1	7,170	0.00%
2021/11/25	0	0.00	0	105.50	106.00	0	7,680	0.00%
2021/11/24	1.1	105.21	0	107.00	108.00	1.1	7,746	0.01%
2021/11/23	0.1	107.00	0.1	107.00	107.00	0	7,756	0.00%
2021/11/22	1.1	111.51	2.1	112.00	111.50	-1	7,789	-0.01%
2021/11/19	2	113.50	1	112.50	114.00	1	7,899	0.01%
2021/11/18	3	114.00	24	116.79	113.00	-21	8,050	-0.26%
2021/11/17	9.2	118.89	7	119.71	116.00	2.2	8,100	0.03%
2021/11/16	21.1	111.15	2	111.00	114.50	19.1	7,883	0.24%
2021/11/15	9.1	112.00	22	113.59	111.00	-12.9	7,889	-0.16%
2021/11/12	2	109.50	3	109.00	110.00	-1	7,882	-0.01%
2021/11/11	3	110.50	2	111.50	108.00	1	7,990	0.01%
2021/11/10	1	107.50	2	108.50	109.50	-1	7,972	-0.01%
2021/11/09	1	108.00	2	107.75	106.50	-1	8,086	-0.01%
2021/11/08	7	106.50	5	106.50	105.00	2	8,172	0.02%
2021/11/05	5	111.40	2	109.75	109.50	3	8,241	0.04%
2021/11/04	16	108.72	11.3	110.72	114.00	4.7	8,233	0.06%
2021/11/03	0	0.00	1	103.00	104.00	-1	8,120	-0.01%
2021/11/02	6.1	104.28	3.2	103.16	103.00	2.9	8,208	0.04%
2021/11/01	8.5	108.16	3	109.84	108.50	5.4	8,265	0.07%
2021/10/29	6	99.27	9.4	101.60	104.50	-3.4	8,134	-0.04%
2021/10/28	1	95.68	0	0.00	95.00	1	8,069	0.01%
2021/10/27	0	0.00	1	93.30	94.30	-1	8,367	-0.01%
2021/10/26	0	0.00	2	92.50	91.90	-2	8,858	-0.02%
2021/10/25	1	94.70	0.2	94.40	95.00	0.9	9,203	0.01%
2021/10/22	0	0.00	6.3	93.56	94.60	-6.3	9,425	-0.07%
2021/10/21	1	95.40	2.2	92.92	92.00	-1.2	9,740	-0.01%
2021/10/20	1.2	93.52	1	93.00	93.00	0.2	10,221	0.00%
2021/10/19	2	91.10	2.1	92.11	92.30	-0.1	10,853	0.00%
2021/10/18	1	89.00	0	0.00	89.00	1	10,786	0.01%
2021/10/15	3	87.67	4	88.75	87.40	-1	10,793	-0.01%
2021/10/14	0	0.00	2	82.50	83.00	-2	11,096	-0.02%
2021/10/13	2	83.00	1.1	83.91	80.20	0.9	11,457	0.01%
2021/10/08	0.1	85.20	0	0.00	84.90	0.1	11,571	0.00%
2021/10/07	1	84.10	2	82.60	86.00	-1	11,733	-0.01%
2021/10/06	2	81.85	2	82.10	80.10	0	12,184	0.00%
2021/10/05	0	0.00	12	79.13	82.30	-12	12,470	-0.10%
2021/10/04	0	0.00	6	81.32	78.00	-6	12,523	-0.05%
2021/10/01	1	81.00	1.1	81.20	81.00	-0.1	12,637	0.00%
2021/09/30	0	0.00	2	86.05	86.30	-2	12,804	-0.02%
2021/09/29	1.1	85.73	2	83.90	83.50	-0.9	13,256	-0.01%
2021/09/28	0.1	88.70	1	88.10	88.10	-0.9	13,840	-0.01%
2021/09/27	10	90.95	2	90.20	90.10	8	14,190	0.06%
2021/09/24	1	91.30	0	0.00	91.10	1	14,256	0.01%
2021/09/23	0.2	91.40	0	0.00	89.60	0.2	14,300	0.00%
2021/09/22	0	0.00	2	89.90	89.90	-2	14,379	-0.01%
2021/09/17	6	89.57	2	90.05	91.70	4	14,554	0.03%
2021/09/15	1.1	90.92	23	94.00	90.50	-21.9	14,736	-0.15%
2021/09/14	0	0.00	0	96.80	95.20	0	14,778	0.00%
2021/09/10	11	99.47	1	97.40	99.20	10	14,827	0.07%
2021/09/09	2	97.40	0	0.00	98.70	2	14,969	0.01%
2021/09/08	9.2	96.23	16.4	96.30	95.10	-7.3	15,006	-0.05%
2021/09/07	14.2	100.02	1	99.60	99.00	13.2	15,080	0.09%
2021/09/06	29	110.76	29	111.03	107.50	0	15,011	0.00%
2021/09/03	23	109.04	37	108.55	107.50	-14	14,988	-0.09%
2021/09/02	10.1	109.85	8	106.94	106.00	2.1	15,287	0.01%
2021/09/01	33.7	112.89	14	112.18	112.50	19.7	15,216	0.13%
2021/08/31	39	109.46	21.1	109.96	111.50	18	14,733	0.12%
2021/08/30	1	101.50	3	102.50	101.50	-2	14,232	-0.01%
2021/08/26	2	100.25	2	100.50	100.00	0	14,209	0.00%
2021/08/25	4	103.25	5	103.40	102.50	-1	14,202	-0.01%
2021/08/24	1	103.00	1	105.00	102.00	0	14,278	0.00%
2021/08/23	3	100.50	2	100.25	99.90	1	14,228	0.01%
2021/08/20	3	97.33	1	96.90	96.10	2	14,188	0.01%
2021/08/19	5	101.00	15.2	97.23	93.00	-10.2	14,048	-0.07%
2021/08/18	13	98.28	3	95.30	99.50	10	13,953	0.07%
2021/08/17	5	97.32	3.3	94.32	93.80	1.7	13,857	0.01%
2021/08/16	6	99.83	9	100.36	100.00	-3	13,743	-0.02%
2021/08/13	8	103.30	12	103.88	98.30	-4	13,607	-0.03%
2021/08/12	9	106.67	12	105.13	106.50	-3	13,449	-0.02%
2021/08/11	0	102.00	7	103.72	103.50	-7	13,342	-0.05%
2021/08/10	5	106.90	7.4	108.08	108.00	-2.4	13,247	-0.02%
2021/08/09	4.1	109.37	2.1	110.40	108.00	1.9	13,046	0.01%
2021/08/06	0	0.00	1.4	119.24	119.50	-1.4	12,877	-0.01%
2021/08/05	3	124.17	4	120.79	126.50	-1	12,733	-0.01%
2021/08/04	7.1	125.09	14.1	124.17	122.00	-6.9	12,643	-0.05%
2021/08/03	2.2	128.80	2	130.00	129.00	0.1	12,443	0.00%
2021/08/02	5	127.60	3.1	125.90	129.00	1.9	12,241	0.02%
2021/07/30	21.5	131.22	26.1	127.89	122.50	-4.6	11,960	-0.04%
2021/07/29	12.5	125.44	14.6	124.01	129.50	-2.1	11,462	-0.02%
2021/07/28	14.2	121.97	15.1	118.67	118.00	-0.9	11,060	-0.01%
2021/07/27	18.1	129.63	16.1	129.62	131.00	2	10,822	0.02%
2021/07/26	18.2	129.89	29.3	127.38	128.50	-11.1	10,455	-0.11%
2021/07/23	7.4	117.63	18.2	118.60	124.50	-10.8	9,908	-0.11%
2021/07/22	1	116.50	5	116.50	116.50	-4	9,242	-0.04%
2021/07/21	0	0.00	0	106.00	106.00	0	9,272	0.00%
2021/07/20	28.2	99.71	7.1	98.52	96.40	21.1	9,293	0.23%
2021/07/19	3	97.70	2	98.50	100.50	1	9,196	0.01%
2021/07/16	4.1	92.50	2.1	92.00	91.60	2	9,152	0.02%
2021/07/15	1.1	91.23	0	0.00	91.70	1.1	9,313	0.01%
2021/07/14	1	93.00	3	87.90	92.00	-2	9,742	-0.02%
2021/07/13	6	96.98	9.2	95.99	90.50	-3.2	9,925	-0.03%
2021/07/12	14.3	93.38	2	92.00	92.10	12.3	9,792	0.13%
2021/07/07	2	89.00	0	0.00	87.80	2	9,891	0.02%
2021/07/06	14.3	91.03	35	89.55	87.50	-20.7	9,768	-0.21%
2021/07/05	16.1	89.21	60	86.96	90.10	-43.9	9,411	-0.47%
2021/07/02	62	80.92	6	80.90	82.90	56	8,978	0.62%
2021/07/01	2	74.50	0	0.00	75.40	2	9,001	0.02%
2021/06/30	0	0.00	2	76.10	76.90	-2	8,982	-0.02%
2021/06/29	2	75.60	1.2	75.69	75.60	0.8	9,002	0.01%
2021/06/28	11.2	77.43	8	77.74	77.50	3.2	9,085	0.03%
2021/06/25	14.2	73.76	1	74.70	75.70	13.2	9,051	0.15%
2021/06/24	1	72.40	4	72.60	73.20	-3	9,138	-0.03%
2021/06/23	1	73.50	1	73.00	73.50	0	9,158	0.00%
2021/06/22	4	70.05	1	72.00	69.40	3	9,395	0.03%
2021/06/21	1	69.80	24	70.85	69.80	-23	9,391	-0.24%
2021/06/18	12	74.51	12	73.82	73.70	0	9,390	0.00%
2021/06/17	1	72.50	1	72.10	72.50	0	9,282	0.00%
2021/06/16	2	72.35	4	70.78	72.00	-2	9,499	-0.02%
2021/06/15	1	71.20	1	70.80	70.80	0	9,433	0.00%
2021/06/11	4	71.65	0	0.00	70.40	4	9,510	0.04%
2021/06/10	17	71.70	0	0.00	70.40	17	10,042	0.17%
2021/06/09	0	0.00	15	66.36	66.70	-15	10,067	-0.15%
2021/06/08	5	65.20	1	65.20	65.30	4	10,057	0.04%
2021/06/07	10	63.60	2	66.90	64.90	8	10,019	0.08%
2021/06/04	2	66.90	0	0.00	66.70	2	9,968	0.02%
2021/06/03	11	66.98	0	0.00	66.80	11	9,928	0.11%
2021/06/01	7	70.07	0	0.00	67.90	7	9,790	0.07%
2021/05/31	3	67.60	26	65.23	68.30	-23	9,589	-0.24%
2021/05/28	13	63.25	1.2	62.83	62.10	11.8	9,445	0.12%
2021/05/27	2	62.75	2	61.60	62.00	0	9,413	0.00%
2021/05/26	6	61.75	4	61.85	61.30	2	9,410	0.02%
2021/05/25	9	63.51	6	61.88	62.00	3	9,403	0.03%
2021/05/18	5	54.00	5	54.66	57.30	0	9,418	0.00%
2021/05/14	4	61.50	5	61.80	57.80	-1	9,352	-0.01%
2021/05/13	0.2	60.00	0	0.00	60.00	0.2	9,291	0.00%
2021/05/12	2	61.00	3	60.47	60.10	-1	9,227	-0.01%
2021/05/11	1	67.80	4	64.60	63.50	-3	9,090	-0.03%
2021/05/10	1	72.00	0	0.00	70.50	1	9,024	0.01%
2021/05/07	3	69.63	0	0.00	74.80	3	9,028	0.03%
2021/05/04	0	0.00	2	75.80	74.00	-2	9,026	-0.02%
2021/04/29	3	81.47	0	0.00	81.10	3	9,069	0.03%
2021/04/28	0	0.00	1	80.70	82.00	-1	9,119	-0.01%
2021/04/27	0	0.00	1	81.10	79.50	-1	9,182	-0.01%
2021/04/26	0	0.00	0.1	83.37	82.60	-0.1	9,326	0.00%
2021/04/23	15.1	82.24	15	83.89	86.40	0.1	9,285	0.00%
2021/04/22	7	83.09	12	85.20	79.70	-5	9,037	-0.06%
2021/04/21	8	82.25	4	80.93	79.90	4	8,824	0.05%
2021/04/20	10	79.78	9	79.72	79.00	1	8,598	0.01%
2021/04/19	1	73.70	2	76.35	76.50	-1	8,132	-0.01%
2021/04/16	3	68.10	11	66.42	69.60	-8	7,791	-0.10%
2021/04/15	9	63.31	3	63.33	63.30	6	7,526	0.08%
2021/04/14	10	62.85	9	62.38	62.00	1	7,463	0.01%
2021/04/13	1	62.20	6	62.25	61.90	-5	7,768	-0.06%
2021/04/09	1	61.10	9	60.86	60.00	-8	7,649	-0.10%
2021/04/08	1	61.60	2.1	62.16	61.80	-1.1	7,673	-0.01%
2021/04/07	15.1	61.24	13	61.29	61.50	2.1	7,607	0.03%
2021/04/01	1	58.10	0	0.00	57.40	1	7,523	0.01%
2021/03/31	4	60.63	2	59.90	58.90	2	8,008	0.02%
2021/03/29	1	59.70	4	59.45	59.50	-3	8,400	-0.04%
2021/03/26	10	57.48	15	57.59	57.10	-5	8,614	-0.06%
2021/03/25	8	57.28	2	59.15	56.90	6	9,155	0.07%
2021/03/24	0	0.00	1	56.30	55.50	-1	9,500	-0.01%
2021/03/23	2	57.00	2	58.00	55.60	0	9,648	0.00%
2021/03/22	8	57.30	6	57.68	56.80	2	9,865	0.02%
2021/03/19	9	57.27	5	57.10	58.40	4	10,337	0.04%
2021/03/18	0	0.00	1	56.30	55.40	-1	10,389	-0.01%
2021/03/17	0	0.00	4	56.00	56.10	-4	10,372	-0.04%
2021/03/16	35	58.82	22	58.05	56.30	13	10,286	0.13%
2021/03/15	10	55.21	8	55.31	58.00	2	9,652	0.02%
2021/03/12	4	51.70	0	0.00	52.80	4	9,297	0.04%
2021/03/11	0	0.00	3	49.35	50.00	-3	9,257	-0.03%
2021/03/10	0	0.00	2	48.50	48.25	-2	9,307	-0.02%
2021/03/09	0	0.00	4	48.60	47.70	-4	9,562	-0.04%
2021/03/08	1	49.05	0	0.00	49.00	1	9,592	0.01%
2021/03/05	1	50.00	0	0.00	49.70	1	9,684	0.01%
2021/03/04	2	50.60	0	0.00	50.50	2	9,753	0.02%
2021/03/03	1	51.70	0	0.00	51.30	1	9,888	0.01%
2021/02/25	1	51.40	1	51.70	51.20	0	11,114	0.00%
2021/02/24	1	52.50	2	52.40	51.70	-1	11,160	-0.01%
2021/02/23	1	51.20	0	0.00	51.10	1	11,185	0.01%
2021/02/22	6	51.65	0	0.00	51.80	6	11,186	0.05%
2021/02/19	4	51.30	4	50.43	51.00	0	11,118	0.00%
2021/02/02	0	0.00	13	46.42	46.60	-13	11,821	-0.11%
2021/01/29	2	47.05	1	48.30	46.40	1	12,077	0.01%
2021/01/26	1	50.10	1	50.00	49.95	0	12,120	0.00%
2021/01/25	2	50.80	0	0.00	51.30	2	12,157	0.02%
2021/01/22	2	51.25	2	50.00	51.10	0	12,198	0.00%
2021/01/21	3	48.80	4	49.55	48.65	-1	12,181	-0.01%
2021/01/20	2	51.35	3	50.47	50.10	-1	12,378	-0.01%
2021/01/19	3	53.23	0	0.00	52.80	3	12,384	0.02%
2021/01/18	1	49.95	2	51.55	52.20	-1	12,257	-0.01%
2021/01/15	3	53.10	3	51.90	52.10	0	12,308	0.00%
2021/01/14	4	53.30	1	53.00	53.60	3	12,316	0.02%
2021/01/13	1	51.30	1	51.50	51.60	0	12,360	0.00%
2021/01/12	2	51.35	3	51.33	50.90	-1	12,425	-0.01%
2021/01/11	1	52.40	2	52.80	52.80	-1	12,655	-0.01%
2021/01/08	3	52.00	0	52.10	51.80	3	13,263	0.02%
2021/01/07	0	0.00	1	54.00	53.40	-1	13,330	-0.01%
2021/01/06	21	54.54	10	53.71	53.00	11	13,483	0.08%
2021/01/05	1	52.60	3	52.53	52.70	-2	13,225	-0.02%
2021/01/04	1	54.00	14	52.81	53.50	-13	13,785	-0.09%
2020/12/31	1	52.20	25	52.99	52.90	-24	14,519	-0.17%
2020/12/30	13	52.01	4	52.00	51.60	9	14,780	0.06%
2020/12/29	1	51.60	3	52.13	51.30	-2	14,746	-0.01%
2020/12/28	3	52.57	3	53.60	52.40	0	14,743	0.00%
2020/12/25	36	53.51	61	53.85	53.00	-25	14,552	-0.17%
2020/12/24	20	51.89	10	51.75	50.90	10	14,081	0.07%
2020/12/23	21	52.76	6.4	52.46	51.20	14.6	13,990	0.10%
2020/12/22	31	52.49	0	0.00	50.80	31	13,700	0.23%
2020/12/18	7	49.81	27	48.79	48.15	-20	13,298	-0.15%
2020/12/17	1	45.35	0	0.00	46.50	1	13,354	0.01%
2020/12/16	5	45.95	5	45.90	45.70	0	13,711	0.00%
2020/12/15	14	48.23	54	48.69	44.65	-40	13,772	-0.29%
2020/12/14	33	47.88	7	47.37	49.40	26	13,220	0.20%
2020/12/11	0	0.00	1	44.75	44.95	-1	12,873	-0.01%
2020/12/10	1	43.55	3	44.70	44.70	-2	12,807	-0.02%
2020/12/09	0	0.00	1	45.45	45.35	-1	12,742	-0.01%
2020/12/08	4	45.63	2	44.25	45.65	2	12,656	0.02%
2020/12/07	5	43.53	3	43.58	43.35	2	12,547	0.02%
2020/12/04	1	44.85	1	45.30	44.60	0	12,490	0.00%
2020/12/03	5	46.19	5	45.53	45.25	0	12,427	0.00%
2020/12/02	4	44.54	4	44.85	44.45	0	12,171	0.00%
2020/12/01	6	44.93	7	44.50	45.15	-1	12,125	-0.01%
2020/11/30	2	45.25	5	45.39	44.75	-3	12,054	-0.02%
2020/11/27	31	46.32	21	45.88	45.80	10	12,014	0.08%
2020/11/26	71	48.13	66	48.14	46.60	5	11,865	0.04%
2020/11/25	30	44.51	18	45.27	46.20	12	10,989	0.11%
2020/11/24	2	43.15	1	42.70	42.00	1	10,673	0.01%
2020/11/23	1	42.10	1	42.40	42.60	0	10,663	0.00%
2020/11/18	1	40.70	1	40.80	40.55	0	10,809	0.00%
2020/11/17	3	40.72	1	40.90	40.70	2	10,776	0.02%
2020/11/16	2	41.80	2	41.98	41.05	0	10,733	0.00%
2020/11/13	1	41.70	1	42.10	42.05	0	10,637	0.00%
2020/11/12	30	44.33	27	42.87	42.55	3	10,542	0.03%
2020/11/11	12	42.30	12	42.38	42.50	0	10,249	0.00%
2020/11/10	5	42.76	3	42.65	42.25	2	10,302	0.02%
2020/11/09	13	42.60	13	41.97	43.80	0	10,155	0.00%
2020/11/06	6	41.28	5	41.32	40.80	1	9,901	0.01%
2020/11/05	2	40.78	14	40.53	41.00	-12	9,856	-0.12%
2020/11/04	3	40.45	4	40.58	40.30	-1	9,819	-0.01%
2020/11/03	3	39.98	2	40.00	40.50	1	9,778	0.01%
2020/11/02	6	39.09	20	38.74	38.95	-14	9,719	-0.14%
2020/10/30	16	41.16	12	41.22	40.10	4	9,624	0.04%
2020/10/29	8	40.82	7	41.02	41.00	1	9,536	0.01%
2020/10/28	7	42.86	8	42.87	42.20	-1	9,447	-0.01%
2020/10/27	3	41.30	5	41.71	42.30	-2	9,165	-0.02%
2020/10/26	4	40.95	6	40.93	40.95	-2	9,050	-0.02%
2020/10/23	22	41.59	9	41.84	41.20	13	8,939	0.15%
2020/10/22	17	41.81	50	41.68	41.50	-33	8,835	-0.37%
2020/10/21	57	43.24	13	43.28	42.55	44	8,719	0.50%
2020/10/20	22	42.98	38	42.89	42.30	-16	8,530	-0.19%
2020/10/19	15	42.39	15	42.70	43.20	0	8,423	0.00%
2020/10/16	41	46.18	85	45.41	41.40	-44	8,114	-0.54%
2020/10/15	3	43.58	28	43.65	43.65	-25	7,442	-0.34%
2020/10/14	37	44.06	22.1	43.95	43.70	14.9	7,267	0.20%
2020/10/13	37	43.50	8	43.49	44.05	29	7,006	0.41%
2020/10/12	67	43.60	32	42.84	43.00	35	6,678	0.52%
2020/10/08	59	40.09	49	40.36	41.20	10	6,058	0.17%
2020/10/07	38	38.38	36	38.92	39.35	2	5,172	0.04%
2020/10/06	9	35.33	10	35.30	35.80	-1	4,764	-0.02%
2020/10/05	3	33.75	4	33.64	35.30	-1	4,679	-0.02%
2020/09/30	2	33.53	2	32.55	33.50	0	4,562	0.00%
2020/09/29	4	32.83	4	32.98	32.55	0	4,516	0.00%
2020/09/28	8	34.67	8	34.61	34.30	0	4,508	0.00%
2020/09/25	7	34.36	17	35.73	34.60	-10	4,452	-0.22%
2020/09/24	57	36.65	43	36.74	36.30	14	4,221	0.33%
2020/09/23	9	36.62	8	36.75	36.25	1	3,918	0.03%
2020/09/22	3.1	36.49	5	36.75	37.10	-1.9	3,531	-0.05%
2020/09/21	4	34.10	6	34.39	35.35	-2	2,783	-0.07%
2020/09/18	0	0.00	1	32.15	32.15	-1	2,251	-0.04%
2020/09/16	4	29.25	0	0.00	28.80	4	1,923	0.21%
2020/09/15	0	0.00	1	28.90	28.95	-1	1,920	-0.05%
2020/09/10	1	28.80	0	0.00	28.70	1	1,935	0.05%
2020/09/08	2	28.85	1	29.05	28.80	1	1,938	0.05%
2020/09/07	1	29.45	1	29.65	29.05	0	1,936	0.00%
2020/09/04	2	29.23	2	29.18	29.60	0	1,943	0.00%
2020/09/03	2	30.35	2	30.60	29.95	0	1,944	0.00%
2020/09/02	1	29.65	1	30.00	30.75	0	2,006	0.00%
2020/09/01	2	30.05	3	29.57	29.90	-1	2,010	-0.05%
2020/08/31	1	29.80	2	30.10	29.30	-1	1,989	-0.05%
2020/08/28	3	30.33	3	30.20	30.00	0	1,961	0.00%
2020/08/27	1	30.90	0	0.00	30.95	1	1,923	0.05%
2020/08/24	0	0.00	1	29.80	29.80	-1	1,579	-0.06%
2020/08/19	1	28.70	1	28.90	28.15	0	1,399	0.00%
2020/08/18	2	28.70	3	28.80	28.70	-1	1,388	-0.07%
2020/08/17	1	29.70	1	29.45	29.35	0	1,371	0.00%
2020/08/14	2	29.90	15	30.50	29.90	-13	1,341	-0.97%
2020/08/13	3	29.30	2	28.65	29.45	1	1,194	0.08%
2020/08/12	7	28.19	1	28.30	28.15	6	1,146	0.52%
2020/08/11	8	28.47	1	28.65	28.35	7	1,141	0.61%
2020/08/10	1	28.40	0	0.00	28.40	1	1,138	0.09%
2020/08/07	1	28.80	1	29.20	28.80	0	1,139	0.00%
2020/08/06	0	0.00	2	28.58	28.25	-2	1,125	-0.18%
2020/08/05	1	28.15	1	28.15	28.15	0	1,122	0.00%
2020/08/04	0	0.00	1	27.55	27.55	-1	1,120	-0.09%
2020/08/03	1	27.30	1	27.60	27.50	0	1,124	0.00%
2020/07/31	1	27.25	1	27.40	27.45	0	1,143	0.00%
2020/07/30	1	27.15	0	0.00	27.15	1	1,145	0.09%
2020/07/27	2	26.75	2	26.90	26.70	0	1,148	0.00%
2020/07/23	3	28.63	0	0.00	28.35	3	1,139	0.26%
2020/07/14	1	28.25	0	0.00	27.90	1	1,103	0.09%
2020/07/13	0	0.00	2	28.45	28.70	-2	1,094	-0.18%
2020/07/10	0	0.00	1	28.45	28.30	-1	1,094	-0.09%
2020/07/08	1	29.55	1	29.70	29.65	0	1,060	0.00%
2020/07/07	0	0.00	2	30.85	29.55	-2	1,044	-0.19%
2020/07/06	2	30.10	2	30.20	30.60	0	943	0.00%
2020/07/03	0	0.00	2	29.00	29.30	-2	887	-0.23%
2020/07/02	2	29.30	2	29.05	29.10	0	864	0.00%
2020/06/30	4	28.16	0	0.00	28.25	4	826	0.48%
2020/06/29	0	0.00	2	28.35	28.80	-2	801	-0.25%
2020/06/24	4	29.10	2	28.20	29.05	2	774	0.26%
2020/06/23	2	27.55	0	0.00	27.60	2	722	0.28%
2020/06/16	1	27.05	1	26.90	27.05	0	679	0.00%
2020/06/12	1	26.50	1	26.70	27.10	0	670	0.00%
2020/06/11	1	28.45	1	28.40	27.30	0	667	0.00%
2020/06/10	1	28.15	1	27.95	28.20	0	651	0.00%
2020/05/28	1	24.55	1	24.70	24.55	0	479	0.00%
2020/05/26	0	0.00	1	25.25	25.25	-1	479	-0.21%
2020/05/25	1	25.65	0	0.00	25.65	1	469	0.21%
2020/04/06	0	18.20	0	0.00	18.20	0	399	0.00%
2020/02/20	2	27.75	2	27.53	27.15	0	800	0.00%
2019/09/19	1	29.30	1	29.50	29.20	0	610	0.00%
2019/09/06	0	0.00	10	29.15	29.15	-10	563	-1.77%
2019/08/27	0	0.00	50	28.68	28.80	-50	541	-9.23%
2019/08/22	50	29.58	0	0.00	28.70	50	536	9.33%