中興電 (1513)-合庫-嘉義券商分點個股進出

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

中興電

(1513)

可現股當沖

股價
157.0
漲跌
▼1.0
漲幅
-0.63%
成交量
2,699張
產業
上市電機機械類股
1307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

中興電 (1513)籌碼相關－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/12/11	0.2	157.25	0	0.00	157.00	0.2	5,331	0.00%
2024/12/10	4.1	160.71	1	161.50	158.00	3.1	5,369	0.06%
2024/12/09	7	159.21	0	0.00	159.50	7	5,473	0.13%
2024/12/06	0	0.00	2	161.50	161.50	-2	5,486	-0.04%
2024/12/05	2.1	157.26	1	156.00	155.50	1.1	5,409	0.02%
2024/12/04	2	159.25	0	0.00	157.50	2	5,459	0.04%
2024/12/03	0	0.00	0.1	161.00	160.50	-0.1	5,586	0.00%
2024/12/02	1.1	158.36	1	157.00	157.50	0.1	5,653	0.00%
2024/11/29	1	155.00	1	157.00	158.00	0	5,778	0.00%
2024/11/28	2.5	156.00	1	153.00	157.50	1.5	5,831	0.03%
2024/11/27	0	0.00	10	161.00	161.00	-10	5,836	-0.17%
2024/11/25	0.3	164.17	2	165.00	165.50	-1.7	5,959	-0.03%
2024/11/22	0	0.00	0.1	162.00	161.50	-0.1	5,999	0.00%
2024/11/21	1	158.00	1	158.50	159.00	0	6,142	0.00%
2024/11/20	2.1	158.24	1	156.50	156.50	1.1	6,517	0.02%
2024/11/19	0.1	160.00	0	0.00	159.50	0.1	6,847	0.00%
2024/11/18	0.1	157.00	0	0.00	155.50	0.1	7,065	0.00%
2024/11/15	1	160.50	0	0.00	160.50	1	7,155	0.01%
2024/11/14	1	163.50	1	160.00	160.50	0	7,416	0.00%
2024/11/13	4	163.75	0	0.00	163.00	4	7,680	0.05%
2024/11/12	0	0.00	1	167.50	167.00	-1	8,027	-0.01%
2024/11/08	1.1	169.09	2	170.00	167.00	-0.9	9,445	-0.01%
2024/11/07	1	168.50	9.3	169.78	169.50	-8.3	9,706	-0.09%
2024/11/06	1	164.50	0	0.00	164.00	1	9,761	0.01%
2024/11/05	1	163.50	1.2	163.25	165.00	-0.2	10,014	0.00%
2024/10/29	3	158.50	3	157.00	156.50	0	10,986	0.00%
2024/10/28	2.3	159.35	0	0.00	159.50	2.3	11,086	0.02%
2024/10/24	1	160.00	2	161.75	160.00	-1	11,752	-0.01%
2024/10/23	1	165.50	2	165.50	165.00	-1	11,812	-0.01%
2024/10/22	2.1	162.95	2	161.00	162.00	0.1	11,974	0.00%
2024/10/21	0	0.00	1	165.00	165.00	-1	12,356	-0.01%
2024/10/18	2	164.50	0	0.00	163.00	2	12,606	0.02%
2024/10/17	1	164.50	0	0.00	164.50	1	12,895	0.01%
2024/10/16	1	162.50	0	0.00	163.00	1	13,285	0.01%
2024/10/15	2.1	163.05	0	0.00	162.50	2.1	13,814	0.02%
2024/10/11	1	163.00	0	0.00	162.50	1	15,369	0.01%
2024/10/09	1	167.00	0	0.00	163.00	1	16,523	0.01%
2024/10/07	0	0.00	4	167.50	168.50	-4	18,359	-0.02%
2024/10/04	4	163.75	0	0.00	162.50	4	18,757	0.02%
2024/10/01	1.1	171.36	2	169.50	169.50	-0.9	19,597	0.00%
2024/09/30	1	172.50	2	177.00	172.50	-1	20,405	0.00%
2024/09/26	49	178.82	43	175.94	174.00	6	20,231	0.03%
2024/09/25	0	0.00	1	175.00	175.00	-1	20,197	0.00%
2024/09/24	1	173.00	1	172.50	173.00	0	20,275	0.00%
2024/09/23	4	173.50	4	173.50	175.00	0	20,313	0.00%
2024/09/20	3	169.83	0	0.00	171.00	3	20,248	0.01%
2024/09/18	3	171.00	3.1	168.32	167.50	-0.1	20,296	0.00%
2024/09/16	3	163.33	0	0.00	164.00	3	20,252	0.01%
2024/09/13	1	162.00	0	0.00	164.50	1	20,637	0.00%
2024/09/12	0	0.00	2	162.00	163.50	-2	20,837	-0.01%
2024/09/10	3	158.17	0	0.00	154.00	3	21,636	0.01%
2024/09/04	3	159.17	4	160.63	160.50	-1	23,499	0.00%
2024/09/03	2	171.00	0	0.00	168.00	2	24,119	0.01%
2024/09/02	4	174.50	4	175.25	172.00	0	24,081	0.00%
2024/08/30	1	171.50	7	172.00	171.00	-6	23,992	-0.03%
2024/08/29	1.1	172.55	0.1	173.50	172.50	1	24,019	0.00%
2024/08/28	1	175.50	1	174.50	174.50	0	23,987	0.00%
2024/08/27	0	0.00	0	176.00	176.50	0	23,995	0.00%
2024/08/26	3	174.67	1	173.50	173.00	2	24,000	0.01%
2024/08/23	4	173.13	4	174.13	175.50	0	23,987	0.00%
2024/08/22	11	180.59	5	178.20	176.00	6	23,956	0.03%
2024/08/21	5	179.40	3	181.33	179.00	2	23,754	0.01%
2024/08/20	5	177.80	3	179.83	177.00	2	23,619	0.01%
2024/08/19	1	176.50	2	176.50	176.50	-1	23,579	0.00%
2024/08/16	4	177.25	5	177.90	176.00	-1	23,570	0.00%
2024/08/15	6.2	176.08	6	175.92	173.00	0.2	23,320	0.00%
2024/08/14	11.7	171.66	11	171.82	175.50	0.7	23,088	0.00%
2024/08/13	42	167.83	25	169.90	170.50	17	22,716	0.07%
2024/08/12	20	179.60	16	182.38	181.50	4	21,976	0.02%
2024/08/09	0	0.00	3	173.67	177.50	-3	21,484	-0.01%
2024/08/08	6	160.92	7.2	160.08	161.50	-1.2	21,417	-0.01%
2024/08/07	0	0.00	3	165.83	167.50	-3	21,701	-0.01%
2024/08/06	13.1	156.79	19	152.74	155.00	-5.9	21,589	-0.03%
2024/08/05	0	162.50	2	161.75	161.50	-2	21,263	-0.01%
2024/08/02	2.1	181.14	1.1	179.27	179.00	1	21,467	0.00%
2024/08/01	1.2	188.71	0	0.00	189.00	1.2	21,444	0.01%
2024/07/31	4	192.13	3.1	189.10	189.00	0.9	21,565	0.00%
2024/07/30	4.1	191.90	3	194.83	192.00	1.1	21,828	0.01%
2024/07/29	10.3	203.54	5.2	200.73	194.00	5.1	21,764	0.02%
2024/07/26	1	212.00	3	210.83	212.50	-2	21,627	-0.01%
2024/07/23	4	214.13	9	215.39	216.00	-5	21,762	-0.02%
2024/07/22	3	221.50	2	217.75	209.50	1	21,758	0.00%
2024/07/19	2	224.00	3	222.83	220.50	-1	21,583	0.00%
2024/07/18	5.4	224.81	13.1	223.65	223.50	-7.7	21,899	-0.04%
2024/07/17	8	226.69	9.5	225.92	223.50	-1.5	22,248	-0.01%
2024/07/16	10	231.20	5	234.60	228.50	5	22,648	0.02%
2024/07/15	28	234.95	28	234.43	235.50	0	23,360	0.00%
2024/07/12	28	232.88	23.4	233.09	231.50	4.6	24,145	0.02%
2024/07/11	31.1	229.81	14.4	229.53	228.00	16.8	24,460	0.07%
2024/07/10	17	220.85	34.5	218.70	228.00	-17.5	24,532	-0.07%
2024/07/09	14	204.04	32	204.55	207.50	-18	25,265	-0.07%
2024/07/08	8	203.19	7.1	206.33	202.50	0.9	26,692	0.00%
2024/07/05	18.8	201.57	18.6	203.37	203.00	0.2	27,870	0.00%
2024/07/04	14.1	195.11	23.4	197.64	201.00	-9.3	27,879	-0.03%
2024/07/03	4	187.50	0.1	187.50	187.00	3.9	28,130	0.01%
2024/07/02	3.2	186.90	3	186.50	186.50	0.2	28,709	0.00%
2024/07/01	2	188.00	0	0.00	185.50	2	28,762	0.01%
2024/06/28	0	0.00	3	187.83	188.00	-3	28,849	-0.01%
2024/06/26	1	186.50	0	0.00	186.50	1	29,393	0.00%
2024/06/25	0.1	182.00	1	185.00	188.50	-1	29,799	0.00%
2024/06/24	0.3	185.20	3	184.67	184.00	-2.8	30,593	-0.01%
2024/06/21	0.2	188.00	0	0.00	188.00	0.2	32,013	0.00%
2024/06/20	22.2	190.09	11	189.86	188.00	11.2	32,751	0.03%
2024/06/19	1	185.50	2.1	187.28	188.00	-1.1	32,990	0.00%
2024/06/18	3.2	183.24	11	185.64	188.00	-7.9	33,687	-0.02%
2024/06/17	18	187.88	13	188.42	184.00	5	33,939	0.01%
2024/06/14	53.1	192.52	38.1	192.17	191.00	15	34,423	0.04%
2024/06/13	15.1	180.53	18.1	180.60	180.50	-3	34,610	-0.01%
2024/06/12	3	175.33	1.1	177.36	175.50	1.9	35,245	0.01%
2024/06/11	3	179.83	4.2	179.52	177.50	-1.2	36,293	0.00%
2024/06/07	20.1	172.01	12.5	178.36	182.00	7.6	37,591	0.02%
2024/06/06	0.2	165.00	0	0.00	166.00	0.2	38,042	0.00%
2024/06/05	1.2	167.30	0	0.00	165.00	1.2	38,289	0.00%
2024/06/04	0.1	167.00	3	167.67	167.50	-2.9	39,067	-0.01%
2024/06/03	0.1	166.00	0	0.00	166.50	0.1	39,590	0.00%
2024/05/31	4.1	166.52	0	0.00	164.00	4.1	40,289	0.01%
2024/05/30	5.1	168.38	1	170.00	167.00	4.1	41,361	0.01%
2024/05/28	4	168.38	1.1	171.32	168.50	2.9	43,941	0.01%
2024/05/27	1.1	166.91	1	167.00	168.50	0.1	45,219	0.00%
2024/05/24	0	0.00	2.5	164.00	163.50	-2.5	46,682	-0.01%
2024/05/23	1.1	163.93	3	163.17	162.00	-1.9	48,301	0.00%
2024/05/22	3	166.17	2	166.50	165.00	1	49,386	0.00%
2024/05/21	0.5	169.00	0	0.00	167.50	0.5	49,850	0.00%
2024/05/20	1	169.00	1	172.50	169.50	0	50,543	0.00%
2024/05/17	1.1	168.14	1	170.00	170.50	0.1	50,957	0.00%
2024/05/16	0	0.00	2.1	171.48	169.00	-2.1	51,868	0.00%
2024/05/15	0	0.00	1	168.50	168.00	-1	52,426	0.00%
2024/05/14	2	167.50	5.1	166.52	167.00	-3.1	52,511	-0.01%
2024/05/13	5.2	168.05	13	168.23	167.50	-7.8	52,430	-0.01%
2024/05/10	6	179.00	2	178.50	178.00	4	52,537	0.01%
2024/05/09	1	184.00	1	180.50	179.50	0	52,796	0.00%
2024/05/08	6.1	184.51	5	185.00	184.00	1.1	52,697	0.00%
2024/05/07	0	0.00	8	177.88	180.00	-8	52,419	-0.02%
2024/05/06	3.1	176.34	2	175.50	177.50	1.1	52,282	0.00%
2024/05/03	4	177.38	22	178.23	178.50	-18	52,072	-0.03%
2024/05/02	3.1	183.06	0	0.00	181.50	3.1	51,753	0.01%
2024/04/30	12	184.21	14	184.57	184.00	-2	51,643	0.00%
2024/04/29	5	186.00	1	185.00	186.00	4	51,533	0.01%
2024/04/26	3.1	189.98	9	190.50	188.50	-5.9	51,334	-0.01%
2024/04/25	3.1	190.40	3.1	191.74	191.00	0	51,103	0.00%
2024/04/24	6	193.50	11.3	193.66	194.50	-5.3	50,876	-0.01%
2024/04/23	9.1	188.34	9	189.00	188.50	0.1	50,409	0.00%
2024/04/22	22	193.09	17	195.97	185.00	5	49,867	0.01%
2024/04/19	19	197.97	23	200.13	197.50	-4	49,722	-0.01%
2024/04/18	36	209.78	21.1	209.49	203.50	14.9	48,651	0.03%
2024/04/17	15.2	204.28	22.2	203.30	209.50	-7	47,241	-0.01%
2024/04/16	11.8	194.56	24.2	195.01	190.50	-12.4	46,063	-0.03%
2024/04/15	43.5	207.98	21.4	206.79	203.00	22	45,031	0.05%
2024/04/12	30.2	201.34	29.1	205.15	212.00	1.1	43,106	0.00%
2024/04/11	10.5	189.64	26.4	191.92	193.00	-15.9	41,192	-0.04%
2024/04/10	8	184.13	10.6	183.85	183.00	-2.6	39,715	-0.01%
2024/04/09	55.4	185.40	30.4	185.87	185.00	25	38,905	0.06%
2024/04/08	13.2	180.64	13	181.19	182.00	0.2	37,888	0.00%
2024/04/03	0.4	178.75	1.9	178.53	178.50	-1.5	37,537	0.00%
2024/04/02	0.4	178.00	4.6	178.55	178.50	-4.2	37,896	-0.01%
2024/04/01	4	179.25	19.2	180.55	177.50	-15.2	37,647	-0.04%
2024/03/29	20	178.00	16.2	177.33	179.50	3.9	37,363	0.01%
2024/03/28	13	179.58	7.6	179.41	177.00	5.4	37,041	0.01%
2024/03/27	16.4	181.78	32	178.77	176.00	-15.6	36,624	-0.04%
2024/03/26	172.5	194.32	38.1	193.41	187.00	134.4	35,782	0.38%	大買/鉅額交易
2024/03/25	3.1	185.71	9	185.78	185.00	-5.9	34,312	-0.02%
2024/03/22	5.2	180.29	3	184.67	177.50	2.2	33,672	0.01%
2024/03/21	19.1	181.82	23.1	183.46	181.50	-4	33,132	-0.01%
2024/03/20	9	178.83	5.5	177.91	177.00	3.5	32,525	0.01%
2024/03/19	24	182.35	19.1	181.00	180.00	4.9	32,176	0.02%
2024/03/18	32.1	175.73	29.5	177.44	178.50	2.7	31,332	0.01%
2024/03/15	11	170.09	9	169.67	169.50	2	30,161	0.01%
2024/03/14	17	171.79	15.2	172.07	173.00	1.8	29,428	0.01%
2024/03/13	39.2	174.70	32.2	178.31	173.50	7.1	28,573	0.02%
2024/03/12	9.1	173.55	16.1	171.58	170.00	-7	27,673	-0.03%
2024/03/11	2	163.75	1.3	164.80	164.50	0.7	27,174	0.00%
2024/03/08	11.2	163.76	3	163.17	161.50	8.2	27,954	0.03%
2024/03/07	4.2	170.39	2.2	170.55	171.00	2	27,655	0.01%
2024/03/06	7.3	171.77	10.1	171.33	174.00	-2.8	27,315	-0.01%
2024/03/05	7	169.14	11	171.00	169.00	-4	26,916	-0.01%
2024/03/04	9	169.67	5.1	169.76	167.00	3.9	26,085	0.01%
2024/03/01	44	174.69	41.9	172.10	171.00	2.1	25,637	0.01%
2024/02/29	11.1	162.48	28.1	165.29	171.00	-17	25,071	-0.07%
2024/02/27	22.1	156.09	45	156.77	155.50	-22.9	24,554	-0.09%
2024/02/26	12	151.96	25.5	154.92	153.00	-13.5	23,116	-0.06%
2024/02/23	15.3	141.36	14.1	140.29	143.00	1.3	21,278	0.01%
2024/02/22	5	133.10	16	133.06	133.50	-11	20,025	-0.05%
2024/02/21	7	133.00	11.1	132.95	132.50	-4.1	19,435	-0.02%
2024/02/20	7.1	126.92	6.2	128.56	128.00	0.9	18,717	0.00%
2024/02/19	9	131.98	5.1	131.19	129.50	3.9	18,222	0.02%
2024/02/16	11	127.50	19.7	127.51	129.00	-8.7	17,327	-0.05%
2024/02/15	3	120.17	1.2	120.75	120.50	1.8	16,675	0.01%
2024/02/05	3	122.67	2	123.50	122.50	1	16,458	0.01%
2024/02/02	7.3	125.93	18.2	127.54	124.50	-10.9	16,382	-0.07%
2024/02/01	0.1	124.00	5.1	123.62	126.00	-5.1	15,842	-0.03%
2024/01/31	2	117.75	2	119.75	119.50	0	15,471	0.00%
2024/01/30	4	120.00	3	118.50	118.50	1	15,427	0.01%
2024/01/29	1	120.50	1	120.50	120.50	0	15,401	0.00%
2024/01/26	0	0.00	2	118.50	119.00	-2	15,358	-0.01%
2024/01/24	2	120.25	2	121.25	119.50	0	15,377	0.00%
2024/01/23	2	120.50	2	120.50	120.50	0	15,353	0.00%
2024/01/22	1.1	116.68	4.1	117.99	118.50	-3	15,229	-0.02%
2024/01/19	4	115.75	0	0.00	115.50	4	15,158	0.03%
2024/01/18	3.1	115.04	2	116.00	115.50	1.1	15,123	0.01%
2024/01/17	4	115.50	0	0.00	115.00	4	15,100	0.03%
2024/01/16	6	119.50	0	0.00	118.50	6	15,014	0.04%
2024/01/15	13.1	122.47	7.1	123.02	121.50	6	14,985	0.04%
2024/01/12	8	121.06	7	120.93	120.50	1	14,450	0.01%
2024/01/11	3	119.00	17	119.91	119.00	-14	14,280	-0.10%
2024/01/10	1	119.00	2	119.50	119.50	-1	14,256	-0.01%
2024/01/09	4	119.50	4	119.88	120.00	0	14,231	0.00%
2024/01/05	0.1	118.00	0	0.00	119.50	0.1	13,983	0.00%
2024/01/04	2	118.25	2.1	117.99	118.50	-0.1	13,953	0.00%
2024/01/03	3	118.50	2.1	119.50	120.00	0.9	13,844	0.01%
2024/01/02	5	117.70	5.1	118.89	119.00	-0.1	13,740	0.00%
2023/12/29	13.2	115.39	3	115.83	116.50	10.2	13,628	0.07%
2023/12/28	15.1	119.80	5.2	119.45	119.00	9.9	13,402	0.07%
2023/12/27	0	0.00	3	116.50	116.00	-3	13,064	-0.02%
2023/12/26	0	0.00	1	116.50	116.50	-1	13,137	-0.01%
2023/12/25	3	118.17	0	0.00	117.50	3	13,135	0.02%
2023/12/22	1	115.50	0	0.00	116.00	1	13,138	0.01%
2023/12/21	9.1	115.45	2	115.75	115.00	7.1	13,158	0.05%
2023/12/20	2	117.00	1	117.50	117.50	1	13,256	0.01%
2023/12/19	5.1	117.80	2.3	116.78	117.00	2.8	13,432	0.02%
2023/12/18	2	121.25	0	0.00	120.50	2	13,267	0.02%
2023/12/15	18.3	122.24	3.1	122.30	122.00	15.2	13,270	0.11%
2023/12/14	2.1	124.26	6	125.92	125.00	-3.9	12,954	-0.03%
2023/12/13	1	127.50	2	124.25	124.50	-1	12,770	-0.01%
2023/12/12	3	126.17	4.5	126.56	125.00	-1.5	12,593	-0.01%
2023/12/11	6	124.67	4	124.38	126.00	2	12,486	0.02%
2023/12/08	4.5	126.26	6	126.08	126.00	-1.5	12,323	-0.01%
2023/12/07	47	131.02	35.1	127.95	126.50	11.9	12,095	0.10%
2023/12/06	14.3	128.38	19	127.39	126.50	-4.7	11,279	-0.04%
2023/12/05	28.2	128.94	26.2	128.76	129.50	2.1	10,637	0.02%
2023/12/04	9	123.72	10.3	124.93	126.50	-1.3	9,665	-0.01%
2023/12/01	10.1	121.60	10	122.45	120.50	0.1	9,186	0.00%
2023/11/30	7	121.93	10	122.05	121.50	-3	8,955	-0.03%
2023/11/29	9	121.78	7	122.21	121.00	2	8,700	0.02%
2023/11/28	6	122.42	11	122.59	124.00	-5	8,670	-0.06%
2023/11/27	16.5	121.61	18.4	121.71	119.00	-1.9	8,074	-0.02%
2023/11/24	2.3	112.54	60	113.38	117.00	-57.7	7,031	-0.82%
2023/11/22	0	0.00	1	102.00	102.50	-1	6,087	-0.02%
2023/11/21	1	102.50	1	102.50	102.50	0	6,262	0.00%
2023/11/20	10	102.85	3.6	102.72	102.50	6.4	6,700	0.10%
2023/11/17	4	104.00	1	104.00	104.00	3	6,811	0.04%
2023/11/16	2	102.50	3	102.83	103.00	-1	7,063	-0.01%
2023/11/15	5	103.50	5.1	103.50	103.50	-0.1	7,245	0.00%
2023/11/13	1	102.00	0.1	102.00	101.00	0.9	7,712	0.01%
2023/11/10	0	0.00	26	102.71	102.50	-26	7,809	-0.33%
2023/11/09	3.2	99.91	0	0.00	99.30	3.2	7,914	0.04%
2023/11/08	0	0.00	0.1	101.50	100.50	-0.1	8,173	0.00%
2023/11/07	0	0.00	6	102.17	102.50	-6	8,286	-0.07%
2023/11/06	0	0.00	2	100.75	100.50	-2	8,595	-0.02%
2023/11/03	3	97.60	5	97.76	98.30	-2	8,862	-0.02%
2023/11/02	2	96.30	3	95.83	96.50	-1	9,014	-0.01%
2023/11/01	4	93.45	4	94.15	94.50	0	9,171	0.00%
2023/10/31	6.2	95.19	3	95.23	93.20	3.2	9,418	0.03%
2023/10/30	5	98.26	3	99.43	97.60	2	9,597	0.02%
2023/10/26	0.3	101.50	1	100.50	100.00	-0.7	10,689	-0.01%
2023/10/24	1	99.80	3	101.00	100.00	-2	11,195	-0.02%
2023/10/23	7.1	100.28	8	96.71	99.90	-0.9	11,515	-0.01%
2023/10/20	10.1	96.16	7	95.61	96.20	3.1	12,125	0.03%
2023/10/19	6	98.12	0	0.00	98.10	6	12,985	0.05%
2023/10/18	7	99.71	2	99.20	99.00	5	15,240	0.03%
2023/10/17	3.2	101.34	2	100.50	100.00	1.2	15,255	0.01%
2023/10/16	2	101.25	0	0.00	102.50	2	15,299	0.01%
2023/10/13	29	102.62	0	0.00	102.50	29	15,899	0.18%
2023/10/12	0	0.00	1	106.00	106.00	-1	16,830	-0.01%
2023/10/11	0	0.00	1.1	105.57	105.00	-1.1	17,571	-0.01%
2023/10/05	3	109.00	3	107.50	108.00	0	18,353	0.00%
2023/10/04	5	106.10	4	106.50	106.00	1	18,485	0.01%
2023/10/03	8	108.94	5	110.40	107.50	3	18,637	0.02%
2023/10/02	3	108.00	4.5	108.89	109.00	-1.5	18,658	-0.01%
2023/09/27	3	106.33	1	107.50	106.00	2	18,958	0.01%
2023/09/26	0	0.00	1	107.00	106.50	-1	19,279	-0.01%
2023/09/25	2	105.00	4	105.88	106.50	-2	19,535	-0.01%
2023/09/22	5	103.30	5.2	102.33	102.00	-0.2	19,807	0.00%
2023/09/21	7	98.96	4	98.80	98.70	3	19,786	0.02%
2023/09/20	4	100.38	3.1	100.40	100.50	0.9	20,212	0.00%
2023/09/19	0	0.00	1	101.50	101.00	-1	21,159	0.00%
2023/09/18	1.2	101.58	0	0.00	101.50	1.2	21,570	0.01%
2023/09/14	0.3	104.00	1	104.00	104.00	-0.7	22,855	0.00%
2023/09/13	2	102.25	0	0.00	103.00	2	24,493	0.01%
2023/09/12	6	103.17	14	102.32	104.00	-8	25,234	-0.03%
2023/09/11	4	105.25	0.1	108.00	103.50	3.9	25,422	0.02%
2023/09/08	6	107.17	0	0.00	107.00	6	25,417	0.02%
2023/09/07	3	109.17	2	109.25	108.50	1	25,460	0.00%
2023/09/06	23	111.39	1	111.00	110.50	22	25,598	0.09%
2023/09/05	0	0.00	0.2	111.00	110.50	-0.2	25,749	0.00%
2023/09/04	13	110.62	4	110.75	110.50	9	26,296	0.03%
2023/09/01	7	112.50	1	113.50	111.50	6	26,383	0.02%
2023/08/30	1	114.00	3.1	113.18	112.50	-2.1	26,707	-0.01%
2023/08/29	0	0.00	3	113.00	113.50	-3	27,595	-0.01%
2023/08/28	1	111.50	0	0.00	112.00	1	27,759	0.00%
2023/08/25	5	113.70	4	115.63	113.50	1	28,023	0.00%
2023/08/24	7.2	114.57	15.2	114.47	115.00	-8	28,049	-0.03%
2023/08/23	2	109.50	3.2	110.00	110.00	-1.2	27,866	0.00%
2023/08/22	10.2	111.21	4	110.50	110.00	6.2	28,028	0.02%
2023/08/21	3	113.50	6	113.58	113.50	-3	28,267	-0.01%
2023/08/18	9	113.56	11.2	113.35	113.00	-2.2	28,524	-0.01%
2023/08/17	6	110.67	7.3	110.16	110.00	-1.3	29,040	0.00%
2023/08/16	11	109.59	9	110.00	110.50	2	30,136	0.01%
2023/08/15	8	112.00	10.2	109.70	111.50	-2.2	30,547	-0.01%
2023/08/14	6.3	109.32	6	109.75	108.50	0.3	30,904	0.00%
2023/08/11	3.1	115.15	2	115.25	114.50	1.1	30,741	0.00%
2023/08/10	4	115.38	9	115.06	114.00	-5	30,744	-0.02%
2023/08/09	8	116.75	4	116.75	116.00	4	30,557	0.01%
2023/08/08	2	115.75	1	116.50	115.00	1	30,456	0.00%
2023/08/07	4	115.75	5.1	116.27	116.50	-1.1	30,508	0.00%
2023/08/04	0	0.00	20.2	114.38	116.00	-20.2	30,557	-0.07%
2023/08/02	6.2	113.48	10.2	113.11	110.50	-4	30,912	-0.01%
2023/08/01	13.3	114.25	2.2	114.05	114.00	11.1	31,242	0.04%
2023/07/31	11.6	117.82	12.4	117.45	117.00	-0.8	31,031	0.00%
2023/07/28	5	112.30	6.4	112.00	112.50	-1.4	30,730	0.00%
2023/07/27	1.2	110.42	2.5	110.54	110.50	-1.3	30,849	0.00%
2023/07/26	5.1	109.11	6	109.17	108.00	-0.9	31,164	0.00%
2023/07/25	8.1	110.34	17.1	109.55	111.50	-9	30,943	-0.03%
2023/07/24	32.1	108.84	24.4	107.88	106.00	7.7	30,413	0.03%
2023/07/21	47.9	110.41	29.5	109.76	112.50	18.4	29,560	0.06%
2023/07/20	5.2	110.50	1	110.50	110.50	4.2	27,579	0.02%
2023/07/19	3.3	122.50	1.2	122.50	122.50	2.1	27,680	0.01%
2023/07/18	40.7	140.53	21	138.95	136.00	19.7	27,923	0.07%
2023/07/17	17.2	143.34	27.9	142.89	141.00	-10.7	27,568	-0.04%
2023/07/14	24	136.88	19.8	137.03	137.50	4.3	26,769	0.02%
2023/07/13	9.2	133.85	5.5	134.68	134.00	3.7	26,358	0.01%
2023/07/12	15	135.30	14.1	135.22	135.00	0.9	26,624	0.00%
2023/07/11	2	132.50	1	133.50	132.50	1	26,629	0.00%
2023/07/10	2	131.75	4	131.63	131.50	-2	27,644	-0.01%
2023/07/07	8	129.44	6.1	130.39	129.50	1.9	29,020	0.01%
2023/07/06	3.1	130.24	7.3	131.47	131.00	-4.2	30,136	-0.01%
2023/07/05	12	130.95	1	132.00	130.50	11	30,694	0.04%
2023/07/04	23.7	136.73	8.3	136.89	134.50	15.4	30,911	0.05%
2023/07/03	9.1	137.45	15.2	138.20	138.00	-6.2	30,585	-0.02%
2023/06/30	12.1	134.79	12.1	135.30	137.00	0	30,420	0.00%
2023/06/29	1.2	129.71	14	129.89	132.00	-12.8	30,058	-0.04%
2023/06/28	12.3	129.54	30	128.63	129.00	-17.7	29,950	-0.06%
2023/06/27	46	135.46	6.1	134.78	132.00	39.9	29,588	0.13%
2023/06/26	16	133.59	5.4	133.43	133.50	10.7	28,728	0.04%
2023/06/21	10.3	130.87	10	132.10	132.50	0.3	28,415	0.00%
2023/06/20	11.1	132.82	19.1	132.92	132.00	-8.1	28,198	-0.03%
2023/06/19	88.8	130.43	80	131.03	128.50	8.8	27,496	0.03%
2023/06/16	1	126.00	36.1	123.72	128.00	-35.1	26,242	-0.13%
2023/06/15	4	114.13	5	115.31	116.50	-1	25,876	0.00%
2023/06/14	3	112.67	0	0.00	112.50	3	25,834	0.01%
2023/06/13	6	112.42	5	112.90	113.00	1	26,087	0.00%
2023/06/12	10.1	112.05	11	111.55	112.00	-0.9	26,193	0.00%
2023/06/09	2	114.25	4.3	114.53	114.50	-2.3	26,243	-0.01%
2023/06/08	31	118.03	27	117.31	115.50	4	26,403	0.02%
2023/06/07	4	114.50	1	114.00	115.50	3	26,307	0.01%
2023/06/06	12.2	114.84	4	113.38	113.50	8.2	26,795	0.03%
2023/06/05	10.2	117.10	9	116.06	115.00	1.2	27,143	0.00%
2023/06/02	24	118.21	13.3	117.68	117.00	10.7	27,268	0.04%
2023/06/01	7	114.14	5	113.80	113.50	2	26,580	0.01%
2023/05/31	11	113.50	10	114.40	114.50	1	26,685	0.00%
2023/05/30	8	112.94	15.8	112.59	112.00	-7.8	26,711	-0.03%
2023/05/29	5	114.20	6.2	113.85	113.50	-1.2	26,795	0.00%
2023/05/26	6.1	112.09	7	112.93	112.00	-0.9	26,934	0.00%
2023/05/25	12	114.04	6.1	114.18	112.50	5.9	27,119	0.02%
2023/05/24	10	111.52	6	112.67	112.50	4	27,238	0.01%
2023/05/23	27.5	116.08	28	114.46	114.00	-0.5	27,844	0.00%
2023/05/22	12.1	116.41	19.3	115.78	117.00	-7.2	27,613	-0.03%
2023/05/19	16.1	109.06	20	110.30	109.00	-3.9	27,075	-0.01%
2023/05/18	32	108.39	29.2	108.88	108.00	2.8	27,176	0.01%
2023/05/17	7	105.79	7	105.36	105.00	0	28,152	0.00%
2023/05/16	3	104.67	3	105.00	105.00	0	28,366	0.00%
2023/05/15	8.2	104.50	7	104.86	104.50	1.2	28,463	0.00%
2023/05/12	6.1	102.00	3	101.67	104.50	3.1	28,779	0.01%
2023/05/11	6.1	102.00	3	101.67	101.00	3.1	29,244	0.01%
2023/05/10	5	105.00	5	104.40	106.00	0	29,307	0.00%
2023/05/09	13.6	105.74	5	104.60	103.50	8.6	29,207	0.03%
2023/05/08	6.1	109.94	12	110.88	110.50	-5.9	28,694	-0.02%
2023/05/05	9	107.06	5	108.10	108.00	4	28,409	0.01%
2023/05/04	5	107.30	12	108.21	109.50	-7	28,632	-0.02%
2023/05/03	10	105.95	11	106.14	105.50	-1	28,745	0.00%
2023/05/02	13	106.62	12	106.92	108.00	1	29,213	0.00%
2023/04/28	3	102.67	2	101.00	101.50	1	29,050	0.00%
2023/04/27	10.2	101.12	6	101.33	101.00	4.2	29,303	0.01%
2023/04/26	4	102.63	4	102.75	103.00	0	29,210	0.00%
2023/04/25	10.1	102.31	2	101.25	102.50	8.1	29,185	0.03%
2023/04/24	1	104.00	3	103.50	105.00	-2	29,020	-0.01%
2023/04/21	7	103.79	5	104.60	102.50	2	29,141	0.01%
2023/04/20	10	108.00	11	107.32	105.50	-1	29,050	0.00%
2023/04/19	7	107.79	2	108.50	108.00	5	29,152	0.02%
2023/04/18	8	108.94	4	109.75	109.00	4	29,337	0.01%
2023/04/17	12	108.42	10	108.30	109.00	2	29,711	0.01%
2023/04/14	12.1	106.63	5	106.90	105.50	7.1	30,650	0.02%
2023/04/13	24.2	110.07	11	112.09	108.00	13.2	31,030	0.04%
2023/04/12	21	113.31	31	114.10	115.00	-10	29,982	-0.03%
2023/04/11	15	105.03	31	107.18	108.00	-16	28,569	-0.06%
2023/04/10	15	99.93	23.4	99.80	101.50	-8.4	27,451	-0.03%
2023/04/07	11	97.47	19	96.81	96.80	-8	27,042	-0.03%
2023/03/31	5	94.48	1	94.60	94.60	4	26,774	0.01%
2023/03/30	0	0.00	2	95.75	96.00	-2	26,767	-0.01%
2023/03/29	13	95.00	0	0.00	94.70	13	26,888	0.05%
2023/03/28	0	0.00	1	94.70	94.80	-1	27,207	0.00%
2023/03/27	16	95.34	3	95.33	94.50	13	27,414	0.05%
2023/03/24	4	96.35	3	96.00	95.90	1	27,702	0.00%
2023/03/23	6.2	96.24	3	96.67	95.90	3.2	28,349	0.01%
2023/03/22	7.2	98.73	7	97.44	97.00	0.2	28,665	0.00%
2023/03/21	2	99.65	5	99.78	98.50	-3	28,670	-0.01%
2023/03/20	8	97.43	4	98.65	98.80	4	28,472	0.01%
2023/03/17	5	93.64	0	0.00	94.90	5	28,219	0.02%
2023/03/16	1	92.00	0	0.00	93.20	1	28,177	0.00%
2023/03/15	3	96.13	0	0.00	95.00	3	28,284	0.01%
2023/03/14	0	0.00	4	96.78	94.70	-4	29,368	-0.01%
2023/03/13	5	95.16	4	95.18	95.50	1	29,706	0.00%
2023/03/10	5	97.06	8	97.49	96.90	-3	30,663	-0.01%
2023/03/09	18	98.76	13	99.92	100.50	5	30,515	0.02%
2023/03/08	11	99.62	12	100.34	100.50	-1	30,102	0.00%
2023/03/07	16	98.66	9	98.56	98.50	7	29,772	0.02%
2023/03/06	3	96.67	3	96.57	97.00	0	29,510	0.00%
2023/03/03	1	94.50	1	97.50	94.60	0	29,941	0.00%
2023/03/02	7	96.51	6	96.33	96.10	1	29,813	0.00%
2023/03/01	4	95.73	2.2	95.14	96.50	1.8	29,532	0.01%
2023/02/24	9	96.27	5	95.10	94.90	4	29,498	0.01%
2023/02/23	0	0.00	6	96.18	95.70	-6	29,418	-0.02%
2023/02/22	5	94.84	9	95.20	94.20	-4	29,235	-0.01%
2023/02/21	15.2	95.00	14	95.33	96.40	1.2	29,050	0.00%
2023/02/20	14	90.66	30	91.61	92.10	-16	28,150	-0.06%
2023/02/17	16	87.81	15	90.61	90.70	1	27,666	0.00%
2023/02/16	18	87.61	14	87.84	87.80	4	27,018	0.01%
2023/02/15	26	88.72	27	88.84	86.50	-1	26,505	0.00%
2023/02/14	1	83.90	3	84.37	84.10	-2	25,066	-0.01%
2023/02/13	4	82.03	4	83.18	83.00	0	24,737	0.00%
2023/02/10	7	82.77	1	81.60	81.90	6	24,572	0.02%
2023/02/09	13	82.32	12	82.21	82.00	1	24,140	0.00%
2023/02/08	7	80.17	1	81.00	79.20	6	23,532	0.03%
2023/02/07	1	79.00	1	78.71	79.20	0	23,300	0.00%
2023/02/06	2	78.95	2	78.20	78.40	0	23,265	0.00%
2023/02/03	1	78.60	0	0.00	78.10	1	23,280	0.00%
2023/02/02	8	81.05	9	80.60	79.80	-1	23,012	0.00%
2023/02/01	11	80.39	3	80.17	80.20	8	22,598	0.04%
2023/01/31	12	78.89	17	79.41	81.00	-5	22,175	-0.02%
2023/01/30	4	74.98	8	74.45	75.50	-4	21,424	-0.02%
2023/01/17	13	72.84	15	73.11	73.10	-2	21,062	-0.01%
2023/01/16	3	71.37	0	0.00	71.60	3	20,731	0.01%
2023/01/13	11	70.98	10	70.90	70.60	1	20,671	0.00%
2023/01/12	10	72.05	8	71.68	71.20	2	20,626	0.01%
2023/01/11	6	73.33	7	72.67	72.00	-1	20,520	0.00%
2023/01/10	3	72.30	14	72.46	72.40	-11	20,260	-0.05%
2023/01/09	4	72.35	1	73.00	73.20	3	20,082	0.01%
2023/01/06	4	72.18	4	71.78	72.70	0	19,803	0.00%
2023/01/05	14	73.05	3	71.97	71.90	11	19,569	0.06%
2023/01/04	8	74.28	10	74.59	74.00	-2	18,947	-0.01%
2023/01/03	12	72.01	20	70.28	72.10	-8	17,477	-0.05%
2022/12/30	4	67.78	3	67.43	67.20	1	16,587	0.01%
2022/12/28	4	67.15	10	67.77	67.00	-6	16,418	-0.04%
2022/12/27	4	67.25	3	67.63	67.40	1	16,377	0.01%
2022/12/26	2.5	66.44	4	66.73	66.50	-1.5	16,059	-0.01%
2022/12/23	4	66.00	7	66.16	66.00	-3	16,020	-0.02%
2022/12/22	6	65.85	5	66.36	65.90	1	15,969	0.01%
2022/12/21	4	65.48	6	65.53	65.50	-2	15,986	-0.01%
2022/12/20	7	65.57	11.5	65.67	64.00	-4.5	15,893	-0.03%
2022/12/19	14	66.53	10	66.86	66.00	4	15,688	0.03%
2022/12/16	9	67.73	8	67.94	68.30	1	15,539	0.01%
2022/12/15	6	67.92	13	67.52	68.50	-7	15,149	-0.05%
2022/12/14	4	65.50	14	65.75	66.50	-10	14,477	-0.07%
2022/12/13	6	64.92	8	64.88	63.60	-2	14,285	-0.01%
2022/12/12	9	64.43	16	64.61	64.00	-7	14,425	-0.05%
2022/12/09	6	63.42	28	63.49	63.70	-22	14,465	-0.15%
2022/12/08	13	62.55	6	63.17	63.10	7	14,355	0.05%
2022/12/07	38	63.33	8	64.45	62.80	30	14,172	0.21%
2022/12/06	28	65.68	76	65.40	64.50	-48	13,764	-0.35%
2022/12/05	24	65.24	7	65.31	64.80	17	12,633	0.13%
2022/12/02	16	63.76	28	63.25	65.20	-12	12,341	-0.10%
2022/12/01	9	59.69	5	60.14	59.30	4	11,167	0.04%
2022/11/30	1	58.20	10	58.78	58.90	-9	11,006	-0.08%
2022/11/29	10	58.01	7	57.93	57.90	3	10,836	0.03%
2022/11/28	14	57.87	19	58.20	58.50	-5	10,752	-0.05%
2022/11/25	25	57.95	22	57.65	57.20	3	10,536	0.03%
2022/11/24	7	55.44	12	55.84	55.80	-5	10,090	-0.05%
2022/11/23	3	54.60	0	0.00	54.60	3	10,199	0.03%
2022/11/22	2	55.55	1	55.10	55.10	1	10,247	0.01%
2022/11/21	7	55.80	20	55.41	55.70	-13	10,152	-0.13%
2022/11/18	13	54.60	0	0.00	54.20	13	10,005	0.13%
2022/11/17	6	54.33	22	54.46	55.40	-16	9,856	-0.16%
2022/11/16	35	52.26	20	52.20	52.20	15	9,646	0.16%
2022/11/15	3	53.27	2	54.00	53.20	1	9,931	0.01%
2022/11/11	1	52.00	6	51.60	51.70	-5	10,244	-0.05%
2022/11/10	8	51.96	5	51.80	51.80	3	10,364	0.03%
2022/11/09	2	53.20	3	53.17	53.10	-1	10,932	-0.01%
2022/11/08	12	53.18	13	52.92	52.90	-1	11,144	-0.01%
2022/11/07	5	52.98	6	53.00	53.50	-1	11,328	-0.01%
2022/11/04	8	52.94	3	52.80	53.00	5	11,785	0.04%
2022/11/03	3	52.37	0	0.00	52.80	3	12,344	0.02%
2022/11/02	5	52.10	0	0.00	52.20	5	12,540	0.04%
2022/11/01	0	0.00	9	51.72	52.40	-9	12,539	-0.07%
2022/10/31	2	49.25	1	49.50	49.40	1	12,488	0.01%
2022/10/28	3	49.85	10	49.90	49.05	-7	12,647	-0.06%
2022/10/27	3	50.30	0	0.00	50.70	3	12,840	0.02%
2022/10/26	9	50.57	5	50.70	50.00	4	13,071	0.03%
2022/10/25	6	51.67	2	51.60	51.10	4	13,337	0.03%
2022/10/24	2	52.80	0	0.00	52.00	2	14,101	0.01%
2022/10/21	11	52.60	0	0.00	52.10	11	14,806	0.07%
2022/10/20	1	52.70	3	53.07	52.80	-2	14,905	-0.01%
2022/10/18	5	54.42	3	54.40	54.40	2	15,164	0.01%
2022/10/14	1	56.10	2	55.20	55.40	-1	15,541	-0.01%
2022/10/13	1	54.30	1	53.10	53.20	0	15,544	0.00%
2022/10/12	2	55.75	1	56.00	56.10	1	15,480	0.01%
2022/10/11	2	55.90	2	56.05	56.40	0	15,523	0.00%
2022/10/07	1	57.40	6	57.72	57.10	-5	15,900	-0.03%
2022/10/06	1	57.50	1	57.60	57.50	0	16,073	0.00%
2022/10/05	2	57.75	4	57.20	57.00	-2	16,339	-0.01%
2022/10/04	2	56.70	3	56.97	57.20	-1	16,400	-0.01%
2022/10/03	8	56.41	6	56.22	56.20	2	16,561	0.01%
2022/09/30	4	56.68	6	56.02	56.90	-2	16,874	-0.01%
2022/09/29	6	58.33	11	57.16	57.00	-5	17,211	-0.03%
2022/09/28	11	58.52	7	60.01	57.60	4	17,426	0.02%
2022/09/27	9	60.66	6	59.70	60.90	3	17,803	0.02%
2022/09/26	15	60.80	12	62.75	60.60	3	18,300	0.02%
2022/09/23	18	64.88	8	63.83	63.80	10	19,012	0.05%
2022/09/22	0	0.00	7	66.57	66.60	-7	19,281	-0.04%
2022/09/21	18	65.73	10	65.72	65.40	8	19,677	0.04%
2022/09/20	8	65.09	12	66.13	66.30	-4	20,980	-0.02%
2022/09/19	16	65.56	16	66.01	64.20	0	21,765	0.00%
2022/09/16	22	65.97	23	65.86	64.50	-1	21,976	0.00%
2022/09/15	2	66.00	5	66.62	66.00	-3	21,874	-0.01%
2022/09/14	4	65.80	0	0.00	65.80	4	21,968	0.02%
2022/09/13	9	66.53	5	66.40	66.10	4	21,968	0.02%
2022/09/12	3	65.97	2	66.00	66.00	1	21,911	0.00%
2022/09/08	8	66.36	12	66.00	66.90	-4	21,750	-0.02%
2022/09/07	5	63.54	10	64.09	63.80	-5	21,449	-0.02%
2022/09/06	44	64.28	3	63.23	63.50	41	21,508	0.19%
2022/09/05	1	65.20	3.2	64.93	65.20	-2.2	21,382	-0.01%
2022/09/02	5	64.66	17	64.96	64.80	-12	21,343	-0.06%
2022/09/01	9	66.21	6	65.77	65.80	3	21,248	0.01%
2022/08/31	10	66.39	15	66.60	66.20	-5	21,323	-0.02%
2022/08/30	6	66.22	29	65.84	66.30	-23	21,126	-0.11%
2022/08/29	14	64.46	15	62.58	64.40	-1	20,859	0.00%
2022/08/26	7	64.14	5	65.00	64.20	2	20,704	0.01%
2022/08/25	7	64.90	7	65.74	65.00	0	20,571	0.00%
2022/08/24	4	65.45	4	65.62	65.40	0	20,454	0.00%
2022/08/23	15	65.36	14	65.38	65.80	1	20,401	0.00%
2022/08/22	26	65.36	39	65.31	65.00	-13	20,372	-0.06%
2022/08/19	15	63.81	14	63.91	63.70	1	19,978	0.01%
2022/08/18	8	62.63	2	62.45	64.00	6	19,698	0.03%
2022/08/17	2	61.90	0	0.00	62.00	2	19,495	0.01%
2022/08/16	17.4	63.27	20	63.88	62.10	-2.6	19,317	-0.01%
2022/08/15	16	63.93	19	64.29	64.70	-3	18,711	-0.02%
2022/08/12	5	62.88	19	62.55	63.10	-14	18,500	-0.08%
2022/08/11	9.2	62.03	22	62.34	62.90	-12.8	18,272	-0.07%
2022/08/10	10	60.16	24	60.61	61.50	-14	17,823	-0.08%
2022/08/09	6	58.90	4	58.80	58.40	2	17,220	0.01%
2022/08/08	3	57.80	4	57.63	58.30	-1	17,080	-0.01%
2022/08/05	2	57.90	11	57.62	57.70	-9	17,148	-0.05%
2022/08/04	2	56.80	0	0.00	57.30	2	17,228	0.01%
2022/08/03	7	57.94	3	58.03	57.70	4	17,106	0.02%
2022/08/02	3	58.77	7	59.17	58.90	-4	16,927	-0.02%
2022/08/01	13	58.67	4	58.75	59.10	9	16,851	0.05%
2022/07/29	23	57.28	22	57.70	58.20	1	16,566	0.01%
2022/07/28	18	56.23	22	56.52	56.70	-4	15,807	-0.03%
2022/07/27	4	53.78	1	54.00	54.40	3	15,127	0.02%
2022/07/26	3	53.47	5	53.28	53.40	-2	15,289	-0.01%
2022/07/25	10	53.11	13	53.32	52.90	-3	15,443	-0.02%
2022/07/22	3	54.67	1	54.70	54.80	2	15,678	0.01%
2022/07/21	5	53.40	4	53.20	53.90	1	15,833	0.01%
2022/07/20	4	54.80	5	54.28	54.10	-1	16,130	-0.01%
2022/07/19	11	55.08	0	0.00	54.60	11	16,269	0.07%
2022/07/18	7	54.36	5	54.74	54.60	2	16,315	0.01%
2022/07/15	29	55.09	9	54.71	54.00	20	16,492	0.12%
2022/07/14	4	54.88	5	56.10	56.40	-1	16,753	-0.01%
2022/07/13	5	55.04	5	55.60	54.80	0	17,209	0.00%
2022/07/12	2	54.50	1	54.50	54.10	1	17,341	0.01%
2022/07/11	7	54.97	5	54.94	55.00	2	18,146	0.01%
2022/07/08	10	54.89	2	55.00	54.20	8	18,223	0.04%
2022/07/07	5	55.10	15	55.65	55.50	-10	17,929	-0.06%
2022/07/06	0	0.00	1	55.10	54.10	-1	17,590	-0.01%
2022/07/05	16	55.60	4	55.18	54.70	12	17,415	0.07%
2022/07/04	10	54.69	12	55.34	55.60	-2	16,970	-0.01%
2022/07/01	18	55.79	20	55.95	55.50	-2	16,541	-0.01%
2022/06/30	11	54.90	13	55.33	55.10	-2	15,706	-0.01%
2022/06/29	22	54.62	22	54.57	54.40	0	15,419	0.00%
2022/06/28	19	55.43	17	55.14	55.00	2	15,986	0.01%
2022/06/27	36	54.43	36	54.45	54.90	0	14,665	0.00%
2022/06/24	1	51.70	22	52.54	53.80	-21	13,696	-0.15%
2022/06/23	17	49.06	4	49.00	48.95	13	13,228	0.10%
2022/06/22	5	49.06	1	49.25	49.05	4	13,237	0.03%
2022/06/20	3	47.45	0	0.00	46.90	3	13,750	0.02%
2022/06/16	2	48.50	2	48.10	47.65	0	14,939	0.00%
2022/06/15	11	48.06	1	48.00	48.05	10	15,203	0.07%
2022/06/14	1	49.00	0	0.00	49.30	1	15,377	0.01%
2022/06/13	0	0.00	5	50.00	49.95	-5	16,195	-0.03%
2022/06/10	1	51.00	1	51.30	51.30	0	16,713	0.00%
2022/06/09	0	0.00	1	51.90	51.10	-1	17,198	-0.01%
2022/06/07	1	50.40	0	0.00	50.10	1	17,206	0.01%
2022/05/31	5	51.28	12	51.03	51.50	-7	17,112	-0.04%
2022/05/30	0	0.00	1	50.80	51.90	-1	17,036	-0.01%
2022/05/26	7	49.74	7	49.40	49.40	0	16,750	0.00%
2022/05/24	3	50.27	3	49.35	49.00	0	16,638	0.00%
2022/05/23	4	50.01	4	50.18	50.10	0	16,545	0.00%
2022/05/20	5	49.75	21	49.24	48.95	-16	16,469	-0.10%
2022/05/18	0	0.00	9	49.45	49.45	-9	16,350	-0.06%
2022/05/16	1	49.00	2	49.15	49.45	-1	16,202	-0.01%
2022/05/13	15	48.62	6	48.60	48.75	9	16,067	0.06%
2022/05/12	12	46.69	11	46.92	46.35	1	15,880	0.01%
2022/05/11	2	48.83	0	0.00	48.05	2	15,656	0.01%
2022/05/10	1	49.80	0	0.00	49.50	1	15,557	0.01%
2022/05/09	0	49.55	6	49.25	50.00	-6	15,465	-0.04%
2022/05/06	4	52.28	4	51.83	51.80	0	15,251	0.00%
2022/05/05	0	0.00	3	52.73	52.40	-3	15,171	-0.02%
2022/05/04	1	52.60	0	0.00	52.60	1	15,094	0.01%
2022/05/03	7	53.11	6	52.60	52.50	1	14,998	0.01%
2022/04/29	7	54.76	1	55.10	54.40	6	14,716	0.04%
2022/04/28	11	56.88	5	56.04	55.60	6	14,435	0.04%
2022/04/27	9	56.82	6	57.23	57.00	3	13,926	0.02%
2022/04/26	8	56.70	9	56.42	56.40	-1	13,487	-0.01%
2022/04/25	5	54.22	4.5	54.00	54.10	0.5	12,923	0.00%
2022/04/22	0	0.00	2.1	56.23	56.50	-2.1	12,677	-0.02%
2022/04/21	1	57.60	11	56.15	56.30	-10	12,534	-0.08%
2022/04/20	27	57.62	9	57.26	57.60	18	12,214	0.15%
2022/04/19	7	57.40	23.2	56.46	57.30	-16.2	11,523	-0.14%
2022/04/18	24	55.83	1	54.80	55.30	23	10,878	0.21%
2022/04/15	3.1	55.97	30	55.84	55.60	-26.9	10,439	-0.26%
2022/04/14	22	53.45	6	55.17	55.50	16	9,471	0.17%
2022/04/13	1	52.80	0	0.00	52.90	1	9,118	0.01%
2022/04/12	1	52.70	0	0.00	52.80	1	9,096	0.01%
2022/04/11	3	53.90	7	53.57	53.60	-4	8,999	-0.04%
2022/04/08	19	52.78	5	52.80	52.90	14	8,831	0.16%
2022/04/07	2	53.29	0	0.00	51.60	2	8,700	0.02%
2022/04/06	0	0.00	5	53.80	53.90	-5	8,537	-0.06%
2022/04/01	10.2	54.20	26	53.74	54.00	-15.8	8,419	-0.19%
2022/03/31	60	55.21	38	55.41	54.70	22	8,231	0.27%
2022/03/30	1	54.10	1	54.30	54.30	0	7,199	0.00%
2022/03/29	2	53.85	0	0.00	54.00	2	7,173	0.03%
2022/03/28	1	54.40	0	0.00	54.70	1	7,042	0.01%
2022/03/25	3	53.57	0	0.00	53.80	3	6,846	0.04%
2022/03/24	3	54.80	3	55.07	53.70	0	6,702	0.00%
2022/03/23	6	54.88	19	54.35	54.70	-13	6,272	-0.21%
2022/03/22	24	53.99	3	53.30	54.90	21	5,971	0.35%
2022/03/21	48	53.52	29	53.55	54.10	19	5,535	0.34%
2022/03/18	6	49.97	1	51.10	50.80	5	4,688	0.11%
2022/03/17	7	51.23	5	51.30	51.10	2	4,392	0.05%
2022/03/16	6	51.63	8	51.76	51.90	-2	4,011	-0.05%
2022/03/15	1	49.50	4	49.50	49.10	-3	3,156	-0.10%
2022/03/14	7	47.49	10	48.82	50.10	-3	2,651	-0.11%
2022/03/11	4	45.63	12	45.70	45.55	-8	2,123	-0.38%
2022/03/10	0	0.00	2	44.20	44.45	-2	1,991	-0.10%
2022/03/09	2	41.95	0	0.00	42.25	2	1,908	0.10%
2022/02/24	1.8	42.09	0	0.00	41.20	1.8	2,028	0.09%
2022/02/22	1	42.80	0	0.00	42.70	1	2,081	0.05%
2022/02/18	1.2	43.01	0	0.00	43.05	1.2	2,176	0.05%
2022/02/15	1	42.70	0	0.00	42.65	1	2,422	0.04%
2022/02/08	0	0.00	2	43.70	43.70	-2	2,668	-0.07%
2022/01/20	2	43.40	0	0.00	43.35	2	2,909	0.07%
2022/01/14	3	43.53	0	0.00	43.50	3	3,482	0.09%
2022/01/13	1	44.30	0	0.00	44.25	1	4,141	0.02%
2022/01/07	2	44.78	0	0.00	44.70	2	4,168	0.05%
2022/01/06	0	0.00	0.3	45.20	45.20	-0.3	4,178	-0.01%
2022/01/05	0	0.00	10	45.55	45.35	-10	4,189	-0.24%
2021/12/29	0	0.00	1	45.45	45.35	-1	4,370	-0.02%
2021/12/28	1	44.80	0.1	44.80	44.80	0.9	4,372	0.02%
2021/12/23	0	0.00	5	44.85	44.80	-5	5,005	-0.10%
2021/12/17	10	43.20	0	0.00	43.05	10	5,268	0.19%
2021/12/16	2	43.45	0	0.00	43.05	2	5,253	0.04%
2021/12/15	0	0.00	2	43.65	43.55	-2	5,231	-0.04%
2021/12/14	0.2	43.45	1	43.55	43.25	-0.8	5,238	-0.02%
2021/12/09	1	43.75	0	0.00	43.75	1	5,229	0.02%
2021/12/08	1	44.60	0	0.00	44.30	1	5,196	0.02%
2021/12/07	2	45.00	0	0.00	45.00	2	5,129	0.04%
2021/12/06	7	44.84	4	45.25	45.35	3	5,120	0.06%
2021/12/03	1	44.90	0	0.00	44.95	1	5,122	0.02%
2021/12/02	4	45.78	4	45.29	44.80	0	5,147	0.00%
2021/11/30	1	44.80	1	45.30	44.85	0	5,205	0.00%
2021/11/29	0	0.00	2	43.65	44.50	-2	5,193	-0.04%
2021/11/26	3	45.32	9	44.97	44.70	-6	5,164	-0.12%
2021/11/25	0	0.00	5	45.75	45.70	-5	5,134	-0.10%
2021/11/24	6	45.45	1	45.60	45.75	5	5,148	0.10%
2021/11/23	0	0.00	1	46.00	45.95	-1	5,135	-0.02%
2021/11/19	2	44.98	0	0.00	45.00	2	5,067	0.04%
2021/11/17	1	45.25	0	0.00	45.55	1	5,015	0.02%
2021/11/15	1	43.35	7	43.57	43.95	-6	4,853	-0.12%
2021/11/11	2	42.95	3	43.30	43.25	-1	4,783	-0.02%
2021/11/10	3	42.10	0	0.00	42.60	3	4,747	0.06%
2021/11/08	0	0.00	1	41.35	42.05	-1	4,663	-0.02%
2021/11/05	1	40.80	0	0.00	41.25	1	4,663	0.02%
2021/11/02	5	42.05	0	0.00	41.25	5	4,741	0.11%
2021/11/01	0	0.00	2.3	41.99	42.05	-2.3	4,685	-0.05%
2021/10/28	1	39.60	20	40.95	41.10	-19	4,626	-0.41%
2021/10/27	2	39.40	4	39.63	39.75	-2	4,571	-0.04%
2021/10/26	3	39.27	0	0.00	39.35	3	4,630	0.06%
2021/10/25	11.3	39.85	0	0.00	40.20	11.3	4,527	0.25%
2021/10/22	0	0.00	3.9	41.45	41.50	-3.9	4,748	-0.08%
2021/10/21	21	41.38	1	41.25	41.30	20	4,695	0.43%
2021/10/20	1	46.10	0	0.00	45.75	1	4,045	0.02%
2021/10/19	9	46.45	2	45.95	46.50	7	4,018	0.17%
2021/10/18	0	0.00	1	45.75	45.75	-1	4,021	-0.02%
2021/10/15	0	0.00	3	46.05	45.75	-3	4,047	-0.07%
2021/10/12	0	0.00	17	46.30	46.25	-17	4,124	-0.41%
2021/10/08	2	47.43	0	0.00	46.90	2	4,124	0.05%
2021/10/05	7	46.29	0	0.00	46.20	7	4,050	0.17%
2021/10/04	10	46.90	6	47.30	46.40	4	4,066	0.10%
2021/10/01	11	49.20	9	49.17	46.50	2	4,025	0.05%
2021/09/30	0	0.00	3	48.85	48.75	-3	3,694	-0.08%
2021/09/29	4	48.45	1	49.00	48.70	3	3,488	0.09%
2021/09/28	0.5	46.80	0	0.00	47.05	0.5	3,193	0.02%
2021/09/08	2.2	45.53	0	0.00	45.00	2.2	4,384	0.05%
2021/09/03	0	0.00	0.2	48.70	48.70	-0.2	4,376	0.00%
2021/08/23	0	0.00	0.1	46.90	46.90	-0.1	4,666	0.00%
2021/08/16	0.1	46.10	0	0.00	46.45	0.1	4,928	0.00%
2021/08/13	1	47.10	0	0.00	47.10	1	4,912	0.02%
2021/08/11	0.1	47.40	0	0.00	47.35	0.1	5,088	0.00%
2021/08/10	2	48.18	5	49.25	48.20	-3	5,155	-0.06%
2021/08/06	0	0.00	5	50.20	50.00	-5	5,382	-0.09%
2021/08/03	5	50.20	0	0.00	50.20	5	5,928	0.08%
2021/07/28	15	51.31	15	50.94	50.30	0	6,125	0.00%
2021/07/27	0	0.00	9	50.50	51.00	-9	6,037	-0.15%
2021/07/22	6	49.40	6	49.20	49.20	0	6,195	0.00%
2021/07/21	9	49.30	0	0.00	49.05	9	6,317	0.14%
2021/07/20	5	50.18	0	0.00	49.80	5	6,381	0.08%
2021/07/16	0	0.00	9	50.30	50.20	-9	6,657	-0.14%
2021/07/14	1	49.15	0	0.00	49.05	1	7,047	0.01%
2021/07/08	1	49.80	0	0.00	49.80	1	7,848	0.01%
2021/07/07	9	49.80	9	50.60	49.90	0	8,285	0.00%
2021/07/01	9	50.00	0	0.00	50.00	9	9,895	0.09%
2021/06/28	3	51.60	1	51.00	51.00	2	10,209	0.02%
2021/06/23	0	0.00	6	53.00	53.00	-6	10,154	-0.06%
2021/06/22	0	0.00	13	51.92	53.00	-13	10,174	-0.13%
2021/06/21	4	50.18	0	0.00	50.20	4	9,833	0.04%
2021/06/18	8	50.40	10	50.80	50.40	-2	9,937	-0.02%
2021/06/17	5	51.10	1	50.40	51.30	4	10,040	0.04%
2021/06/16	8	50.74	3	49.95	49.95	5	10,130	0.05%
2021/06/08	0	0.00	3	49.37	49.40	-3	11,737	-0.03%
2021/06/03	1	50.80	0	0.00	50.70	1	12,176	0.01%
2021/06/02	2	51.70	0	0.00	51.00	2	12,397	0.02%
2021/06/01	2	51.70	2	51.50	51.50	0	12,559	0.00%
2021/05/31	1	51.10	0	0.00	51.20	1	13,051	0.01%
2021/05/28	6	51.47	6	51.20	51.20	0	13,746	0.00%
2021/05/27	3	50.83	3	51.50	51.50	0	13,815	0.00%
2021/05/26	0	0.00	2	50.40	50.40	-2	13,869	-0.01%
2021/05/25	4	49.38	4	49.80	49.80	0	13,915	0.00%
2021/05/21	0	0.00	1	48.05	48.10	-1	14,176	-0.01%
2021/05/20	1.2	47.90	1.1	47.90	47.55	0.1	14,394	0.00%
2021/05/19	4	47.60	3	48.80	48.80	1	14,474	0.01%
2021/05/18	1.1	47.52	0	0.00	47.45	1.1	14,584	0.01%
2021/05/17	0	0.00	5	44.08	44.65	-5	14,712	-0.03%
2021/05/14	1	48.70	0	0.00	47.50	1	14,647	0.01%
2021/05/12	1	46.60	1	44.85	45.75	0	14,724	0.00%
2021/05/11	1	50.00	0	0.00	49.20	1	14,627	0.01%
2021/05/07	1	51.80	0	0.00	52.50	1	15,779	0.01%
2021/05/06	1	51.70	4	51.85	51.70	-3	15,779	-0.02%
2021/05/05	4	50.16	4	49.50	49.50	0	15,623	0.00%
2021/05/04	1	51.00	2	49.60	49.35	-1	15,716	-0.01%
2021/05/03	2	52.20	0	0.00	52.00	2	15,725	0.01%
2021/04/28	2	53.60	0	0.00	53.50	2	15,790	0.01%
2021/04/27	1	53.80	0	0.00	54.10	1	15,841	0.01%
2021/04/26	1	54.20	0	0.00	54.20	1	15,879	0.01%
2021/04/22	0	0.00	3	55.40	54.10	-3	16,084	-0.02%
2021/04/21	3	57.30	0	0.00	56.30	3	15,904	0.02%
2021/04/20	0	0.00	1	55.50	56.00	-1	15,756	-0.01%
2021/04/19	1	56.20	2	56.15	56.30	-1	15,798	-0.01%
2021/04/16	1	54.90	5	55.02	56.10	-4	15,903	-0.03%
2021/04/15	0	0.00	15	54.30	53.70	-15	15,762	-0.10%
2021/04/14	2	54.00	2	55.30	54.10	0	15,998	0.00%
2021/04/13	1	55.80	18	56.89	55.40	-17	16,006	-0.11%
2021/04/12	9	56.81	6	56.52	56.40	3	15,934	0.02%
2021/04/09	7	54.36	4	56.30	57.30	3	16,319	0.02%
2021/04/08	7	54.94	0	0.00	54.30	7	16,049	0.04%
2021/04/07	4	54.23	0	0.00	54.40	4	16,015	0.02%
2021/04/06	8	53.25	8	53.40	53.40	0	16,165	0.00%
2021/03/31	8	53.78	8	53.00	52.80	0	16,177	0.00%
2021/03/29	7	52.61	8	53.45	53.50	-1	16,443	-0.01%
2021/03/26	2	52.10	3	52.43	52.60	-1	16,622	-0.01%
2021/03/22	5	53.94	4	53.20	53.20	1	17,696	0.01%
2021/03/19	0.5	54.15	1	54.10	54.00	-0.5	18,236	0.00%
2021/03/18	7	55.36	5	55.00	55.00	2	18,672	0.01%
2021/03/17	0	0.00	1	54.50	53.80	-1	19,532	-0.01%
2021/03/16	2	55.25	51	55.30	54.70	-49	20,212	-0.24%
2021/03/15	1	55.50	1	54.50	55.10	0	20,601	0.00%
2021/03/12	2	55.20	3	55.33	54.60	-1	21,284	0.00%
2021/03/11	1	53.90	4	53.38	53.10	-3	21,124	-0.01%
2021/03/10	1	52.30	0	0.00	52.00	1	21,286	0.00%
2021/03/09	20	51.90	0	0.00	51.80	20	21,847	0.09%
2021/03/08	1	52.30	0	0.00	51.90	1	21,986	0.00%
2021/03/05	2	51.80	0	0.00	51.40	2	22,218	0.01%
2021/03/04	11	54.13	54	53.18	52.70	-43	22,943	-0.19%
2021/03/03	4	52.80	37	53.16	53.90	-33	23,991	-0.14%
2021/03/02	0	0.00	2	50.30	50.20	-2	24,507	-0.01%
2021/02/26	1	50.00	0	0.00	50.10	1	26,263	0.00%
2021/02/24	0	0.00	9	50.58	50.40	-9	26,877	-0.03%
2021/02/23	1	51.70	0	0.00	51.70	1	27,023	0.00%
2021/02/22	6	50.88	3	50.60	51.40	3	27,601	0.01%
2021/02/18	12	49.06	0	0.00	50.50	12	27,860	0.04%
2021/02/17	1	48.90	0	0.00	49.30	1	27,884	0.00%
2021/02/05	5	47.20	1	47.85	47.55	4	27,902	0.01%
2021/02/04	0	0.00	2	48.10	47.45	-2	28,067	-0.01%
2021/02/03	3	48.23	3	48.02	47.20	0	28,193	0.00%
2021/02/02	33	46.85	3	46.82	46.70	30	28,299	0.11%
2021/02/01	3	46.60	2	46.05	46.75	1	28,457	0.00%
2021/01/29	10	48.40	6	49.53	47.90	4	28,128	0.01%
2021/01/28	1	46.90	0	0.00	46.55	1	28,220	0.00%
2021/01/27	0	0.00	2	47.70	47.70	-2	28,560	-0.01%
2021/01/26	10	47.50	0	0.00	47.15	10	29,167	0.03%
2021/01/22	2	46.10	1	46.85	46.45	1	30,115	0.00%
2021/01/21	1	45.80	0	0.00	45.40	1	30,797	0.00%
2021/01/20	2	45.55	0	0.00	45.30	2	32,476	0.01%
2021/01/19	10	48.70	0	0.00	47.55	10	32,656	0.03%
2021/01/18	30	47.07	3	46.83	47.65	27	33,008	0.08%
2021/01/15	7	47.59	0	0.00	47.05	7	33,369	0.02%
2021/01/13	2	48.15	0	0.00	48.20	2	33,635	0.01%
2021/01/12	2	48.85	3	49.05	48.25	-1	33,857	0.00%
2021/01/11	2	49.53	3	49.52	49.45	-1	34,026	0.00%
2021/01/08	3	48.12	2	47.98	48.20	1	34,121	0.00%
2021/01/07	8	48.76	2	48.60	47.75	6	34,457	0.02%
2021/01/06	1	47.75	3	47.95	47.10	-2	35,051	-0.01%
2021/01/05	2	48.50	0	0.00	48.65	2	35,154	0.01%
2021/01/04	7	49.56	7	50.81	49.10	0	35,607	0.00%
2020/12/31	7	53.97	4	54.08	53.60	3	35,064	0.01%
2020/12/30	2	55.85	2	55.65	56.20	0	34,948	0.00%
2020/12/29	1	56.00	0	0.00	55.90	1	35,653	0.00%
2020/12/28	0	0.00	1	54.90	55.20	-1	35,848	0.00%
2020/12/25	11	54.55	0	0.00	54.60	11	36,510	0.03%
2020/12/24	2	54.55	1	54.70	54.70	1	36,688	0.00%
2020/12/23	1	55.00	1	54.30	54.30	0	36,828	0.00%
2020/12/22	0	0.00	2	54.65	53.10	-2	37,382	-0.01%
2020/12/21	1	54.80	0	0.00	55.50	1	37,567	0.00%
2020/12/18	1	52.60	3	53.37	55.80	-2	38,202	-0.01%
2020/12/17	2	52.85	2	53.00	53.00	0	38,116	0.00%
2020/12/16	1	54.10	2	53.75	54.20	-1	38,160	0.00%
2020/12/15	6	52.95	0	0.00	51.80	6	38,056	0.02%
2020/12/14	1	57.00	2	54.65	55.60	-1	37,801	0.00%
2020/12/11	11	57.95	10	57.44	55.80	1	37,521	0.00%
2020/12/10	1	63.50	3	62.70	61.70	-2	36,688	-0.01%
2020/12/09	4	62.90	5	62.64	63.30	-1	36,539	0.00%
2020/12/08	8	60.36	8	60.73	61.50	0	37,342	0.00%
2020/12/07	2	57.95	6	57.77	58.20	-4	37,134	-0.01%
2020/12/04	3	56.73	0	0.00	57.30	3	37,103	0.01%
2020/12/03	1	59.50	0	0.00	58.30	1	37,234	0.00%
2020/12/02	0	0.00	1	57.70	57.40	-1	37,364	0.00%
2020/12/01	7	58.20	4	58.50	58.00	3	38,275	0.01%
2020/11/30	7	58.39	2	58.60	58.50	5	38,300	0.01%
2020/11/27	37	56.89	33	56.61	56.70	4	37,928	0.01%
2020/11/26	9	56.13	4	55.90	55.60	5	37,034	0.01%
2020/11/25	19	54.83	29	54.71	56.10	-10	36,177	-0.03%
2020/11/24	1	50.90	2	51.30	51.00	-1	34,519	0.00%
2020/11/23	2	49.85	4	50.40	50.90	-2	34,095	-0.01%
2020/11/20	7	49.98	3	50.10	49.65	4	33,763	0.01%
2020/11/19	8	50.38	14	50.98	50.30	-6	33,458	-0.02%
2020/11/18	4	49.08	5	49.67	49.75	-1	32,719	0.00%
2020/11/17	1	47.10	0	0.00	47.65	1	32,390	0.00%
2020/11/16	4	47.99	2	47.70	47.55	2	32,271	0.01%
2020/11/13	0	0.00	2	48.18	48.55	-2	32,114	-0.01%
2020/11/12	2	47.63	1	47.60	47.20	1	32,031	0.00%
2020/11/11	1	48.90	5	48.11	48.65	-4	32,081	-0.01%
2020/11/10	3	48.47	10	48.65	48.80	-7	32,097	-0.02%
2020/11/09	4	50.18	2	50.30	49.85	2	31,720	0.01%
2020/11/06	1	49.95	3	49.83	50.00	-2	31,373	-0.01%
2020/11/05	69	50.54	61	50.69	50.20	8	31,123	0.03%
2020/11/04	8	48.97	2	49.00	49.00	6	30,304	0.02%
2020/11/03	9	49.71	8	50.20	49.60	1	29,905	0.00%
2020/11/02	2	48.65	4	48.44	49.05	-2	29,259	-0.01%
2020/10/30	10	50.06	4	50.31	48.15	6	28,635	0.02%
2020/10/29	29	51.99	22	51.82	51.90	7	27,928	0.03%
2020/10/28	22	52.57	18	52.95	53.00	4	27,143	0.01%
2020/10/27	1	49.05	2	49.85	48.75	-1	25,399	0.00%
2020/10/26	5	48.98	3	49.58	49.45	2	25,117	0.01%
2020/10/23	2	48.20	1	48.55	49.00	1	24,608	0.00%
2020/10/19	4	47.29	22	47.30	47.25	-18	23,359	-0.08%
2020/10/16	0	0.00	2	48.65	47.40	-2	23,270	-0.01%
2020/10/15	2	49.50	9	49.80	49.30	-7	22,868	-0.03%
2020/10/14	16	50.30	9	50.81	50.70	7	22,361	0.03%
2020/10/13	2	49.35	6	48.64	49.40	-4	21,443	-0.02%
2020/10/12	26	48.53	18	48.46	49.40	8	20,980	0.04%
2020/10/08	6	46.58	5	47.10	47.00	1	20,214	0.00%
2020/10/07	12	46.44	6	46.55	46.55	6	19,873	0.03%
2020/10/06	17	47.17	18	46.85	46.90	-1	19,520	-0.01%
2020/10/05	0	0.00	6	43.60	45.60	-6	18,668	-0.03%
2020/09/30	32	43.77	12	42.73	42.70	20	18,081	0.11%
2020/09/28	2	43.10	0	0.00	43.10	2	16,997	0.01%
2020/09/24	3	46.20	3	45.85	44.75	0	15,808	0.00%
2020/09/23	0	0.00	1	46.90	47.10	-1	15,373	-0.01%
2020/09/22	2	48.75	0	0.00	48.40	2	14,434	0.01%
2020/09/18	3.3	52.29	0	0.00	51.20	3.3	13,532	0.02%
2020/09/17	0	0.00	5	52.80	51.30	-5	13,284	-0.04%
2020/09/16	0	0.00	1	51.40	51.60	-1	12,833	-0.01%
2020/09/15	1	51.30	1	51.50	52.00	0	12,553	0.00%
2020/09/14	18	50.32	14	51.77	51.50	4	12,216	0.03%
2020/09/11	7	55.23	21	54.52	52.40	-14	11,514	-0.12%
2020/09/10	1	49.90	3	52.23	53.40	-2	10,049	-0.02%
2020/09/09	14	49.68	1	49.80	49.75	13	9,160	0.14%
2020/09/08	3	49.08	7	49.43	48.50	-4	8,760	-0.05%
2020/09/07	7	51.06	3.9	50.37	51.00	3.1	8,130	0.04%
2020/09/04	16	45.59	18	45.69	46.60	-2	7,381	-0.03%
2020/09/03	4	43.68	3	43.67	44.30	1	6,205	0.02%
2020/09/02	1	40.10	3	41.20	42.15	-2	5,672	-0.04%
2020/09/01	12	38.84	13	38.82	39.95	-1	5,137	-0.02%
2020/08/31	1	35.60	11	36.80	37.60	-10	4,513	-0.22%
2020/08/28	1	34.30	0	0.00	34.55	1	4,125	0.02%
2020/08/20	4	32.88	4	32.58	32.65	0	3,967	0.00%
2020/08/19	1	34.50	0	0.00	34.25	1	3,841	0.03%
2020/08/18	6	35.32	1	33.70	34.05	5	3,756	0.13%
2020/08/17	0	0.00	1	33.45	34.50	-1	3,596	-0.03%
2020/08/12	0	0.00	0.5	31.05	31.25	-0.5	3,091	-0.02%
2020/08/07	0	0.00	1	31.20	30.70	-1	3,199	-0.03%
2020/08/06	1	30.55	0.9	30.70	30.90	0.1	3,250	0.00%
2020/08/05	1	30.85	0	0.00	30.90	1	3,318	0.03%
2020/08/04	0	0.00	5	30.80	30.90	-5	3,392	-0.15%
2020/07/31	2.5	30.53	0	0.00	30.60	2.5	3,347	0.07%
2020/07/30	5	30.50	0	0.00	30.45	5	3,316	0.15%
2020/07/24	0	0.00	2	31.10	30.35	-2	3,252	-0.06%
2020/07/22	0	0.00	3	29.80	30.75	-3	3,084	-0.10%
2020/07/20	2	28.80	0	0.00	28.90	2	2,805	0.07%
2020/07/17	1	28.90	0	0.00	28.70	1	2,808	0.04%
2020/07/13	0	0.00	4	29.10	29.00	-4	2,715	-0.15%
2020/06/11	0	0.00	4	27.70	28.20	-4	2,896	-0.14%
2020/06/10	0	0.00	8	28.80	28.65	-8	2,904	-0.28%
2020/06/08	4	29.95	0	0.00	29.05	4	3,081	0.13%
2020/06/03	0	0.00	10	28.15	28.10	-10	3,093	-0.32%
2020/06/02	0	0.00	2	28.15	28.15	-2	3,074	-0.07%
2020/05/28	2	29.05	0	0.00	29.20	2	2,941	0.07%
2020/05/21	6	27.72	0	0.00	27.65	6	2,917	0.21%
2020/05/18	0	0.00	10	27.50	27.55	-10	2,857	-0.35%
2020/05/15	4	27.80	0	0.00	27.55	4	2,868	0.14%
2020/05/14	0	0.00	3	27.65	27.50	-3	2,833	-0.11%
2020/05/12	0	0.00	1	27.35	27.65	-1	2,768	-0.04%
2020/05/11	0	0.00	3	27.08	27.20	-3	2,698	-0.11%
2020/04/21	10	23.60	0	0.00	23.60	10	3,509	0.28%
2020/04/20	1	24.50	0	0.00	24.50	1	3,495	0.03%
2020/04/17	0	0.00	2	24.45	24.40	-2	3,533	-0.06%
2020/03/30	0	0.00	10	21.55	22.10	-10	4,027	-0.25%
2020/03/23	10	20.70	0	0.00	20.70	10	3,969	0.25%
2020/03/19	2	19.70	1	20.10	19.70	1	3,930	0.03%
2020/03/13	0	0.00	1	21.80	22.35	-1	3,768	-0.03%
2020/03/12	0	0.00	10	23.30	23.45	-10	3,674	-0.27%
2020/03/11	2	24.90	0	0.00	24.60	2	3,549	0.06%
2020/03/06	1	26.05	0	0.00	26.05	1	3,436	0.03%
2020/02/24	1	26.80	0	0.00	26.75	1	3,251	0.03%
2020/02/20	0	0.00	6	27.76	27.75	-6	3,208	-0.19%
2020/02/18	0	0.00	5	27.65	27.40	-5	3,155	-0.16%
2020/02/17	0	0.00	14	28.11	28.05	-14	3,170	-0.44%
2020/02/10	1	27.90	0	0.00	28.20	1	2,951	0.03%
2020/02/06	0	0.00	3	28.87	28.70	-3	2,842	-0.11%
2020/01/30	14	26.51	0	0.00	26.45	14	2,344	0.60%
2020/01/17	1	27.95	0	0.00	27.15	1	2,170	0.05%
2020/01/16	0	0.00	20	27.85	27.85	-20	2,020	-0.99%
2020/01/14	20	26.20	0	0.00	26.05	20	1,750	1.14%
2020/01/13	0	0.00	20	25.65	25.95	-20	1,732	-1.15%
2020/01/08	0	0.00	1	25.00	25.15	-1	1,500	-0.07%
2020/01/06	10	25.25	0	0.00	25.20	10	1,388	0.72%
2020/01/03	11	25.60	0	0.00	25.60	11	1,351	0.81%
2020/01/02	3	25.20	16.3	25.27	25.55	-13.3	1,251	-1.06%
2019/12/31	1	24.50	8	24.95	24.30	-7	1,110	-0.63%
2019/12/18	0	0.00	8	21.93	22.00	-8	784	-1.02%
2019/12/16	0	0.00	2	21.75	21.65	-2	726	-0.28%
2019/12/13	0	0.00	2	21.75	21.70	-2	721	-0.28%
2019/10/07	2	20.20	0	0.00	20.20	2	580	0.34%
2019/10/03	2	20.10	0	0.00	20.10	2	586	0.34%
2019/09/04	5	20.30	0	0.00	20.25	5	682	0.73%
2019/07/29	1	21.00	0	0.00	21.05	1	906	0.11%
2019/07/05	0	0.00	2	21.35	21.30	-2	939	-0.21%
2019/06/13	4	20.88	0	0.00	20.95	4	892	0.45%
2019/06/10	2	20.90	0	0.00	21.15	2	884	0.23%
2019/05/23	2	20.80	0	0.00	20.65	2	799	0.25%
2019/05/20	11	20.80	0	0.00	21.05	11	781	1.41%
2019/05/14	5	20.80	0	0.00	21.20	5	687	0.73%
2019/05/09	0	0.00	1	21.20	21.15	-1	611	-0.16%
2019/05/03	5	20.95	0	0.00	20.80	5	534	0.93%
2019/04/03	0	0.00	1	20.85	20.65	-1	394	-0.25%
2019/03/12	0	0.00	3	20.60	20.45	-3	408	-0.73%
2019/03/07	0	0.00	4	20.60	20.30	-4	426	-0.94%
2019/03/04	1	20.60	0	0.00	20.60	1	422	0.24%
2019/02/20	0	0.00	2	20.40	20.40	-2	397	-0.50%
2019/02/19	6	20.30	0	0.00	20.30	6	396	1.51%
2019/02/18	1	20.25	0	0.00	20.25	1	398	0.25%
2019/02/15	5	20.25	0	0.00	20.20	5	412	1.21%
2019/01/30	0	0.00	8	19.80	19.90	-8	436	-1.83%
2019/01/22	0	0.00	3	19.65	19.75	-3	461	-0.65%
2018/12/26	1	19.10	0	0.00	19.05	1	876	0.11%
2018/12/25	1	19.20	0	0.00	19.05	1	892	0.11%
2018/12/21	0.5	19.40	0	0.00	19.40	0.5	880	0.06%
2018/12/20	1	19.50	0	0.00	19.50	1	875	0.11%
2018/12/18	2	19.80	2	19.85	19.85	0	881	0.00%
2018/11/07	5	20.60	0	0.00	20.60	5	1,041	0.48%
2018/11/01	0	0.00	1	20.30	20.30	-1	1,075	-0.09%
2018/10/05	5	21.45	5	21.20	21.10	0	1,073	0.00%
2018/10/04	0	0.00	16	21.58	21.65	-16	1,037	-1.54%
2018/09/07	10	20.09	0	0.00	20.05	10	1,050	0.95%
2018/09/05	6	20.42	0	0.00	20.35	6	1,152	0.52%
2018/08/13	4	21.05	5	20.75	20.85	-1	1,204	-0.08%
2018/07/30	4	21.30	0	0.00	21.40	4	1,312	0.30%
2018/07/26	5	21.75	0	0.00	21.75	5	1,304	0.38%
2018/07/18	0	0.00	6	21.75	21.35	-6	1,331	-0.45%
2018/07/09	0	0.00	2	20.55	20.75	-2	1,420	-0.14%
2018/07/06	2	20.05	0	0.00	20.30	2	1,402	0.14%
2018/06/22	0	0.00	5	20.70	20.65	-5	2,622	-0.19%
2018/06/15	5	20.85	0	0.00	20.85	5	2,608	0.19%
2018/06/14	1	21.60	0	0.00	21.20	1	2,592	0.04%
2018/05/09	0	0.00	5	20.75	20.85	-5	2,387	-0.21%
2018/05/07	2	20.60	0	0.00	20.55	2	2,420	0.08%
2018/04/26	1	21.40	0	0.00	21.30	1	2,431	0.04%
2018/04/18	2	21.80	0	0.00	22.20	2	2,349	0.09%
2018/04/13	1	22.55	0	0.00	22.40	1	2,328	0.04%
2018/04/10	23	22.86	0	0.00	22.80	23	2,251	1.02%
2018/04/09	0	0.00	12.8	24.17	24.40	-12.8	2,110	-0.60%
2018/03/31	0	0.00	1	22.05	22.00	-1	1,676	-0.06%
2018/03/30	1	21.90	45	22.32	22.00	-44	1,650	-2.67%
2018/03/29	0	0.00	7	21.61	21.60	-7	1,451	-0.48%
2018/03/21	8	20.51	0	0.00	20.45	8	1,892	0.42%
2018/03/19	0	0.00	2	21.20	20.95	-2	1,919	-0.10%
2018/03/05	1	20.05	0	0.00	20.00	1	2,280	0.04%
2018/03/02	8	20.10	0	0.00	20.20	8	2,360	0.34%
2018/03/01	4	20.23	0	0.00	20.25	4	2,560	0.16%
2018/02/27	1	20.20	0	0.00	20.40	1	2,755	0.04%
2018/02/23	0	0.00	1	20.40	20.45	-1	2,817	-0.04%
2018/02/21	1	20.00	0	0.00	20.00	1	2,856	0.04%
2018/02/07	1	20.10	0	0.00	20.05	1	2,834	0.04%
2018/02/06	2	20.48	0	0.00	19.80	2	2,837	0.07%
2018/01/30	1	21.10	0	0.00	21.10	1	2,999	0.03%
2018/01/25	2	21.55	0	0.00	21.55	2	2,995	0.07%
2018/01/11	9	21.60	0	0.00	21.75	9	3,218	0.28%
2018/01/10	11	21.91	0	0.00	21.90	11	3,220	0.34%
2018/01/09	22	22.21	0	0.00	22.25	22	3,212	0.68%