昇貿 (3305)-玉山-高雄券商分點個股進出

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

昇貿

(3305)

可現股當沖

股價
71.6
漲跌
▲0.6
漲幅
+0.85%
成交量
5,840張
產業
上市其他電子類股
295人加入追蹤

立即追蹤
本地時間:14:30(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

昇貿 (3305)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/05/20	2	68.70	10	68.70	71.00	-8	1,865	-0.43%
2024/05/17	1.1	67.84	11	68.01	68.60	-9.9	1,888	-0.52%
2024/05/16	29.2	68.56	4	68.93	69.00	25.2	1,918	1.31%
2024/05/15	5	65.78	2	65.90	65.90	3	1,797	0.17%
2024/05/14	2	64.95	4	65.70	65.80	-2	1,808	-0.11%
2024/05/13	2.2	65.22	5	64.70	64.70	-2.8	1,812	-0.16%
2024/05/10	2	66.10	8	66.00	66.00	-6	1,806	-0.33%
2024/05/09	1	65.80	2	65.40	65.00	-1	1,783	-0.06%
2024/05/08	2	65.90	3	66.03	66.40	-1	1,782	-0.06%
2024/05/07	10	66.27	0	0.00	66.00	10	1,769	0.57%
2024/05/06	4	65.63	0	0.00	65.30	4	1,741	0.23%
2024/04/30	0	0.00	2	65.25	64.70	-2	1,717	-0.12%
2024/04/26	1	61.60	0	0.00	61.50	1	1,720	0.06%
2024/04/25	0	61.60	0	0.00	61.40	0	1,809	0.00%
2024/04/24	1	62.40	1	62.90	62.50	0	1,810	0.00%
2024/04/23	1	62.30	0	0.00	61.80	1	1,811	0.06%
2024/04/22	1	62.00	0	62.80	61.50	1	1,814	0.05%
2024/04/19	0	0.00	0.1	62.30	61.10	-0.1	1,809	0.00%
2024/04/18	1	63.00	0	0.00	63.10	1	1,784	0.06%
2024/04/17	1	62.90	1	63.40	63.40	0	1,784	0.00%
2024/04/16	0	0.00	6	61.83	62.30	-6	1,772	-0.34%
2024/04/15	9	67.27	4	66.03	66.40	5	1,730	0.29%
2024/04/12	0.3	66.10	0	0.00	65.50	0.3	1,669	0.02%
2024/04/11	8	68.56	0.1	68.20	67.00	7.9	1,651	0.48%
2024/04/10	0	0.00	1	66.90	66.90	-1	1,603	-0.06%
2024/04/09	1	65.40	4	65.75	65.60	-3	1,559	-0.19%
2024/04/08	2	63.70	3	63.40	63.50	-1	1,514	-0.07%
2024/04/03	3	62.63	0	0.00	62.60	3	1,532	0.20%
2024/03/28	1.2	63.12	3	63.40	63.70	-1.8	1,763	-0.10%
2024/03/27	0.1	64.60	0	0.00	64.10	0.1	1,894	0.01%
2024/03/26	1	66.30	0.1	66.40	64.70	0.9	1,912	0.04%
2024/03/21	3	65.30	0	0.00	66.00	3	1,975	0.15%
2024/03/20	0.2	64.70	0	0.00	64.70	0.2	1,981	0.01%
2024/03/19	0	0.00	2	65.00	64.50	-2	1,989	-0.10%
2024/03/18	1.1	64.69	2	64.45	64.70	-0.9	1,986	-0.05%
2024/03/15	1.2	64.62	2	64.50	65.00	-0.8	1,998	-0.04%
2024/03/14	1	65.50	1	66.20	66.30	0	2,017	0.00%
2024/03/13	2.1	65.45	0	0.00	65.20	2.1	2,051	0.10%
2024/03/12	0	0.00	1	67.20	67.00	-1	2,033	-0.05%
2024/03/11	0	67.00	0	0.00	66.40	0	2,020	0.00%
2024/03/08	3	67.03	0	0.00	66.20	3	2,017	0.15%
2024/03/07	2	68.90	0	0.00	68.40	2	2,017	0.10%
2024/03/05	1	71.50	0	0.00	71.30	1	2,012	0.05%
2024/03/01	3	72.13	2	71.90	72.10	1	2,061	0.05%
2024/02/29	0	0.00	1	74.10	73.00	-1	2,062	-0.05%
2024/02/27	2	73.00	0	0.00	72.90	2	2,046	0.10%
2024/02/23	1	73.20	1	72.50	71.70	0	1,992	0.00%
2024/02/22	0	0.00	9	74.09	72.80	-9	2,011	-0.45%
2024/02/21	3	77.87	1	78.00	75.30	2	2,014	0.10%
2024/02/20	4	77.98	0	0.00	78.00	4	1,952	0.20%
2024/02/19	0	0.00	4.1	75.56	76.00	-4.1	1,889	-0.22%
2024/02/16	0	0.00	2	71.65	72.30	-2	1,877	-0.11%
2024/02/15	0	0.00	4	69.30	70.80	-4	1,860	-0.22%
2024/02/02	3	67.20	3	68.00	67.50	0	1,827	0.00%
2024/01/31	3	67.83	5	67.58	67.00	-2	1,833	-0.11%
2024/01/29	0	66.70	0	0.00	67.30	0	1,841	0.00%
2024/01/26	2	66.90	2	66.50	66.30	0	1,854	0.00%
2024/01/22	0	0.00	8	66.89	67.10	-8	1,901	-0.42%
2024/01/19	15	65.50	11	64.05	64.30	4	1,883	0.21%
2024/01/17	3	69.80	1	70.50	70.00	2	1,803	0.11%
2024/01/16	0.1	71.40	0	0.00	70.50	0.1	1,826	0.00%
2024/01/15	0	0.00	7	70.96	71.50	-7	1,887	-0.37%
2024/01/11	7	68.73	0	0.00	68.20	7	1,923	0.36%
2024/01/10	0	0.00	6.1	68.20	68.30	-6.1	2,052	-0.29%
2024/01/09	2	68.20	0	0.00	68.60	2	2,100	0.10%
2024/01/05	1	70.50	0.2	69.30	69.40	0.8	2,102	0.04%
2024/01/04	4	69.80	0	0.00	68.60	4	2,094	0.19%
2024/01/03	4	69.85	4	70.15	70.20	0	2,087	0.00%
2024/01/02	0	0.00	2	71.80	70.90	-2	2,084	-0.10%
2023/12/29	10	71.78	8	71.64	71.60	2	2,076	0.10%
2023/12/28	10	73.28	3	72.40	72.30	7	2,057	0.34%
2023/12/27	3	76.03	8.2	75.87	76.30	-5.2	1,985	-0.26%
2023/12/25	1	75.60	4	75.18	74.60	-3	1,896	-0.16%
2023/12/22	14	73.88	22	74.64	75.50	-8	1,838	-0.44%
2023/12/21	11	70.64	7	70.43	71.30	4	1,677	0.24%
2023/12/20	5	68.70	9	68.88	68.60	-4	1,652	-0.24%
2023/12/19	0	0.00	7	68.51	68.70	-7	1,651	-0.42%
2023/12/18	11	72.20	8	70.80	69.20	3	1,632	0.18%
2023/12/15	10	69.95	5	69.80	69.80	5	1,572	0.32%
2023/12/14	0	0.00	13	71.45	71.20	-13	1,558	-0.83%
2023/12/13	5	71.20	6	70.30	70.40	-1	1,543	-0.06%
2023/12/12	20	71.55	5	70.70	70.70	15	1,545	0.97%
2023/12/11	16	70.83	15	71.60	71.60	1	1,530	0.07%
2023/12/08	38	70.80	35.1	70.51	70.50	2.9	1,503	0.19%
2023/12/07	0	0.00	26	67.85	68.10	-26	1,467	-1.77%
2023/12/06	0	0.00	1	68.30	68.00	-1	1,472	-0.07%
2023/12/05	0	0.00	10	68.61	68.30	-10	1,488	-0.67%
2023/12/01	6	70.80	1	71.19	69.90	5	1,487	0.34%
2023/11/29	10	71.17	24.6	71.69	71.10	-14.6	1,478	-0.99%
2023/11/28	1	68.80	6	69.70	69.70	-5	1,435	-0.35%
2023/11/27	10	69.10	5	68.20	68.20	5	1,429	0.35%
2023/11/24	0	0.00	36	68.32	68.10	-36	1,456	-2.47%
2023/11/22	10	69.10	7	68.71	68.80	3	1,498	0.20%
2023/11/21	30	68.21	2	69.90	68.20	28	1,546	1.81%
2023/11/20	0	0.00	8	66.64	67.60	-8	1,653	-0.48%
2023/11/17	0	0.00	6	65.07	65.10	-6	1,623	-0.37%
2023/11/16	1	64.80	7	64.91	65.00	-6	1,658	-0.36%
2023/11/15	11	63.69	18	64.99	64.30	-7	1,630	-0.43%
2023/11/14	1	62.40	5	62.30	62.30	-4	1,581	-0.25%
2023/11/13	0	0.00	2	61.60	61.60	-2	1,584	-0.13%
2023/11/09	5	61.90	0	0.00	61.90	5	1,602	0.31%
2023/11/08	10	61.50	15	61.83	61.80	-5	1,603	-0.31%
2023/11/07	3	61.30	13	61.68	61.20	-10	1,611	-0.62%
2023/11/06	10	61.70	1	62.00	61.60	9	1,638	0.55%
2023/11/03	10	60.80	10	60.50	60.50	0	1,643	0.00%
2023/11/02	0	0.00	20	59.10	59.70	-20	1,668	-1.20%
2023/11/01	30	57.97	0	0.00	57.20	30	1,715	1.75%
2023/10/31	21	59.57	30	59.47	58.50	-9	1,721	-0.52%
2023/10/30	0	0.00	20	60.60	60.30	-20	1,736	-1.15%
2023/10/26	0	0.00	5	61.00	60.90	-5	1,838	-0.27%
2023/10/23	11	64.06	1	64.50	62.80	10	1,986	0.50%
2023/10/20	5	59.40	5	60.00	60.00	0	2,041	0.00%
2023/10/19	6	61.50	5	61.48	60.90	1	2,272	0.04%
2023/10/18	18	63.91	12	62.33	63.00	6	2,427	0.25%
2023/10/17	0	0.00	17	66.22	66.40	-17	2,381	-0.71%
2023/10/16	1	59.90	0	0.00	60.40	1	2,536	0.04%
2023/10/12	0	0.00	2	61.90	62.30	-2	2,981	-0.07%
2023/10/11	6	61.08	5	61.30	61.10	1	3,058	0.03%
2023/10/06	0	0.00	4	61.90	62.00	-4	3,173	-0.13%
2023/10/05	0	0.00	1	62.40	62.40	-1	3,266	-0.03%
2023/10/03	1	63.30	10	63.00	62.60	-9	3,636	-0.25%
2023/10/02	12	62.54	18	62.99	63.10	-6	3,833	-0.16%
2023/09/28	0	0.00	1	60.60	60.60	-1	3,897	-0.03%
2023/09/27	3	60.00	3	60.60	60.60	0	3,948	0.00%
2023/09/26	0	0.00	7	60.90	60.40	-7	3,971	-0.18%
2023/09/25	5	61.80	3	61.20	61.50	2	3,973	0.05%
2023/09/22	3	59.60	0	0.00	60.10	3	3,971	0.08%
2023/09/21	0.1	59.70	0	0.00	59.90	0.1	3,976	0.00%
2023/09/20	2	60.50	0	0.00	60.10	2	3,982	0.05%
2023/09/18	1.4	61.57	0	0.00	61.00	1.4	3,983	0.04%
2023/09/15	10	62.80	10	62.00	63.00	0	3,980	0.00%
2023/09/14	1	61.70	0	0.00	62.00	1	3,976	0.03%
2023/09/13	2	61.30	3	60.10	60.50	-1	3,975	-0.03%
2023/09/12	2.1	61.13	0	0.00	61.00	2.1	3,972	0.05%
2023/09/11	6	62.52	1	62.10	62.10	5	3,977	0.13%
2023/09/08	17	63.89	1	63.80	63.60	16	3,968	0.40%
2023/09/07	1	65.50	0	0.00	65.70	1	3,952	0.03%
2023/09/06	15	67.17	11	66.73	66.70	4	3,941	0.10%
2023/09/05	0	0.00	4	67.00	66.70	-4	3,939	-0.10%
2023/09/04	4	66.20	6	66.07	66.10	-2	3,938	-0.05%
2023/09/01	0	0.00	3	68.00	67.00	-3	3,945	-0.08%
2023/08/31	15	67.99	17	68.01	68.00	-2	3,943	-0.05%
2023/08/30	14	68.54	5	68.20	67.60	9	3,948	0.23%
2023/08/29	3.1	66.76	0	0.00	66.60	3.1	4,127	0.08%
2023/08/28	5	67.60	2	68.00	67.00	3	4,187	0.07%
2023/08/25	10	67.10	17	67.62	66.90	-7	4,139	-0.17%
2023/08/24	27	69.83	12	69.97	66.70	15	4,095	0.37%
2023/08/23	0	0.00	11	65.25	66.20	-11	3,939	-0.28%
2023/08/22	14.4	66.02	3	65.73	65.60	11.4	3,917	0.29%
2023/08/21	1	62.90	5	63.52	63.80	-4	3,867	-0.10%
2023/08/18	20	63.48	32	63.04	62.70	-12	3,851	-0.31%
2023/08/17	15	64.32	4	63.95	64.40	11	3,827	0.29%
2023/08/16	11	62.91	19	63.04	63.40	-8	3,815	-0.21%
2023/08/15	4	63.23	4	63.30	62.50	0	3,808	0.00%
2023/08/14	0.1	61.50	1.1	61.78	61.70	-1	3,798	-0.03%
2023/08/10	3	63.10	10	63.38	63.30	-7	3,774	-0.19%
2023/08/09	7	66.16	6	65.17	65.20	1	3,744	0.03%
2023/08/08	5	67.54	0	0.00	66.80	5	3,723	0.13%
2023/08/07	19	67.21	18	67.92	69.20	1	3,690	0.03%
2023/08/04	4	64.50	4	65.38	64.60	0	3,624	0.00%
2023/08/02	27	64.53	25	64.34	64.70	2	3,608	0.06%
2023/08/01	28	67.94	102	67.63	67.70	-74	3,564	-2.08%	大賣/
2023/07/31	33	70.61	2	71.25	68.10	31	3,593	0.86%
2023/07/28	22	69.70	6	69.70	70.20	16	3,509	0.46%
2023/07/27	36.1	72.37	26.4	71.96	70.60	9.7	3,464	0.28%
2023/07/26	25	70.81	9.2	70.72	70.20	15.8	3,383	0.47%
2023/07/25	46	74.09	27.1	73.64	72.70	18.9	3,322	0.57%
2023/07/24	48	75.78	35.2	75.67	74.70	12.8	3,201	0.40%
2023/07/21	41.3	67.99	59.2	70.16	73.40	-17.9	2,967	-0.60%
2023/07/20	26	67.23	14.5	67.71	66.80	11.5	2,781	0.41%
2023/07/19	53.5	69.93	27	69.74	68.10	26.5	2,697	0.98%
2023/07/18	58.2	74.81	18	70.77	69.30	40.2	2,518	1.59%
2023/07/17	2	73.30	7	73.30	73.30	-5	2,139	-0.23%
2023/07/14	0	0.00	9	66.70	66.70	-9	2,149	-0.42%
2023/07/13	39.1	61.23	43.1	61.37	60.70	-4.1	2,281	-0.18%
2023/07/12	30.1	61.81	10	61.27	61.00	20.1	2,277	0.88%
2023/07/11	11	60.50	13	60.78	60.50	-2	2,185	-0.09%
2023/07/10	27.3	58.67	17.4	59.37	60.50	9.9	2,020	0.49%
2023/07/07	9.1	57.11	11	57.14	57.20	-1.9	1,809	-0.10%
2023/07/06	4.2	54.93	9	53.79	53.50	-4.8	1,600	-0.30%
2023/07/05	5	54.40	6	54.63	54.40	-1	1,511	-0.07%
2023/07/04	3	53.00	1	53.40	53.40	2	1,459	0.14%
2023/07/03	0	0.00	10	51.74	52.20	-10	1,437	-0.70%
2023/06/30	10	51.85	20	51.30	51.80	-10	1,437	-0.70%
2023/06/29	1	52.40	0	0.00	51.60	1	1,433	0.07%
2023/06/26	0	0.00	2	52.20	52.10	-2	1,403	-0.14%
2023/06/20	1	52.80	0	0.00	52.70	1	1,406	0.07%
2023/06/19	1	53.60	1	53.10	52.70	0	1,398	0.00%
2023/06/16	1	53.60	0	0.00	53.40	1	1,391	0.07%
2023/06/15	0	0.00	11.4	52.66	52.70	-11.4	1,378	-0.83%
2023/06/14	0	0.00	0.2	51.70	51.20	-0.2	1,362	-0.01%
2023/06/12	0	0.00	4	52.30	52.20	-4	1,363	-0.29%
2023/06/09	1	52.80	1	53.10	53.20	0	1,358	0.00%
2023/06/08	23	52.61	6	52.40	52.20	17	1,350	1.26%
2023/06/07	3.2	52.81	4	53.25	53.00	-0.8	1,352	-0.06%
2023/06/06	5	51.90	1	51.80	51.70	4	1,354	0.30%
2023/06/05	1	52.70	1	52.50	52.80	0	1,375	0.00%
2023/06/02	10.1	55.20	9	56.14	53.10	1.1	1,360	0.08%
2023/06/01	1	54.40	10	53.52	55.00	-9	1,146	-0.79%
2023/05/31	0	0.00	2	50.90	50.00	-2	1,073	-0.19%
2023/05/30	0	0.00	1	51.00	51.00	-1	1,072	-0.09%
2023/05/29	0	0.00	1	48.90	48.90	-1	1,045	-0.10%
2023/05/26	0	0.00	1	48.40	48.00	-1	1,048	-0.10%
2023/05/25	0	0.00	2	48.85	49.00	-2	1,055	-0.19%
2023/05/24	1	49.00	3	48.87	49.30	-2	1,059	-0.19%
2023/05/23	1	49.65	0	0.00	49.40	1	1,064	0.09%
2023/05/22	0	0.00	1	49.25	49.25	-1	1,072	-0.09%
2023/05/19	0	0.00	0.1	49.00	48.55	-0.1	1,079	0.00%
2023/05/18	0	0.00	1.2	48.75	48.55	-1.2	1,082	-0.11%
2023/05/17	0	0.00	2	48.13	48.10	-2	1,088	-0.18%
2023/05/11	1	46.90	0	0.00	46.70	1	1,149	0.09%
2023/05/09	1	50.00	0	0.00	48.20	1	1,178	0.08%
2023/05/08	0	0.00	2	50.15	49.80	-2	1,196	-0.17%
2023/05/05	5	50.94	2	51.25	50.50	3	1,262	0.24%
2023/05/04	2	49.45	0.1	48.00	49.70	1.9	1,253	0.15%
2023/05/03	1	47.70	0	0.00	47.65	1	1,404	0.07%
2023/05/02	1	48.50	1	48.55	48.35	0	1,463	0.00%
2023/04/28	1	47.90	0	0.00	47.90	1	1,467	0.07%
2023/04/26	2	47.00	3	47.10	47.15	-1	1,458	-0.07%
2023/04/25	3	48.10	0	0.00	47.95	3	1,443	0.21%
2023/04/24	0	0.00	0	50.50	50.10	0	1,442	0.00%
2023/04/21	6	51.08	7.1	50.84	49.70	-1.1	1,435	-0.08%
2023/04/20	8.1	53.19	20	52.25	52.10	-11.9	1,406	-0.85%
2023/04/19	1.1	55.08	1	54.00	53.90	0.1	1,372	0.01%
2023/04/18	10.4	56.53	5	56.14	55.60	5.4	1,313	0.41%
2023/04/17	1	51.52	3	52.83	53.00	-2	1,099	-0.18%
2023/04/14	0	47.63	5	48.10	48.20	-5	977	-0.51%
2023/04/12	0	0.00	6	47.91	48.45	-6	965	-0.62%
2023/04/10	0	48.70	0	0.00	47.85	0	962	0.00%
2023/04/07	0	48.45	0	0.00	47.95	0	961	0.00%
2023/04/06	0	0.00	1	48.70	48.40	-1	958	-0.10%
2023/03/30	0	47.55	0	0.00	47.45	0	950	0.00%
2023/03/28	0	47.40	0	0.00	46.80	0	957	0.00%
2023/03/22	0	46.75	0	0.00	46.90	0	953	0.00%
2023/03/17	1	45.30	0	0.00	45.80	1	982	0.10%
2023/03/16	1	44.70	11	44.75	44.75	-10	980	-1.02%
2023/03/15	0	0.00	7	46.79	46.35	-7	972	-0.72%
2023/03/14	0	0.00	1	46.45	46.55	-1	986	-0.10%
2023/03/13	1	45.80	0	0.00	46.80	1	989	0.10%
2023/03/10	2	48.20	2	48.90	47.70	0	985	0.00%
2023/03/09	0	0.00	1	50.50	49.95	-1	981	-0.10%
2023/03/08	2	50.40	2	50.60	50.80	0	979	0.00%
2023/03/07	0	49.20	0	0.00	49.25	0	945	0.00%
2023/03/02	3	47.78	2	48.10	47.60	1	977	0.10%
2023/02/24	2	48.20	0	0.00	48.65	2	983	0.20%
2023/02/23	0	0.00	1	48.70	48.85	-1	980	-0.10%
2023/02/22	0	48.30	0	0.00	47.75	0	980	0.00%
2023/02/21	2	48.55	10	48.50	48.60	-8	979	-0.82%
2023/02/20	0.1	48.50	0	0.00	48.10	0.1	984	0.01%
2023/02/17	0.1	47.70	1	48.00	48.30	-0.9	979	-0.09%
2023/02/15	1	46.65	6	47.16	46.85	-5	991	-0.50%
2023/02/14	5	47.66	3	47.18	47.90	2	984	0.20%
2023/02/13	0	47.00	0	0.00	45.90	0	968	0.00%
2023/02/10	3.1	47.54	10	47.45	47.35	-6.9	961	-0.72%
2023/02/09	0	0.00	1	48.40	47.90	-1	951	-0.11%
2023/02/08	1.1	48.86	0	0.00	48.85	1.1	938	0.11%
2023/02/07	2.1	49.00	9	48.53	49.00	-6.9	927	-0.75%
2023/02/06	8	49.89	0.2	50.30	49.70	7.8	904	0.86%
2023/02/03	18.1	50.18	14	50.64	50.00	4.1	881	0.47%
2023/02/02	3.1	49.10	3	49.45	49.45	0.1	807	0.01%
2023/02/01	17.4	48.75	6.2	48.59	49.45	11.2	757	1.48%
2023/01/31	4	44.10	4	44.44	46.40	0	597	0.00%
2023/01/04	2	40.58	0	0.00	40.50	2	579	0.35%
2022/12/28	0.1	40.00	0	0.00	39.45	0.1	608	0.02%
2022/12/26	2	40.25	0	0.00	40.20	2	620	0.32%
2022/12/20	1	38.60	0	0.00	38.60	1	683	0.15%
2022/12/16	1	40.30	0	0.00	40.20	1	716	0.14%
2022/12/14	1	41.90	1	42.15	41.80	0	715	0.00%
2022/12/02	1	43.80	0	0.00	43.30	1	689	0.14%
2022/12/01	1	43.45	3	43.07	43.40	-2	695	-0.29%
2022/11/30	1.2	42.62	1	42.80	42.60	0.2	695	0.03%
2022/11/29	2	41.40	0	0.00	41.50	2	683	0.29%
2022/11/24	5	41.77	2	42.00	41.65	3	691	0.43%
2022/11/16	1	41.45	0	0.00	40.55	1	661	0.15%
2022/11/15	0	0.00	2	40.65	40.80	-2	661	-0.30%
2022/11/14	0	0.00	1	40.50	40.45	-1	669	-0.15%
2022/11/09	0	0.00	1	40.60	40.60	-1	659	-0.15%
2022/11/07	3	40.00	0	0.00	39.80	3	677	0.44%
2022/11/04	0	0.00	1	39.60	40.00	-1	683	-0.15%
2022/11/02	1	39.20	0	0.00	38.80	1	714	0.14%
2022/10/17	1	36.15	1	37.15	38.10	0	793	0.00%
2022/10/14	0	0.00	10	37.97	37.85	-10	792	-1.26%
2022/10/13	0.1	37.20	1	36.75	35.50	-0.9	791	-0.11%
2022/10/12	4	38.14	0	0.00	38.15	4	784	0.51%
2022/10/11	1	39.30	0	0.00	38.70	1	790	0.13%
2022/10/05	5	42.39	1	41.95	41.80	4	811	0.49%
2022/09/30	0	0.00	1	39.30	40.95	-1	831	-0.12%
2022/09/29	0	0.00	1	41.30	40.90	-1	845	-0.12%
2022/09/28	1.2	39.91	0	0.00	39.10	1.2	856	0.14%
2022/09/27	1	40.20	0	0.00	42.20	1	855	0.12%
2022/09/26	1.2	42.88	2	42.03	40.75	-0.8	851	-0.09%
2022/09/23	0	0.00	1	44.20	44.15	-1	844	-0.12%
2022/09/22	1	44.60	2	44.40	45.20	-1	862	-0.12%
2022/09/21	6	45.53	1	45.40	45.35	5	868	0.58%
2022/09/20	2	46.33	0	0.00	46.30	2	874	0.23%
2022/09/19	0.2	46.70	0	0.00	46.05	0.2	888	0.02%
2022/09/07	8	47.53	2	47.60	47.35	6	1,041	0.58%
2022/09/06	1	49.45	9	48.81	48.65	-8	1,051	-0.76%
2022/09/05	1	51.40	1	50.90	50.70	0	1,067	0.00%
2022/09/02	0	0.00	1	50.80	50.10	-1	1,117	-0.09%
2022/09/01	0	0.00	0.1	52.00	50.90	-0.1	1,130	-0.01%
2022/08/30	1	51.70	1	52.20	52.00	0	1,184	0.00%
2022/08/29	5	52.14	2	53.30	51.70	3	1,199	0.25%
2022/08/26	0	0.00	0	55.70	54.80	0	1,196	0.00%
2022/08/25	2.1	54.78	0	0.00	54.60	2.1	1,220	0.17%
2022/08/19	4	56.33	1	55.90	55.60	3	1,362	0.22%
2022/08/18	0	0.00	10	55.40	55.20	-10	1,372	-0.73%
2022/08/17	1	55.40	0	0.00	55.40	1	1,393	0.07%
2022/08/16	0	0.00	2	55.50	55.20	-2	1,426	-0.14%
2022/08/11	2	54.50	3	54.30	54.40	-1	1,452	-0.07%
2022/08/10	2	54.10	1	53.50	53.80	1	1,464	0.07%
2022/08/09	0	0.00	1	55.10	54.90	-1	1,468	-0.07%
2022/08/05	0	0.00	1	53.00	53.00	-1	1,490	-0.07%
2022/08/04	1	50.30	2	50.25	51.00	-1	1,545	-0.06%
2022/08/01	10	53.60	0	0.00	53.50	10	1,670	0.60%
2022/07/29	1	53.60	1	53.60	54.10	0	1,687	0.00%
2022/07/28	11	53.95	1	53.40	53.30	10	1,720	0.58%
2022/07/27	11	53.49	11	53.59	53.70	0	1,760	0.00%
2022/07/26	0	0.00	1	53.40	52.20	-1	1,787	-0.06%
2022/07/25	2	53.10	0	0.00	53.20	2	1,795	0.11%
2022/07/22	2	53.85	1	54.20	53.80	1	1,805	0.06%
2022/07/21	8	53.33	3	52.87	53.50	5	1,825	0.27%
2022/07/20	1	52.70	0	0.00	52.10	1	1,829	0.05%
2022/07/15	0	0.00	1	50.00	50.40	-1	1,864	-0.05%
2022/07/14	0	0.00	10	48.32	49.85	-10	1,886	-0.53%
2022/07/13	10	48.47	0	0.00	48.70	10	1,895	0.53%
2022/07/12	1	46.51	21	47.23	46.70	-20	1,934	-1.03%
2022/07/11	1	49.80	0	0.00	49.00	1	1,948	0.05%
2022/07/08	1	49.80	2	49.65	49.60	-1	1,973	-0.05%
2022/07/07	12	47.98	3	48.43	49.15	9	1,993	0.45%
2022/07/06	1	50.82	1	51.40	50.10	0	2,015	0.00%
2022/07/05	2	52.10	1	53.00	52.90	1	2,044	0.05%
2022/07/04	1	51.30	1	51.70	51.50	0	2,165	0.00%
2022/07/01	2	55.20	1	55.00	50.90	1	2,238	0.04%
2022/06/30	2	55.15	0	0.00	54.70	2	2,285	0.09%
2022/06/29	0	0.00	0.1	58.00	58.60	-0.1	2,290	0.00%
2022/06/28	1	58.00	0	0.00	58.60	1	2,329	0.04%
2022/06/27	1	59.60	3	59.40	59.60	-2	2,386	-0.08%
2022/06/24	0	0.00	1	57.40	57.40	-1	2,559	-0.04%
2022/06/23	1	56.50	2	56.65	56.40	-1	2,708	-0.04%
2022/06/22	2	55.70	0	0.00	55.50	2	2,998	0.07%
2022/06/21	0	0.00	2	60.00	59.80	-2	3,046	-0.07%
2022/06/20	3.1	59.23	2.1	59.97	58.00	1	3,065	0.03%
2022/06/17	1	62.60	1	62.50	62.60	0	3,041	0.00%
2022/06/16	2	67.19	1	64.20	64.20	1	3,061	0.03%
2022/06/15	1	68.80	0	0.00	67.10	1	3,042	0.03%
2022/06/14	1	68.50	1	68.00	68.50	0	3,045	0.00%
2022/06/13	4	68.80	0	0.00	67.90	4	3,035	0.13%
2022/06/10	1	70.90	2	71.40	72.20	-1	3,006	-0.03%
2022/06/09	3	71.83	4	71.48	71.40	-1	2,999	-0.03%
2022/06/08	2	70.70	7	70.74	70.60	-5	2,987	-0.17%
2022/06/07	2	69.35	4	69.63	70.10	-2	2,986	-0.07%
2022/06/06	1	68.90	0	0.00	68.60	1	3,017	0.03%
2022/06/02	3	70.13	1	69.90	69.10	2	3,186	0.06%
2022/06/01	21	70.98	20	72.01	70.20	1	3,448	0.03%
2022/05/31	1	68.60	1	68.30	68.20	0	3,519	0.00%
2022/05/30	0	0.00	1	68.50	68.30	-1	3,520	-0.03%
2022/05/27	2	67.85	6	68.17	67.50	-4	3,541	-0.11%
2022/05/26	4	67.65	1	66.20	66.40	3	3,537	0.08%
2022/05/25	1	67.30	5	67.42	67.30	-4	3,528	-0.11%
2022/05/24	6	67.27	4	67.35	65.90	2	3,530	0.06%
2022/05/23	3	66.03	7	66.03	65.70	-4	3,507	-0.11%
2022/05/20	4	65.85	2	65.80	65.60	2	3,519	0.06%
2022/05/19	5	64.58	0	0.00	65.60	5	3,508	0.14%
2022/05/18	1	65.10	12.2	64.40	65.20	-11.2	3,492	-0.32%
2022/05/17	0	0.00	4	64.10	64.20	-4	3,499	-0.11%
2022/05/16	2	64.55	1	64.50	63.10	1	3,500	0.03%
2022/05/13	2	63.20	9	63.34	63.10	-7	3,486	-0.20%
2022/05/12	12	63.40	6	64.27	62.00	6	3,478	0.17%
2022/05/11	12	67.68	5	67.82	66.90	7	3,433	0.20%
2022/05/10	1	69.00	0	0.00	69.80	1	3,394	0.03%
2022/05/09	0	0.00	1	67.70	67.20	-1	3,380	-0.03%
2022/05/06	2	66.00	2	68.55	69.60	0	3,391	0.00%
2022/05/05	4	70.20	2	70.00	69.80	2	3,383	0.06%
2022/05/04	4	68.30	3	68.43	69.00	1	3,363	0.03%
2022/05/03	1	65.30	9.1	65.87	67.20	-8.1	3,343	-0.24%
2022/04/29	1	66.10	6	65.05	65.20	-5	3,330	-0.15%
2022/04/28	6	65.88	2.1	65.04	65.00	3.9	3,333	0.12%
2022/04/27	8	63.58	14	64.16	65.10	-6	3,327	-0.18%
2022/04/25	2	68.00	8	67.78	67.70	-6	3,321	-0.18%
2022/04/22	4	70.43	2	70.70	70.40	2	3,307	0.06%
2022/04/21	3	71.33	8	71.20	71.00	-5	3,329	-0.15%
2022/04/20	5	69.88	0	0.00	69.80	5	3,329	0.15%
2022/04/19	5	70.64	3	70.20	70.10	2	3,329	0.06%
2022/04/18	22	71.24	0	0.00	70.10	22	3,375	0.65%
2022/04/15	8	74.26	4	74.20	73.10	4	3,371	0.12%
2022/04/14	0	0.00	2	77.80	76.30	-2	3,472	-0.06%
2022/04/13	3	76.20	7	76.36	76.90	-4	3,484	-0.11%
2022/04/12	3	74.30	1	74.50	74.10	2	3,510	0.06%
2022/04/11	5	76.34	8	76.49	75.30	-3	3,526	-0.09%
2022/04/08	11	79.10	22	79.87	78.30	-11	3,506	-0.31%
2022/04/07	5	78.78	4	77.80	76.60	1	3,468	0.03%
2022/04/06	5	78.72	3	78.03	79.30	2	3,407	0.06%
2022/04/01	2	75.60	7	76.17	76.10	-5	3,390	-0.15%
2022/03/31	3.1	76.43	6	75.92	75.90	-3	3,454	-0.09%
2022/03/30	10.1	78.23	2	78.20	77.70	8.1	3,860	0.21%
2022/03/29	11	79.04	14	79.13	77.80	-3	3,985	-0.08%
2022/03/28	13	80.25	19	79.59	81.50	-6	3,825	-0.16%
2022/03/25	29.3	78.19	21.2	79.17	80.00	8	3,684	0.22%
2022/03/24	4	72.93	8	72.65	74.50	-4	3,404	-0.12%
2022/03/23	2	70.95	3	71.63	71.00	-1	3,379	-0.03%
2022/03/22	3	70.00	7	69.90	70.10	-4	3,431	-0.12%
2022/03/21	16	69.34	14	69.46	69.50	2	3,457	0.06%
2022/03/18	3	71.30	2	71.30	71.30	1	3,486	0.03%
2022/03/17	3	70.57	1	71.10	71.20	2	3,560	0.06%
2022/03/16	8	69.06	11	68.64	68.70	-3	3,588	-0.08%
2022/03/15	1	70.66	10	69.70	68.80	-9	3,656	-0.25%
2022/03/14	1	70.90	0	0.00	71.10	1	3,797	0.03%
2022/03/11	4	71.80	1	71.50	71.20	3	4,011	0.07%
2022/03/10	6	72.52	3	72.67	73.00	3	4,063	0.07%
2022/03/09	3	70.40	0	0.00	71.00	3	4,067	0.07%
2022/03/08	12	74.22	8	74.05	69.40	4	4,118	0.10%
2022/03/07	22	76.94	23	77.68	75.20	-1	4,075	-0.02%
2022/03/04	15	76.23	24	76.28	76.80	-9	3,894	-0.23%
2022/03/03	0	0.00	1	72.70	72.30	-1	3,840	-0.03%
2022/03/02	6	72.62	0	0.00	71.90	6	3,913	0.15%
2022/03/01	0	0.00	2.1	72.07	72.40	-2.1	3,947	-0.05%
2022/02/25	0	0.00	1	69.70	69.20	-1	4,007	-0.02%
2022/02/24	0	0.00	5	69.08	69.20	-5	4,093	-0.12%
2022/02/23	0	0.00	1	71.60	71.90	-1	4,165	-0.02%
2022/02/22	4	72.08	2	72.05	71.10	2	4,324	0.05%
2022/02/21	1	74.10	0	0.00	74.50	1	4,413	0.02%
2022/02/18	7	75.06	1	75.00	74.70	6	4,577	0.13%
2022/02/17	3	75.23	2	75.15	74.80	1	4,971	0.02%
2022/02/16	4	74.63	7	74.23	73.80	-3	5,258	-0.06%
2022/02/15	1	73.90	1	74.70	73.70	0	5,407	0.00%
2022/02/14	2	74.25	2	74.35	74.20	0	5,534	0.00%
2022/02/11	3	75.90	1	76.00	75.80	2	5,714	0.03%
2022/02/10	19	77.17	4	76.10	76.10	15	6,020	0.25%
2022/02/09	5	75.40	6	76.67	76.80	-1	6,187	-0.02%
2022/02/07	3	71.70	1	72.40	72.70	2	6,914	0.03%
2022/01/26	4	69.88	4	69.83	69.40	0	7,302	0.00%
2022/01/25	5.1	70.66	3	70.17	69.90	2.1	7,584	0.03%
2022/01/24	0	0.00	1	71.70	71.60	-1	8,034	-0.01%
2022/01/21	1	72.10	4	71.85	70.80	-3	8,399	-0.04%
2022/01/20	3	73.57	5	73.54	73.80	-2	8,589	-0.02%
2022/01/19	1	73.40	1	74.30	73.70	0	8,849	0.00%
2022/01/18	4	75.80	11	75.60	74.70	-7	8,983	-0.08%
2022/01/17	1	74.40	0	0.00	74.80	1	9,120	0.01%
2022/01/14	5	72.40	9	71.72	72.80	-4	9,213	-0.04%
2022/01/13	15	73.48	3	73.87	73.80	12	9,357	0.13%
2022/01/12	2	74.00	3	73.10	73.00	-1	9,434	-0.01%
2022/01/11	14	73.73	19.1	74.33	73.10	-5.1	9,535	-0.05%
2022/01/10	15	76.41	3	77.13	76.70	12	9,702	0.12%
2022/01/07	12	79.26	12	80.16	77.20	0	9,953	0.00%
2022/01/06	0	0.00	3	82.43	82.50	-3	9,879	-0.03%
2022/01/05	3	82.03	5	82.28	81.50	-2	9,927	-0.02%
2022/01/04	2	81.45	12	82.09	81.90	-10	9,942	-0.10%
2022/01/03	3	80.47	2.4	80.56	80.20	0.6	10,002	0.01%
2021/12/30	12	81.63	12	82.29	81.10	0	10,231	0.00%
2021/12/29	4	79.98	1	79.80	80.00	3	10,204	0.03%
2021/12/28	11	80.67	10.6	80.97	80.20	0.4	10,264	0.00%
2021/12/27	11	81.99	10	82.21	81.30	1	10,307	0.01%
2021/12/24	50	86.98	45	85.74	82.20	5	10,280	0.05%
2021/12/23	12	83.85	12	83.33	85.00	0	9,864	0.00%
2021/12/22	2	79.65	2	80.30	79.30	0	9,725	0.00%
2021/12/21	2	78.70	0	0.00	79.10	2	9,764	0.02%
2021/12/20	1	78.60	3	80.10	78.60	-2	9,902	-0.02%
2021/12/17	6	78.98	2	78.10	78.30	4	10,018	0.04%
2021/12/16	2	79.00	6	80.55	81.00	-4	10,033	-0.04%
2021/12/15	2	77.75	1	78.20	78.30	1	10,006	0.01%
2021/12/14	12	78.98	11	79.18	77.80	1	10,055	0.01%
2021/12/13	10.1	82.48	5	83.02	82.30	5.1	10,053	0.05%
2021/12/10	7	80.84	3	80.13	80.00	4	10,001	0.04%
2021/12/09	9.2	82.09	7	81.79	81.10	2.2	10,014	0.02%
2021/12/08	3	83.43	7	83.86	82.70	-4	9,948	-0.04%
2021/12/07	7.1	82.63	11	83.41	81.80	-3.9	9,819	-0.04%
2021/12/06	4	77.38	4.3	78.18	79.40	-0.2	9,634	0.00%
2021/12/03	2	79.05	3	78.70	77.90	-1	9,605	-0.01%
2021/12/02	6	78.45	2.1	79.21	77.80	4	9,619	0.04%
2021/12/01	13	80.69	7.1	80.99	80.80	5.9	9,533	0.06%
2021/11/30	5	83.96	13.1	84.26	84.40	-8.1	9,400	-0.09%
2021/11/29	11	79.21	8	79.40	80.60	3	9,297	0.03%
2021/11/26	6	80.40	7	81.33	81.00	-1	9,202	-0.01%
2021/11/25	10	83.13	2.1	81.71	81.00	7.9	9,124	0.09%
2021/11/24	2	83.55	2	84.60	84.80	0	9,060	0.00%
2021/11/23	5	84.86	8.3	85.22	83.10	-3.3	8,986	-0.04%
2021/11/22	10.3	86.93	6	87.27	86.70	4.3	8,898	0.05%
2021/11/19	2.1	86.05	17.3	86.98	88.40	-15.2	8,810	-0.17%
2021/11/18	10	85.21	14	86.91	84.30	-4	8,653	-0.05%
2021/11/17	19	85.37	6	85.22	85.50	13	8,544	0.15%
2021/11/16	7.3	89.51	12.3	89.42	87.10	-5	8,390	-0.06%
2021/11/15	5.1	81.17	9.1	81.26	84.00	-4	8,004	-0.05%
2021/11/12	13.2	79.43	4	79.09	77.60	9.1	7,719	0.12%
2021/11/11	4.1	79.46	10	79.87	78.80	-5.9	7,578	-0.08%
2021/11/10	12.1	79.85	7	79.71	79.90	5.1	7,465	0.07%
2021/11/09	8	78.28	17.2	79.09	80.80	-9.2	7,301	-0.13%
2021/11/08	11.2	79.60	5.3	78.45	76.00	5.9	6,996	0.08%
2021/11/05	76.3	82.24	79.3	79.39	78.00	-3	6,829	-0.04%
2021/11/04	21.1	77.95	10	77.68	76.60	11.1	6,330	0.17%
2021/11/03	13.2	76.22	19.8	76.01	77.90	-6.6	6,108	-0.11%
2021/11/02	10.1	74.52	22	75.42	76.60	-11.9	5,716	-0.21%
2021/11/01	45	74.98	48.1	74.70	75.00	-3.1	5,436	-0.06%
2021/10/29	16	67.79	19.3	68.53	70.70	-3.3	4,990	-0.07%
2021/10/28	12	63.88	54	64.06	64.30	-42	4,615	-0.91%
2021/10/27	23	63.32	52	62.98	62.30	-29	4,448	-0.65%
2021/10/26	9	61.13	13	61.07	60.50	-4	4,224	-0.09%
2021/10/25	11.2	60.57	9.6	61.26	61.70	1.5	4,120	0.04%
2021/10/22	6	58.40	10	59.14	59.30	-4	4,053	-0.10%
2021/10/21	19.4	59.19	6	58.17	57.00	13.4	4,107	0.33%
2021/10/20	29	59.17	9	59.38	59.40	20	4,256	0.47%
2021/10/19	19	58.55	17.1	59.11	60.00	2	4,281	0.05%
2021/10/18	21	57.74	39.1	58.33	59.10	-18.1	4,211	-0.43%
2021/10/15	41.2	57.22	28	57.03	56.40	13.2	4,051	0.33%
2021/10/14	2	55.05	3	54.27	55.90	-1	3,828	-0.03%
2021/10/13	37	54.45	13.2	54.10	53.40	23.8	3,845	0.62%
2021/10/12	14	55.73	1	55.70	55.60	13	3,859	0.34%
2021/10/08	6	55.98	5	55.10	55.50	1	3,844	0.03%
2021/10/07	12.2	56.00	35	56.08	55.50	-22.8	3,887	-0.59%
2021/10/06	5	53.62	5	53.18	52.90	0	3,820	0.00%
2021/10/05	2	53.00	16	52.85	53.80	-14	4,098	-0.34%
2021/10/04	3	52.40	5	51.90	50.90	-2	4,311	-0.05%
2021/10/01	24	51.80	47	52.10	50.80	-23	4,405	-0.52%
2021/09/30	5	53.66	2	53.30	53.20	3	4,573	0.07%
2021/09/29	5	53.76	7	53.83	53.60	-2	4,565	-0.04%
2021/09/28	4	54.55	4	53.90	54.40	0	4,590	0.00%
2021/09/27	15	55.93	4	55.75	54.10	11	4,552	0.24%
2021/09/24	8	54.38	14	55.41	55.50	-6	4,459	-0.13%
2021/09/23	8	53.20	11	54.00	53.30	-3	4,367	-0.07%
2021/09/22	4	51.98	0	0.00	52.40	4	4,380	0.09%
2021/09/17	8	51.88	2	51.80	52.90	6	4,448	0.13%
2021/09/16	14	52.11	15	52.40	52.00	-1	4,385	-0.02%
2021/09/15	8	50.56	4	51.60	50.80	4	4,338	0.09%
2021/09/14	7	50.44	14	51.41	50.80	-7	4,331	-0.16%
2021/09/13	11	49.53	0	0.00	49.40	11	4,316	0.25%
2021/09/10	5	48.01	0	0.00	49.55	5	4,359	0.11%
2021/09/09	10	45.99	11	47.91	48.25	-1	4,392	-0.02%
2021/09/08	5	46.72	10	47.34	45.20	-5	4,477	-0.11%
2021/09/07	10	47.67	1	47.70	47.85	9	4,601	0.20%
2021/09/06	1	46.10	3	46.25	45.85	-2	4,858	-0.04%
2021/09/02	7	47.73	0	0.00	47.35	7	5,116	0.14%
2021/09/01	5	48.35	0	0.00	48.45	5	5,336	0.09%
2021/08/31	10	47.50	1	48.15	47.80	9	5,407	0.17%
2021/08/30	1	47.40	0	0.00	47.40	1	5,486	0.02%
2021/08/27	1	46.50	5	46.10	46.30	-4	5,518	-0.07%
2021/08/24	0	0.00	5	46.50	46.00	-5	5,713	-0.09%
2021/08/20	5	44.80	9	45.08	45.30	-4	5,813	-0.07%
2021/08/19	1	45.00	0	0.00	44.50	1	5,806	0.02%
2021/08/17	1	44.75	11	45.40	43.65	-10	5,827	-0.17%
2021/08/16	10	45.50	4	46.00	45.50	6	5,819	0.10%
2021/08/13	0	0.00	3	48.15	47.50	-3	5,810	-0.05%
2021/08/12	0	0.00	8	49.15	49.00	-8	5,788	-0.14%
2021/08/11	10.1	49.62	9	50.10	49.40	1.1	5,787	0.02%
2021/08/10	3	51.43	2	51.70	51.80	1	5,757	0.02%
2021/08/09	18	53.01	6	52.33	52.40	12	5,756	0.21%
2021/08/06	17.1	54.28	0	0.00	53.80	17.1	5,764	0.30%
2021/08/05	3	55.00	5	54.00	55.00	-2	5,790	-0.03%
2021/08/04	17	53.86	0	0.00	53.90	17	5,840	0.29%
2021/08/03	0	0.00	0.1	54.50	54.30	-0.1	5,902	0.00%
2021/07/30	3.1	56.36	1	55.70	55.70	2.1	5,917	0.04%
2021/07/29	11	55.36	1	56.10	55.80	10	5,953	0.17%
2021/07/28	5.1	53.56	1	53.70	54.50	4.1	5,960	0.07%
2021/07/27	8	57.56	1	58.50	56.60	7	5,947	0.12%
2021/07/26	16	61.52	8	60.98	59.70	8	5,847	0.14%
2021/07/23	4	57.30	12	57.13	56.80	-8	5,605	-0.14%
2021/07/22	1.1	56.97	3	57.63	56.20	-1.9	5,579	-0.03%
2021/07/21	5	57.70	0	0.00	55.80	5	5,543	0.09%
2021/07/20	10	57.75	0	0.00	57.20	10	5,497	0.18%
2021/07/19	3	59.17	1	59.40	58.70	2	5,454	0.04%
2021/07/16	13	58.15	15	58.76	58.30	-2	5,440	-0.04%
2021/07/15	6.2	55.59	6.5	56.13	56.40	-0.3	5,387	-0.01%
2021/07/14	2	55.10	3	56.53	55.20	-1	5,382	-0.02%
2021/07/13	19.3	59.78	4	60.75	59.00	15.3	5,323	0.29%
2021/07/12	20.2	61.75	57	61.48	60.90	-36.8	5,165	-0.71%
2021/07/09	28.2	56.78	33	58.12	58.50	-4.8	4,854	-0.10%
2021/07/08	27	54.73	27	53.56	55.10	0	4,641	0.00%
2021/07/07	9	53.57	23	53.51	54.70	-14	4,544	-0.31%
2021/07/06	3	51.33	5	51.10	50.50	-2	4,385	-0.05%
2021/07/05	8	51.51	10	51.70	51.10	-2	4,451	-0.04%
2021/07/02	8	50.68	4	50.48	50.10	4	4,470	0.09%
2021/07/01	1	50.50	1	50.20	50.40	0	4,616	0.00%
2021/06/30	5	50.80	0	0.00	50.40	5	4,783	0.10%
2021/06/29	16	50.09	6	49.72	49.60	10	4,958	0.20%
2021/06/28	10	51.06	1	51.50	51.50	9	5,078	0.18%
2021/06/25	0	0.00	20	49.48	49.10	-20	5,432	-0.37%
2021/06/24	2	49.70	3	50.13	49.35	-1	5,593	-0.02%
2021/06/23	4	49.13	3	49.37	49.50	1	5,602	0.02%
2021/06/22	4	48.74	0	0.00	48.50	4	5,605	0.07%
2021/06/21	6	49.87	11	49.50	49.10	-5	5,582	-0.09%
2021/06/18	6	49.68	1	50.60	49.00	5	5,561	0.09%
2021/06/17	10	50.02	34	49.73	49.95	-24	5,507	-0.44%
2021/06/16	8	53.60	10	53.28	51.30	-2	5,411	-0.04%
2021/06/15	72	52.87	29.2	53.71	52.30	42.8	5,307	0.81%
2021/06/11	10	51.77	43	51.68	52.80	-33	5,099	-0.65%
2021/06/10	2	49.48	1	49.65	49.15	1	4,902	0.02%
2021/06/09	17	49.92	9	50.83	49.40	8	4,860	0.16%
2021/06/08	6	49.17	3	49.10	48.00	3	4,709	0.06%
2021/06/07	0	0.00	5	48.32	48.40	-5	4,683	-0.11%
2021/06/04	1	47.60	1	46.85	47.55	0	4,610	0.00%
2021/06/03	7	47.74	3	47.67	47.70	4	4,588	0.09%
2021/06/02	1	46.30	0	0.00	46.80	1	4,557	0.02%
2021/06/01	15	48.16	15	46.90	46.80	0	4,526	0.00%
2021/05/31	1	44.80	6	46.98	47.70	-5	4,449	-0.11%
2021/05/28	0	0.00	1	43.45	43.40	-1	4,380	-0.02%
2021/05/26	0	0.00	1	43.35	43.00	-1	4,463	-0.02%
2021/05/21	0	0.00	2	40.00	40.20	-2	4,691	-0.04%
2021/05/20	1	38.75	0	0.00	38.40	1	4,867	0.02%
2021/05/19	1	39.10	1	39.65	39.65	0	5,102	0.00%
2021/05/18	1	36.80	1	38.05	39.50	0	5,261	0.00%
2021/05/17	1	34.95	3	36.03	36.45	-2	5,333	-0.04%
2021/05/14	4	38.33	3	38.83	37.60	1	5,316	0.02%
2021/05/13	3	37.93	3	38.27	38.20	0	5,314	0.00%
2021/05/12	4	38.79	2	40.18	38.00	2	5,332	0.04%
2021/05/11	6	42.28	1	42.30	42.10	5	5,284	0.09%
2021/05/10	2	47.40	0	0.00	46.75	2	5,200	0.04%
2021/05/06	0	0.00	4	48.63	47.05	-4	5,141	-0.08%
2021/05/05	2	44.23	4	45.63	45.70	-2	5,070	-0.04%
2021/05/04	5	43.55	1	42.60	43.40	4	5,031	0.08%
2021/05/03	3	48.89	5	48.48	46.10	-2	4,957	-0.04%
2021/04/29	1	49.40	13	50.07	49.10	-12	4,906	-0.24%
2021/04/28	15	49.52	21	50.49	49.40	-6	4,835	-0.12%
2021/04/26	0	0.00	4.5	47.92	48.50	-4.5	4,937	-0.09%
2021/04/23	5	47.66	1	47.25	47.60	4	4,959	0.08%
2021/04/22	7	48.58	8.2	47.73	46.75	-1.2	4,951	-0.02%
2021/04/21	0	0.00	1	49.40	49.00	-1	4,961	-0.02%
2021/04/20	3	48.32	2	48.68	48.40	1	4,928	0.02%
2021/04/19	3	48.80	2	48.63	49.40	1	4,888	0.02%
2021/04/16	4	46.36	1.7	46.45	46.40	2.3	4,795	0.05%
2021/04/15	4	45.80	3	45.98	46.35	1	4,763	0.02%
2021/04/14	12.6	45.20	9.7	44.71	45.50	2.9	4,727	0.06%
2021/04/13	1.3	46.39	14.3	46.97	46.00	-13	4,655	-0.28%
2021/04/12	4.9	49.48	14.4	48.79	48.45	-9.5	4,572	-0.21%
2021/04/09	11.3	49.77	9	49.81	49.50	2.3	4,529	0.05%
2021/04/08	11.3	51.95	11.2	52.35	51.60	0.1	4,464	0.00%
2021/04/07	8.5	52.77	4	52.50	52.00	4.5	4,487	0.10%
2021/04/06	43.2	52.15	90	51.56	52.90	-46.8	4,435	-1.06%
2021/04/01	22	46.93	45.3	46.28	48.15	-23.3	4,217	-0.55%
2021/03/31	37	45.78	11	45.84	44.10	26	3,994	0.65%
2021/03/30	28.3	44.99	26	45.45	45.40	2.3	3,808	0.06%
2021/03/29	26	43.10	16.1	43.24	44.65	9.9	3,347	0.29%
2021/03/26	3	40.10	10.3	40.53	40.60	-7.3	3,174	-0.23%
2021/03/25	4	38.74	0.2	39.70	39.30	3.8	3,139	0.12%
2021/03/23	13	40.03	0	0.00	39.75	13	3,119	0.42%
2021/03/22	1.4	39.77	0	0.00	39.75	1.4	3,115	0.04%
2021/03/19	2	39.80	0	0.00	39.65	2	3,110	0.06%
2021/03/18	0	0.00	2	39.90	39.55	-2	3,102	-0.06%
2021/03/17	43	39.34	3	40.60	40.30	40	3,059	1.31%
2021/03/16	10	39.06	0	0.00	38.55	10	2,978	0.34%
2021/03/15	0	0.00	0.5	38.75	38.75	-0.5	2,983	-0.02%
2021/03/12	12	39.69	9	40.79	39.60	3	2,979	0.10%
2021/03/11	0	0.00	1	39.65	39.80	-1	2,978	-0.03%
2021/03/10	2	39.00	0	0.00	38.50	2	2,926	0.07%
2021/03/09	0	0.00	27	38.09	38.40	-27	2,930	-0.92%
2021/03/08	2	37.70	2	39.05	37.85	0	2,924	0.00%
2021/03/05	3	37.70	0	0.00	37.85	3	2,897	0.10%
2021/03/04	0	0.00	2	38.10	37.90	-2	2,897	-0.07%
2021/03/03	7	38.41	0	0.00	37.95	7	2,908	0.24%
2021/03/02	3	38.83	4.2	39.40	38.60	-1.2	2,871	-0.04%
2021/02/26	7	40.61	9	40.46	40.30	-2	2,818	-0.07%
2021/02/25	16.1	41.17	2	40.20	40.00	14.1	2,761	0.51%
2021/02/24	0	0.00	5	40.30	40.00	-5	2,704	-0.18%
2021/02/23	5.1	41.48	8	41.10	41.80	-2.9	2,617	-0.11%
2021/02/22	8	40.79	15.1	39.72	40.60	-7.1	2,453	-0.29%
2021/02/19	8.3	39.26	3	38.70	40.55	5.3	2,260	0.23%
2021/02/18	19.3	35.98	11	35.46	36.90	8.3	2,020	0.41%
2021/02/17	8	32.18	3	31.50	33.55	5	1,842	0.27%
2021/02/05	7	30.56	8	30.58	30.50	-1	1,745	-0.06%
2021/02/04	3	30.97	2	31.10	30.95	1	1,730	0.06%
2021/02/03	7	31.26	3	30.55	30.15	4	1,699	0.24%
2021/01/28	2	29.55	0	0.00	29.20	2	1,603	0.12%
2021/01/27	0	0.00	4	29.40	29.65	-4	1,590	-0.25%
2021/01/25	0	0.00	2	29.50	29.55	-2	1,567	-0.13%
2021/01/20	5	30.04	3	29.58	28.95	2	1,528	0.13%
2021/01/19	10	31.21	7	31.36	30.95	3	1,457	0.21%
2021/01/18	2	30.08	0	0.00	30.20	2	1,297	0.15%
2021/01/15	0	0.00	1	29.15	29.30	-1	1,248	-0.08%
2021/01/14	12	30.00	10	29.86	29.40	2	1,221	0.16%
2021/01/12	0	0.00	1	28.00	27.50	-1	1,128	-0.09%
2021/01/08	1	27.00	0	0.00	27.25	1	1,102	0.09%
2021/01/05	0	0.00	21	28.01	28.00	-21	1,090	-1.93%
2021/01/04	0	0.00	4	28.30	27.75	-4	1,072	-0.37%
2020/12/31	11	29.13	2	28.90	28.70	9	1,045	0.86%
2020/12/30	11	29.24	7	29.37	28.85	4	1,012	0.40%
2020/12/29	10	29.87	1	30.45	31.45	9	889	1.01%
2020/12/28	9	29.44	0	0.00	29.50	9	767	1.17%
2020/12/25	1	29.20	0	0.00	28.95	1	751	0.13%
2020/12/21	3	29.10	0	0.00	29.15	3	713	0.42%
2020/12/15	0	0.00	4	29.24	28.35	-4	628	-0.64%
2020/12/14	6	29.78	4	29.56	29.40	2	612	0.33%
2020/12/11	2	29.58	1	29.20	29.55	1	586	0.17%
2020/12/10	10	29.60	1	30.05	29.50	9	566	1.59%
2020/12/09	10	29.40	0	0.00	29.50	10	544	1.84%
2020/12/07	3	29.82	6	29.40	29.45	-3	526	-0.57%
2020/12/03	7	28.61	0	0.00	28.45	7	460	1.52%
2020/12/02	5	27.85	0	0.00	27.90	5	574	0.87%
2020/11/30	10	27.30	1	27.65	27.90	9	612	1.47%
2020/11/27	0	0.00	1	27.90	27.95	-1	605	-0.17%
2020/11/24	13	25.99	8	25.93	25.90	5	612	0.82%
2020/11/23	10	26.11	5	26.35	26.25	5	634	0.79%
2020/11/20	0	0.00	1	25.60	25.60	-1	633	-0.16%
2020/11/19	0	0.00	2	25.25	25.25	-2	647	-0.31%
2020/11/18	3	25.38	0	0.00	25.30	3	699	0.43%
2020/10/16	0	0.00	1	25.20	25.10	-1	1,046	-0.10%
2020/10/15	1	26.50	0	26.50	26.00	1	1,040	0.09%
2020/10/14	1	26.30	0	0.00	26.30	1	1,033	0.10%
2020/09/29	0	0.00	1	23.95	23.80	-1	1,014	-0.10%
2020/09/25	0	0.00	1	23.10	23.00	-1	1,013	-0.10%
2020/09/23	0	0.00	2	24.85	24.80	-2	995	-0.20%
2020/09/09	0	0.00	1	28.00	27.90	-1	935	-0.11%
2020/09/08	1	27.40	0	0.00	27.60	1	923	0.11%
2020/09/07	5	30.33	18	30.18	27.20	-13	902	-1.44%
2020/09/04	1	26.20	2	29.20	29.20	-1	765	-0.13%
2020/09/01	6	27.63	1	28.00	26.50	5	688	0.73%
2020/08/28	2	26.15	3	26.40	25.90	-1	643	-0.16%
2020/08/27	6	26.65	0	0.00	26.70	6	630	0.95%
2020/08/26	4	27.35	0	0.00	27.20	4	601	0.66%
2020/08/25	3	27.00	0	0.00	27.60	3	590	0.51%
2020/08/24	16	27.85	13	27.93	27.35	3	573	0.53%
2020/08/21	3	26.17	10	25.62	27.20	-7	521	-1.34%
2020/08/20	2	24.88	0	0.00	24.85	2	480	0.42%
2020/08/19	0	0.00	1	26.95	26.45	-1	444	-0.23%
2020/08/18	2	26.85	1	27.30	27.50	1	405	0.25%
2020/08/17	0	0.00	2	26.90	27.00	-2	330	-0.61%
2020/08/14	4	24.23	2	24.50	24.55	2	279	0.72%
2020/08/13	8	24.66	0	0.00	25.00	8	253	3.15%
2020/03/30	1	17.50	0	0.00	17.60	1	189	0.53%
2020/03/18	0	19.00	0	0.00	18.75	0	179	0.00%
2020/02/10	1	22.70	0	0.00	22.65	1	213	0.47%
2020/02/03	0	0.00	4	22.23	22.90	-4	212	-1.89%
2020/01/30	2	22.80	0	0.00	22.75	2	207	0.96%
2020/01/13	2	25.00	0	0.00	25.00	2	194	1.03%
2019/12/16	0	0.00	2	24.55	24.55	-2	167	-1.19%
2019/12/13	0	0.00	6	24.58	24.60	-6	168	-3.56%
2019/12/12	0	0.00	21	24.65	24.65	-21	169	-12.40%
2019/11/26	10	25.55	0	0.00	25.15	10	259	3.85%
2019/11/18	19	24.50	0	0.00	24.30	19	256	7.41%
2019/10/22	0	0.00	2	22.80	22.95	-2	266	-0.75%
2019/10/15	1	22.30	0	0.00	22.20	1	273	0.37%
2019/09/06	5	24.40	5	24.61	24.30	0	232	0.00%
2019/09/05	7	24.83	7	25.11	24.40	0	230	0.00%
2019/08/19	3	21.95	0	0.00	21.95	3	134	2.23%
2019/07/29	0	0.00	1	21.70	21.70	-1	149	-0.67%
2019/06/05	0	0.00	1	20.20	20.40	-1	122	-0.81%
2019/05/10	1	21.50	0	0.00	21.20	1	113	0.88%
2019/05/09	1	21.25	2	21.10	21.20	-1	97	-1.02%
2019/05/08	1	20.20	0	0.00	20.20	1	70	1.42%
2019/04/15	1	20.00	0	0.00	20.05	1	54	1.85%
2019/03/21	0	19.90	0	0.00	20.00	0	40	0.00%
2019/03/19	0	19.70	0	0.00	19.90	0	43	0.01%
2019/03/18	0	19.90	0	0.00	19.85	0	43	0.00%
2019/03/15	0	19.80	0	0.00	19.90	0	44	0.00%
2019/03/14	0	20.10	0	0.00	19.95	0	43	0.01%
2019/03/13	0	19.90	0	0.00	20.00	0	43	0.00%
2019/03/12	0	19.95	0	0.00	19.95	0	43	0.01%
2019/03/11	0	20.10	0	0.00	19.95	0	44	0.00%
2019/03/08	0	20.00	0	0.00	20.00	0	45	0.01%
2019/03/06	0	20.10	0	0.00	20.25	0	45	0.01%
2018/10/03	0	0.00	1	21.85	21.65	-1	44	-2.23%
2018/10/01	1	21.50	0	0.00	21.55	1	45	2.22%
2018/08/06	0	0.00	1	23.00	23.00	-1	57	-1.74%