安國 (8054)-玉山-左營券商分點個股進出

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

安國

(8054)

可現股當沖

股價
122.0
漲跌
▲1.0
漲幅
+0.83%
成交量
690張
產業
上櫃半導體類股
279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

安國 (8054)籌碼相關－玉山-左營券商分點個股進出

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-左營券商分點個股進出
玉山-左營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
2024/12/03	1	122.00	1	122.00	122.00	0	2,078	0.00%
2024/11/29	0	0.00	0	117.00	118.00	0	2,124	0.00%
2024/11/28	0	115.00	0	0.00	115.50	0	2,200	0.00%
2024/11/27	6.1	119.72	0	0.00	116.50	6.1	2,223	0.27%
2024/11/26	2	121.00	0	0.00	121.50	2	2,246	0.09%
2024/11/22	0	0.00	2	122.25	120.00	-2	2,332	-0.09%
2024/11/21	0	122.00	0	0.00	121.50	0	2,387	0.00%
2024/11/20	0.1	123.00	0	122.50	122.00	0.1	2,498	0.00%
2024/11/19	1	123.50	3	123.81	123.50	-2	2,794	-0.07%
2024/11/18	9.1	120.99	0	0.00	116.50	9.1	2,895	0.31%
2024/11/15	5	125.09	2	121.26	121.00	3	2,956	0.10%
2024/11/13	2	130.50	6	130.67	128.00	-4	3,295	-0.12%
2024/11/12	10	126.00	0	0.00	126.00	10	3,662	0.27%
2024/11/08	1	131.00	0	0.00	130.00	1	4,005	0.02%
2024/11/07	1.2	134.08	0	0.00	134.00	1.2	4,324	0.03%
2024/11/05	1	135.00	1	135.00	132.50	0	5,335	0.00%
2024/11/04	0.1	132.50	1	133.00	131.50	-0.9	5,971	-0.02%
2024/10/30	1	132.00	0	0.00	132.00	1	6,622	0.02%
2024/10/29	0.1	133.48	2	133.50	133.50	-1.9	7,003	-0.03%
2024/10/28	1	135.00	1	133.50	136.00	0	7,286	0.00%
2024/10/24	1	138.53	0	0.00	138.50	1	8,541	0.01%
2024/10/23	1	143.50	0	145.50	143.50	1	9,304	0.01%
2024/10/22	4	144.38	3	144.00	143.50	1	9,837	0.01%
2024/10/21	0	0.00	2	144.00	143.00	-2	10,127	-0.02%
2024/10/18	4.1	139.96	2	137.00	138.50	2.1	10,609	0.02%
2024/10/17	1	143.00	1	141.00	142.50	0	11,211	0.00%
2024/10/15	10	144.05	8	143.19	142.50	2	12,339	0.02%
2024/10/11	1	132.00	1	139.00	131.00	0	12,479	0.00%
2024/10/09	1	134.00	0	0.00	134.00	1	12,481	0.01%
2024/10/08	0.1	137.00	2	136.75	138.50	-1.9	12,534	-0.02%
2024/10/07	2	139.75	0	0.00	140.00	2	12,595	0.02%
2024/10/04	0	0.00	1	137.00	137.00	-1	12,635	-0.01%
2024/10/01	2	139.00	0	0.00	141.00	2	12,648	0.02%
2024/09/30	0	0.00	0.1	143.00	141.50	-0.1	12,694	0.00%
2024/09/27	3	148.67	6	150.33	145.50	-3	12,712	-0.02%
2024/09/26	1.1	144.95	1	148.50	144.00	0.1	12,631	0.00%
2024/09/25	5	143.80	5	147.90	144.00	0	12,614	0.00%
2024/09/24	1	138.00	0	0.00	138.50	1	12,534	0.01%
2024/09/23	1	142.50	3	141.00	140.00	-2	12,547	-0.02%
2024/09/20	0	0.00	2	143.25	142.00	-2	12,636	-0.02%
2024/09/18	1	144.50	0	0.00	141.50	1	12,751	0.01%
2024/09/16	5	144.70	2	143.00	144.00	3	12,803	0.02%
2024/09/13	0	0.00	2	149.00	149.00	-2	12,886	-0.02%
2024/09/11	2	141.00	2.1	140.10	139.50	-0.1	12,985	0.00%
2024/09/10	3.2	139.38	35	140.64	135.00	-31.8	13,073	-0.24%
2024/09/09	1	142.00	1	142.00	143.00	0	13,118	0.00%
2024/09/06	2.1	144.48	2	146.25	146.00	0.1	13,242	0.00%
2024/09/05	0	0.00	2	145.50	141.00	-2	13,333	-0.02%
2024/09/04	4.1	144.43	1	144.50	145.50	3.1	13,363	0.02%
2024/09/03	9	155.56	6	156.17	153.00	3	13,383	0.02%
2024/09/02	1	158.03	1	159.00	158.00	0	13,479	0.00%
2024/08/30	1	162.50	3	162.00	159.00	-2	13,556	-0.01%
2024/08/29	4.1	160.54	4	159.25	159.50	0.1	13,784	0.00%
2024/08/28	0	0.00	2	162.00	160.50	-2	13,823	-0.01%
2024/08/27	1.1	161.55	2	161.25	161.00	-0.9	14,027	-0.01%
2024/08/26	4	161.50	5	162.00	160.50	-1	14,770	-0.01%
2024/08/23	17.1	163.16	2	163.25	164.50	15.1	15,123	0.10%
2024/08/22	14	164.35	9	163.56	162.00	5	15,308	0.03%
2024/08/21	43.7	164.30	25	165.08	162.00	18.7	15,240	0.12%
2024/08/20	3	176.66	2	176.00	176.50	1	14,996	0.01%
2024/08/19	7	175.01	6	175.17	173.00	1	14,930	0.01%
2024/08/16	18	176.11	21.1	175.26	175.50	-3.1	14,930	-0.02%
2024/08/15	11	171.18	8	171.94	174.00	3	14,792	0.02%
2024/08/14	29.1	174.56	34	178.35	171.00	-4.9	14,766	-0.03%
2024/08/13	10	170.95	10	172.15	173.50	0	14,636	0.00%
2024/08/12	31	171.06	17	169.06	168.50	14	14,585	0.10%
2024/08/09	15	174.50	21.2	172.48	170.50	-6.2	14,822	-0.04%
2024/08/08	27	164.20	21.1	163.77	165.50	5.9	14,630	0.04%
2024/08/07	20.3	167.56	18	171.14	163.00	2.3	14,322	0.02%
2024/08/06	77	158.03	74	156.24	163.00	3	13,802	0.02%
2024/08/05	26	161.27	21	162.55	160.50	5	13,217	0.04%
2024/08/02	18	181.72	21	181.79	178.00	-3	13,082	-0.02%
2024/08/01	34	182.74	38	183.26	188.50	-4	12,703	-0.03%
2024/07/31	10	173.70	16	173.75	171.50	-6	12,427	-0.05%
2024/07/30	28	163.40	15	164.87	177.00	13	12,254	0.11%
2024/07/29	30	184.18	32.3	186.83	169.50	-2.3	11,674	-0.02%
2024/07/26	35.3	182.69	36.1	184.20	188.00	-0.8	11,163	-0.01%
2024/07/23	79.1	182.52	79.1	177.86	182.00	0.1	10,521	0.00%
2024/07/22	79	169.77	80	163.87	168.00	-1	10,223	-0.01%
2024/07/19	62	173.12	56	174.75	163.50	6	10,079	0.06%
2024/07/18	13	183.80	7.1	181.96	175.00	6	9,986	0.06%
2024/07/17	4.1	181.83	8.2	180.27	188.50	-4.2	9,702	-0.04%
2024/07/16	12	170.60	25.1	172.35	171.50	-13.1	9,969	-0.13%
2024/07/15	1	161.50	5.2	162.43	165.50	-4.2	9,948	-0.04%
2024/07/12	4	150.38	1	151.50	150.50	3	10,617	0.03%
2024/07/10	1	153.50	0.1	154.00	154.50	0.9	11,419	0.01%
2024/07/09	4.1	149.57	6	147.92	149.50	-1.9	11,443	-0.02%
2024/07/08	2.3	155.22	0	0.00	153.00	2.3	11,519	0.02%
2024/07/04	0	164.00	1.1	165.07	163.00	-1.1	11,732	-0.01%
2024/07/03	2	162.50	0.1	161.50	162.00	1.9	11,955	0.02%
2024/07/02	0	0.00	2	155.75	155.50	-2	12,282	-0.02%
2024/07/01	1.2	155.32	0	0.00	154.50	1.2	12,947	0.01%
2024/06/28	1	159.00	0	0.00	158.00	1	13,462	0.01%
2024/06/27	1.1	160.68	0	0.00	160.00	1.1	13,754	0.01%
2024/06/26	1	165.50	0	0.00	166.00	1	14,262	0.01%
2024/06/25	2	162.50	12	165.46	168.50	-10	14,339	-0.07%
2024/06/24	2	167.25	0	0.00	165.50	2	14,280	0.01%
2024/06/21	3	168.83	1	170.50	167.50	2	14,333	0.01%
2024/06/20	11	168.23	6	169.67	173.00	5	14,358	0.03%
2024/06/19	0	0.00	19	164.00	164.00	-19	14,325	-0.13%
2024/06/18	16	170.75	11	170.50	166.00	5	14,415	0.03%
2024/06/17	8	172.00	8	172.56	169.50	0	14,530	0.00%
2024/06/14	8	171.88	10.1	169.90	168.00	-2.1	14,586	-0.01%
2024/06/13	4	167.63	7	168.14	170.00	-3	14,669	-0.02%
2024/06/12	6	161.25	9.1	164.80	166.50	-3.1	14,672	-0.02%
2024/06/11	11.1	159.88	1	157.50	156.00	10.1	14,787	0.07%
2024/06/07	11	165.87	3.1	168.27	163.50	7.9	14,898	0.05%
2024/06/06	3	165.52	2	166.50	167.50	1	14,914	0.01%
2024/06/05	1.1	164.45	3	165.17	163.00	-1.9	14,970	-0.01%
2024/06/04	9.1	170.98	12	171.92	164.00	-2.9	15,167	-0.02%
2024/06/03	6	164.67	5	163.80	165.50	1	15,152	0.01%
2024/05/31	9	166.83	8	167.19	167.50	1	15,340	0.01%
2024/05/30	49	174.71	47.1	171.97	165.00	1.9	15,420	0.01%
2024/05/29	14	166.75	17	168.44	172.00	-3	14,663	-0.02%
2024/05/28	15.1	161.46	16	160.59	156.50	-0.9	14,274	-0.01%
2024/05/27	0	0.00	4	153.88	151.50	-4	14,043	-0.03%
2024/05/24	1	152.50	2.9	152.47	152.00	-1.9	14,008	-0.01%
2024/05/23	1	151.00	0.1	152.50	151.00	0.9	13,960	0.01%
2024/05/22	2	157.25	6	158.08	157.50	-4	13,922	-0.03%
2024/05/21	3	154.83	3	154.00	155.00	0	13,868	0.00%
2024/05/20	3	157.17	4	157.63	156.00	-1	13,829	-0.01%
2024/05/17	12	162.46	6	159.25	158.50	6	13,742	0.04%
2024/05/16	6	154.25	5	155.20	155.00	1	13,513	0.01%
2024/05/15	11	157.09	11.1	157.46	155.50	-0.1	13,645	0.00%
2024/05/14	6	142.67	7.3	144.51	150.50	-1.3	13,681	-0.01%
2024/05/13	2	135.50	0	0.00	137.00	2	13,776	0.01%
2024/05/10	7.1	137.70	4	139.62	137.00	3.1	13,734	0.02%
2024/05/09	5.1	146.38	3	147.33	145.50	2.1	13,675	0.02%
2024/05/08	4	151.63	4	150.88	151.50	0	13,888	0.00%
2024/05/07	3	155.00	0	0.00	151.00	3	14,324	0.02%
2024/05/06	8	147.06	13	145.96	154.00	-5	14,738	-0.03%
2024/05/03	5.2	149.81	4	150.50	146.50	1.2	14,862	0.01%
2024/05/02	2	152.00	2	152.75	154.00	0	14,910	0.00%
2024/04/30	5	155.10	4	153.63	156.50	1	15,173	0.01%
2024/04/29	6	160.42	6	158.75	158.50	0	15,410	0.00%
2024/04/26	19	166.39	31	165.19	161.00	-12	15,734	-0.08%
2024/04/25	9	164.50	10.6	163.10	163.00	-1.6	15,508	-0.01%
2024/04/24	20.6	173.02	25	172.90	169.50	-4.4	15,329	-0.03%
2024/04/23	47	165.65	33.1	163.90	163.50	13.9	14,892	0.09%
2024/04/22	30	177.12	51.2	175.87	160.00	-21.2	14,560	-0.15%
2024/04/19	36.1	164.72	36.4	165.74	174.50	-0.2	13,808	0.00%
2024/04/18	45.3	176.84	50.7	176.68	162.50	-5.3	13,174	-0.04%
2024/04/17	24	164.31	60	163.53	172.00	-36	12,336	-0.29%
2024/04/16	4	154.13	13	158.50	156.50	-9	11,813	-0.08%
2024/04/15	9	148.89	3	149.00	147.50	6	11,412	0.05%
2024/04/12	26.1	155.51	9	155.89	154.50	17.1	11,323	0.15%
2024/04/11	6	163.58	6	161.92	160.50	0	11,216	0.00%
2024/04/10	37	162.34	8.1	161.88	161.00	29	11,123	0.26%
2024/04/09	12.1	163.41	54.1	163.11	162.00	-42	11,075	-0.38%
2024/04/08	14	174.44	18.3	173.31	168.00	-4.3	10,851	-0.04%
2024/04/03	84.9	173.87	50	174.61	175.00	34.9	10,542	0.33%
2024/04/02	44	159.53	34.1	159.63	166.00	9.9	9,919	0.10%
2024/04/01	29	151.03	15	150.53	151.00	14	9,424	0.15%
2024/03/29	27	150.46	44	151.28	146.00	-17	9,182	-0.19%
2024/03/28	40	134.84	11	137.45	143.00	29	8,745	0.33%
2024/03/27	5	128.90	3	129.67	130.00	2	9,124	0.02%
2024/03/26	1	128.00	1	133.50	129.00	0	9,718	0.00%
2024/03/25	2	133.50	0	0.00	135.00	2	9,809	0.02%
2024/03/22	2	135.00	21	130.71	131.00	-19	9,934	-0.19%
2024/03/21	6	134.75	3	134.50	135.00	3	10,147	0.03%
2024/03/20	23	136.26	2.1	136.48	135.00	20.9	10,190	0.21%
2024/03/19	2.4	129.35	26	129.19	128.50	-23.6	10,145	-0.23%
2024/03/18	6	134.50	11.2	133.73	133.00	-5.2	10,144	-0.05%
2024/03/15	1	124.50	1	126.51	126.50	0	10,298	0.00%
2024/03/14	31	129.02	10	127.10	128.00	21	10,414	0.20%
2024/03/13	15.2	126.44	29.2	129.10	122.00	-14	10,808	-0.13%
2024/03/12	16	131.63	1.1	133.09	135.00	14.9	11,293	0.13%
2024/03/11	33	133.95	27	135.31	132.50	6	11,556	0.05%
2024/03/08	5	133.00	5	132.20	132.00	0	11,583	0.00%
2024/03/07	11	142.55	31	142.65	135.00	-20	11,597	-0.17%
2024/03/06	30.1	160.19	50.1	157.52	150.00	-20	11,705	-0.17%
2024/03/05	24.1	170.11	8	164.19	161.00	16.1	11,756	0.14%
2024/03/04	1	176.58	3	175.50	178.50	-2	12,394	-0.02%
2024/02/29	0	163.00	0	0.00	162.50	0	13,013	0.00%
2024/02/27	4	167.01	0	0.00	160.00	4	13,424	0.03%
2024/02/26	0	0.00	1	160.50	166.00	-1	14,206	-0.01%
2024/02/23	0	158.50	0	0.00	155.50	0	14,409	0.00%
2024/02/22	1	158.90	2	159.00	162.00	-1	14,786	-0.01%
2024/02/21	0.1	161.20	0	0.00	154.00	0.1	14,824	0.00%
2024/02/20	0	172.34	4	171.88	170.00	-4	14,909	-0.03%
2024/02/19	0	188.00	0	0.00	180.50	0	14,954	0.00%
2024/02/16	19	195.40	19.2	196.88	200.50	-0.2	15,021	0.00%
2024/02/15	24.8	183.86	29	181.03	182.50	-4.2	14,844	-0.03%
2024/02/05	11.8	205.55	3	216.00	184.00	8.8	14,450	0.06%
2024/02/02	0	0.00	1	204.00	204.00	-1	14,264	-0.01%
2024/02/01	1	183.00	0	0.00	185.50	1	14,286	0.01%
2024/01/31	29	156.26	9	163.44	169.00	20	14,263	0.14%
2024/01/30	18	153.19	17.1	154.09	154.00	1	14,035	0.01%
2024/01/29	14	144.23	16	145.06	150.00	-2	13,613	-0.01%
2024/01/26	16.1	141.38	31	142.95	141.00	-14.9	13,170	-0.11%
2024/01/25	1.7	146.80	8.1	146.52	145.50	-6.4	13,557	-0.05%
2024/01/24	33.1	149.31	7	148.64	149.00	26.1	13,746	0.19%
2024/01/23	78	147.98	77	148.42	149.00	1	13,722	0.01%
2024/01/22	19.5	139.96	4	147.63	145.50	15.5	14,168	0.11%
2024/01/19	1	130.51	0	0.00	136.00	1	14,109	0.01%
2024/01/18	1	136.49	0	0.00	135.50	1	14,340	0.01%
2024/01/17	0	137.00	0	0.00	140.00	0	14,427	0.00%
2024/01/16	0	137.78	0	0.00	137.00	0	14,471	0.00%
2024/01/15	2	138.50	4	141.75	139.00	-2	14,538	-0.01%
2024/01/12	0.1	135.00	0.1	135.00	130.00	0	14,589	0.00%
2024/01/11	0	125.50	0	0.00	130.00	0	14,711	0.00%
2024/01/10	0	0.00	1	126.03	129.50	-1	14,779	-0.01%
2024/01/08	0	0.00	1	123.50	123.50	-1	15,252	-0.01%
2024/01/05	0.1	128.67	0	0.00	129.00	0.1	15,240	0.00%
2024/01/04	1	125.50	9	125.33	126.50	-8	15,202	-0.05%
2024/01/03	2	130.98	2	130.00	131.00	0	15,174	0.00%
2024/01/02	2.1	120.96	2.1	123.31	128.00	0	15,144	0.00%
2023/12/29	1.2	110.15	0	0.00	116.50	1.2	15,191	0.01%
2023/12/27	0	0.00	0.1	118.00	115.00	-0.1	15,083	0.00%
2023/12/26	1.1	117.02	7	116.93	117.00	-6	15,041	-0.04%
2023/12/25	1.1	107.83	1	110.00	116.00	0.1	14,967	0.00%
2023/12/22	17	105.41	32	107.11	109.00	-15	14,874	-0.10%
2023/12/21	115	96.69	119	98.87	99.20	-4	14,327	-0.03%	大買/大賣/
2023/12/20	17	93.34	30	94.04	94.80	-13	13,722	-0.09%
2023/12/19	28	90.24	31	89.14	92.80	-3	13,561	-0.02%
2023/12/18	114	92.14	113	92.50	92.20	1	13,367	0.01%	大買/大賣/
2023/12/15	40	93.90	8	95.70	90.40	32	13,138	0.24%
2023/12/14	164	98.80	164	96.18	95.40	0	12,994	0.00%	大買/大賣/
2023/12/13	22	98.73	9.4	99.33	98.00	12.6	12,950	0.10%
2023/12/12	47.4	97.88	50	96.37	99.50	-2.6	12,874	-0.02%
2023/12/11	12	99.62	22.3	99.77	99.60	-10.3	12,536	-0.08%
2023/12/08	37.3	100.36	29	100.21	99.50	8.3	12,269	0.07%
2023/12/07	30	97.38	28	96.13	95.30	2	11,626	0.02%
2023/12/06	5	92.46	6.1	94.46	97.30	-1.1	10,952	-0.01%
2023/12/05	27	88.41	18	87.16	88.50	9	10,593	0.08%
2023/12/04	53.1	93.44	54	92.62	88.70	-0.9	10,389	-0.01%
2023/12/01	17	97.06	19	95.93	96.60	-2	10,075	-0.02%
2023/11/30	7	95.57	7.6	95.53	95.20	-0.6	9,678	-0.01%
2023/11/29	56.2	94.92	58.1	94.35	94.50	-1.9	9,357	-0.02%
2023/11/28	18	86.26	12	88.13	91.30	6	8,402	0.07%
2023/11/27	8	80.54	9.2	81.88	83.00	-1.2	8,005	-0.01%
2023/11/24	22.6	83.62	20	83.12	81.80	2.6	7,748	0.03%
2023/11/22	6	77.35	9	78.37	84.10	-3	6,522	-0.05%
2023/11/21	26.3	76.00	27.1	75.59	76.50	-0.8	6,305	-0.01%
2023/11/20	0.1	73.50	0	0.00	74.80	0.1	5,901	0.00%
2023/11/16	0	0.00	5	72.52	73.50	-5	5,682	-0.09%
2023/11/15	1	68.00	4	69.20	69.30	-3	5,586	-0.05%
2023/11/14	1	65.00	4	66.15	65.30	-3	5,489	-0.05%
2023/11/13	0	0.00	4	62.13	63.10	-4	5,408	-0.07%
2023/11/10	3	60.00	3	60.33	60.00	0	5,334	0.00%
2023/11/09	4	58.00	0	0.00	57.80	4	5,282	0.08%
2023/11/08	4	59.63	4.1	59.90	59.20	-0.1	5,234	0.00%
2023/11/07	3	59.27	2	60.49	60.00	1	5,184	0.02%
2023/11/06	4.1	57.50	0	0.00	59.00	4.1	5,137	0.08%
2023/11/03	0	56.80	3.1	56.01	56.80	-3	5,067	-0.06%
2023/11/02	22.1	55.44	22	55.35	58.80	0.1	4,999	0.00%
2023/11/01	22	53.28	18	53.39	54.60	4	4,381	0.09%
2023/10/31	13	54.60	5	54.10	53.60	8	4,019	0.20%
2023/10/30	19	56.67	22	56.58	57.00	-3	3,724	-0.08%
2023/10/27	5	52.58	10	53.44	54.10	-5	2,920	-0.17%
2023/10/26	0	0.00	4	49.20	49.20	-4	2,520	-0.16%
2023/10/24	13	41.02	11	40.17	40.70	2	2,164	0.09%
2023/10/23	10	41.23	9	40.72	41.20	1	2,111	0.05%
2023/10/20	11	41.42	12	40.82	40.60	-1	2,030	-0.05%
2023/10/19	2	41.40	2	41.10	40.60	0	1,955	0.00%
2023/10/18	0	0.00	17	40.57	38.85	-17	1,815	-0.94%
2023/10/17	12	43.08	1	41.55	41.80	11	1,740	0.63%
2023/10/16	8	40.05	5	39.40	41.00	3	1,383	0.22%
2023/10/13	0	0.00	3	38.07	37.30	-3	1,253	-0.24%
2023/10/12	0	0.00	3	37.35	38.00	-3	1,258	-0.24%
2023/10/11	0	0.00	1	37.50	37.35	-1	1,252	-0.08%
2023/10/06	5	38.44	0	0.00	38.85	5	1,229	0.41%
2023/10/05	6	38.30	2	38.40	38.65	4	1,176	0.34%
2023/10/04	1	36.60	0	0.00	36.25	1	1,060	0.09%
2023/10/03	0	0.00	25	35.72	35.55	-25	1,075	-2.33%
2023/09/28	2	35.75	0	0.00	35.45	2	1,082	0.18%
2023/09/27	1	36.20	0	0.00	36.00	1	1,100	0.09%
2023/09/25	2	38.38	1	37.95	37.40	1	1,209	0.08%
2023/09/20	3	39.22	3	37.63	37.80	0	1,109	0.00%
2023/09/19	0	0.00	0.1	38.15	37.95	-0.1	1,024	-0.01%
2023/09/18	4	38.84	5	38.56	37.45	-1	968	-0.11%
2023/09/15	26	37.63	0	0.00	37.45	26	804	3.23%
2023/09/13	0	0.00	1	33.95	33.95	-1	689	-0.15%
2023/09/08	0	0.00	2	34.50	33.85	-2	697	-0.29%
2023/09/07	1	35.30	2	34.60	34.55	-1	703	-0.14%
2023/09/05	0	0.00	5	34.07	33.90	-5	705	-0.71%
2023/08/30	0	0.00	1	32.20	33.35	-1	744	-0.13%
2023/08/28	0	0.00	6	31.03	31.00	-6	759	-0.79%
2023/08/10	1	31.50	0	0.00	31.20	1	948	0.11%
2023/08/02	0	0.00	3	32.90	32.90	-3	930	-0.32%
2023/08/01	2	34.00	0	0.00	34.00	2	920	0.22%
2023/07/27	5	35.23	0	0.00	34.55	5	903	0.55%
2023/07/20	0	0.00	15	36.56	36.80	-15	877	-1.71%
2023/07/17	8	36.81	0	0.00	36.65	8	834	0.96%
2023/07/11	0	0.00	1	37.00	36.95	-1	794	-0.13%
2023/07/10	7	37.36	1	37.70	37.15	6	782	0.77%
2023/07/07	3	37.27	0	0.00	37.00	3	756	0.40%
2023/07/05	12	36.70	3.1	36.25	36.25	9	737	1.21%
2023/07/04	2	36.69	8.1	38.22	37.30	-6	710	-0.85%
2023/07/03	0	0.00	1	34.85	34.85	-1	582	-0.17%
2023/06/30	0	0.00	2	34.70	34.65	-2	579	-0.35%
2023/06/29	0	0.00	0.1	35.20	34.75	-0.1	580	-0.01%
2023/06/19	0	0.00	1	35.15	35.50	-1	601	-0.17%
2023/06/16	1	34.25	0	0.00	34.25	1	593	0.17%
2023/06/12	1	35.85	0	0.00	34.90	1	609	0.16%
2023/06/07	1	36.75	0	0.00	36.15	1	586	0.17%
2023/06/02	0	0.00	0.1	35.60	35.40	-0.1	574	-0.01%
2023/06/01	0	0.00	1	35.75	35.65	-1	566	-0.18%
2023/05/31	6	35.88	1	35.80	35.50	5	556	0.90%
2023/05/30	5	36.02	0.1	36.50	35.95	5	532	0.93%
2023/05/29	0	0.00	15	34.48	34.50	-15	415	-3.61%
2023/05/26	0	0.00	0.1	31.60	31.40	-0.1	377	-0.01%
2023/05/23	0	0.00	0	31.90	31.90	0	423	-0.01%
2023/05/12	0	0.00	2	31.30	31.40	-2	470	-0.42%
2023/05/09	1	31.80	0	0.00	31.65	1	525	0.19%
2023/04/28	1	31.80	0	0.00	31.80	1	558	0.18%
2023/04/25	0	0.00	2	32.00	31.25	-2	555	-0.36%
2023/04/18	0	0.00	3	34.70	34.35	-3	543	-0.55%
2023/04/14	16	34.68	0	0.00	34.60	16	547	2.92%
2023/04/13	0	34.80	6	34.52	34.55	-6	548	-1.09%
2023/04/12	0	0.00	3	34.60	34.75	-3	546	-0.55%
2023/04/06	0	0.00	1	33.50	33.50	-1	535	-0.19%
2023/03/24	0	35.78	0	36.05	35.55	0	526	0.00%
2023/03/20	0	35.95	0	0.00	34.85	0	495	0.00%
2023/03/15	0	0.00	2	34.80	34.45	-2	474	-0.42%
2023/03/14	1	33.35	3	33.27	33.30	-2	491	-0.41%
2023/03/13	2	33.20	0	0.00	33.25	2	492	0.41%
2023/03/10	3	33.90	4	33.90	33.95	-1	493	-0.20%
2023/03/06	0	0.00	1	34.85	34.80	-1	462	-0.22%
2023/03/02	0	0.00	2	34.20	34.25	-2	458	-0.44%
2023/02/24	1	35.25	1	34.30	34.30	0	457	0.00%
2023/02/22	2	34.50	23	34.64	34.70	-21	451	-4.65%
2023/02/21	7	36.08	11	35.71	35.20	-4	448	-0.89%
2023/02/20	0	0.00	2	34.95	35.00	-2	421	-0.47%
2023/02/17	0	0.00	1	34.40	34.65	-1	424	-0.24%
2023/02/16	3	34.17	1	34.45	34.65	2	433	0.46%
2023/02/15	13	33.77	0	0.00	33.95	13	433	3.00%
2023/02/14	0	0.00	5.1	34.50	34.20	-5.1	431	-1.17%
2023/02/10	3	34.10	15	33.92	33.70	-12	434	-2.76%
2023/02/09	0	0.00	7	35.01	34.55	-7	435	-1.61%
2023/02/08	5	34.32	0	0.00	35.40	5	424	1.19%
2023/02/07	2	33.05	0	0.00	33.10	2	397	0.50%
2023/02/06	0	0.00	14	33.87	33.55	-14	408	-3.43%
2023/02/03	0	0.00	0.1	33.50	33.85	-0.1	407	-0.02%
2023/02/02	1	33.20	0	0.00	33.35	1	406	0.25%
2023/02/01	8	32.54	0	0.00	32.70	8	401	1.99%
2023/01/31	1	32.15	0	0.00	32.10	1	404	0.25%
2023/01/30	3	31.75	0	0.00	31.65	3	406	0.74%
2023/01/13	5	31.10	1	31.40	31.05	4	415	0.96%
2023/01/12	0	0.00	2	32.00	31.70	-2	418	-0.48%
2023/01/05	0	0.00	1	31.85	31.00	-1	444	-0.22%
2022/12/26	0	0.00	1	30.70	30.75	-1	541	-0.18%
2022/12/23	1	30.80	0	0.00	31.05	1	546	0.18%
2022/12/19	2	32.00	0	0.00	31.75	2	573	0.35%
2022/12/08	0	0.00	1	33.85	33.80	-1	583	-0.17%
2022/12/07	0	0.00	1	33.75	33.45	-1	582	-0.17%
2022/12/06	1	35.65	2	35.75	34.50	-1	586	-0.17%
2022/12/02	2	34.65	2	34.60	34.60	0	558	0.00%
2022/12/01	2	34.10	0	0.00	34.10	2	553	0.36%
2022/11/30	1	33.60	11	33.49	33.40	-10	553	-1.81%
2022/11/25	5	33.20	0	0.00	32.65	5	561	0.89%
2022/11/24	10	33.13	0	0.00	33.30	10	561	1.78%
2022/11/21	0	0.00	0.5	33.76	33.90	-0.5	582	-0.09%
2022/11/16	0	0.00	12.2	34.22	34.20	-12.2	645	-1.89%
2022/11/14	6	32.72	0	0.00	32.60	6	650	0.92%
2022/11/11	0	0.00	2.3	33.66	33.40	-2.3	648	-0.35%
2022/11/10	2	33.25	0	0.00	33.40	2	650	0.31%
2022/11/09	0	0.00	3	33.60	33.50	-3	666	-0.45%
2022/11/08	7	32.86	0	0.00	32.55	7	698	1.00%
2022/11/04	0	0.00	5	32.83	33.30	-5	712	-0.70%
2022/11/02	2	33.10	0	0.00	32.90	2	711	0.28%
2022/10/28	0	0.00	5	30.20	30.00	-5	704	-0.71%
2022/10/27	0	0.00	4	30.70	30.80	-4	707	-0.57%
2022/10/25	0	0.00	5	30.17	30.00	-5	714	-0.70%
2022/10/24	0	0.00	10	31.15	30.60	-10	715	-1.40%
2022/10/21	1	30.50	0	0.00	30.25	1	717	0.14%
2022/10/19	5	31.90	2	31.35	31.35	3	723	0.41%
2022/10/17	12	30.21	0	0.00	31.60	12	735	1.63%
2022/10/14	1	31.15	8	31.64	31.50	-7	759	-0.92%
2022/10/13	0	0.00	20	30.90	29.85	-20	769	-2.60%
2022/10/12	0	0.00	7	32.31	32.00	-7	766	-0.91%
2022/10/06	2	34.85	1	34.50	34.50	1	836	0.12%
2022/10/05	0	0.00	6	34.48	33.30	-6	782	-0.77%
2022/09/28	0	0.00	1	30.45	30.10	-1	846	-0.12%
2022/09/26	3	31.50	0	0.00	31.15	3	854	0.35%
2022/09/19	1	35.40	0	0.00	35.40	1	885	0.11%
2022/09/13	0	0.00	2	38.10	37.60	-2	911	-0.22%
2022/09/06	1	36.05	0	0.00	35.80	1	938	0.11%
2022/09/05	2	37.00	0	0.00	36.65	2	936	0.21%
2022/09/01	1	38.60	0	0.00	38.25	1	939	0.11%
2022/08/31	3	38.95	0	0.00	39.10	3	939	0.32%
2022/08/30	1	38.50	0	0.00	38.35	1	941	0.11%
2022/08/29	1	37.55	0	0.00	38.15	1	941	0.11%
2022/08/26	7	39.70	8	39.54	39.25	-1	941	-0.11%
2022/08/25	7	40.45	5	40.45	40.20	2	932	0.21%
2022/08/24	7	41.31	8	41.52	39.85	-1	943	-0.11%
2022/08/23	3	38.80	0	0.00	39.15	3	895	0.34%
2022/08/22	3	40.25	0	0.00	39.25	3	906	0.33%
2022/08/19	3	40.52	0	0.00	40.25	3	903	0.33%
2022/08/18	0	0.00	4	39.95	39.80	-4	893	-0.45%
2022/08/17	4	39.41	0	0.00	39.45	4	888	0.45%
2022/08/16	1	39.65	0	0.00	39.35	1	893	0.11%
2022/08/15	0	0.00	1	41.30	40.20	-1	887	-0.11%
2022/08/12	1	38.05	2	38.95	39.00	-1	858	-0.12%
2022/08/09	1	36.90	0	0.00	37.45	1	876	0.11%
2022/08/08	1	37.90	1	37.10	37.10	0	893	0.00%
2022/08/05	0	0.00	1	36.20	36.20	-1	908	-0.11%
2022/08/02	1	35.40	0	0.00	35.50	1	942	0.11%
2022/07/28	6	37.54	0	0.00	37.25	6	973	0.62%
2022/07/26	2	37.25	0	0.00	37.10	2	984	0.20%
2022/07/22	6	38.78	2	39.10	38.65	4	1,005	0.40%
2022/07/21	0	0.00	25	39.53	39.40	-25	1,020	-2.45%
2022/07/20	5	38.40	5	38.90	38.30	0	1,001	0.00%
2022/07/19	1	37.65	0	0.00	37.75	1	1,005	0.10%
2022/07/18	10	38.29	0	0.00	38.15	10	1,015	0.98%
2022/07/15	19	38.98	4	37.95	37.45	15	1,020	1.47%
2022/07/14	3	35.43	4	36.03	36.40	-1	976	-0.10%
2022/07/13	1	34.40	1	34.25	34.40	0	972	0.00%
2022/07/12	1	34.00	0	0.00	32.90	1	986	0.10%
2022/07/11	5	35.22	5	35.04	35.00	0	1,008	0.00%
2022/07/07	5	34.29	9.5	35.05	35.10	-4.5	1,021	-0.44%
2022/07/06	7.5	35.07	4	34.76	34.80	3.5	1,026	0.34%
2022/07/05	0	0.00	1	33.25	33.45	-1	1,014	-0.10%
2022/07/04	0	0.00	1	31.70	31.90	-1	1,029	-0.10%
2022/06/30	3	34.87	0	0.00	34.00	3	1,106	0.27%
2022/06/29	0	0.00	1	35.90	36.20	-1	1,173	-0.09%
2022/06/24	0	0.00	11	36.50	36.15	-11	1,934	-0.57%
2022/06/23	1	36.15	0	0.00	35.95	1	1,981	0.05%
2022/06/22	5	36.05	5	37.23	36.10	0	2,188	0.00%
2022/06/21	4	36.90	10	37.72	37.70	-6	2,512	-0.24%
2022/06/16	8	42.18	1	43.65	41.60	7	2,614	0.27%
2022/06/14	5	43.18	0	0.00	43.70	5	2,667	0.19%
2022/06/13	3	43.90	0	0.00	43.85	3	2,687	0.11%
2022/06/09	1	46.10	0	0.00	46.20	1	2,756	0.04%
2022/06/01	1	47.90	0	0.00	47.55	1	3,131	0.03%
2022/05/30	0	0.00	1	47.00	46.90	-1	3,642	-0.03%
2022/05/27	0	0.00	9	45.73	45.55	-9	3,635	-0.25%
2022/05/26	1	45.65	0	0.00	44.90	1	3,640	0.03%
2022/05/25	0	0.00	4	45.50	46.00	-4	3,648	-0.11%
2022/05/24	1	45.75	0	0.00	44.95	1	3,662	0.03%
2022/05/17	0	0.00	1	45.85	46.45	-1	3,820	-0.03%
2022/05/13	0	0.00	9	43.71	43.50	-9	3,853	-0.23%
2022/05/11	0	0.00	5	43.60	43.20	-5	3,921	-0.13%
2022/05/10	11	43.99	1.1	43.78	44.50	9.9	3,950	0.25%
2022/05/09	0	0.00	1	44.91	44.00	-1	3,956	-0.03%
2022/05/06	1	46.00	0.1	46.00	46.20	1	3,955	0.02%
2022/05/05	1	47.50	2	47.60	47.40	-1	3,956	-0.03%
2022/05/03	1	46.50	0	0.00	45.75	1	3,946	0.03%
2022/04/29	0	0.00	1	46.50	46.20	-1	3,964	-0.03%
2022/04/28	1	47.10	0	0.00	45.85	1	3,966	0.03%
2022/04/26	0	0.00	3	48.40	48.20	-3	3,939	-0.08%
2022/04/25	2	49.05	1.1	48.93	48.50	1	3,939	0.02%
2022/04/22	1	51.50	1	50.80	51.00	0	3,936	0.00%
2022/04/20	6	52.40	3	52.50	52.60	3	3,927	0.08%
2022/04/19	2	51.95	1	53.30	51.70	1	3,931	0.03%
2022/04/15	8	52.61	0	0.00	52.00	8	3,947	0.20%
2022/04/14	5	54.90	0	0.00	54.40	5	3,956	0.13%
2022/04/11	8	55.73	1	57.00	54.20	7	3,963	0.18%
2022/04/08	2	58.10	14	58.29	57.80	-12	3,938	-0.30%
2022/04/07	5	57.90	0	0.00	57.50	5	3,930	0.13%
2022/04/06	0	62.25	0	0.00	61.50	0	3,875	0.00%
2022/04/01	1	60.30	2	62.25	62.50	-1	3,861	-0.03%
2022/03/31	1	62.20	9	62.53	61.30	-8	3,798	-0.21%
2022/03/30	12	64.23	10	65.36	63.80	2	3,756	0.05%
2022/03/29	10	61.82	5	62.58	61.70	5	3,289	0.15%
2022/03/28	4	59.00	3	58.97	58.90	1	3,116	0.03%
2022/03/25	6	61.05	1	59.80	58.80	5	3,089	0.16%
2022/03/24	4	61.25	8	61.93	63.80	-4	2,904	-0.14%
2022/03/23	2	57.50	8	58.31	60.50	-6	2,612	-0.23%
2022/03/22	25	56.07	0	0.00	55.00	25	2,550	0.98%
2022/03/21	2	56.15	2	55.95	55.50	0	2,569	0.00%
2022/03/18	11	55.66	5	57.12	56.60	6	2,596	0.23%
2022/03/17	5	56.14	5	56.92	56.20	0	2,608	0.00%
2022/03/16	1	55.00	4	54.73	54.20	-3	2,640	-0.11%
2022/03/15	14	54.11	0	0.00	53.60	14	2,690	0.52%
2022/03/14	2	57.90	1	58.70	57.50	1	2,759	0.04%
2022/03/11	5	58.58	5	58.54	58.60	0	2,915	0.00%
2022/03/10	18	58.86	11	59.96	57.60	7	3,103	0.23%
2022/03/09	20	56.90	18	57.97	58.20	2	3,233	0.06%
2022/03/08	5	56.68	3	59.00	55.20	2	3,291	0.06%
2022/03/07	2	58.75	1	57.70	58.40	1	3,422	0.03%
2022/03/04	16	60.13	15.1	60.47	60.90	0.9	3,416	0.03%
2022/03/03	2	55.20	16	58.14	58.60	-14	3,074	-0.46%
2022/03/01	0	0.00	1	52.80	53.50	-1	3,559	-0.03%
2022/02/24	11	52.15	3	51.50	51.10	8	3,736	0.21%
2022/02/22	1	54.10	0	0.00	53.60	1	3,988	0.03%
2022/02/18	6	57.08	5	57.60	56.90	1	4,639	0.02%
2022/02/17	12	58.53	8	59.18	57.50	4	4,658	0.09%
2022/02/16	1	56.90	12	56.79	56.70	-11	4,605	-0.24%
2022/02/14	3	54.97	2	54.30	53.90	1	4,723	0.02%
2022/02/11	4	55.45	4	57.43	57.00	0	4,764	0.00%
2022/02/08	0	0.00	1	52.60	53.30	-1	4,727	-0.02%
2022/01/26	0	0.00	1	49.35	49.25	-1	4,836	-0.02%
2022/01/25	0	0.00	1	50.40	49.20	-1	4,995	-0.02%
2022/01/24	1	50.00	2	50.80	51.10	-1	5,103	-0.02%
2022/01/21	0	0.00	2.1	50.36	50.30	-2.1	5,410	-0.04%
2022/01/20	0	0.00	1	52.30	52.30	-1	5,492	-0.02%
2022/01/19	1	52.50	0	0.00	52.10	1	5,509	0.02%
2022/01/18	0	0.00	1	53.70	53.70	-1	5,553	-0.02%
2022/01/14	1	51.90	0	0.00	51.80	1	5,593	0.02%
2022/01/13	2	52.50	0	0.00	52.10	2	5,623	0.04%
2022/01/07	2	54.10	0.2	54.70	54.40	1.8	5,667	0.03%
2022/01/06	1	57.10	0	0.00	56.80	1	5,649	0.02%
2022/01/05	0	0.00	2	58.40	57.40	-2	5,660	-0.04%
2022/01/04	1	59.30	9	60.00	59.40	-8	5,652	-0.14%
2022/01/03	9	61.20	0	0.00	60.50	9	5,697	0.16%
2021/12/30	1	61.00	0	0.00	60.40	1	5,734	0.02%
2021/12/29	0	0.00	1	61.50	61.50	-1	5,798	-0.02%
2021/12/28	2	62.40	0	0.00	61.80	2	5,823	0.03%
2021/12/27	2	61.50	3	61.20	61.20	-1	5,833	-0.02%
2021/12/24	1	62.60	4	62.70	61.70	-3	5,847	-0.05%
2021/12/23	1	61.80	2	61.30	61.20	-1	5,812	-0.02%
2021/12/22	5	61.64	4	61.50	61.20	1	5,849	0.02%
2021/12/20	0	0.00	10	59.50	59.60	-10	5,840	-0.17%
2021/12/17	2	61.30	1	60.80	60.30	1	5,860	0.02%
2021/12/16	8	63.10	1	63.30	63.10	7	5,848	0.12%
2021/12/15	1	61.60	2	61.05	61.70	-1	5,831	-0.02%
2021/12/14	9	60.53	8	60.20	59.90	1	5,826	0.02%
2021/12/10	1	62.50	0	0.00	62.60	1	5,805	0.02%
2021/12/09	2	65.85	0	0.00	64.40	2	5,774	0.03%
2021/12/08	3	65.53	4	67.13	65.20	-1	5,759	-0.02%
2021/12/07	6	67.87	9	67.89	66.60	-3	5,701	-0.05%
2021/12/06	23	67.75	4	69.58	69.40	19	5,573	0.34%
2021/12/03	2	66.90	4.2	65.46	67.80	-2.2	5,435	-0.04%
2021/12/02	8	64.43	2	66.20	63.30	6	5,340	0.11%
2021/12/01	2	65.45	1	65.00	65.60	1	5,317	0.02%
2021/11/30	2.2	63.24	2	64.00	62.40	0.2	5,394	0.00%
2021/11/29	6	61.57	5	61.84	62.00	1	5,734	0.02%
2021/11/26	3	67.10	8	66.93	63.60	-5	5,800	-0.09%
2021/11/25	4.2	66.46	4	66.78	66.70	0.2	5,570	0.00%
2021/11/23	0	0.00	2	62.30	62.40	-2	5,331	-0.04%
2021/11/22	2.2	66.15	4	66.93	66.80	-1.8	5,265	-0.03%
2021/11/19	10	64.62	4	64.83	64.90	6	5,193	0.12%
2021/11/18	5	67.08	6.7	66.31	64.30	-1.7	5,102	-0.03%
2021/11/17	8.7	67.06	5	66.84	64.30	3.7	4,868	0.08%
2021/11/16	1	66.80	0	0.00	66.80	1	4,522	0.02%
2021/11/12	5	56.34	11	55.44	55.30	-6	4,494	-0.13%
2021/11/11	2	55.25	1	55.10	55.30	1	4,428	0.02%
2021/11/10	1	53.50	3	55.70	55.30	-2	4,438	-0.05%
2021/11/09	0	0.00	2	53.80	53.50	-2	4,452	-0.04%
2021/11/08	1	51.20	0	0.00	51.60	1	4,497	0.02%
2021/11/05	0	0.00	1	53.70	53.50	-1	4,620	-0.02%
2021/11/04	2	53.70	2	55.50	53.50	0	4,750	0.00%
2021/11/03	25	55.11	27	53.23	53.60	-2	4,832	-0.04%
2021/11/02	6	57.58	8	55.48	55.70	-2	4,937	-0.04%
2021/11/01	7	56.21	4	55.70	55.50	3	5,222	0.06%
2021/10/29	7	56.69	4	57.18	56.50	3	5,386	0.06%
2021/10/28	0	0.00	2	50.50	52.80	-2	5,167	-0.04%
2021/10/27	1	47.20	1	48.50	48.00	0	5,190	0.00%
2021/10/26	1	49.00	1	48.70	47.65	0	5,329	0.00%
2021/10/22	2	47.10	0	0.00	48.20	2	5,642	0.04%
2021/10/21	2	47.80	2	47.00	46.45	0	5,788	0.00%
2021/10/20	2	46.10	0	0.00	46.35	2	5,954	0.03%
2021/10/19	3	45.25	5	45.87	46.00	-2	6,222	-0.03%
2021/10/15	0	0.00	1	44.00	43.80	-1	7,115	-0.01%
2021/10/14	1	42.00	0	0.00	42.10	1	7,206	0.01%
2021/10/13	9	43.39	9	43.00	42.85	0	7,400	0.00%
2021/10/08	1	44.80	0	0.00	45.05	1	7,863	0.01%
2021/10/07	7	45.00	1	44.95	45.00	6	8,182	0.07%
2021/10/06	4	45.40	5	45.21	44.70	-1	8,217	-0.01%
2021/10/05	0	0.00	3	40.45	42.55	-3	8,341	-0.04%
2021/10/04	3	40.20	1	42.30	40.20	2	8,436	0.02%
2021/09/27	5	48.90	0	0.00	48.70	5	8,916	0.06%
2021/09/24	0	0.00	7	48.54	48.50	-7	8,936	-0.08%
2021/09/23	0	0.00	1	49.40	49.20	-1	8,910	-0.01%
2021/09/17	0	0.00	1	51.40	51.70	-1	8,918	-0.01%
2021/09/16	2	50.70	0	0.00	50.10	2	8,908	0.02%
2021/09/14	9	52.11	3	51.20	50.80	6	8,887	0.07%
2021/09/13	8	52.60	12	52.60	51.60	-4	8,892	-0.04%
2021/09/10	7	52.89	10	52.08	53.50	-3	8,883	-0.03%
2021/09/09	8	51.80	7	52.94	53.30	1	8,912	0.01%
2021/09/08	10	51.77	11	51.11	50.90	-1	8,902	-0.01%
2021/09/07	8	52.79	5	51.92	51.30	3	8,905	0.03%
2021/09/06	13	56.80	14	55.76	54.40	-1	8,885	-0.01%
2021/09/03	33	56.83	26	56.45	58.80	7	8,955	0.08%
2021/09/02	13	56.39	7	56.39	56.70	6	8,765	0.07%
2021/09/01	11	51.90	16	52.01	54.00	-5	8,396	-0.06%
2021/08/31	3	49.77	14	50.22	51.00	-11	8,261	-0.13%
2021/08/30	0	0.00	1	48.00	48.05	-1	8,191	-0.01%
2021/08/27	11	49.15	3	48.15	47.25	8	8,217	0.10%
2021/08/26	0	0.00	6	49.03	49.10	-6	8,252	-0.07%
2021/08/25	4	48.70	5.2	48.83	48.75	-1.2	8,439	-0.01%
2021/08/24	9	47.18	4.2	46.83	47.05	4.8	8,584	0.06%
2021/08/23	8.4	46.39	14	46.59	47.20	-5.6	8,596	-0.07%
2021/08/20	6	44.35	6	43.77	44.35	0	8,591	0.00%
2021/08/19	2	47.80	1	45.20	43.75	1	8,557	0.01%
2021/08/18	3	44.85	12	45.36	48.30	-9	8,556	-0.11%
2021/08/17	9	46.66	8	47.18	46.00	1	8,623	0.01%
2021/08/16	9	44.40	12	44.17	46.20	-3	8,601	-0.03%
2021/08/13	3	47.63	3	47.98	46.25	0	8,561	0.00%
2021/08/12	25	47.46	10	47.37	47.00	15	8,518	0.18%
2021/08/11	22	50.54	18	48.69	47.00	4	8,503	0.05%
2021/08/10	8	52.53	15	51.07	50.90	-7	8,369	-0.08%
2021/08/09	11	56.68	7	57.90	54.50	4	8,269	0.05%
2021/08/06	16	59.88	16	59.84	59.30	0	8,188	0.00%
2021/08/05	37	64.90	35	64.94	62.60	2	8,068	0.02%
2021/08/04	16	59.28	21	59.61	61.80	-5	7,698	-0.06%
2021/08/03	9	56.63	9	56.67	56.20	0	7,466	0.00%
2021/08/02	10	56.40	14	55.66	55.90	-4	7,416	-0.05%
2021/07/30	12	59.31	8	58.76	56.90	4	7,364	0.05%
2021/07/29	13	56.45	32	56.80	57.30	-19	7,241	-0.26%
2021/07/28	1	60.10	0	0.00	60.10	1	6,919	0.01%
2021/07/27	18	70.00	2	68.25	67.20	16	6,976	0.23%
2021/07/26	7	70.16	13.1	70.65	71.00	-6.1	6,841	-0.09%
2021/07/23	19	69.14	14	70.34	67.10	5	6,671	0.07%
2021/07/22	23.1	68.50	16	68.78	68.30	7.1	6,416	0.11%
2021/07/21	20	67.02	6	67.07	67.10	14	5,910	0.24%
2021/07/20	0	0.00	1	61.00	61.00	-1	5,671	-0.02%
2021/07/19	1	55.50	13	56.17	55.50	-12	5,649	-0.21%
2021/07/16	13	54.12	13	54.69	54.30	0	5,529	0.00%
2021/07/15	9	51.91	14	53.52	53.90	-5	5,361	-0.09%
2021/07/14	17	53.63	5	54.10	52.20	12	5,143	0.23%
2021/07/13	0	0.00	11	57.90	57.90	-11	4,837	-0.23%
2021/07/12	20	50.44	18	50.15	52.70	2	4,845	0.04%
2021/07/09	6	48.41	8	48.44	47.95	-2	4,729	-0.04%
2021/07/08	4	47.21	6	48.29	48.00	-2	4,750	-0.04%
2021/07/07	1	44.95	1	45.85	45.20	0	4,666	0.00%
2021/07/06	1	44.90	0	0.00	44.45	1	4,812	0.02%
2021/07/05	3	47.23	10	47.36	46.90	-7	5,200	-0.13%
2021/07/02	1	43.95	5	44.16	45.40	-4	5,063	-0.08%
2021/07/01	3	41.60	1	41.45	41.30	2	4,990	0.04%
2021/06/30	1	43.10	0	0.00	42.80	1	4,977	0.02%
2021/06/25	3	44.10	0	0.00	43.70	3	4,961	0.06%
2021/06/24	1	43.50	0	0.00	43.50	1	4,958	0.02%
2021/06/23	1	43.35	0	0.00	43.35	1	4,957	0.02%
2021/06/22	7	43.58	5	43.20	42.65	2	4,944	0.04%
2021/06/21	0	0.00	1	45.55	44.10	-1	4,953	-0.02%
2021/06/18	17	47.68	22	47.28	46.75	-5	4,934	-0.10%
2021/06/17	9	46.32	13	47.33	47.25	-4	5,573	-0.07%
2021/06/16	12	47.76	18	47.08	45.75	-6	6,234	-0.10%
2021/06/15	18	47.14	8	47.20	47.20	10	6,772	0.15%
2021/06/11	15	46.18	14	46.18	46.35	1	6,731	0.01%
2021/06/10	2	45.20	5	44.05	43.95	-3	6,575	-0.05%
2021/06/09	9	43.56	2	43.15	42.60	7	6,583	0.11%
2021/06/08	1	43.45	0	0.00	42.85	1	6,657	0.02%
2021/06/07	0	0.00	1	45.50	45.30	-1	6,758	-0.01%
2021/06/04	2	45.05	1.2	45.66	45.00	0.8	6,776	0.01%
2021/06/03	6	47.18	3	46.73	46.60	3	6,774	0.04%
2021/06/02	9	48.86	8	47.98	46.90	1	6,755	0.01%
2021/06/01	13	48.44	39	48.25	49.05	-26	6,541	-0.40%
2021/05/28	9	42.22	14	42.44	42.20	-5	6,351	-0.08%
2021/05/27	3	41.30	2	41.35	40.90	1	6,444	0.02%
2021/05/26	24.2	42.21	18	40.89	41.40	6.2	6,484	0.10%
2021/05/25	10	42.30	16	42.82	42.15	-6	6,517	-0.09%
2021/05/24	13	39.18	16	40.97	40.90	-3	6,451	-0.05%
2021/05/21	13	39.50	33	39.56	39.70	-20	6,886	-0.29%
2021/05/20	26	38.35	0	0.00	38.70	26	6,911	0.38%
2021/05/19	12	38.82	11	38.39	40.60	1	6,894	0.01%
2021/05/18	0	0.00	4	35.80	37.40	-4	6,965	-0.06%
2021/05/17	6	35.08	3	36.50	34.00	3	7,102	0.04%
2021/05/14	4	40.89	2	39.90	37.75	2	7,142	0.03%
2021/05/13	0	0.00	1	38.10	38.40	-1	7,178	-0.01%
2021/05/12	9	40.49	9	37.44	36.80	0	7,172	0.00%
2021/05/10	1	45.75	0	0.00	44.65	1	7,361	0.01%
2021/05/07	9	44.83	13	44.40	45.50	-4	7,554	-0.05%
2021/05/06	10	41.56	8	40.19	41.40	2	7,589	0.03%
2021/05/04	9	43.42	14	40.09	42.05	-5	7,654	-0.07%
2021/05/03	7	45.68	10	45.03	44.00	-3	7,610	-0.04%
2021/04/29	8	48.60	8	49.50	48.20	0	7,567	0.00%
2021/04/28	0	0.00	1	50.50	48.75	-1	7,543	-0.01%
2021/04/27	8	50.00	9	50.95	49.85	-1	7,544	-0.01%
2021/04/26	18	49.30	12	50.11	50.00	6	7,652	0.08%
2021/04/23	3	47.17	7	48.22	49.35	-4	7,619	-0.05%
2021/04/22	11	47.69	11	47.04	44.90	0	7,568	0.00%
2021/04/21	10	49.53	5	48.62	48.50	5	7,489	0.07%
2021/04/20	0	0.00	10	50.11	50.10	-10	7,454	-0.13%
2021/04/19	28	49.37	24	48.76	47.60	4	7,404	0.05%
2021/04/16	4	53.53	4	53.58	52.00	0	7,345	0.00%
2021/04/15	12	50.43	10	52.07	52.60	2	7,296	0.03%
2021/04/14	9	52.14	10	49.07	49.50	-1	7,269	-0.01%
2021/04/13	13	54.25	7	56.17	52.50	6	7,351	0.08%
2021/04/12	24	55.84	27	55.92	52.50	-3	7,354	-0.04%
2021/04/09	28	61.42	15	63.23	57.70	13	7,176	0.18%
2021/04/07	0	0.00	2	57.90	58.10	-2	6,661	-0.03%
2021/04/06	0	0.00	2	53.85	55.30	-2	6,631	-0.03%
2021/03/31	0	0.00	2	51.30	51.60	-2	6,630	-0.03%
2021/03/29	1	47.50	0	0.00	47.45	1	6,612	0.02%
2021/03/25	1	45.60	0	0.00	45.55	1	6,609	0.02%
2021/03/24	1	46.50	0	0.00	45.50	1	6,608	0.02%
2021/03/23	11	47.85	1	48.00	46.30	10	6,567	0.15%
2021/03/22	23	53.80	19	54.75	51.40	4	6,550	0.06%
2021/03/19	15	54.08	7	55.43	55.80	8	5,856	0.14%
2021/03/18	2	49.50	4	51.18	50.80	-2	5,182	-0.04%
2021/03/17	1	50.80	0	0.00	50.80	1	4,638	0.02%
2021/03/15	4	38.85	9	41.29	42.05	-5	4,666	-0.11%
2021/03/12	7	38.85	8	38.43	38.25	-1	4,582	-0.02%
2021/03/11	6	39.02	6	37.96	37.55	0	4,481	0.00%
2021/03/10	1	39.00	0	0.00	38.95	1	4,375	0.02%
2021/03/08	0	0.00	2	37.50	35.70	-2	4,301	-0.05%
2021/03/05	3	38.10	0	0.00	37.95	3	4,302	0.07%
2021/03/04	1	38.50	1	38.45	38.00	0	4,292	0.00%
2021/03/03	2	38.78	0	0.00	38.70	2	4,286	0.05%
2021/03/02	4	40.68	1	42.80	38.90	3	4,236	0.07%
2021/02/26	0	0.00	2	38.60	39.50	-2	4,105	-0.05%
2021/02/25	2	38.20	1.5	37.85	38.00	0.5	4,051	0.01%
2021/02/24	3	37.27	0	0.00	36.20	3	3,985	0.08%
2021/02/23	4	35.79	12	36.93	37.35	-8	3,933	-0.20%
2021/02/18	10	28.03	22	29.98	30.60	-12	3,469	-0.35%
2021/02/17	14	26.93	7	27.60	27.85	7	3,337	0.21%
2021/02/05	11	25.30	10	25.46	25.35	1	3,162	0.03%
2021/02/04	13	24.60	1	24.85	25.20	12	3,058	0.39%
2021/02/03	8	24.34	16	24.43	24.65	-8	2,966	-0.27%
2021/02/02	15	24.66	11	24.55	24.00	4	2,903	0.14%
2021/02/01	13	25.64	13	25.19	24.40	0	2,775	0.00%
2021/01/29	5	26.79	1	27.50	26.90	4	2,582	0.15%
2021/01/27	0	0.00	22	24.46	25.10	-22	2,225	-0.99%
2021/01/25	10	23.50	0	0.00	23.30	10	2,077	0.48%
2021/01/20	0	0.00	23	22.68	22.00	-23	2,014	-1.14%
2021/01/19	19	23.90	16	23.30	23.40	3	1,965	0.15%
2021/01/18	0	0.00	32	23.26	24.30	-32	1,797	-1.78%
2021/01/15	9	22.53	10.5	22.37	22.10	-1.5	1,699	-0.09%
2021/01/14	2	22.05	13	22.25	21.80	-11	1,661	-0.66%
2021/01/13	11	22.05	29	21.59	21.75	-18	1,646	-1.09%
2021/01/12	10	20.70	0	0.00	20.80	10	1,632	0.61%
2021/01/11	8	21.38	12	21.41	21.35	-4	1,616	-0.25%
2021/01/08	20	21.25	3	20.95	21.00	17	1,610	1.06%
2021/01/07	5	21.95	1	21.70	22.10	4	1,599	0.25%
2021/01/06	67	23.02	11	24.22	22.30	56	1,564	3.58%
2021/01/05	3	23.50	53	22.76	23.55	-50	1,341	-3.73%
2021/01/04	0	0.00	13	21.73	21.45	-13	1,265	-1.03%
2020/12/31	0	0.00	5	21.50	21.10	-5	1,499	-0.33%
2020/12/28	0	0.00	1	22.15	21.90	-1	1,544	-0.06%
2020/12/25	0	0.00	2	21.30	21.75	-2	1,510	-0.13%
2020/12/24	3	20.45	0	0.00	20.40	3	1,480	0.20%
2020/12/23	5	20.20	0	0.00	20.00	5	1,470	0.34%
2020/12/22	10	19.90	0	0.00	19.75	10	1,474	0.68%
2020/12/21	5	20.75	0	0.00	20.70	5	1,463	0.34%
2020/12/18	6	21.13	0	0.00	21.10	6	1,459	0.41%
2020/12/17	10	21.03	1	20.80	20.80	9	1,449	0.62%
2020/12/16	5	21.20	18	21.42	21.10	-13	1,460	-0.89%
2020/12/15	31	21.95	20	21.29	21.10	11	1,482	0.74%
2020/12/14	25	22.08	15	22.20	22.25	10	1,519	0.66%
2020/12/11	14	21.46	6	21.65	22.00	8	1,481	0.54%
2020/12/10	12	22.11	15	21.54	21.25	-3	1,388	-0.22%
2020/12/09	32	21.58	24	21.80	22.25	8	1,331	0.60%
2020/12/08	2	21.08	1	21.15	21.20	1	1,276	0.08%
2020/12/07	10	20.85	22	20.45	20.40	-12	1,255	-0.96%
2020/12/04	30	20.74	50	20.14	21.10	-20	1,221	-1.64%
2020/12/03	1	20.20	0	0.00	19.90	1	1,161	0.09%
2020/12/02	2	20.20	4	20.09	19.90	-2	1,168	-0.17%
2020/12/01	57	20.49	0	0.00	20.25	57	1,155	4.93%
2020/11/20	0	0.00	1	18.90	18.90	-1	1,158	-0.09%
2020/11/19	2	19.45	6	19.43	19.30	-4	1,149	-0.35%
2020/11/18	7	18.24	3	19.00	19.00	4	1,077	0.37%
2020/10/23	0	0.00	0	18.40	18.55	0	1,180	0.00%
2020/10/22	0	0.00	20	18.35	18.25	-20	1,202	-1.66%
2020/10/19	0	0.00	1	19.00	18.90	-1	1,343	-0.07%
2020/10/16	0	0.00	6	19.24	18.95	-6	1,388	-0.43%
2020/10/15	2	20.03	0	0.00	19.60	2	1,411	0.14%
2020/10/14	4	19.41	0	0.00	19.40	4	1,434	0.28%
2020/10/13	0	0.00	1	18.90	18.65	-1	1,447	-0.07%
2020/10/12	7	19.28	0	0.00	18.80	7	1,499	0.47%
2020/10/08	74	20.45	71	20.40	19.95	3	1,513	0.20%
2020/10/07	0	0.00	2	19.33	19.50	-2	1,411	-0.14%
2020/09/28	0	0.00	1	17.80	17.85	-1	1,646	-0.06%
2020/09/23	0	0.00	1	18.55	18.50	-1	1,725	-0.06%
2020/09/18	12	19.40	0	0.00	19.65	12	1,730	0.69%
2020/09/17	2	19.25	2	19.10	19.20	0	1,770	0.00%
2020/09/15	0	0.00	1	18.20	18.05	-1	1,802	-0.06%
2020/09/02	1	19.50	0	0.00	19.05	1	1,808	0.06%
2020/08/25	0	0.00	2	17.03	17.20	-2	1,688	-0.12%
2020/08/20	1	16.10	0	0.00	15.85	1	1,674	0.06%
2020/08/06	1	18.75	5	19.15	19.05	-4	1,603	-0.25%
2020/08/03	0	0.00	6	18.45	18.50	-6	1,555	-0.39%
2020/07/30	6	19.02	2	18.75	18.50	4	1,535	0.26%
2020/07/27	5	19.73	5	19.50	19.00	0	1,479	0.00%
2020/07/24	4	20.70	0	0.00	20.10	4	1,454	0.28%
2020/07/23	1	20.10	0	0.00	20.70	1	1,393	0.07%
2020/07/22	5	18.55	5	18.75	18.85	0	1,321	0.00%
2020/07/21	3	17.58	3	17.75	17.65	0	1,272	0.00%
2020/07/20	0	0.00	1	17.00	17.20	-1	1,229	-0.08%
2020/07/16	0	0.00	1	21.15	20.50	-1	1,130	-0.09%
2020/07/15	4	21.88	4	22.61	21.10	0	1,066	0.00%
2020/07/14	5	23.26	4	23.59	22.30	1	1,014	0.10%
2020/07/13	1	21.55	1	22.90	22.90	0	873	0.00%
2020/07/10	5	20.66	0	0.00	20.85	5	780	0.64%
2020/07/07	0	0.00	3	18.40	18.20	-3	596	-0.50%
2020/07/06	3	19.37	0	0.00	19.00	3	571	0.53%
2020/06/24	12	18.22	12	17.88	17.85	0	432	0.00%
2020/06/23	1	16.85	3	17.48	17.40	-2	356	-0.56%
2020/06/22	2	16.70	0	0.00	17.10	2	309	0.65%
2020/04/27	1	12.20	0	0.00	12.30	1	280	0.36%
2020/02/13	1	13.65	0	0.00	13.60	1	187	0.53%
2020/02/12	1	13.75	0	0.00	13.70	1	183	0.55%
2020/02/10	1	13.50	0	0.00	13.55	1	176	0.57%
2020/01/31	1	12.90	0	0.00	12.90	1	139	0.72%
2020/01/30	0	0.00	59	12.90	12.90	-59	146	-40.31%
2020/01/20	3	13.55	0	0.00	13.55	3	135	2.22%
2020/01/16	0	0.00	0	14.40	13.60	0	136	0.00%
2020/01/13	11	13.80	0	0.00	13.85	11	128	8.56%
2020/01/03	0	0.00	5	14.30	14.25	-5	128	-3.90%
2019/12/31	4	14.10	0	0.00	14.10	4	129	3.08%
2019/12/27	0	0.00	4	14.25	14.20	-4	129	-3.10%
2019/12/26	0	0.00	8	14.20	14.15	-8	132	-6.05%
2019/12/19	0	0.00	10	14.20	14.15	-10	148	-6.72%
2019/12/18	7	13.95	0	0.00	13.95	7	144	4.83%
2019/12/17	6	13.88	0	0.00	13.90	6	147	4.06%
2019/12/09	5	13.65	0	0.00	13.70	5	149	3.35%
2019/12/03	5	13.55	0	0.00	13.60	5	163	3.06%
2019/12/02	3	13.60	0	0.00	13.65	3	162	1.84%
2019/11/29	0	0.00	15	13.85	13.75	-15	160	-9.34%
2019/11/28	0	0.00	3	13.90	13.85	-3	160	-1.86%
2019/11/22	1	13.60	0	0.00	13.65	1	159	0.63%
2019/11/21	5	13.70	0	0.00	13.70	5	157	3.18%
2019/11/20	5	13.70	0	0.00	13.70	5	155	3.22%
2019/11/18	3	13.80	0	0.00	13.75	3	153	1.96%
2019/11/15	6	13.92	0	0.00	13.95	6	154	3.88%
2019/11/14	1	14.20	0	0.00	14.00	1	151	0.66%
2019/11/13	2	14.35	0	0.00	14.25	2	146	1.36%
2019/10/29	0	0.00	3	14.75	14.65	-3	141	-2.12%
2019/10/28	0	0.00	10	14.65	14.50	-10	133	-7.51%
2019/10/21	5	14.55	0	0.00	14.60	5	159	3.13%
2019/10/08	5	14.60	0	0.00	14.55	5	186	2.68%
2019/10/07	3	14.75	0	0.00	14.75	3	184	1.63%
2019/10/04	2	14.85	0	0.00	14.90	2	182	1.10%
2019/09/24	10	15.28	0	0.00	15.15	10	176	5.66%
2019/09/17	5	14.80	0	0.00	14.80	5	172	2.90%
2019/09/12	5	14.80	0	0.00	14.90	5	167	2.99%
2019/09/06	5	14.70	0	0.00	14.55	5	151	3.31%
2019/08/20	10	14.50	0	0.00	14.55	10	154	6.48%
2019/05/08	6	17.81	1	17.70	17.70	5	348	1.43%
2019/03/29	0	18.00	0	0.00	18.00	0	251	0.00%
2019/03/05	0	18.00	0	0.00	17.65	0	168	0.00%
2019/01/16	0	17.70	0	0.00	17.25	0	99	0.00%
2018/12/04	0	0.00	5	17.20	17.20	-5	108	-4.63%
2018/11/30	0	0.00	5	17.00	16.90	-5	109	-4.58%
2018/11/29	0	0.00	19	16.97	16.95	-19	109	-17.41%
2018/11/28	0	0.00	19	16.75	16.85	-19	109	-17.28%
2018/11/26	0	0.00	2	16.50	16.50	-2	112	-1.78%
2018/11/19	10	16.80	0	0.00	16.70	10	115	8.67%
2018/11/16	30	16.67	0	0.00	16.60	30	114	26.28%
2018/11/01	10	16.74	0	0.00	16.85	10	117	8.48%
2018/10/29	0	16.65	0	0.00	16.45	0	120	0.00%
2018/10/26	0	16.20	0	0.00	16.25	0	121	0.00%
2018/07/30	0	0.00	1	18.15	17.95	-1	233	-0.43%
2018/07/09	1	17.75	0	0.00	17.80	1	235	0.43%
2018/06/06	2	19.93	0	0.00	19.75	2	258	0.77%
2018/01/26	0	0.00	18	20.45	20.65	-18	621	-2.90%
2018/01/24	0	21.15	0	0.00	21.15	0	755	0.00%
2018/01/19	0	20.90	0	0.00	21.00	0	963	0.00%
2018/01/18	18	21.10	1	21.10	20.95	17	957	1.77%
2018/01/16	0	0.00	1	21.00	21.10	-1	948	-0.11%
2018/01/11	1	20.85	1	20.75	20.75	0	943	0.00%
2018/01/08	1	20.75	16	21.05	20.65	-15	940	-1.60%
2018/01/04	17	20.82	0	0.00	21.75	17	861	1.97%