亞力 (1514)-玉山-城中券商分點個股進出

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

亞力

(1514)

可現股當沖

股價
120.5
漲跌
▼2.0
漲幅
-1.63%
成交量
13,295張
產業
上市電機機械類股
477人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

亞力 (1514)籌碼相關－玉山-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中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
2024/05/14	16.1	123.03	16	122.84	120.50	0.1	30,550	0.00%
2024/05/13	14.1	122.89	12.1	124.66	122.50	2.1	30,492	0.01%
2024/05/10	60.3	128.96	70.4	128.63	128.50	-10.1	30,664	-0.03%
2024/05/09	7.1	135.07	14	136.89	134.00	-6.9	30,651	-0.02%
2024/05/08	19.2	139.24	11	138.18	138.00	8.2	30,662	0.03%
2024/05/07	19.1	134.97	176	136.03	133.00	-156.9	30,393	-0.52%	大賣/鉅額交易
2024/05/06	128.1	134.05	20.1	133.55	132.50	108	30,342	0.36%	大買/鉅額交易
2024/05/03	80.1	136.27	8.1	135.26	135.00	72	30,190	0.24%
2024/05/02	3	149.33	5.1	149.86	150.00	-2.1	29,825	-0.01%
2024/04/30	2	146.25	3	146.84	146.00	-1	30,041	0.00%
2024/04/29	1	151.00	0	153.00	150.50	1	30,525	0.00%
2024/04/26	0	0.00	1	157.51	156.50	-1	30,824	0.00%
2024/04/25	3	156.00	4	158.63	157.50	-1	31,015	0.00%
2024/04/24	3.1	156.64	4	156.88	161.00	-1	31,133	0.00%
2024/04/23	3	151.17	6	154.92	155.00	-3	31,268	-0.01%
2024/04/22	6	165.42	5	164.90	151.50	1	31,429	0.00%
2024/04/19	7.1	163.04	15.1	164.79	165.00	-8	32,066	-0.03%
2024/04/18	5.1	177.04	105	174.84	175.00	-99.9	32,299	-0.31%	大賣/
2024/04/17	6.1	179.40	12	177.08	181.50	-5.9	32,508	-0.02%
2024/04/16	9.8	163.36	27.1	161.77	167.50	-17.3	32,805	-0.05%
2024/04/15	510.8	175.15	399.5	174.98	175.00	111.3	32,993	0.34%	大買/大賣/鉅額交易
2024/04/12	305.7	155.23	442.1	158.47	168.00	-136.4	31,516	-0.43%	大買/大賣/鉅額交易
2024/04/11	458.3	147.34	606	147.60	153.00	-147.7	30,044	-0.49%	大買/大賣/鉅額交易
2024/04/10	441.1	134.41	167.3	134.75	140.50	273.8	28,650	0.96%	大買/大賣/鉅額交易
2024/04/09	26	125.38	50	125.60	128.00	-24	27,254	-0.09%
2024/04/08	37.5	111.29	46	112.19	116.50	-8.5	27,036	-0.03%
2024/04/03	17	106.53	10	107.30	106.00	7	27,170	0.03%
2024/04/02	15	108.37	14	108.79	108.50	1	28,124	0.00%
2024/04/01	21	110.24	32	110.80	109.00	-11	28,091	-0.04%
2024/03/29	42	109.50	44	109.52	110.00	-2	28,113	-0.01%
2024/03/28	43	109.93	26	109.92	109.50	17	28,310	0.06%
2024/03/27	65.1	112.79	65	110.26	111.00	0.1	28,193	0.00%
2024/03/26	75	115.23	66	113.84	114.00	9	27,843	0.03%
2024/03/25	19	114.87	28	114.54	114.50	-9	27,172	-0.03%
2024/03/22	42	112.85	31	112.50	112.50	11	27,058	0.04%
2024/03/21	28	113.52	47.1	113.59	113.50	-19.1	27,000	-0.07%
2024/03/20	36.1	109.03	18	109.94	109.00	18.1	27,112	0.07%
2024/03/19	16.1	111.34	20	111.53	111.50	-3.9	27,357	-0.01%
2024/03/18	30	110.25	29.1	109.47	111.50	0.9	27,463	0.00%
2024/03/15	27	106.72	22.1	106.27	107.00	4.9	27,651	0.02%
2024/03/14	26.1	104.86	62.1	104.94	106.50	-36	28,073	-0.13%
2024/03/13	123	107.50	94	108.67	105.00	29	28,848	0.10%	大買/
2024/03/12	69	106.25	28	104.96	104.50	41	29,062	0.14%
2024/03/11	218	105.97	363	104.90	104.00	-145	29,793	-0.49%	大買/大賣/鉅額交易
2024/03/08	117	112.60	80	109.61	107.50	37	30,555	0.12%	大買/
2024/03/07	298.1	114.82	198.2	113.96	113.50	99.9	30,655	0.33%	大買/大賣/
2024/03/06	183.3	116.63	170	117.44	118.00	13.3	30,555	0.04%	大買/大賣/
2024/03/05	38.1	112.97	38	114.13	117.00	0.1	30,628	0.00%
2024/03/04	94	111.06	92.4	110.71	107.50	1.7	29,768	0.01%
2024/03/01	68.2	102.94	66.1	102.91	106.50	2	29,529	0.01%
2024/02/29	52	95.60	73.2	96.54	100.00	-21.2	29,253	-0.07%
2024/02/27	59	93.05	67	92.44	91.00	-8	28,951	-0.03%
2024/02/26	91	94.45	57.1	95.31	94.40	33.9	28,301	0.12%
2024/02/23	31.1	89.36	50	88.86	89.50	-19	26,964	-0.07%
2024/02/22	34	86.82	22	86.75	85.80	12	26,010	0.05%
2024/02/21	31	86.81	53	86.74	87.00	-22	25,586	-0.09%
2024/02/20	28.1	83.81	41.4	83.91	83.30	-13.2	24,980	-0.05%
2024/02/19	34	86.21	32	85.90	84.80	2	24,808	0.01%
2024/02/16	19	83.95	13.2	83.81	84.50	5.9	24,408	0.02%
2024/02/15	29.6	77.98	21.1	80.96	82.20	8.5	24,112	0.04%
2024/02/05	20	81.17	9	81.21	81.30	11	23,871	0.05%
2024/02/02	38.3	83.98	10	83.77	82.00	28.3	23,806	0.12%
2024/02/01	19.7	85.27	26	85.31	86.20	-6.3	23,591	-0.03%
2024/01/31	39	85.30	46	84.88	84.00	-7	23,461	-0.03%
2024/01/30	22	85.16	28	85.06	85.00	-6	23,319	-0.03%
2024/01/29	13	84.74	12	84.60	85.10	1	23,182	0.00%
2024/01/26	8	82.98	13	83.15	83.00	-5	23,055	-0.02%
2024/01/25	31.1	83.01	23	82.75	82.40	8.1	22,956	0.04%
2024/01/24	18.1	84.88	15.2	85.19	84.20	3	22,831	0.01%
2024/01/23	52.1	85.98	47	86.24	85.70	5.1	22,617	0.02%
2024/01/22	8	83.69	29.1	83.37	84.60	-21.1	22,100	-0.10%
2024/01/19	27.2	81.34	19	80.59	80.00	8.2	21,788	0.04%
2024/01/18	6.1	81.70	7	82.13	82.40	-1	21,630	0.00%
2024/01/17	13	81.39	35.1	81.96	81.80	-22.1	21,613	-0.10%
2024/01/16	32	81.01	38.1	81.30	82.00	-6.1	21,512	-0.03%
2024/01/15	68.5	83.56	48	84.21	82.60	20.5	21,351	0.10%
2024/01/12	80	81.74	76.1	82.14	81.00	3.9	20,678	0.02%
2024/01/11	81.1	81.31	77	80.54	80.50	4.1	20,368	0.02%
2024/01/10	45	81.12	44	81.70	81.70	1	20,080	0.00%
2024/01/09	32	81.60	33	81.18	81.10	-1	19,698	-0.01%
2024/01/08	15	80.16	19	80.33	80.30	-4	19,331	-0.02%
2024/01/05	21.2	79.13	19	79.39	78.20	2.2	19,126	0.01%
2024/01/04	14	79.71	17	80.06	79.80	-3	18,977	-0.02%
2024/01/03	19	78.82	76	78.98	79.50	-57	18,645	-0.31%
2024/01/02	20.2	77.44	31	76.29	77.70	-10.8	18,388	-0.06%
2023/12/29	82.1	76.42	13	78.31	75.10	69.1	18,132	0.38%
2023/12/28	141.1	80.46	187	82.08	80.60	-46	17,748	-0.26%	大買/大賣/
2023/12/27	67	77.79	14	78.47	77.70	53	17,095	0.31%
2023/12/26	8.1	78.07	52	78.03	78.00	-43.9	17,127	-0.26%
2023/12/25	69	81.43	14	81.14	78.90	55	17,030	0.32%
2023/12/22	1.3	80.48	7	81.30	79.90	-5.7	16,737	-0.03%
2023/12/21	9.2	80.71	1	81.20	80.20	8.2	16,649	0.05%
2023/12/20	2	82.20	5	82.42	82.20	-3	16,570	-0.02%
2023/12/19	13.4	81.42	10	81.57	82.00	3.4	16,475	0.02%
2023/12/18	15	84.68	14	85.53	83.90	1	16,238	0.01%
2023/12/15	20	88.80	19	87.76	87.20	1	15,951	0.01%
2023/12/14	12	88.53	16	89.03	89.00	-4	15,522	-0.03%
2023/12/13	10	88.93	36.5	89.23	88.00	-26.5	15,065	-0.18%
2023/12/12	34	90.04	42	89.64	88.60	-8	14,634	-0.05%
2023/12/11	64	87.65	66	86.52	88.50	-2	13,864	-0.01%
2023/12/08	57	88.02	37.1	88.70	87.60	20	12,916	0.15%
2023/12/07	32	82.94	43.1	83.63	85.00	-11	11,575	-0.10%
2023/12/06	90.1	79.00	71	79.14	78.70	19.1	10,420	0.18%
2023/12/05	38	74.84	92.1	72.71	77.50	-54.1	9,017	-0.60%
2023/12/04	61	70.46	42.3	69.73	70.50	18.7	7,984	0.23%
2023/12/01	50.1	67.46	31	67.73	67.40	19.1	7,455	0.26%
2023/11/30	39.1	66.95	56.2	66.78	68.00	-17.1	7,184	-0.24%
2023/11/29	19.1	63.55	10	63.60	62.90	9.1	6,550	0.14%
2023/11/28	26	63.90	31.2	64.13	64.50	-5.2	6,398	-0.08%
2023/11/27	38.5	63.45	14	62.59	64.10	24.5	5,882	0.42%
2023/11/24	35	58.80	41.2	59.65	60.60	-6.2	4,763	-0.13%
2023/11/22	7	55.13	3.1	55.41	54.90	3.9	4,062	0.10%
2023/11/21	3	55.67	1	56.10	55.40	2	4,066	0.05%
2023/11/20	5	55.22	0	0.00	55.70	5	4,095	0.12%
2023/11/17	6	56.13	1	55.90	55.80	5	4,099	0.12%
2023/11/16	4	55.88	2	56.70	56.70	2	4,096	0.05%
2023/11/15	0	0.00	8.5	56.03	55.60	-8.5	4,065	-0.21%
2023/11/14	5	55.36	6	55.20	55.40	-1	4,069	-0.02%
2023/11/13	3	55.53	5	55.66	55.60	-2	4,080	-0.05%
2023/11/10	2	56.00	4	55.60	55.40	-2	4,071	-0.05%
2023/11/09	2.2	55.18	26.1	55.32	55.10	-23.9	4,022	-0.60%
2023/11/08	16	53.86	4	54.05	53.40	12	3,898	0.31%
2023/11/07	3	53.80	12.4	54.36	54.50	-9.4	3,883	-0.24%
2023/11/06	3	53.43	6	53.18	53.30	-3	3,902	-0.08%
2023/11/03	0	0.00	3	51.40	52.20	-3	3,995	-0.08%
2023/11/01	2	50.40	0	0.00	49.95	2	4,026	0.05%
2023/10/31	2	52.30	20	50.95	50.80	-18	4,050	-0.44%
2023/10/30	2	52.80	2	53.45	52.90	0	4,110	0.00%
2023/10/27	10	52.93	5	53.12	53.00	5	4,188	0.12%
2023/10/26	10	53.16	10	54.51	53.00	0	4,263	0.00%
2023/10/25	21	53.94	10.1	54.46	53.70	10.9	4,268	0.26%
2023/10/24	7	52.33	24	51.77	52.90	-17	4,206	-0.40%
2023/10/23	4.1	50.21	17	50.95	50.70	-12.9	4,260	-0.30%
2023/10/20	4.2	48.15	2	48.50	48.40	2.2	4,385	0.05%
2023/10/19	4.2	49.20	0	0.00	49.00	4.2	4,542	0.09%
2023/10/18	5.6	49.96	2	49.68	49.80	3.6	4,883	0.07%
2023/10/17	11.2	51.35	12	52.71	50.70	-0.8	5,207	-0.01%
2023/10/16	6	53.43	0	0.00	52.70	6	5,489	0.11%
2023/10/13	4	54.25	4	54.58	54.40	0	6,309	0.00%
2023/10/12	8	55.03	11	54.69	54.80	-3	7,056	-0.04%
2023/10/11	30.1	57.27	4.3	56.71	55.70	25.8	7,266	0.36%
2023/10/06	25	56.89	17	57.31	56.80	8	7,319	0.11%
2023/10/05	51	57.06	40.1	56.95	57.40	10.9	7,481	0.15%
2023/10/04	9	56.66	5.1	56.70	57.10	3.9	7,459	0.05%
2023/10/03	24	56.73	17.2	56.33	55.70	6.9	7,425	0.09%
2023/10/02	4	53.33	10.1	53.21	54.40	-6.1	7,264	-0.08%
2023/09/28	4	52.10	4	52.40	51.80	0	7,254	0.00%
2023/09/27	4	52.40	5	52.16	52.30	-1	7,335	-0.01%
2023/09/26	3	51.97	2.2	52.49	51.50	0.8	7,585	0.01%
2023/09/25	3	52.17	3	52.53	52.10	0	7,876	0.00%
2023/09/22	4	51.15	12	51.55	52.00	-8	8,144	-0.10%
2023/09/21	27	50.34	0	0.00	50.50	27	8,210	0.33%
2023/09/20	7	52.61	25.1	52.30	52.60	-18.1	8,238	-0.22%
2023/09/19	21.3	52.61	21.3	53.13	53.80	-0.1	8,529	0.00%
2023/09/18	3.1	49.43	1	50.50	49.90	2.1	8,578	0.02%
2023/09/15	4	49.24	5	49.23	50.00	-1	8,822	-0.01%
2023/09/14	0.3	48.63	3	48.37	48.70	-2.7	9,046	-0.03%
2023/09/13	2	48.20	4	47.99	47.85	-2	9,238	-0.02%
2023/09/11	7.1	47.67	5	49.00	47.50	2.1	10,085	0.02%
2023/09/08	1	48.50	3	48.98	48.50	-2	10,132	-0.02%
2023/09/07	3.1	48.60	1	48.50	48.50	2.1	10,188	0.02%
2023/09/06	5	49.20	0	0.00	49.00	5	10,305	0.05%
2023/09/05	2	50.10	8	49.68	49.50	-6	10,424	-0.06%
2023/09/04	3.5	48.66	0	0.00	49.10	3.5	10,602	0.03%
2023/09/01	9.3	49.88	5	50.72	49.20	4.3	10,774	0.04%
2023/08/31	4.1	50.30	0	0.00	50.60	4.1	11,101	0.04%
2023/08/30	4.1	50.66	0	0.00	50.80	4.1	12,089	0.03%
2023/08/29	7	50.90	1	51.60	50.80	6	12,465	0.05%
2023/08/28	2	51.60	3	51.70	51.30	-1	12,620	-0.01%
2023/08/25	4	54.20	1	54.80	54.10	3	12,783	0.02%
2023/08/24	1	55.10	26	54.98	54.50	-25	12,829	-0.19%
2023/08/23	7.1	55.09	1	56.20	54.70	6.1	12,902	0.05%
2023/08/22	6.1	56.13	0	0.00	55.70	6.1	12,998	0.05%
2023/08/21	2	57.00	4	56.83	56.60	-2	13,131	-0.02%
2023/08/18	7	57.17	0	0.00	56.00	7	13,234	0.05%
2023/08/17	0	0.00	5	56.48	57.30	-5	13,551	-0.04%
2023/08/16	1	54.10	8	55.24	55.80	-7	14,146	-0.05%
2023/08/15	14	55.81	26	55.73	55.90	-12	14,402	-0.08%
2023/08/14	25	54.19	8	54.71	54.20	17	14,729	0.12%
2023/08/11	10.1	56.21	9	56.74	55.70	1.1	14,735	0.01%
2023/08/10	0.1	55.30	11	57.79	55.30	-10.9	14,734	-0.07%
2023/08/09	7.1	57.95	0	0.00	58.00	7.1	14,792	0.05%
2023/08/08	7	60.60	0.2	61.00	60.50	6.8	14,857	0.05%
2023/08/07	6	60.82	7	61.10	61.20	-1	15,089	-0.01%
2023/08/04	16.1	60.93	19	59.96	61.30	-2.9	15,222	-0.02%
2023/08/02	21	59.91	16	61.39	60.20	5	15,459	0.03%
2023/08/01	4	61.38	1	61.10	61.40	3	15,799	0.02%
2023/07/31	3	62.97	5	63.68	62.10	-2	15,829	-0.01%
2023/07/28	3	62.37	0	0.00	62.90	3	15,998	0.02%
2023/07/27	2	63.15	4	63.40	63.40	-2	16,521	-0.01%
2023/07/26	12.2	63.31	22.2	63.81	62.80	-10	16,998	-0.06%
2023/07/25	3	64.70	8	64.51	64.50	-5	16,960	-0.03%
2023/07/24	9	63.30	4	64.00	63.00	5	16,856	0.03%
2023/07/21	35	64.22	26	64.20	64.60	9	16,744	0.05%
2023/07/20	19	62.01	17	61.92	63.40	2	16,498	0.01%
2023/07/19	14.3	59.00	6	58.47	58.50	8.3	16,296	0.05%
2023/07/18	28.1	68.15	60	67.42	62.40	-31.9	16,134	-0.20%
2023/07/17	24	66.73	32.2	67.81	68.90	-8.2	15,418	-0.05%
2023/07/14	6	62.28	25	62.11	62.70	-19	14,862	-0.13%
2023/07/13	3.1	60.42	3	60.67	60.40	0.1	14,872	0.00%
2023/07/12	6.1	61.68	7	62.11	61.20	-0.9	15,249	-0.01%
2023/07/11	31	61.99	28	63.16	61.60	3	15,771	0.02%
2023/07/10	21.2	62.28	18	62.08	62.40	3.2	16,466	0.02%
2023/07/07	9	60.20	11	60.35	60.70	-2	16,973	-0.01%
2023/07/06	18.1	60.98	16.3	61.14	60.80	1.8	17,213	0.01%
2023/07/05	13	62.22	12	62.80	61.40	1	17,324	0.01%
2023/07/04	23.5	62.96	17	63.75	62.50	6.5	17,348	0.04%
2023/07/03	10	62.81	28	63.03	63.20	-18	17,082	-0.11%
2023/06/30	21	62.39	92	61.20	62.40	-71	16,784	-0.42%
2023/06/29	18	60.32	10	59.65	60.80	8	16,520	0.05%
2023/06/28	1	59.10	5	59.20	58.50	-4	16,407	-0.02%
2023/06/27	16.1	60.83	26	59.73	58.60	-9.9	16,354	-0.06%
2023/06/26	9	61.54	1	62.10	61.10	8	16,020	0.05%
2023/06/21	31	61.23	17	61.19	61.40	14	15,779	0.09%
2023/06/20	12	60.52	44	59.76	61.10	-32	15,535	-0.21%
2023/06/19	10	59.67	9	59.62	59.50	1	15,352	0.01%
2023/06/16	112.1	60.32	15.1	60.52	60.20	97	15,297	0.63%	大買/
2023/06/15	40.4	58.21	20	57.89	58.20	20.4	14,851	0.14%
2023/06/14	3.2	55.37	8	55.94	55.00	-4.8	14,607	-0.03%
2023/06/13	8	55.61	8	55.60	55.70	0	14,664	0.00%
2023/06/12	5	56.02	0	0.00	55.60	5	14,697	0.03%
2023/06/09	9	57.06	7	56.49	57.10	2	14,631	0.01%
2023/06/08	7.2	58.27	10	57.68	57.60	-2.8	14,581	-0.02%
2023/06/07	31.3	57.80	15	57.99	58.20	16.3	14,476	0.11%
2023/06/06	13	57.80	18	57.87	57.30	-5	14,442	-0.03%
2023/06/05	30	60.53	31	61.02	59.70	-1	14,455	-0.01%
2023/06/02	7	56.06	17	57.94	58.40	-10	13,721	-0.07%
2023/06/01	1	52.90	17	52.98	53.10	-16	13,461	-0.12%
2023/05/31	10	52.31	32	52.32	52.50	-22	13,456	-0.16%
2023/05/30	9	51.48	4	51.15	51.10	5	13,338	0.04%
2023/05/29	11	51.97	25.4	51.95	51.60	-14.4	13,364	-0.11%
2023/05/26	48	50.31	25	50.43	50.30	23	13,454	0.17%
2023/05/25	8	51.66	2	51.85	51.20	6	13,852	0.04%
2023/05/24	15	51.62	4	51.45	52.10	11	14,384	0.08%
2023/05/23	19	52.39	3	52.53	52.40	16	14,468	0.11%
2023/05/22	51.1	52.93	40.1	53.11	53.10	11	14,228	0.08%
2023/05/19	14	50.79	11.4	49.90	49.85	2.6	13,688	0.02%
2023/05/18	15	50.25	15	50.33	50.80	0	13,451	0.00%
2023/05/17	1	48.10	3	48.32	48.30	-2	13,261	-0.02%
2023/05/16	1	47.85	6	47.83	47.75	-5	13,247	-0.04%
2023/05/15	55	47.51	35	47.84	46.85	20	13,196	0.15%
2023/05/12	10	48.69	12	48.91	48.35	-2	13,092	-0.02%
2023/05/11	10	48.69	12	48.91	47.80	-2	12,933	-0.02%
2023/05/10	1	50.40	5	50.24	50.30	-4	12,704	-0.03%
2023/05/09	16	50.33	54	49.06	49.65	-38	12,547	-0.30%
2023/05/08	72.1	51.26	33.3	50.85	51.40	38.8	12,278	0.32%
2023/05/05	5.1	48.49	13	48.89	49.30	-7.9	11,874	-0.07%
2023/05/04	38	48.79	30	48.29	48.95	8	11,836	0.07%
2023/05/03	40	50.66	12	51.46	48.60	28	11,657	0.24%
2023/05/02	31	51.45	22.2	51.46	53.40	8.8	11,211	0.08%
2023/04/28	6	48.32	4	48.65	48.60	2	10,771	0.02%
2023/04/27	9.1	47.43	14.1	47.73	47.75	-5	10,783	-0.05%
2023/04/26	2	47.30	1	47.30	47.80	1	10,769	0.01%
2023/04/25	6.2	47.92	10	47.96	48.15	-3.8	10,729	-0.04%
2023/04/24	8.1	49.10	4	49.10	49.10	4.1	10,656	0.04%
2023/04/21	7.6	48.63	9	48.96	48.10	-1.4	10,559	-0.01%
2023/04/20	9.3	51.01	4	50.50	50.00	5.3	10,505	0.05%
2023/04/19	6	51.85	9	51.63	51.10	-3	10,450	-0.03%
2023/04/18	2	51.80	11	51.90	50.50	-9	10,268	-0.09%
2023/04/17	11	52.99	21.6	52.52	51.50	-10.6	10,079	-0.10%
2023/04/14	35.8	50.67	39	50.62	50.70	-3.2	9,822	-0.03%
2023/04/13	36.1	49.03	56.1	49.72	50.80	-20	9,202	-0.22%
2023/04/12	44	44.48	37	44.87	46.20	7	8,361	0.08%
2023/04/11	19.4	41.82	52.1	42.29	42.00	-32.7	7,681	-0.43%
2023/04/10	15	40.56	29	40.42	40.20	-14	7,238	-0.19%
2023/04/07	38.1	39.51	44	39.54	39.85	-5.9	7,029	-0.08%
2023/04/06	5	37.81	6	38.30	38.35	-1	6,896	-0.01%
2023/03/31	7	38.06	0	0.00	38.05	7	6,876	0.10%
2023/03/30	2	38.23	0.4	38.40	38.55	1.6	6,863	0.02%
2023/03/29	2	38.53	1	38.35	38.20	1	6,863	0.01%
2023/03/28	11	38.57	10	38.38	38.30	1	6,886	0.01%
2023/03/27	6	39.13	5	39.62	39.05	1	6,861	0.01%
2023/03/24	4	38.96	13	39.40	39.40	-9	6,855	-0.13%
2023/03/23	6	39.05	7	39.16	39.25	-1	6,839	-0.01%
2023/03/22	25	39.73	14	40.75	39.55	11	6,811	0.16%
2023/03/21	23	40.64	11	40.43	40.50	12	6,748	0.18%
2023/03/20	2	39.73	13	39.13	39.80	-11	6,618	-0.17%
2023/03/17	5	37.97	8	37.95	37.95	-3	6,520	-0.05%
2023/03/16	21	37.71	4	37.91	37.50	17	6,480	0.26%
2023/03/15	24	38.97	4	38.86	38.85	20	6,417	0.31%
2023/03/14	3	39.87	5.1	39.94	39.55	-2.1	6,507	-0.03%
2023/03/13	6	39.40	2	39.90	39.70	4	6,513	0.06%
2023/03/10	26.2	40.32	1	40.00	40.15	25.2	6,631	0.38%
2023/03/09	12.4	41.66	18.6	41.94	41.50	-6.2	6,548	-0.09%
2023/03/08	8	42.23	28	42.44	42.40	-20	6,366	-0.31%
2023/03/07	17	41.51	20	41.38	41.30	-3	5,982	-0.05%
2023/03/06	1	39.75	6	39.78	39.95	-5	5,738	-0.09%
2023/03/03	9.5	38.94	16	38.71	39.15	-6.5	5,732	-0.11%
2023/03/02	12	37.29	9	37.65	37.70	3	5,603	0.05%
2023/03/01	46.1	37.51	38.5	38.12	37.50	7.6	5,553	0.14%
2023/02/24	12.2	39.08	4.7	39.54	38.40	7.5	5,561	0.14%
2023/02/23	25.7	40.77	54	40.77	40.15	-28.3	5,385	-0.53%
2023/02/22	67.1	38.99	28.1	39.37	40.55	39	4,864	0.80%
2023/02/21	8	36.48	15	36.56	37.10	-7	4,204	-0.17%
2023/02/20	9	35.09	11	35.61	35.50	-2	3,994	-0.05%
2023/02/17	4	34.46	7	34.46	34.65	-3	3,871	-0.08%
2023/02/16	7.1	33.89	17	34.20	33.80	-10	3,780	-0.26%
2023/02/15	7	34.01	22	34.27	33.60	-15	3,749	-0.40%
2023/02/14	2	33.58	6.1	33.45	33.70	-4.1	3,597	-0.11%
2023/02/13	4	32.76	3	33.10	33.10	1	3,601	0.03%
2023/02/10	5	33.01	7	33.39	32.95	-2	3,648	-0.05%
2023/02/09	3.1	32.94	27	33.01	33.00	-23.9	3,617	-0.66%
2023/02/08	8.1	32.55	1	32.65	32.55	7.1	3,584	0.20%
2023/02/07	6	32.80	0	0.00	32.80	6	3,549	0.17%
2023/02/06	0	0.00	4	32.99	33.00	-4	3,537	-0.11%
2023/02/03	14	32.84	3	32.75	32.70	11	3,536	0.31%
2023/02/02	24.1	33.24	2	33.20	33.10	22.1	3,513	0.63%
2023/02/01	13.1	33.86	3.5	33.57	33.65	9.6	3,441	0.28%
2023/01/31	4.2	33.93	5	33.89	34.15	-0.9	3,366	-0.03%
2023/01/30	13	33.36	6	33.55	33.30	7	3,236	0.22%
2023/01/17	6	32.75	13.1	32.86	32.90	-7.1	3,140	-0.22%
2023/01/16	0	0.00	4	32.35	32.25	-4	3,051	-0.13%
2023/01/13	3.1	32.04	0	0.00	31.55	3.1	3,000	0.10%
2023/01/12	0	0.00	3	32.35	32.25	-3	2,975	-0.10%
2023/01/11	5	32.06	8	32.15	32.00	-3	2,933	-0.10%
2023/01/10	7	32.10	4	32.50	31.75	3	2,884	0.10%
2023/01/09	12	31.71	29	31.93	32.00	-17	2,783	-0.61%
2023/01/06	32	30.83	2	30.75	31.15	30	2,730	1.10%
2023/01/05	1	31.35	9	31.54	31.45	-8	2,746	-0.29%
2023/01/04	35	31.67	18.1	31.55	31.30	17	2,680	0.63%
2023/01/03	9.5	30.14	11	30.54	30.50	-1.5	2,438	-0.06%
2022/12/30	3	29.35	3	29.65	29.35	0	2,313	0.00%
2022/12/29	1	29.30	3	29.45	29.45	-2	2,312	-0.09%
2022/12/28	10	29.46	9	29.20	29.20	1	2,307	0.04%
2022/12/27	1	30.10	1	29.90	29.80	0	2,305	0.00%
2022/12/26	0	0.00	7	29.91	30.05	-7	2,309	-0.30%
2022/12/23	1	29.30	5	29.50	29.45	-4	2,315	-0.17%
2022/12/22	4	29.36	3	29.55	29.45	1	2,332	0.04%
2022/12/21	7	29.59	6.1	29.52	29.45	1	2,369	0.04%
2022/12/20	8	29.16	3	30.10	28.60	5	2,368	0.21%
2022/12/19	4	29.69	9	29.64	29.70	-5	2,373	-0.21%
2022/12/16	13	30.13	0	0.00	30.05	13	2,395	0.54%
2022/12/15	2	30.75	7	30.82	30.75	-5	2,396	-0.21%
2022/12/13	7	30.15	18	30.23	30.15	-11	2,438	-0.45%
2022/12/12	6	29.98	11	30.49	30.50	-5	2,523	-0.20%
2022/12/09	5	30.41	5	30.52	30.30	0	2,561	0.00%
2022/12/08	1	30.20	2	30.30	30.40	-1	2,564	-0.04%
2022/12/07	8	30.33	9	30.53	30.00	-1	2,584	-0.04%
2022/12/06	72	31.19	53.2	30.92	30.85	18.9	2,537	0.74%
2022/12/05	2	30.80	5	30.84	30.75	-3	2,373	-0.13%
2022/12/02	5.2	30.90	8	30.44	31.35	-2.9	2,331	-0.12%
2022/12/01	1	29.50	3	29.30	29.20	-2	2,157	-0.09%
2022/11/30	1	29.25	4	29.10	29.20	-3	2,159	-0.14%
2022/11/29	4	28.55	1	28.80	28.80	3	2,155	0.14%
2022/11/28	5	28.72	8	28.64	28.75	-3	2,170	-0.14%
2022/11/25	9	29.26	6	29.06	29.00	3	2,196	0.14%
2022/11/24	1	28.15	20	28.06	28.30	-19	2,118	-0.90%
2022/11/23	9	27.56	0	0.00	27.65	9	2,165	0.42%
2022/11/22	6	28.06	4.1	28.32	27.85	1.9	2,200	0.09%
2022/11/21	0	0.00	15	27.50	27.85	-15	2,153	-0.70%
2022/11/18	3	27.27	0	0.00	27.05	3	2,223	0.13%
2022/11/17	2	27.45	8	27.50	27.45	-6	2,308	-0.26%
2022/11/16	4	26.95	7	26.90	26.90	-3	2,383	-0.13%
2022/11/15	1	27.25	4	27.25	27.25	-3	2,441	-0.12%
2022/11/14	3	26.70	12	26.98	27.00	-9	2,478	-0.36%
2022/11/11	0	0.00	12	27.45	26.90	-12	2,505	-0.48%
2022/11/10	12	27.03	15	26.85	26.85	-3	2,524	-0.12%
2022/11/09	1	26.75	13	26.93	26.90	-12	2,550	-0.47%
2022/11/08	22	26.89	14	26.60	26.60	8	2,548	0.31%
2022/11/07	14	25.96	5	25.96	26.10	9	2,529	0.36%
2022/11/04	1	25.50	0	0.00	25.65	1	2,542	0.04%
2022/11/03	2	25.20	1	25.45	25.50	1	2,601	0.04%
2022/11/02	11	25.48	0	0.00	25.50	11	2,793	0.39%
2022/11/01	0	0.00	4	25.60	25.55	-4	2,865	-0.14%
2022/10/28	6	24.77	0	0.00	24.55	6	2,976	0.20%
2022/10/27	0	0.00	6	25.17	25.15	-6	3,026	-0.20%
2022/10/26	6	24.83	0	0.00	24.90	6	3,143	0.19%
2022/10/25	2	25.20	0	0.00	25.15	2	3,239	0.06%
2022/10/24	1	25.50	4	25.58	25.45	-3	3,395	-0.09%
2022/10/21	7	25.09	0	0.00	25.00	7	3,524	0.20%
2022/10/20	3	25.85	0	0.00	25.50	3	3,570	0.08%
2022/10/19	0	0.00	3	26.60	26.10	-3	3,684	-0.08%
2022/10/18	3	26.20	3	26.55	26.30	0	3,831	0.00%
2022/10/17	3	25.70	6	26.15	26.20	-3	4,027	-0.07%
2022/10/14	1	26.60	12	26.44	26.50	-11	4,329	-0.25%
2022/10/13	16	25.61	0	0.00	25.45	16	4,508	0.35%
2022/10/12	1	26.65	2	27.10	27.20	-1	4,917	-0.02%
2022/10/11	3	27.20	13	26.70	27.00	-10	5,152	-0.19%
2022/10/07	6	27.68	5	27.69	27.55	1	5,235	0.02%
2022/10/06	8	28.12	0	0.00	28.00	8	5,372	0.15%
2022/10/05	8	28.13	3	28.50	28.20	5	5,590	0.09%
2022/10/03	0	0.00	20	27.59	27.60	-20	5,787	-0.35%
2022/09/30	0	0.00	3.1	27.69	27.85	-3.1	5,864	-0.05%
2022/09/29	5	28.11	14	28.00	28.10	-9	5,904	-0.15%
2022/09/28	0	0.00	24	28.25	27.55	-24	5,916	-0.41%
2022/09/27	0	0.00	1	28.20	28.75	-1	5,913	-0.02%
2022/09/26	3	29.35	2	29.30	28.45	1	5,936	0.02%
2022/09/23	14	30.34	2	30.80	29.85	12	5,970	0.20%
2022/09/22	4	30.39	3	30.62	30.70	1	6,012	0.02%
2022/09/21	6	30.90	1	30.70	30.70	5	6,153	0.08%
2022/09/20	3	31.15	2	31.15	31.15	1	6,247	0.02%
2022/09/19	8	30.98	13	31.61	30.75	-5	6,250	-0.08%
2022/09/16	4	30.68	3	31.60	30.60	1	6,217	0.02%
2022/09/15	4	31.23	3	31.70	31.30	1	6,185	0.02%
2022/09/14	25	31.22	2.5	31.15	31.20	22.5	6,174	0.36%
2022/09/13	12	31.59	6	31.70	31.80	6	6,156	0.10%
2022/09/12	13	31.12	3	31.75	31.20	10	6,149	0.16%
2022/09/08	5	30.96	15	31.14	31.20	-10	6,134	-0.16%
2022/09/07	10	30.55	5	31.04	30.40	5	6,134	0.08%
2022/09/06	11	31.75	0	0.00	31.15	11	6,160	0.18%
2022/09/05	4	32.11	0	0.00	32.00	4	6,159	0.06%
2022/09/02	15	32.48	3	32.60	32.50	12	6,188	0.19%
2022/09/01	20	33.23	2	33.05	32.85	18	6,266	0.29%
2022/08/31	11	33.91	3	34.05	33.90	8	6,308	0.13%
2022/08/30	2	34.73	4	34.74	34.40	-2	6,565	-0.03%
2022/08/29	4	33.36	0.1	34.20	33.40	4	6,701	0.06%
2022/08/26	3.1	36.15	1	36.45	36.20	2.1	6,839	0.03%
2022/08/25	1	35.55	2	35.95	36.15	-1	6,928	-0.01%
2022/08/24	0	0.00	2	36.55	36.60	-2	6,885	-0.03%
2022/08/23	1	35.60	8	35.98	35.70	-7	6,833	-0.10%
2022/08/22	1	35.00	1	35.20	35.20	0	6,752	0.00%
2022/08/19	1	34.55	6	34.28	34.35	-5	6,700	-0.07%
2022/08/18	1	34.20	7	33.91	34.00	-6	6,674	-0.09%
2022/08/17	0	0.00	18	33.55	33.45	-18	6,665	-0.27%
2022/08/16	8	32.93	9	33.05	33.00	-1	6,629	-0.02%
2022/08/15	0	0.00	76	32.38	32.45	-76	6,601	-1.15%
2022/08/12	25	31.69	0	0.00	31.70	25	6,562	0.38%
2022/08/11	55	32.20	18	32.23	32.00	37	6,518	0.57%
2022/08/10	18	31.67	16	31.99	32.10	2	6,506	0.03%
2022/08/09	48	31.93	5	33.00	31.55	43	6,444	0.67%
2022/08/08	7	35.11	11.1	34.90	34.95	-4.1	6,260	-0.07%
2022/08/05	7	34.19	43	34.32	34.65	-36	6,193	-0.58%
2022/08/04	12	33.03	17	33.22	33.60	-5	6,156	-0.08%
2022/08/03	13	33.93	6	33.98	33.60	7	6,082	0.12%
2022/08/02	20	34.08	13	34.09	34.20	7	6,036	0.12%
2022/08/01	6	34.88	25	34.67	34.90	-19	5,928	-0.32%
2022/07/29	38	33.89	19	33.82	34.20	19	5,832	0.33%
2022/07/28	11	33.15	6	33.00	33.00	5	5,672	0.09%
2022/07/27	2	31.95	14	32.38	32.40	-12	5,532	-0.22%
2022/07/26	14.1	31.60	7	32.08	32.20	7.1	5,506	0.13%
2022/07/25	8	32.42	3	32.18	32.25	5	5,393	0.09%
2022/07/22	21	32.77	18	32.14	32.15	3	5,264	0.06%
2022/07/21	54	34.88	16	34.66	34.20	38	5,104	0.74%
2022/07/20	57	37.42	40	37.65	38.00	17	4,971	0.34%
2022/07/19	27	36.67	34	37.08	37.80	-7	4,813	-0.15%
2022/07/18	4	34.18	9	36.37	36.60	-5	4,423	-0.11%
2022/07/15	9	32.68	25.6	32.80	33.30	-16.6	4,231	-0.39%
2022/07/14	8	32.26	10	31.98	32.85	-2	4,149	-0.05%
2022/07/13	9	32.18	21.1	31.96	32.20	-12.1	4,034	-0.30%
2022/07/12	8	31.16	2	30.45	30.45	6	3,838	0.16%
2022/07/11	2	31.00	4	31.18	31.30	-2	3,851	-0.05%
2022/07/08	11	30.03	11	30.26	30.35	0	3,822	0.00%
2022/07/07	1	29.45	11	29.48	29.75	-10	3,746	-0.27%
2022/07/06	6	28.70	5	29.12	28.80	1	3,714	0.03%
2022/07/05	7	29.19	4	29.64	29.35	3	3,717	0.08%
2022/07/04	3	28.82	9	29.36	29.45	-6	3,705	-0.16%
2022/07/01	5	29.81	18	29.54	29.10	-13	3,703	-0.35%
2022/06/30	6	30.06	8	30.37	29.90	-2	3,663	-0.05%
2022/06/29	14	30.23	16.1	30.14	30.15	-2.1	3,612	-0.06%
2022/06/28	23	29.24	15	29.24	29.35	8	3,558	0.22%
2022/06/27	1.1	28.42	6	28.73	28.80	-4.9	3,495	-0.14%
2022/06/24	6	28.20	15	28.09	28.65	-9	3,503	-0.26%
2022/06/23	1	27.00	6	27.15	27.45	-5	3,504	-0.14%
2022/06/22	6	26.75	0	0.00	26.60	6	3,610	0.17%
2022/06/21	6	26.55	5	26.86	27.00	1	4,060	0.02%
2022/06/20	0	0.00	3	26.47	26.40	-3	4,088	-0.07%
2022/06/17	4	26.63	3	27.00	27.10	1	4,139	0.02%
2022/06/16	5	27.28	0	0.00	26.90	5	4,269	0.12%
2022/06/15	2	27.60	3	28.00	27.50	-1	4,297	-0.02%
2022/06/14	6	26.98	9	27.50	27.70	-3	4,365	-0.07%
2022/06/13	12	27.61	0	0.00	27.30	12	4,590	0.26%
2022/06/10	6	28.51	4	29.08	28.30	2	4,754	0.04%
2022/06/09	14.1	28.66	0	0.00	28.65	14.1	4,895	0.29%
2022/06/08	22.7	29.63	25	30.26	29.00	-2.4	4,819	-0.05%
2022/06/07	2.3	31.13	15.1	31.60	31.95	-12.7	4,542	-0.28%
2022/06/06	22	30.95	10	30.45	30.20	12	4,348	0.28%
2022/06/02	8	29.90	2	29.28	29.10	6	4,153	0.14%
2022/06/01	0.2	29.48	3	29.50	29.60	-2.8	4,009	-0.07%
2022/05/31	0	0.00	3.2	29.03	29.05	-3.2	3,956	-0.08%
2022/05/30	3	28.72	2	28.80	28.85	1	3,967	0.03%
2022/05/27	2	28.40	0	0.00	28.65	2	3,932	0.05%
2022/05/25	0	0.00	22	28.10	28.30	-22	3,877	-0.57%
2022/05/23	0	0.00	15	27.84	27.80	-15	3,838	-0.39%
2022/05/20	2	27.25	4	27.53	27.25	-2	3,814	-0.05%
2022/05/19	2	26.75	2	27.25	27.30	0	3,803	0.00%
2022/05/18	0	0.00	6	27.02	27.25	-6	3,792	-0.16%
2022/05/17	0	0.00	4	26.55	26.65	-4	3,765	-0.11%
2022/05/16	0	0.00	15	26.01	26.25	-15	3,754	-0.40%
2022/05/13	0	0.00	4	25.70	25.75	-4	3,742	-0.11%
2022/05/12	16	25.21	0	0.00	25.10	16	3,729	0.43%
2022/05/10	3	25.25	6	26.00	26.40	-3	3,692	-0.08%
2022/05/09	10	26.02	2	25.85	25.85	8	3,671	0.22%
2022/05/06	4	26.35	0	0.00	26.40	4	3,641	0.11%
2022/05/05	0	0.00	2	27.10	26.95	-2	3,620	-0.06%
2022/05/04	1	26.75	1	26.70	26.75	0	3,610	0.00%
2022/05/03	14	26.56	0	0.00	26.65	14	3,610	0.39%
2022/04/29	2	27.20	0	0.00	27.20	2	3,581	0.06%
2022/04/28	4.1	27.50	2	27.75	27.30	2.1	3,571	0.06%
2022/04/27	4	27.40	0	0.00	27.40	4	3,551	0.11%
2022/04/26	14	28.25	8	29.25	28.00	6	3,510	0.17%
2022/04/25	8	28.18	1	28.50	28.20	7	3,321	0.21%
2022/04/22	3	28.87	10.2	28.78	28.90	-7.2	3,272	-0.22%
2022/04/21	5	28.10	20	28.40	28.35	-15	3,199	-0.47%
2022/04/20	2.5	28.04	0	0.00	28.05	2.5	3,142	0.08%
2022/04/19	10	27.62	4	28.30	28.30	6	3,121	0.19%
2022/04/18	6	27.98	0	0.00	27.80	6	3,091	0.19%
2022/04/15	3	28.47	15	28.48	28.50	-12	3,061	-0.39%
2022/04/14	0	0.00	3	28.37	28.60	-3	2,929	-0.10%
2022/04/12	2	27.50	3	27.77	27.65	-1	2,847	-0.04%
2022/04/11	0	0.00	1	28.20	27.80	-1	2,821	-0.04%
2022/04/08	31	27.39	8	27.60	27.85	23	2,793	0.82%
2022/04/07	6.1	27.34	0	0.00	26.70	6.1	2,761	0.22%
2022/04/06	4	28.14	3	28.20	27.90	1	2,731	0.04%
2022/04/01	26	27.79	3	27.90	27.80	23	2,697	0.85%
2022/03/31	4	28.18	4	28.48	27.80	0	2,678	0.00%
2022/03/30	2	28.20	2	28.10	28.10	0	2,580	0.00%
2022/03/29	5	28.50	0	0.00	28.55	5	2,525	0.20%
2022/03/28	34	28.80	34	28.90	28.90	0	2,476	0.00%
2022/03/25	5	28.74	4.2	28.89	28.95	0.8	2,418	0.03%
2022/03/24	23.2	29.57	33.8	29.22	29.10	-10.6	2,314	-0.46%
2022/03/23	4	27.18	9	27.25	27.55	-5	1,846	-0.27%
2022/03/22	4	27.50	2	28.00	27.60	2	1,805	0.11%
2022/03/21	2	27.78	7	27.73	27.60	-5	1,735	-0.29%
2022/03/18	2	26.55	0	0.00	27.00	2	1,590	0.13%
2022/03/17	6	26.97	6	27.30	26.85	0	1,545	0.00%
2022/03/16	19	27.71	24	27.95	27.50	-5	1,442	-0.35%
2022/03/15	12	27.45	2.5	27.72	27.30	9.5	1,192	0.80%
2022/03/14	4.5	26.80	26.6	27.21	27.75	-22.1	995	-2.22%
2022/03/09	0	0.00	11	24.62	25.05	-11	683	-1.61%
2022/03/08	3	23.85	3	24.45	24.15	0	655	0.00%
2022/03/07	6	24.28	0	0.00	24.25	6	647	0.93%
2022/03/03	1	24.65	6	24.48	24.50	-5	618	-0.81%
2022/03/02	0	0.00	3	23.95	24.00	-3	563	-0.53%
2022/02/25	3	23.60	0	0.00	23.60	3	562	0.53%
2022/02/24	3	23.70	0.4	24.25	23.60	2.6	556	0.47%
2022/02/23	0	0.00	6	24.13	24.25	-6	545	-1.10%
2022/02/21	0	0.00	3	24.00	24.05	-3	546	-0.55%
2022/02/18	0	0.00	0.2	23.75	23.75	-0.2	546	-0.04%
2022/02/16	0	0.00	6	23.75	23.80	-6	558	-1.07%
2022/02/14	3	23.60	0	0.00	23.55	3	564	0.53%
2022/02/08	0	0.00	3	23.95	24.05	-3	562	-0.53%
2022/02/07	0	0.00	6	23.83	23.85	-6	561	-1.07%
2022/01/21	3	23.85	0	0.00	23.70	3	564	0.53%
2022/01/20	1	24.00	0	0.00	24.05	1	561	0.18%
2022/01/19	0	0.00	2	24.33	24.10	-2	554	-0.36%
2022/01/18	4	24.06	0	0.00	24.05	4	549	0.73%
2022/01/14	3	24.10	0	0.00	24.10	3	544	0.55%
2022/01/13	3	24.35	0	0.00	24.40	3	543	0.55%
2022/01/10	8	24.64	0	0.00	24.70	8	530	1.51%
2022/01/06	0	0.00	1	25.50	25.50	-1	517	-0.19%
2022/01/05	6	25.65	0	0.00	25.50	6	523	1.15%
2022/01/03	1	26.00	0	0.00	26.00	1	509	0.20%
2021/12/30	1	26.00	0	0.00	26.00	1	501	0.20%
2021/12/29	0	0.00	0.1	25.85	26.00	-0.1	499	-0.02%
2021/12/28	3	25.60	0	0.00	25.65	3	490	0.61%
2021/12/27	0	0.00	2.5	25.87	25.80	-2.5	486	-0.52%
2021/12/24	0	0.00	12	25.72	25.60	-12	488	-2.46%
2021/12/23	10	25.30	0	0.00	25.35	10	487	2.05%
2021/12/20	0	0.00	4	25.45	25.10	-4	456	-0.88%
2021/12/17	0	24.90	0	0.00	24.90	0	425	0.00%
2021/12/16	0	0.00	5	25.00	25.05	-5	423	-1.18%
2021/12/15	4	24.70	10	24.80	24.80	-6	417	-1.44%
2021/12/14	5	24.80	0	0.00	24.70	5	417	1.20%
2021/12/13	10	25.15	0	0.00	25.00	10	409	2.44%
2021/12/10	0	0.00	5	24.40	24.75	-5	397	-1.26%
2021/12/08	0.9	23.80	20	24.01	24.25	-19.1	372	-5.13%
2021/12/07	0	0.00	5	23.50	23.55	-5	354	-1.41%
2021/12/03	5	23.30	0	0.00	23.35	5	363	1.38%
2021/12/02	10	23.40	0	0.00	23.35	10	365	2.74%
2021/12/01	5	23.45	0	0.00	23.60	5	370	1.35%
2021/11/30	0	0.00	1	23.70	23.60	-1	373	-0.27%
2021/11/29	0	0.00	5	23.70	23.65	-5	385	-1.30%
2021/11/26	5	23.85	0.1	23.90	23.90	4.9	385	1.28%
2021/11/19	5	24.05	0	0.00	24.10	5	433	1.15%
2021/11/11	0	0.00	5	24.16	24.10	-5	451	-1.11%
2021/11/10	0.8	23.95	0	0.00	23.90	0.8	456	0.16%
2021/11/05	0	0.00	0	23.50	23.70	0	481	0.00%
2021/11/04	0	0.00	5	23.85	23.80	-5	494	-1.01%
2021/11/02	10	23.73	0	0.00	23.55	10	523	1.91%
2021/11/01	1	23.95	1	24.00	23.90	0	551	0.00%
2021/10/29	0	0.00	5	23.65	23.70	-5	565	-0.88%
2021/10/28	1	23.60	6	23.47	23.55	-5	579	-0.86%
2021/10/25	5	23.10	0	0.00	23.25	5	598	0.84%
2021/10/21	0	0.00	7	23.42	23.45	-7	625	-1.12%
2021/10/19	0	0.00	5	23.10	23.15	-5	646	-0.77%
2021/10/18	0	0.00	5	22.85	22.80	-5	655	-0.76%
2021/10/15	0	0.00	5	22.55	22.60	-5	674	-0.74%
2021/10/13	5	22.35	0	0.00	22.45	5	751	0.67%
2021/10/12	10	22.70	0	0.00	22.65	10	761	1.31%
2021/10/08	2	23.00	0	0.00	23.00	2	766	0.26%
2021/10/07	0	0.00	5.2	23.11	23.20	-5.2	778	-0.67%
2021/10/06	1	22.90	0	0.00	22.70	1	824	0.12%
2021/10/05	6	22.72	5	22.90	22.90	1	836	0.12%
2021/10/01	5	23.80	5	24.20	23.75	0	837	0.00%
2021/09/30	6	23.31	11	24.11	24.05	-5	836	-0.60%
2021/09/28	0	0.00	10	23.48	23.60	-10	836	-1.20%
2021/09/24	0	0.00	5	23.30	23.05	-5	866	-0.58%
2021/09/22	5	23.00	0	0.00	22.95	5	882	0.57%
2021/09/17	5	23.45	0	0.00	23.40	5	887	0.56%
2021/09/16	5	23.60	0	0.00	23.60	5	891	0.56%
2021/09/15	2	23.75	0	0.00	23.85	2	896	0.22%
2021/09/13	0	0.00	5	23.80	23.75	-5	906	-0.55%
2021/09/10	0	0.00	5	23.65	23.60	-5	917	-0.55%
2021/09/09	5	23.35	0	0.00	23.40	5	924	0.54%
2021/09/08	5	23.65	0	23.80	23.45	5	930	0.53%
2021/09/06	5	24.00	0	0.00	23.95	5	956	0.52%
2021/09/03	0	0.00	5	24.20	24.30	-5	1,087	-0.46%
2021/09/02	7	23.96	0	0.00	23.95	7	1,113	0.63%
2021/09/01	2	24.23	1	24.20	24.25	1	1,105	0.09%
2021/08/31	5	24.15	0	0.00	24.35	5	1,105	0.45%
2021/08/30	4	24.41	0	0.00	24.30	4	1,108	0.36%
2021/08/27	0	0.00	6	26.23	26.30	-6	1,103	-0.54%
2021/08/26	1	25.90	20	25.88	26.20	-19	1,092	-1.74%
2021/08/25	1	25.50	0	0.00	25.30	1	1,086	0.09%
2021/08/24	0	0.00	5	25.05	25.20	-5	1,091	-0.46%
2021/08/23	0	0.00	10	24.65	24.75	-10	1,099	-0.91%
2021/08/20	8	23.96	1	24.05	24.10	7	1,105	0.63%
2021/08/16	0	25.20	0	0.00	24.95	0	1,105	0.00%
2021/08/13	6	25.38	0	0.00	25.30	6	1,107	0.54%
2021/08/11	10	25.88	0	0.00	25.90	10	1,221	0.82%
2021/08/10	6	26.18	0	0.00	26.20	6	1,233	0.49%
2021/08/09	12	26.73	0	0.00	26.55	12	1,257	0.95%
2021/08/06	6	27.25	1	27.40	27.15	5	1,346	0.37%
2021/08/05	0	0.00	5	27.40	27.55	-5	1,352	-0.37%
2021/08/04	0	0.00	15	27.07	27.00	-15	1,368	-1.10%
2021/08/02	1	26.50	1.1	26.60	26.60	-0.1	1,378	0.00%
2021/07/28	5	26.25	5	26.45	26.35	0	1,510	0.00%
2021/07/27	10	26.58	8	26.65	26.55	2	1,527	0.13%
2021/07/26	0	0.00	6	26.90	26.85	-6	1,540	-0.39%
2021/07/23	0	0.00	10	26.43	26.50	-10	1,561	-0.64%
2021/07/21	12	26.18	0	0.00	25.85	12	1,597	0.75%
2021/07/20	13	26.61	5	26.45	26.55	8	1,601	0.50%
2021/07/19	5	26.85	5	26.80	26.90	0	1,598	0.00%
2021/07/16	0	0.00	10	26.38	26.50	-10	1,583	-0.63%
2021/07/15	0	0.00	5	26.00	26.15	-5	1,602	-0.31%
2021/07/14	5	25.45	0	0.00	25.80	5	1,723	0.29%
2021/07/13	5	25.95	10	26.38	25.65	-5	1,757	-0.28%
2021/07/12	0	0.00	12	25.98	26.00	-12	1,747	-0.69%
2021/07/09	1	25.55	0	0.00	25.50	1	1,912	0.05%
2021/07/07	5	25.65	5	26.00	25.60	0	1,980	0.00%
2021/07/05	0	0.00	6	25.78	25.65	-6	2,162	-0.28%
2021/07/02	0	0.00	2	25.53	25.45	-2	2,168	-0.09%
2021/06/30	0	0.00	5	25.35	25.20	-5	2,168	-0.23%
2021/06/25	0	0.00	0	25.25	25.15	0	2,188	0.00%
2021/06/23	0	0.00	11	25.11	25.15	-11	2,224	-0.49%
2021/06/21	5	24.75	0	0.00	24.50	5	2,229	0.22%
2021/06/18	1	25.00	0	0.00	25.05	1	2,226	0.04%
2021/06/17	6	24.94	0	0.00	25.05	6	2,229	0.27%
2021/06/16	5	25.15	0	0.00	25.15	5	2,228	0.22%
2021/06/15	15	25.33	10	25.05	25.35	5	2,222	0.22%
2021/06/11	16	25.99	20	26.28	25.60	-4	2,206	-0.18%
2021/06/10	1	24.25	5	24.55	25.10	-4	2,075	-0.19%
2021/06/07	0	0.00	0.2	24.15	24.10	-0.2	2,068	-0.01%
2021/06/04	6	24.31	0	0.00	24.20	6	2,066	0.29%
2021/06/03	0	0.00	5	24.50	24.50	-5	2,065	-0.24%
2021/06/01	0	0.00	0	24.20	24.20	0	2,084	0.00%
2021/05/28	0	24.00	5	24.00	23.90	-5	2,171	-0.23%
2021/05/27	0	23.75	0	0.00	23.60	0	2,169	0.00%
2021/05/26	0	23.70	0	0.00	23.55	0	2,175	0.00%
2021/05/25	0	23.80	5	23.65	23.70	-5	2,177	-0.23%
2021/05/24	0	23.55	0	0.00	23.30	0	2,176	0.00%
2021/05/21	5	22.90	5	23.25	23.20	0	2,175	0.00%
2021/05/20	0	22.75	5	22.95	22.75	-5	2,176	-0.23%
2021/05/19	0	22.60	0	0.00	22.50	0	2,080	0.00%
2021/05/18	0	22.00	6	21.57	22.50	-6	2,067	-0.29%
2021/05/17	5	20.70	0.1	22.00	20.50	4.9	2,050	0.24%
2021/05/14	2.1	24.02	11	24.16	22.70	-8.9	2,017	-0.44%
2021/05/13	9	22.46	12	21.60	22.25	-3	1,920	-0.16%
2021/05/12	7	23.81	0.1	22.60	23.35	7	1,904	0.36%
2021/05/11	20	25.33	2	24.78	24.80	18	1,865	0.97%
2021/05/10	10	25.90	0	0.00	25.95	10	1,844	0.54%
2021/05/07	2	26.65	15	26.60	26.30	-13	1,852	-0.70%
2021/05/06	1	25.50	15	25.93	26.10	-14	1,757	-0.80%
2021/05/04	11	25.30	1	24.95	24.90	10	1,721	0.58%
2021/05/03	10	26.38	0	0.00	26.00	10	1,693	0.59%
2021/04/29	5	26.90	18	27.09	26.80	-13	1,685	-0.77%
2021/04/28	0	0.00	6	27.32	27.40	-6	1,674	-0.36%
2021/04/27	1	27.30	11	27.14	26.90	-10	1,664	-0.60%
2021/04/26	6	26.52	1	26.70	26.75	5	1,646	0.30%
2021/04/23	5	26.75	0	0.00	26.70	5	1,647	0.30%
2021/04/22	9	26.77	0	0.00	26.60	9	1,649	0.55%
2021/04/21	15	27.23	1	27.20	27.20	14	1,615	0.87%
2021/04/20	6	28.30	19	28.06	27.65	-13	1,591	-0.82%
2021/04/19	5	26.50	0	0.00	27.55	5	1,535	0.33%
2021/04/16	10	26.88	5	26.90	27.05	5	1,522	0.33%
2021/04/15	16	27.65	33	27.70	27.50	-17	1,565	-1.09%
2021/04/14	12	25.73	0	0.00	25.70	12	1,402	0.86%
2021/04/13	35	26.65	1	26.80	26.15	34	1,402	2.42%
2021/04/12	20	27.75	7	27.91	27.10	13	1,367	0.95%
2021/04/08	0	0.00	2	26.50	26.55	-2	1,177	-0.17%
2021/04/07	5	26.20	1	26.25	26.40	4	1,167	0.34%
2021/04/06	0	0.00	2	26.00	26.05	-2	1,158	-0.17%
2021/03/30	0.2	26.05	0	0.00	26.05	0.2	1,148	0.01%
2021/03/29	0	0.00	19	26.15	26.10	-19	1,160	-1.64%
2021/03/25	5	25.75	1	25.85	25.80	4	1,143	0.35%
2021/03/24	5	25.52	4	25.70	25.70	1	1,145	0.09%
2021/03/18	0	25.40	0	0.00	25.40	0	1,175	0.00%
2021/03/17	1	25.15	0	0.00	25.05	1	1,202	0.08%
2021/03/16	0	0.00	1	25.40	25.25	-1	1,218	-0.08%
2021/03/15	7	25.30	5	25.20	25.35	2	1,270	0.16%
2021/03/12	0	0.00	1	25.05	25.00	-1	1,300	-0.08%
2021/03/11	1	25.00	11	25.03	24.95	-10	1,322	-0.76%
2021/03/09	2	24.50	0	0.00	24.55	2	1,372	0.15%
2021/03/08	30	24.68	0	0.00	24.55	30	1,394	2.15%
2021/03/05	1	24.95	0	0.00	25.05	1	1,405	0.07%
2021/03/04	7	25.30	28	25.51	25.45	-21	1,407	-1.49%
2021/03/03	0	0.00	1	24.70	24.75	-1	1,354	-0.07%
2021/02/26	0	0.00	2	24.55	24.40	-2	1,384	-0.14%
2021/02/25	1	24.35	1	24.45	24.40	0	1,388	0.00%
2021/02/24	2	24.55	0	0.00	24.35	2	1,398	0.14%
2021/02/23	0	0.00	5	24.85	24.70	-5	1,396	-0.36%
2021/02/22	26	24.37	0	0.00	24.50	26	1,403	1.85%
2021/02/17	0	0.00	5	24.30	24.25	-5	1,427	-0.35%
2021/02/05	2	23.85	0	0.00	23.80	2	1,433	0.14%
2021/02/03	0	0.00	5	24.05	24.00	-5	1,514	-0.33%
2021/02/02	0	0.00	7	23.61	23.65	-7	1,535	-0.46%
2021/02/01	5	23.15	0	0.00	23.30	5	1,561	0.32%
2021/01/27	5	24.05	0	0.00	24.15	5	1,675	0.30%
2021/01/26	1	24.50	0	0.00	24.15	1	1,692	0.06%
2021/01/25	1	24.55	0	0.00	24.75	1	1,729	0.06%
2021/01/22	0	0.00	5	24.35	24.40	-5	1,786	-0.28%
2021/01/21	5	24.00	0	0.00	24.10	5	1,798	0.28%
2021/01/20	2	24.85	1	24.85	24.60	1	1,908	0.05%
2021/01/18	5	25.10	5	25.35	25.30	0	1,899	0.00%
2021/01/15	4	25.59	0	0.00	25.50	4	1,904	0.21%
2021/01/14	5	26.10	0	0.00	26.00	5	1,903	0.26%
2021/01/13	5	26.55	1	26.40	26.40	4	1,909	0.21%
2021/01/12	2	26.85	6	27.38	26.50	-4	1,916	-0.21%
2021/01/11	0	0.00	10	26.85	26.90	-10	1,874	-0.53%
2021/01/08	1	26.50	5	26.00	26.40	-4	1,904	-0.21%
2021/01/07	0	0.00	0.1	25.70	25.70	-0.1	2,022	0.00%
2021/01/06	5	25.45	1	25.05	25.00	4	2,157	0.19%
2020/12/31	1	26.10	4	25.90	26.10	-3	2,244	-0.13%
2020/12/29	0	0.00	6	26.28	25.95	-6	2,295	-0.26%
2020/12/28	5	25.80	0	0.00	25.85	5	2,298	0.22%
2020/12/24	0	0.00	11	26.42	26.30	-11	2,316	-0.47%
2020/12/23	6	25.53	6	25.99	26.10	0	2,334	0.00%
2020/12/22	0	0.00	2	26.20	25.75	-2	2,357	-0.08%
2020/12/21	0	0.00	2	26.20	26.15	-2	2,379	-0.08%
2020/12/17	0	0.00	1	26.00	26.10	-1	2,413	-0.04%
2020/12/15	2	26.05	0	0.00	26.05	2	2,444	0.08%
2020/12/14	4	26.59	2	26.15	26.65	2	2,433	0.08%
2020/12/11	15	26.96	0	0.00	26.90	15	2,438	0.62%
2020/12/10	6	27.30	0	0.00	27.40	6	2,441	0.25%
2020/12/09	26	27.74	41	28.26	27.90	-15	2,498	-0.60%
2020/12/08	0	0.00	6	27.70	27.90	-6	2,579	-0.23%
2020/12/07	11	27.39	2	27.15	27.20	9	2,628	0.34%
2020/12/04	0	0.00	6	27.93	27.60	-6	2,656	-0.23%
2020/12/03	0	0.00	7	27.63	27.55	-7	2,704	-0.26%
2020/12/01	21	27.20	0	0.00	27.25	21	2,885	0.73%
2020/11/30	2	27.73	29	27.59	27.60	-27	2,916	-0.93%
2020/11/27	2	27.75	31	27.82	27.50	-29	2,938	-0.99%
2020/11/26	0	0.00	2	27.20	27.25	-2	2,965	-0.07%
2020/11/25	26	27.29	7	27.54	27.15	19	3,062	0.62%
2020/11/24	10	26.90	0	0.00	26.85	10	3,136	0.32%
2020/11/23	0	27.05	6	27.16	27.20	-6	3,267	-0.18%
2020/11/20	5	26.85	1	26.85	26.95	4	3,378	0.12%
2020/11/19	5	27.25	5	27.25	27.15	0	3,452	0.00%
2020/11/17	1	26.85	0	0.00	26.85	1	3,642	0.03%
2020/11/16	8	26.63	0	0.00	26.60	8	3,740	0.21%
2020/11/13	1	26.95	0	0.00	26.90	1	3,801	0.03%
2020/11/12	14	27.08	1	27.30	26.90	13	3,939	0.33%
2020/11/11	10	27.61	0.1	27.75	27.60	10	4,057	0.25%
2020/11/10	5	27.85	5	28.21	27.95	0	4,068	0.00%
2020/11/09	5	28.61	2	28.53	28.55	3	4,100	0.07%
2020/11/06	6	28.48	1	28.80	28.20	5	4,153	0.12%
2020/11/05	20	28.59	13	28.37	28.40	7	4,168	0.17%
2020/11/04	5	27.50	0	0.00	27.70	5	4,218	0.12%
2020/11/03	0	0.00	5.1	28.05	27.65	-5.1	4,253	-0.12%
2020/11/02	1.5	27.67	9	27.79	27.65	-7.5	4,271	-0.18%
2020/10/30	0	0.00	10	28.55	28.35	-10	4,251	-0.24%
2020/10/29	3	27.75	4	28.28	28.45	-1	4,205	-0.02%
2020/10/28	12	28.80	8	28.75	28.40	4	4,211	0.09%
2020/10/27	10	27.75	0	0.00	28.00	10	4,104	0.24%
2020/10/26	1	27.60	2	27.70	27.70	-1	4,144	-0.02%
2020/10/23	0.3	27.90	2	27.90	27.90	-1.7	4,172	-0.04%
2020/10/22	3	27.32	0	0.00	27.40	3	4,194	0.07%
2020/10/16	25	28.41	1	28.20	28.20	24	4,825	0.50%
2020/10/15	16	29.48	14	29.64	29.30	2	4,794	0.04%
2020/10/14	5	28.75	21	28.82	28.75	-16	4,616	-0.35%
2020/10/13	1	27.40	1	28.05	27.55	0	4,541	0.00%
2020/10/12	7	28.03	3	27.70	28.00	4	4,523	0.09%
2020/10/08	2	26.65	0	0.00	26.75	2	4,608	0.04%
2020/10/05	0	0.00	1.1	26.02	26.30	-1.1	4,604	-0.02%
2020/09/28	1	25.60	0	0.00	26.10	1	4,762	0.02%
2020/09/25	1	25.75	1	25.40	24.90	0	4,834	0.00%
2020/09/24	0	0.00	8	25.89	25.55	-8	4,829	-0.17%
2020/09/23	1	26.30	1	26.25	26.25	0	4,819	0.00%
2020/09/22	4	26.89	0	0.00	26.60	4	4,809	0.08%
2020/09/18	2	27.55	0	0.00	27.50	2	4,792	0.04%
2020/09/17	5	27.55	0	0.00	27.50	5	4,764	0.10%
2020/09/16	3	27.25	0	0.00	27.35	3	4,767	0.06%
2020/09/15	1	28.05	3	28.00	27.60	-2	4,784	-0.04%
2020/09/14	7	27.39	2	27.45	27.40	5	4,774	0.10%
2020/09/11	10	28.72	8	29.14	28.20	2	4,714	0.04%
2020/09/10	5	28.50	3	28.80	28.75	2	4,593	0.04%
2020/09/09	3	28.80	9	29.13	29.00	-6	4,515	-0.13%
2020/09/08	2	29.68	6	30.00	29.35	-4	4,488	-0.09%
2020/09/07	13	31.31	5	30.98	30.15	8	4,454	0.18%
2020/09/03	3	29.78	16	29.68	29.65	-13	4,311	-0.30%
2020/09/01	5	30.10	2	30.13	30.00	3	4,439	0.07%
2020/08/31	3	29.95	0	0.00	30.55	3	4,486	0.07%
2020/08/28	5	29.16	5	29.99	30.30	0	4,411	0.00%
2020/08/27	5	29.66	2	30.15	28.85	3	4,311	0.07%
2020/08/26	4	30.49	11	30.36	30.50	-7	4,177	-0.17%
2020/08/25	2	29.70	5	30.00	29.35	-3	4,073	-0.07%
2020/08/24	14	28.79	80	29.07	29.30	-66	4,021	-1.64%
2020/08/21	41	28.81	2	28.63	28.50	39	4,004	0.97%
2020/08/20	40	27.22	5	27.95	27.80	35	3,938	0.89%
2020/08/19	1	28.35	3	28.23	28.20	-2	3,933	-0.05%
2020/08/18	6.5	27.78	16	27.86	28.30	-9.5	3,879	-0.24%
2020/08/17	2	27.43	12	27.07	27.25	-10	3,747	-0.27%
2020/08/14	18	26.21	5	26.40	26.20	13	3,585	0.36%
2020/08/13	5	25.90	21.5	26.03	25.90	-16.5	3,552	-0.46%
2020/08/12	5.5	25.25	13	25.83	26.65	-7.5	3,510	-0.21%
2020/08/11	14	25.63	0	0.00	25.45	14	3,445	0.41%
2020/08/10	3	26.30	21	26.33	25.80	-18	3,430	-0.52%
2020/08/07	8	25.24	18	25.47	25.25	-10	3,292	-0.30%
2020/08/06	1	25.40	7	25.36	25.20	-6	3,295	-0.18%
2020/08/05	0	0.00	1	25.15	25.15	-1	3,275	-0.03%
2020/08/03	2	25.10	2	25.05	24.85	0	3,289	0.00%
2020/07/31	13	24.78	13	24.81	24.80	0	3,272	0.00%
2020/07/30	14	25.29	19	24.98	25.15	-5	3,284	-0.15%
2020/07/29	0	0.00	10	24.33	24.55	-10	3,305	-0.30%
2020/07/28	6	23.90	2	24.65	23.80	4	3,284	0.12%
2020/07/27	11	24.38	4	24.34	24.30	7	3,272	0.21%
2020/07/24	31	25.65	32	25.20	25.00	-1	3,226	-0.03%
2020/07/23	34.5	25.91	16	25.63	26.20	18.5	3,079	0.60%
2020/07/22	5	25.02	21	24.93	24.70	-16	2,912	-0.55%
2020/07/21	7	23.96	5	24.20	23.90	2	2,614	0.08%
2020/07/17	10	23.50	11	24.20	23.55	-1	2,601	-0.04%
2020/07/16	17	23.60	0	0.00	23.75	17	2,556	0.66%
2020/07/15	7	24.23	18	24.39	23.45	-11	2,543	-0.43%
2020/07/14	5	23.15	0	0.00	23.20	5	2,477	0.20%
2020/07/13	0	0.00	2	23.55	23.35	-2	2,475	-0.08%
2020/07/10	7	23.56	0	0.00	23.50	7	2,469	0.28%
2020/07/09	15	24.68	16	24.31	24.30	-1	2,435	-0.04%
2020/07/08	0	0.00	8	24.19	23.75	-8	2,352	-0.34%
2020/07/07	26	23.88	8	24.33	23.85	18	2,319	0.78%
2020/07/06	5	23.40	12	23.71	24.00	-7	2,289	-0.31%
2020/07/03	0	0.00	10	23.38	23.05	-10	2,209	-0.45%
2020/07/02	0	0.00	5	22.70	22.95	-5	2,185	-0.23%
2020/07/01	1	22.15	1	22.35	22.40	0	2,171	0.00%
2020/06/29	7	22.15	0	0.00	22.05	7	2,194	0.32%
2020/06/24	5	22.60	0	0.00	22.50	5	2,189	0.23%
2020/06/23	5	22.70	0	0.00	22.65	5	2,221	0.23%
2020/06/22	0	0.00	6	23.26	22.90	-6	2,229	-0.27%
2020/06/19	5	22.35	10	22.75	22.80	-5	2,221	-0.23%
2020/06/18	7	22.11	0	0.00	22.45	7	2,214	0.32%
2020/06/17	30	22.24	0	0.00	22.20	30	2,213	1.36%
2020/06/15	1	22.05	0	0.00	22.05	1	2,247	0.04%
2020/06/12	10	21.49	3	22.10	22.05	7	2,240	0.31%
2020/06/11	12	22.70	2	22.80	22.35	10	2,232	0.45%
2020/06/09	3	23.10	0	0.00	23.25	3	2,215	0.14%
2020/06/08	8	23.86	5	25.12	23.40	3	2,204	0.14%
2020/06/05	2	22.58	13	22.97	24.00	-11	2,062	-0.53%
2020/06/04	0	0.00	1	21.75	21.85	-1	1,983	-0.05%
2020/06/03	0	0.00	12	21.41	21.45	-12	1,979	-0.61%
2020/06/02	3	21.40	2	21.40	21.30	1	1,984	0.05%
2020/05/29	0	0.00	3	21.35	21.40	-3	1,983	-0.15%
2020/05/28	2	21.15	3	21.00	20.95	-1	1,969	-0.05%
2020/05/27	3	20.50	0	0.00	20.70	3	1,917	0.16%
2020/05/26	14	21.13	3	21.40	20.80	11	1,930	0.57%
2020/05/25	0	0.00	5	20.45	21.05	-5	1,830	-0.27%
2020/05/22	1	20.80	1	20.50	20.60	0	1,818	0.00%
2020/05/21	1	20.50	0	0.00	20.50	1	1,819	0.05%
2020/05/14	5	20.10	0	0.00	20.20	5	1,834	0.27%
2020/05/13	0	0.00	6	20.69	20.40	-6	1,831	-0.33%
2020/05/11	1	20.45	5	20.40	20.35	-4	1,837	-0.22%
2020/05/08	6	19.82	5	20.25	20.05	1	1,833	0.05%
2020/05/05	2	19.68	9	19.84	20.05	-7	1,956	-0.36%
2020/05/04	5	19.15	0	0.00	19.10	5	2,125	0.24%
2020/04/28	0	0.00	5	18.85	18.90	-5	2,305	-0.22%
2020/04/24	5	18.30	0	0.00	18.40	5	2,479	0.20%
2020/04/23	5	18.35	0	0.00	18.35	5	2,525	0.20%
2020/04/21	6	18.52	1	18.90	18.25	5	2,619	0.19%
2020/04/10	0	0.00	6	17.92	18.20	-6	2,819	-0.21%
2020/04/08	1	17.45	0	0.00	17.45	1	2,809	0.04%
2020/04/07	0	0.00	5	17.00	17.30	-5	2,802	-0.18%
2020/03/31	0	0.00	10	16.60	16.55	-10	2,790	-0.36%
2020/03/30	0	0.00	5	16.10	16.20	-5	2,792	-0.18%
2020/03/27	5	15.80	5	16.20	15.80	0	2,861	0.00%
2020/03/26	5	15.20	0	0.00	15.75	5	2,832	0.18%
2020/03/25	0	0.00	5	15.40	15.40	-5	2,816	-0.18%
2020/03/24	0	0.00	10	14.65	14.90	-10	2,797	-0.36%
2020/03/23	5	13.90	3	14.25	14.10	2	2,789	0.07%
2020/03/20	0	0.00	10	14.45	14.60	-10	2,780	-0.36%
2020/03/19	7	14.19	0	0.00	13.50	7	2,762	0.25%
2020/03/17	5	15.10	0	0.00	15.10	5	2,713	0.18%
2020/03/16	10	16.28	0	0.00	15.85	10	2,692	0.37%
2020/03/13	6	16.08	32	16.26	16.80	-26	2,661	-0.98%
2020/03/12	12	17.79	0	0.00	17.60	12	2,620	0.46%
2020/03/11	5	18.75	0	0.00	18.60	5	2,580	0.19%
2020/03/10	5	18.55	5	18.85	19.10	0	2,552	0.00%
2020/03/09	6	19.49	0	0.00	19.05	6	2,522	0.24%
2020/03/05	0	0.00	14	19.82	20.10	-14	2,498	-0.56%
2020/03/04	7	19.24	0	0.00	19.30	7	2,483	0.28%
2020/03/02	5	18.60	13	19.40	19.40	-8	2,477	-0.32%
2020/02/27	6	19.84	13	20.01	19.70	-7	2,438	-0.29%
2020/02/26	5	20.10	3	20.10	20.20	2	2,394	0.08%
2020/02/25	3	19.95	0	0.00	20.20	3	2,390	0.13%
2020/02/24	5	20.05	0	0.00	20.10	5	2,369	0.21%
2020/02/21	2	20.35	0	0.00	20.45	2	2,354	0.08%
2020/02/20	0	0.00	5	20.40	20.40	-5	2,344	-0.21%
2020/02/19	5	19.95	5	20.15	20.25	0	2,357	0.00%
2020/02/18	12	20.13	0	0.00	20.00	12	2,340	0.51%
2020/02/14	0	0.00	5	20.45	20.50	-5	2,315	-0.22%
2020/02/13	10	20.37	0	0.00	20.20	10	2,307	0.43%
2020/02/12	8	20.42	1	20.65	20.75	7	2,291	0.31%
2020/02/11	7	20.51	4	20.60	20.50	3	2,283	0.13%
2020/02/10	10	20.50	0	0.00	20.35	10	2,267	0.44%
2020/02/07	7	20.64	0	0.00	20.30	7	2,237	0.31%
2020/02/06	7	21.44	4	21.00	21.10	3	2,171	0.14%
2020/02/05	11	21.82	47	21.79	21.00	-36	2,089	-1.72%
2020/02/04	51	21.38	2	21.20	22.10	49	1,860	2.63%
2020/02/03	0	0.00	1	19.85	20.10	-1	1,745	-0.06%
2020/01/31	2	21.13	4	21.23	20.90	-2	1,695	-0.12%
2020/01/30	9	20.07	92	20.58	20.90	-83	1,642	-5.05%
2020/01/20	4	21.15	5	21.00	21.15	-1	1,542	-0.06%
2020/01/17	1	19.70	3	20.00	20.10	-2	1,450	-0.14%
2020/01/16	11	19.90	6	20.15	19.65	5	1,403	0.36%
2020/01/15	14	19.68	6	19.53	19.90	8	1,355	0.59%
2020/01/14	52	19.49	12.1	19.52	19.45	39.9	1,300	3.07%
2020/01/13	2	19.00	21.1	18.71	19.00	-19.1	1,223	-1.56%
2020/01/10	10	18.03	0	0.00	18.00	10	1,122	0.89%
2020/01/09	2	17.85	0	0.00	17.85	2	1,097	0.18%
2020/01/07	1	18.00	0	0.00	18.20	1	1,067	0.09%
2020/01/06	0	0.00	1	18.00	18.10	-1	1,041	-0.10%
2020/01/03	3	17.70	0	0.00	18.00	3	1,049	0.29%
2020/01/02	2	17.95	0	0.00	18.00	2	1,033	0.19%
2019/12/31	3	17.80	0	0.00	17.90	3	1,022	0.29%
2019/12/30	2	17.65	1	17.80	17.80	1	1,011	0.10%
2019/12/26	6	17.80	1	17.70	17.75	5	1,015	0.49%
2019/12/24	2	17.83	3	17.77	17.85	-1	987	-0.10%
2019/12/20	1	17.30	0	0.00	17.30	1	955	0.10%
2019/12/18	1	17.20	0	0.00	17.25	1	953	0.10%
2019/12/06	0	0.00	1	17.20	17.25	-1	1,210	-0.08%
2019/11/28	5	17.27	0	0.00	17.20	5	1,194	0.42%
2019/11/27	2	17.45	0	0.00	17.45	2	1,195	0.17%
2019/11/26	1	17.50	0	0.00	17.50	1	1,195	0.08%
2019/11/22	0	0.00	2	17.10	17.25	-2	1,265	-0.16%
2019/11/19	2	17.35	0	0.00	17.40	2	1,295	0.15%
2019/11/05	0	0.00	3	17.00	16.90	-3	1,256	-0.24%
2019/10/22	3	16.85	0	0.00	16.85	3	1,369	0.22%
2019/10/18	1	17.35	1	17.35	17.10	0	1,388	0.00%
2019/10/14	1	16.85	6	16.69	17.00	-5	1,397	-0.36%
2019/10/09	7	16.91	5	16.65	16.65	2	1,406	0.14%
2019/10/02	3	17.22	2	17.18	17.25	1	1,455	0.07%
2019/10/01	1	16.90	0	0.00	17.20	1	1,448	0.07%
2019/09/27	1	17.20	1	17.05	16.90	0	1,446	0.00%
2019/09/26	5	17.60	0	0.00	17.20	5	1,458	0.34%
2019/09/23	1	17.55	0	0.00	17.75	1	1,401	0.07%
2019/09/20	2	17.58	0	0.00	17.65	2	1,396	0.14%
2019/09/19	8	17.56	0	0.00	17.45	8	1,383	0.58%
2019/09/18	4	17.98	4	18.04	17.90	0	1,341	0.00%
2019/09/17	5	17.79	3	18.08	18.15	2	1,283	0.16%
2019/09/03	3	16.80	0	0.00	16.60	3	1,213	0.25%
2019/08/23	0	17.45	0	0.00	17.40	0	1,161	0.00%
2019/08/22	0	17.30	0	0.00	17.35	0	1,153	0.00%
2019/08/16	0	0.00	2	17.25	17.25	-2	1,172	-0.17%
2019/08/14	2	17.75	0	0.00	17.65	2	1,215	0.16%
2019/08/07	2	17.55	2	17.50	17.45	0	1,347	0.00%
2019/08/02	1	17.75	0	0.00	17.75	1	1,341	0.07%
2019/07/29	1	18.40	0	0.00	18.40	1	1,305	0.08%
2019/07/22	0	0.00	1	17.90	18.00	-1	1,209	-0.08%
2019/07/18	1	17.50	11	17.60	17.65	-10	1,220	-0.82%
2019/07/17	10	17.40	11	17.65	17.45	-1	1,215	-0.08%
2019/07/15	0	0.00	20	17.48	17.40	-20	1,220	-1.64%
2019/07/12	0	0.00	2	17.35	17.35	-2	1,212	-0.16%
2019/07/11	0	0.00	3	17.25	17.20	-3	1,192	-0.25%
2019/07/10	3	17.10	27	17.13	17.15	-24	1,182	-2.03%
2019/07/09	0	0.00	2	17.15	17.00	-2	1,176	-0.17%
2019/07/05	22	16.85	0	0.00	16.85	22	1,149	1.91%
2019/07/04	3	16.70	0	0.00	16.75	3	1,161	0.26%
2019/07/03	2	16.45	0	0.00	16.70	2	1,173	0.17%
2019/07/01	0	0.00	2	16.25	16.25	-2	1,167	-0.17%
2019/06/25	1	16.20	0	0.00	16.20	1	1,252	0.08%
2019/06/21	14	16.64	0	0.00	16.20	14	1,267	1.10%
2019/06/12	0	0.00	4	16.90	16.90	-4	1,239	-0.32%
2019/06/11	1	17.00	0	0.00	16.95	1	1,237	0.08%
2019/06/06	0	0.00	3	17.00	17.00	-3	1,242	-0.24%
2019/06/05	2	16.73	0	0.00	16.95	2	1,235	0.16%
2019/06/04	2	16.55	0	0.00	16.45	2	1,209	0.17%
2019/06/03	7	16.59	0	0.00	16.60	7	1,222	0.57%
2019/05/31	3	16.68	0	0.00	16.70	3	1,220	0.25%
2019/05/29	4	16.58	0	0.00	16.55	4	1,203	0.33%
2019/05/28	3	16.40	0	0.00	16.45	3	1,195	0.25%
2019/05/27	3	16.33	0	0.00	16.25	3	1,189	0.25%
2019/05/20	2	16.50	2	16.48	16.65	0	1,162	0.00%
2019/05/17	1	16.45	0	0.00	16.15	1	1,114	0.09%
2019/05/15	0	0.00	33	15.90	16.60	-33	1,089	-3.03%
2019/05/06	33	15.60	0	0.00	15.65	33	1,101	3.00%
2019/05/02	0	0.00	8	15.78	15.75	-8	1,112	-0.72%
2019/04/29	1	15.45	1	15.60	15.45	0	1,112	0.00%
2019/04/26	5	15.30	1	15.50	15.55	4	1,102	0.36%
2019/04/25	7	15.59	0	0.00	15.55	7	1,093	0.64%
2019/04/22	70	15.42	73	15.59	15.70	-3	1,051	-0.29%
2019/04/18	0	0.00	4	15.21	15.10	-4	1,015	-0.39%
2019/04/17	0	0.00	8	15.34	15.35	-8	1,011	-0.79%
2019/04/03	0	0.00	2	15.15	15.20	-2	995	-0.20%
2019/04/01	0	0.00	2	15.55	15.25	-2	1,110	-0.18%
2019/03/26	12	15.02	0	0.00	15.10	12	1,085	1.11%
2019/03/25	0	0.00	5	14.85	14.80	-5	1,074	-0.47%
2019/03/22	0	0.00	8	14.85	14.85	-8	1,069	-0.75%
2019/03/21	1	14.70	1	14.85	14.75	0	1,065	0.00%
2019/03/19	8	14.81	0	0.00	14.85	8	1,062	0.75%
2019/03/12	3	14.75	3	14.50	14.60	0	1,018	0.00%
2019/03/11	5	14.45	0	0.00	14.50	5	999	0.50%
2019/03/05	0	0.00	1	14.10	14.20	-1	1,024	-0.10%
2019/02/25	0	14.10	0	0.00	14.15	0	1,040	0.00%
2019/02/22	0	0.00	1	14.20	14.20	-1	1,060	-0.09%
2019/02/19	2	14.03	2	14.03	14.05	0	1,037	0.00%
2019/02/12	36	14.29	36	14.34	14.40	0	1,029	0.00%
2019/02/11	30	14.15	0	0.00	14.25	30	989	3.03%
2019/01/30	2	13.93	0	0.00	13.85	2	980	0.20%
2019/01/28	0	0.00	1	13.50	13.45	-1	934	-0.11%
2019/01/25	1	13.50	0	0.00	13.40	1	941	0.11%
2019/01/24	3	13.38	3	13.40	13.40	0	927	0.00%
2019/01/10	1	13.50	1	13.45	13.40	0	973	0.00%
2018/12/24	2	13.88	3	13.85	13.90	-1	979	-0.10%
2018/12/22	1	13.05	1	13.00	13.30	0	904	0.00%
2018/12/20	80	12.85	80	13.00	12.55	0	904	0.00%
2018/11/22	35	13.67	35	13.73	13.30	0	1,068	0.00%
2018/11/13	0	0.00	1	12.25	12.50	-1	1,022	-0.10%
2018/11/08	0	0.00	2	12.55	12.45	-2	1,062	-0.19%
2018/11/07	20	12.50	27	12.58	12.60	-7	1,077	-0.65%
2018/11/05	1	12.10	0	0.00	12.25	1	1,120	0.09%
2018/11/02	1	11.95	0	0.00	12.05	1	1,123	0.09%
2018/10/31	3	12.00	0	0.00	11.85	3	1,134	0.26%
2018/10/30	5	11.71	2	11.65	11.65	3	1,136	0.26%
2018/10/26	1	11.30	0	0.00	11.65	1	1,140	0.09%
2018/10/25	10	12.00	17	11.96	11.65	-7	1,140	-0.61%
2018/10/22	1	12.70	1	12.65	12.65	0	1,164	0.00%
2018/10/16	1	12.90	0	0.00	12.70	1	1,202	0.08%
2018/10/12	0	0.00	1	12.70	12.85	-1	1,393	-0.07%
2018/10/11	0	0.00	3	12.60	12.60	-3	1,385	-0.22%
2018/10/04	0	0.00	1	14.90	14.75	-1	1,390	-0.07%
2018/10/03	1	15.20	1	15.35	15.10	0	1,408	0.00%
2018/10/01	1	15.35	0	0.00	15.10	1	1,394	0.07%
2018/09/26	3	15.25	3	15.13	15.10	0	1,396	0.00%
2018/09/25	4	14.98	2	14.95	14.85	2	1,398	0.14%
2018/09/19	0	0.00	3	14.75	14.75	-3	1,428	-0.21%
2018/09/18	4	14.79	2	14.88	14.50	2	1,470	0.14%
2018/09/17	2	14.55	1	14.50	14.50	1	1,459	0.07%
2018/09/14	16	14.15	17	14.29	14.25	-1	1,476	-0.07%
2018/09/12	2	13.93	1	14.05	13.90	1	1,511	0.07%
2018/09/05	1	14.50	1	14.40	14.35	0	2,629	0.00%
2018/08/27	2	13.90	0	0.00	14.05	2	2,992	0.07%
2018/08/24	3	14.05	0	0.00	13.95	3	3,029	0.10%
2018/08/23	6	14.23	1	14.10	14.15	5	3,097	0.16%
2018/08/16	1	13.20	1	13.25	13.25	0	3,300	0.00%
2018/08/08	0	0.00	1	15.10	15.20	-1	3,395	-0.03%
2018/08/07	0	14.95	10	15.00	14.95	-10	3,574	-0.28%
2018/08/06	0	0.00	2	15.58	15.55	-2	3,601	-0.06%
2018/08/02	2	15.33	0	0.00	15.25	2	3,818	0.05%
2018/08/01	2	15.60	0	0.00	15.60	2	4,007	0.05%
2018/07/30	2	15.95	7	15.98	15.65	-5	4,069	-0.12%
2018/07/26	0	0.00	1	15.30	15.25	-1	4,152	-0.02%
2018/07/25	1	15.20	1	15.40	15.45	0	4,260	0.00%
2018/07/19	4	15.51	0	0.00	15.10	4	4,729	0.08%
2018/07/09	5	14.90	2	14.95	14.95	3	5,063	0.06%
2018/07/06	0	0.00	4	14.60	14.75	-4	5,146	-0.08%
2018/07/05	1	15.00	1	14.85	14.95	0	5,299	0.00%
2018/07/04	2	15.25	70	15.10	15.10	-68	6,321	-1.08%
2018/07/03	0	0.00	5	15.52	15.30	-5	6,618	-0.08%
2018/07/02	7	15.71	4	15.83	15.65	3	7,237	0.04%
2018/06/29	0	0.00	1	16.15	16.15	-1	7,291	-0.01%
2018/06/28	60	16.06	60	16.25	16.20	0	7,549	0.00%
2018/06/27	1	16.30	1	16.15	16.00	0	7,643	0.00%
2018/06/25	6	16.08	0	0.00	16.00	6	7,764	0.08%
2018/06/22	0	0.00	1	16.65	16.60	-1	7,797	-0.01%
2018/06/20	1	17.00	2	17.95	17.10	-1	7,758	-0.01%
2018/06/19	4	18.05	9	17.97	17.60	-5	7,668	-0.07%
2018/06/15	0	0.00	1	17.35	17.15	-1	7,488	-0.01%
2018/06/14	19	17.57	38	18.32	17.45	-19	7,444	-0.26%
2018/06/13	24	17.74	22	17.63	17.80	2	6,981	0.03%
2018/06/12	0	0.00	1	16.20	16.20	-1	6,764	-0.01%
2018/06/11	8	16.30	0	0.00	16.30	8	6,728	0.12%
2018/06/08	2	16.23	1	16.05	16.05	1	6,670	0.01%
2018/06/04	0	0.00	2	16.08	15.90	-2	6,479	-0.03%
2018/05/31	1	15.70	0	0.00	15.80	1	6,356	0.02%
2018/05/30	50	15.65	50	15.80	16.25	0	6,285	0.00%
2018/05/18	3	16.05	1	15.95	15.85	2	5,987	0.03%
2018/05/16	2	16.30	0	0.00	16.30	2	5,964	0.03%
2018/05/15	67	16.98	65	17.15	16.50	2	5,978	0.03%
2018/05/14	2	16.18	5	16.19	16.30	-3	5,820	-0.05%
2018/05/11	5	16.59	1	16.50	16.35	4	5,777	0.07%
2018/05/10	3	15.80	2	15.75	15.70	1	5,632	0.02%
2018/05/09	0	0.00	7	16.01	16.35	-7	5,533	-0.13%
2018/05/08	1	15.05	1	14.95	15.00	0	5,346	0.00%
2018/05/03	3	14.67	6	14.56	15.05	-3	5,224	-0.06%
2018/05/02	3	15.53	2	15.05	15.05	1	5,146	0.02%
2018/04/30	2	16.58	0	0.00	16.65	2	5,063	0.04%
2018/04/27	0	0.00	3	16.40	16.65	-3	4,998	-0.06%
2018/04/26	3	16.88	1	17.30	16.25	2	4,934	0.04%
2018/04/25	10	17.05	0	0.00	17.90	10	4,748	0.21%
2018/04/24	0	0.00	1	16.60	16.30	-1	4,692	-0.02%
2018/04/20	12	17.21	5	17.35	17.25	7	4,666	0.15%
2018/04/19	2	18.00	1	17.70	17.35	1	4,641	0.02%
2018/04/18	1	17.60	1	17.25	17.25	0	4,594	0.00%
2018/04/17	2	17.05	52	17.00	17.05	-50	4,689	-1.07%
2018/04/16	2	17.08	3.1	17.34	17.55	-1.1	4,615	-0.02%
2018/04/13	0	0.00	9	15.89	16.00	-9	4,468	-0.20%
2018/04/12	8	17.31	11	17.19	17.20	-3	4,368	-0.07%
2018/04/11	4	17.69	5	17.32	17.95	-1	4,538	-0.02%
2018/04/10	95	18.70	29	18.92	17.55	66	4,377	1.51%
2018/04/09	6	17.97	3	18.20	18.30	3	3,337	0.09%
2018/04/03	9	16.26	36	16.13	16.65	-27	3,038	-0.89%
2018/04/02	30	15.15	6	15.15	15.15	24	2,419	0.99%
2018/03/31	7	13.64	0	0.00	13.80	7	2,368	0.30%
2018/03/30	2	12.68	2	12.98	12.55	0	2,124	0.00%
2018/03/29	28	12.25	6	12.41	12.50	22	2,110	1.04%
2018/03/28	28	12.00	0	0.00	12.00	28	1,958	1.43%
2018/03/27	16	11.71	7	12.20	12.05	9	1,944	0.46%
2018/03/23	0	0.00	12	11.25	11.55	-12	1,936	-0.62%
2018/03/16	1	11.70	2	11.73	11.65	-1	1,858	-0.05%
2018/03/14	0	0.00	61	11.10	11.10	-61	1,820	-3.35%
2018/03/09	61	11.10	0	0.00	11.00	61	1,940	3.14%
2018/03/01	1	11.00	0	0.00	11.10	1	2,375	0.04%
2018/02/27	0	0.00	1	11.25	11.10	-1	2,439	-0.04%
2018/02/26	4	11.25	0	0.00	11.25	4	2,433	0.16%
2018/02/21	1	11.10	0	0.00	11.00	1	2,419	0.04%
2018/02/09	0	0.00	56	10.96	10.95	-56	2,417	-2.32%
2018/02/08	8	10.90	0	0.00	11.05	8	2,412	0.33%
2018/02/07	51	11.00	52	10.86	10.80	-1	2,378	-0.04%
2018/02/05	0	0.00	3	11.38	11.45	-3	2,317	-0.13%
2018/02/02	1	11.90	0	0.00	11.80	1	2,315	0.04%
2018/02/01	0	0.00	1	12.00	11.95	-1	2,334	-0.04%
2018/01/25	1	12.20	0	0.00	12.15	1	2,349	0.04%
2018/01/22	0	0.00	1	12.00	11.95	-1	2,286	-0.04%
2018/01/18	19	12.27	18	12.41	12.25	1	2,252	0.04%
2018/01/15	0	0.00	3	12.27	12.40	-3	2,177	-0.14%
2018/01/12	4	12.33	0	0.00	12.35	4	2,184	0.18%
2018/01/11	1	12.30	0	0.00	12.25	1	2,334	0.04%
2018/01/09	22	12.20	0	0.00	12.30	22	2,213	0.99%