慧洋-KY (2637)-第一金-頭份券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
70.1
漲跌
▼1.8
漲幅
-2.50%
成交量
33,850張
產業
上市航運類股
952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

慧洋-KY (2637)籌碼相關－第一金-頭份券商分點個股進出

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

第一金-頭份券商分點個股進出
第一金-頭份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
2024/05/08	9	74.76	6	72.83	70.10	3	7,300	0.04%
2024/05/07	1	72.05	3.2	72.22	71.90	-2.2	6,779	-0.03%
2024/05/02	20	69.05	22	67.87	67.80	-2	6,450	-0.03%
2024/04/26	0	0.00	5	68.28	68.70	-5	6,323	-0.08%
2024/04/25	5	68.00	2	68.00	67.10	3	6,323	0.05%
2024/04/24	2	67.20	0	0.00	67.50	2	6,433	0.03%
2024/04/23	6	68.75	2	69.40	69.20	4	6,346	0.06%
2024/04/22	5.1	68.57	2.3	69.74	69.20	2.8	6,217	0.05%
2024/04/19	8	65.53	17	66.08	66.30	-9	5,846	-0.15%
2024/04/18	1	63.40	3	63.20	64.70	-2	5,649	-0.04%
2024/04/17	0	0.00	1	63.90	63.20	-1	5,642	-0.02%
2024/04/16	0	0.00	1.5	63.03	62.90	-1.5	5,686	-0.03%
2024/04/15	1	65.50	0	0.00	66.00	1	5,747	0.02%
2024/04/12	3.1	65.29	8	66.52	66.70	-4.9	5,782	-0.08%
2024/04/11	0	0.00	1	63.20	64.20	-1	6,060	-0.02%
2024/04/09	1	63.90	14	62.21	63.70	-13	6,134	-0.21%
2024/04/08	1	57.60	1	58.50	58.50	0	5,986	0.00%
2024/04/02	1	57.00	0	0.00	57.30	1	6,020	0.02%
2024/03/27	3	58.80	0	0.00	60.00	3	6,487	0.05%
2024/03/21	1	60.80	1	60.60	60.60	0	7,038	0.00%
2024/03/20	1	61.70	3	61.77	61.10	-2	7,038	-0.03%
2024/03/13	0	0.00	2	60.80	60.60	-2	6,970	-0.03%
2024/03/12	0	0.00	1	61.80	61.50	-1	7,058	-0.01%
2024/03/07	2.1	59.81	0	0.00	59.80	2.1	8,665	0.02%
2024/03/05	1	61.00	0	0.00	61.70	1	8,838	0.01%
2024/03/04	0	0.00	5.4	61.93	62.00	-5.4	8,891	-0.06%
2024/03/01	2	60.30	0.4	60.62	61.10	1.6	9,499	0.02%
2024/02/29	0	0.00	3	61.27	61.40	-3	9,495	-0.03%
2024/02/27	2	59.80	2	58.50	58.10	0	9,318	0.00%
2024/02/26	0	0.00	5.1	59.30	59.30	-5.1	9,164	-0.06%
2024/02/23	1	57.30	0	0.00	56.40	1	8,967	0.01%
2024/02/22	1	55.30	2	56.65	56.80	-1	8,926	-0.01%
2024/02/21	3	56.97	1.1	57.21	56.50	1.9	8,768	0.02%
2024/02/20	0	0.00	4	55.10	54.90	-4	8,562	-0.05%
2024/02/15	0	0.00	2	51.70	52.40	-2	8,403	-0.02%
2024/02/05	2.3	51.51	0	0.00	51.00	2.3	8,382	0.03%
2024/02/01	0	0.00	1	53.00	53.20	-1	8,353	-0.01%
2024/01/29	0	0.00	0	52.20	52.30	0	8,275	0.00%
2024/01/22	0	51.90	1	52.20	52.20	-1	8,300	-0.01%
2024/01/19	2	51.85	0	0.00	52.10	2	8,297	0.02%
2024/01/17	2	50.90	0	0.00	50.30	2	8,162	0.02%
2024/01/16	1	51.60	6	50.73	50.90	-5	8,140	-0.06%
2024/01/12	0	0.00	0.1	52.10	52.10	-0.1	8,160	0.00%
2024/01/10	5	51.22	5	51.20	51.10	0	8,197	0.00%
2024/01/08	0	0.00	1	54.60	54.00	-1	7,997	-0.01%
2024/01/05	14	55.31	10	54.55	54.90	4	7,872	0.05%
2024/01/04	5	53.42	4	53.18	53.20	1	7,462	0.01%
2024/01/03	1	52.70	0	0.00	52.10	1	7,437	0.01%
2023/12/28	2	51.90	0.2	51.90	51.90	1.9	7,560	0.02%
2023/12/27	1	53.80	2	53.80	53.50	-1	7,538	-0.01%
2023/12/26	0	0.00	5	51.74	53.00	-5	7,480	-0.07%
2023/12/25	5	49.96	6	50.20	49.95	-1	7,324	-0.01%
2023/12/22	2	52.90	5	52.98	53.20	-3	7,252	-0.04%
2023/12/21	8.1	53.35	4	52.50	53.60	4.1	7,195	0.06%
2023/12/20	1	51.80	7	51.80	52.00	-6	6,995	-0.09%
2023/12/19	2	51.60	0	0.00	51.00	2	6,992	0.03%
2023/12/18	3	51.07	1	51.80	51.30	2	7,084	0.03%
2023/12/12	1	50.80	0	0.00	50.70	1	8,078	0.01%
2023/12/08	20	50.80	21	50.90	50.60	-1	8,403	-0.01%
2023/12/07	7.3	51.81	1	51.70	51.20	6.3	8,341	0.08%
2023/12/06	4	53.03	8	52.94	52.50	-4	8,257	-0.05%
2023/12/05	9	54.74	10	54.59	53.60	-1	8,049	-0.01%
2023/12/04	9	54.00	20	53.61	55.00	-11	7,193	-0.15%
2023/12/01	13	50.64	16	50.23	50.30	-3	6,548	-0.05%
2023/11/30	0	0.00	1.5	49.31	48.50	-1.5	6,363	-0.02%
2023/11/28	4	49.44	14	49.35	48.90	-10	6,225	-0.16%
2023/11/27	1	46.50	2	47.03	46.60	-1	5,540	-0.02%
2023/11/17	0	0.00	4	44.00	44.10	-4	5,642	-0.07%
2023/11/16	0	43.42	1	43.50	43.50	-1	5,753	-0.02%
2023/11/15	0	43.00	1	42.90	43.00	-1	5,903	-0.02%
2023/11/13	0	42.25	0	0.00	42.10	0	6,208	0.00%
2023/11/10	1	42.35	0	0.00	42.35	1	6,227	0.02%
2023/11/09	1	42.90	0	0.00	43.00	1	6,250	0.02%
2023/11/08	0.1	43.20	0	0.00	43.45	0.1	6,361	0.00%
2023/11/07	1	42.85	0	0.00	42.85	1	6,394	0.02%
2023/11/03	3	43.20	0	0.00	43.20	3	6,435	0.05%
2023/11/01	0.1	41.80	10	41.70	41.80	-10	6,463	-0.15%
2023/10/31	2	41.80	0	0.00	41.70	2	6,473	0.03%
2023/10/27	1	42.85	0	0.00	43.10	1	6,644	0.02%
2023/10/26	1	42.50	0	0.00	42.30	1	6,662	0.02%
2023/10/20	3	45.70	0	0.00	45.60	3	6,689	0.05%
2023/10/19	0	0.00	2	47.30	47.15	-2	6,775	-0.03%
2023/10/18	0	45.40	0	0.00	45.25	0	6,772	0.00%
2023/10/17	5	46.08	0	0.00	45.60	5	6,811	0.07%
2023/10/16	1	46.70	0	0.00	46.90	1	6,851	0.01%
2023/10/11	11	47.47	1	48.70	47.15	10	6,906	0.14%
2023/10/06	1	49.00	7	48.67	48.90	-6	6,844	-0.09%
2023/10/05	11	48.47	0	0.00	47.30	11	6,762	0.16%
2023/10/04	1	47.55	0	0.00	47.90	1	6,708	0.01%
2023/10/03	2	46.50	0	0.00	46.50	2	6,612	0.03%
2023/09/28	0	0.00	1	48.90	48.45	-1	6,576	-0.02%
2023/09/27	3	48.80	0	0.00	48.45	3	6,577	0.05%
2023/09/26	2	47.80	1	48.25	48.75	1	6,572	0.02%
2023/09/25	4	49.00	0	0.00	48.70	4	6,554	0.06%
2023/09/22	2	49.70	0	0.00	49.65	2	6,523	0.03%
2023/09/21	6	49.69	1	49.45	49.45	5	6,474	0.08%
2023/09/20	2	51.45	5	51.18	50.00	-3	6,315	-0.05%
2023/09/19	4	50.95	1	51.30	50.50	3	6,030	0.05%
2023/09/18	1	51.40	0	0.00	50.50	1	5,762	0.02%
2023/09/15	5.8	51.81	4	51.60	51.40	1.8	5,563	0.03%
2023/09/14	2	49.48	17	48.77	50.90	-15	4,974	-0.30%
2023/09/12	3	46.23	2	45.90	46.15	1	4,616	0.02%
2023/09/11	2	46.25	2	46.10	45.90	0	4,608	0.00%
2023/09/08	0	46.05	0	0.00	45.80	0	4,591	0.00%
2023/09/06	6	45.90	6	46.35	45.90	0	4,572	0.00%
2023/09/05	1	45.85	1	45.70	46.35	0	4,568	0.00%
2023/09/01	0	45.70	0	0.00	45.20	0	4,545	0.00%
2023/08/29	2	44.25	4	45.18	45.50	-2	4,615	-0.04%
2023/08/28	2	43.85	2	43.90	43.80	0	4,660	0.00%
2023/08/24	2	44.10	0	0.00	43.60	2	4,812	0.04%
2023/08/23	4	44.94	2	45.23	44.65	2	4,852	0.04%
2023/08/22	4	44.75	0	0.00	45.15	4	4,915	0.08%
2023/08/21	22.1	45.80	21	48.05	45.80	1.1	4,840	0.02%
2023/08/18	4	47.20	11	47.32	47.50	-7	4,706	-0.15%
2023/08/17	0	0.00	2	43.08	43.95	-2	4,435	-0.05%
2023/08/16	6	42.34	5	43.00	42.25	1	4,388	0.02%
2023/08/14	4	42.23	0	0.00	41.80	4	4,360	0.09%
2023/08/11	2	45.05	0	0.00	44.60	2	4,260	0.05%
2023/08/10	4	45.33	0	0.00	45.25	4	4,239	0.09%
2023/08/08	1	46.40	0	0.00	46.45	1	4,223	0.02%
2023/08/07	1	46.90	0	0.00	46.90	1	4,196	0.02%
2023/08/04	1	47.30	1	47.45	47.40	0	4,198	0.00%
2023/08/02	2	47.40	2	47.38	47.35	0	4,185	0.00%
2023/08/01	13	46.88	2	46.90	47.05	11	4,123	0.27%
2023/07/31	1	47.00	0	0.00	45.55	1	4,046	0.02%
2023/07/28	2	46.88	2	46.95	46.40	0	4,008	0.00%
2023/07/27	0	46.20	0	0.00	46.05	0	3,924	0.00%
2023/07/25	2	45.00	0	0.00	44.85	2	3,935	0.05%
2023/07/24	0	45.85	0	0.00	45.45	0	3,904	0.00%
2023/07/21	0	46.70	0	0.00	46.45	0	3,800	0.00%
2023/07/19	0	45.55	0	0.00	45.25	0	3,667	0.00%
2023/07/18	0	45.75	0	0.00	45.45	0	3,608	0.00%
2023/07/17	0	46.00	0	0.00	45.65	0	3,553	0.00%
2023/07/14	0	0.00	1.5	46.32	46.05	-1.5	3,583	-0.04%
2023/07/13	1.4	45.64	5	45.96	45.15	-3.6	3,621	-0.10%
2023/07/12	0	46.60	3	47.10	46.60	-3	3,597	-0.08%
2023/07/11	1	47.70	0	0.00	47.60	1	3,584	0.03%
2023/07/10	1.1	47.48	3	47.50	47.05	-1.9	3,630	-0.05%
2023/07/07	2	48.40	0	0.00	48.00	2	3,668	0.05%
2023/07/06	0	0.00	1.1	48.82	48.85	-1.1	3,678	-0.03%
2023/07/05	0.1	49.05	0	0.00	48.85	0.1	3,743	0.00%
2023/07/04	2.1	49.01	0	0.00	48.75	2.1	3,852	0.05%
2023/07/03	1	49.93	0	0.00	49.70	1	3,824	0.03%
2023/06/30	0	49.20	0	0.00	48.80	0	3,771	0.00%
2023/06/29	1	48.75	0	0.00	48.65	1	3,744	0.03%
2023/06/28	2	49.10	0	0.00	48.95	2	3,768	0.05%
2023/06/26	2	50.00	0	0.00	49.95	2	3,938	0.05%
2023/06/19	1	50.20	0	0.00	50.20	1	4,175	0.02%
2023/06/14	0	51.00	1	51.00	50.70	-1	4,180	-0.02%
2023/06/12	20	50.80	0	0.00	50.30	20	4,436	0.45%
2023/06/09	0	0.00	1	51.00	51.00	-1	4,541	-0.02%
2023/06/07	0	50.80	0	0.00	50.80	0	4,681	0.00%
2023/06/06	2	50.40	0	0.00	50.40	2	4,705	0.04%
2023/06/05	0	50.50	0	0.00	50.20	0	4,725	0.00%
2023/06/02	0	0.00	1	50.10	50.20	-1	4,763	-0.02%
2023/06/01	4	49.73	0	0.00	49.70	4	4,924	0.08%
2023/05/31	2	51.85	0	0.00	51.00	2	5,012	0.04%
2023/05/30	5	53.72	3.1	54.21	52.30	1.9	5,388	0.04%
2023/05/29	3.1	59.91	2	60.25	60.30	1.1	5,653	0.02%
2023/05/26	4	59.70	1	59.10	59.00	3	6,084	0.05%
2023/05/25	0	62.00	0	0.00	61.30	0	6,260	0.00%
2023/05/23	0	63.15	0	0.00	63.00	0	6,258	0.00%
2023/05/22	0	0.00	1	63.50	63.30	-1	6,247	-0.02%
2023/05/19	0	0.00	2	62.90	62.90	-2	6,255	-0.03%
2023/05/10	0	0.00	3	61.50	62.40	-3	6,249	-0.05%
2023/05/09	1	61.10	0	0.00	60.70	1	6,249	0.02%
2023/05/02	0	0.00	1	63.50	64.00	-1	6,397	-0.02%
2023/04/28	0	0.00	1	63.50	64.10	-1	6,401	-0.02%
2023/04/25	1	62.30	0	0.00	62.00	1	6,421	0.02%
2023/04/20	6	62.78	0	0.00	62.70	6	6,450	0.09%
2023/04/19	1	63.80	0	0.00	63.50	1	6,465	0.02%
2023/04/18	1	64.70	0	0.00	64.60	1	6,505	0.02%
2023/04/13	1	64.60	0	0.00	64.60	1	6,660	0.02%
2023/04/12	0	0.00	2	65.80	65.80	-2	6,635	-0.03%
2023/04/11	1	65.90	0	0.00	65.80	1	6,629	0.02%
2023/04/10	3	66.67	1	66.60	66.40	2	6,650	0.03%
2023/04/07	3	65.60	2	66.15	66.60	1	6,656	0.02%
2023/04/06	1	64.50	0	0.00	63.80	1	6,658	0.02%
2023/03/31	1	64.40	0	0.00	64.20	1	6,801	0.01%
2023/03/30	0	0.00	1	63.70	64.00	-1	7,577	-0.01%
2023/03/28	1	65.40	1	64.40	64.10	0	8,393	0.00%
2023/03/27	0	0.00	3	65.73	66.00	-3	8,799	-0.03%
2023/03/24	2	63.85	7	64.53	63.70	-5	9,368	-0.05%
2023/03/23	4	64.68	1	64.40	64.30	3	9,661	0.03%
2023/03/22	5	68.40	1	68.50	68.50	4	9,562	0.04%
2023/03/20	1	68.10	1	67.40	67.50	0	9,621	0.00%
2023/03/16	1	67.50	2	68.25	67.60	-1	9,741	-0.01%
2023/03/15	2	69.30	1	69.50	68.60	1	9,749	0.01%
2023/03/14	1	68.20	0	0.00	68.20	1	9,785	0.01%
2023/03/13	1	66.80	1	65.40	66.00	0	9,754	0.00%
2023/03/10	2	67.75	1	68.30	66.50	1	9,724	0.01%
2023/03/09	0	0.00	1	68.10	67.00	-1	9,771	-0.01%
2023/03/08	1	67.20	2	67.30	67.20	-1	9,788	-0.01%
2023/03/06	12	68.89	2	68.50	68.50	10	9,870	0.10%
2023/03/03	1	70.20	1	70.10	70.60	0	9,858	0.00%
2023/03/02	1	70.40	10	70.08	69.90	-9	9,745	-0.09%
2023/03/01	6	69.77	12	66.95	67.40	-6	9,362	-0.06%
2023/02/24	13	67.80	7	67.67	68.00	6	9,027	0.07%
2023/02/20	0	0.00	2	60.45	60.50	-2	8,451	-0.02%
2023/02/07	0	0.00	1	61.50	61.70	-1	9,407	-0.01%
2023/02/03	2	62.10	1	61.60	61.60	1	9,524	0.01%
2023/02/02	2	61.45	3	61.73	61.90	-1	9,532	-0.01%
2023/02/01	0	0.00	4	61.00	61.20	-4	9,558	-0.04%
2023/01/30	0	0.00	3	59.80	59.90	-3	9,621	-0.03%
2023/01/17	3	59.20	0	0.00	59.80	3	9,647	0.03%
2023/01/16	0	0.00	0.1	58.40	58.50	-0.1	9,738	0.00%
2023/01/12	1	60.20	1	59.30	59.20	0	9,819	0.00%
2023/01/11	1	60.10	0	0.00	60.00	1	9,844	0.01%
2023/01/10	1	61.10	1	60.30	60.10	0	9,885	0.00%
2023/01/09	0	0.00	2	60.20	60.80	-2	9,986	-0.02%
2023/01/04	7	60.90	1	60.40	60.00	6	10,126	0.06%
2023/01/03	1	62.40	1	62.10	62.60	0	10,141	0.00%
2022/12/29	0	0.00	1	61.40	61.40	-1	10,319	-0.01%
2022/12/28	3	61.70	0	0.00	61.30	3	10,428	0.03%
2022/12/27	1	63.00	0	0.00	62.10	1	10,510	0.01%
2022/12/26	1	63.80	1	63.00	62.70	0	10,577	0.00%
2022/12/23	0	0.00	1	64.70	64.80	-1	10,549	-0.01%
2022/12/22	2	64.30	12	65.44	67.00	-10	10,436	-0.10%
2022/12/21	34	64.80	36	63.62	64.80	-2	9,828	-0.02%
2022/12/20	33	62.81	35	62.02	62.80	-2	9,502	-0.02%
2022/12/19	39	62.23	33	64.43	61.90	6	9,246	0.06%
2022/12/16	11	65.12	10	65.15	64.40	1	8,936	0.01%
2022/12/15	6	62.98	5.4	61.82	63.50	0.6	8,658	0.01%
2022/12/14	1	58.00	17	58.30	58.80	-16	8,714	-0.18%
2022/12/13	1	60.00	1	60.00	59.60	0	8,698	0.00%
2022/12/09	0	0.00	3	59.67	60.10	-3	8,953	-0.03%
2022/12/08	3	57.83	0	0.00	57.80	3	9,250	0.03%
2022/12/07	11	59.05	4	58.90	58.20	7	9,439	0.07%
2022/12/06	14	58.93	0	0.00	57.90	14	9,468	0.15%
2022/12/05	0	0.00	1	61.80	61.30	-1	9,428	-0.01%
2022/11/30	8	61.90	10	61.34	61.90	-2	9,486	-0.02%
2022/11/29	0	0.00	2	59.95	61.30	-2	9,493	-0.02%
2022/11/28	3	59.23	0	0.00	59.40	3	9,552	0.03%
2022/11/25	5	61.00	21	60.63	60.70	-16	9,562	-0.17%
2022/11/24	11	59.59	3	59.60	59.80	8	9,497	0.08%
2022/11/23	0	0.00	11	57.96	58.70	-11	9,479	-0.12%
2022/11/21	1.2	56.63	0	0.00	56.40	1.2	9,576	0.01%
2022/11/18	1	57.50	0	0.00	57.70	1	9,624	0.01%
2022/11/17	1	58.50	2	59.40	58.50	-1	9,620	-0.01%
2022/11/16	3	60.27	1	59.30	59.00	2	9,648	0.02%
2022/11/15	3	58.67	1	58.90	58.50	2	9,664	0.02%
2022/11/14	0	0.00	3	58.10	58.30	-3	9,673	-0.03%
2022/11/11	1	57.50	1	58.70	57.30	0	9,690	0.00%
2022/11/10	6	57.18	6	56.80	56.80	0	9,642	0.00%
2022/11/09	1	56.60	0	0.00	57.10	1	9,694	0.01%
2022/11/08	7	56.59	12	56.76	56.70	-5	9,791	-0.05%
2022/11/07	13	56.52	10	55.70	55.60	3	9,677	0.03%
2022/11/04	4	54.18	6	53.10	54.90	-2	9,596	-0.02%
2022/11/03	2	51.15	1	51.40	51.40	1	9,419	0.01%
2022/11/02	2	52.40	1	52.30	52.00	1	9,427	0.01%
2022/11/01	1	51.30	3	51.40	51.10	-2	9,403	-0.02%
2022/10/31	1	51.80	0	0.00	52.30	1	9,403	0.01%
2022/10/26	6	52.97	2	53.45	53.70	4	9,417	0.04%
2022/10/25	3	54.77	2	55.35	54.40	1	9,401	0.01%
2022/10/24	0	0.00	4	55.35	55.40	-4	9,443	-0.04%
2022/10/21	2	53.20	0	0.00	53.00	2	9,368	0.02%
2022/10/20	3	52.87	1	53.00	53.00	2	9,375	0.02%
2022/10/19	1	54.60	0	0.00	54.50	1	9,370	0.01%
2022/10/18	17	54.71	18	54.12	54.70	-1	9,388	-0.01%
2022/10/17	13	52.95	13	53.25	53.50	0	9,488	0.00%
2022/10/14	0	0.00	3	54.00	54.00	-3	9,776	-0.03%
2022/10/13	4	52.40	1	52.90	51.60	3	9,780	0.03%
2022/10/11	1	56.60	1	55.80	56.10	0	9,820	0.00%
2022/10/07	0	0.00	2	59.40	58.90	-2	9,705	-0.02%
2022/10/06	1	57.00	3	58.07	58.30	-2	9,651	-0.02%
2022/10/05	1.1	57.50	1	57.20	57.40	0.1	9,582	0.00%
2022/10/04	19.2	56.40	21	55.59	56.50	-1.8	9,528	-0.02%
2022/10/03	1	53.70	6	53.63	53.90	-5	9,458	-0.05%
2022/09/28	4	52.70	0	0.00	51.50	4	10,070	0.04%
2022/09/27	10	55.80	10	55.70	55.50	0	10,023	0.00%
2022/09/23	41	58.10	42	58.14	57.90	-1	10,118	-0.01%
2022/09/22	13	59.81	2	59.90	58.00	11	10,163	0.11%
2022/09/21	1	59.00	5	58.62	59.70	-4	9,902	-0.04%
2022/09/19	4	56.18	3	55.50	55.10	1	10,215	0.01%
2022/09/15	7	58.70	7	58.74	59.00	0	10,546	0.00%
2022/09/14	3	56.03	4	56.45	56.70	-1	10,629	-0.01%
2022/09/13	5	55.24	4	54.60	54.60	1	10,650	0.01%
2022/09/12	1	56.60	1	56.10	55.80	0	10,866	0.00%
2022/09/07	1	53.40	2	54.10	54.20	-1	11,060	-0.01%
2022/09/06	2	55.25	1	55.70	55.10	1	11,209	0.01%
2022/09/05	2	54.80	0	0.00	54.30	2	11,412	0.02%
2022/09/02	3.7	54.36	0	0.00	54.10	3.7	11,571	0.03%
2022/08/31	3.3	57.68	2	57.75	57.90	1.3	12,072	0.01%
2022/08/29	5	58.56	0	0.00	58.00	5	12,384	0.04%
2022/08/26	4	62.23	2	62.70	62.60	2	12,564	0.02%
2022/08/24	6	63.55	0	0.00	62.80	6	13,040	0.05%
2022/08/23	3	64.23	0	0.00	63.80	3	13,155	0.02%
2022/08/22	15	65.24	9	66.50	64.90	6	13,280	0.05%
2022/08/19	4	68.65	0	0.00	68.10	4	13,663	0.03%
2022/08/18	1	69.60	1	69.50	69.30	0	13,935	0.00%
2022/08/17	0	0.00	2	69.15	69.20	-2	14,208	-0.01%
2022/08/16	8	68.91	0	0.00	68.50	8	14,467	0.06%
2022/08/15	5	68.48	1	69.40	69.60	4	15,072	0.03%
2022/08/10	1	67.60	1	67.50	66.90	0	15,521	0.00%
2022/08/09	1	67.00	1	67.20	67.40	0	15,835	0.00%
2022/08/08	0	0.00	1	66.40	66.70	-1	16,152	-0.01%
2022/08/05	1	67.20	0.1	67.50	67.50	0.9	16,343	0.01%
2022/07/29	2.1	68.76	1	69.10	68.60	1.1	18,835	0.01%
2022/07/27	1.2	67.90	2	68.25	68.30	-0.8	20,306	0.00%
2022/07/26	1	67.80	1	67.40	67.60	0	20,545	0.00%
2022/07/25	2	67.75	2	67.85	68.00	0	20,856	0.00%
2022/07/22	1	69.70	2	68.95	69.50	-1	20,982	0.00%
2022/07/21	1	69.30	1	68.70	68.20	0	21,120	0.00%
2022/07/20	1	66.90	3	67.90	67.20	-2	20,998	-0.01%
2022/07/19	3	68.30	2	67.85	67.80	1	21,373	0.00%
2022/07/18	0	0.00	2	66.35	66.50	-2	21,806	-0.01%
2022/07/15	1	65.00	3	65.80	65.30	-2	22,470	-0.01%
2022/07/13	2	66.10	0	0.00	64.70	2	24,483	0.01%
2022/07/11	0.1	66.70	0	0.00	67.10	0.1	25,378	0.00%
2022/07/08	1	66.80	9	67.29	67.10	-8	25,436	-0.03%
2022/07/07	23	63.57	28	63.98	65.60	-5	25,271	-0.02%
2022/07/06	10.2	66.41	4	66.33	65.30	6.2	25,067	0.02%
2022/07/05	2	62.85	0	0.00	64.30	2	24,880	0.01%
2022/07/04	4	62.25	5	62.50	62.10	-1	24,830	0.00%
2022/07/01	3	64.17	1	63.90	61.80	2	24,789	0.01%
2022/06/30	1	65.20	1	65.80	65.00	0	24,566	0.00%
2022/06/29	2	67.80	1	67.60	67.90	1	24,375	0.00%
2022/06/28	1	70.30	0	0.00	70.30	1	24,253	0.00%
2022/06/27	13.2	72.10	13	71.04	71.20	0.2	24,082	0.00%
2022/06/24	3	67.97	7	68.59	66.80	-4	23,592	-0.02%
2022/06/23	5.2	67.06	3	67.80	66.40	2.2	23,286	0.01%
2022/06/22	8	69.65	5	69.32	68.00	3	23,057	0.01%
2022/06/21	6	73.53	7	72.63	73.10	-1	22,630	0.00%
2022/06/20	16	73.69	22	72.86	72.60	-6	22,392	-0.03%
2022/06/17	2.2	78.68	3	79.67	78.60	-0.9	22,053	0.00%
2022/06/16	7	81.07	2	82.60	80.00	5	21,857	0.02%
2022/06/15	3	84.90	1	85.30	83.60	2	21,658	0.01%
2022/06/14	5	85.10	3	84.67	85.40	2	21,510	0.01%
2022/06/13	3	87.40	0	0.00	87.30	3	21,437	0.01%
2022/06/10	12	90.14	3	91.63	91.00	9	21,527	0.04%
2022/06/09	4	94.68	0	0.00	93.10	4	21,528	0.02%
2022/06/08	7	99.41	3	99.17	98.20	4	21,804	0.02%
2022/06/07	5	104.70	0	0.00	104.50	5	22,353	0.02%
2022/06/06	0	105.50	1	105.50	102.00	-1	22,305	0.00%
2022/06/02	4	103.13	4	103.50	103.50	0	22,127	0.00%
2022/06/01	11	99.22	20	99.72	102.00	-9	22,033	-0.04%
2022/05/31	4	97.58	3	99.07	97.60	1	21,879	0.00%
2022/05/30	26	97.72	24	97.63	97.80	2	21,952	0.01%
2022/05/27	15	98.15	4	97.65	97.50	11	21,887	0.05%
2022/05/26	4	100.50	10	99.80	100.50	-6	21,470	-0.03%
2022/05/25	5	98.42	5	100.00	97.70	0	21,354	0.00%
2022/05/24	10	97.57	11	97.95	97.20	-1	21,214	0.00%
2022/05/23	9	97.77	29	97.99	97.40	-20	21,216	-0.09%
2022/05/20	26	93.58	7.7	93.42	93.60	18.3	20,693	0.09%
2022/05/19	5	90.70	1	90.40	91.90	4	20,716	0.02%
2022/05/18	1	92.83	2	93.85	93.40	-1	20,599	0.00%
2022/05/17	3	92.23	1	92.50	91.80	2	20,581	0.01%
2022/05/16	3	91.87	6	93.50	95.50	-3	20,511	-0.01%
2022/05/13	4	95.45	15	95.05	94.60	-11	20,239	-0.05%
2022/05/12	2	98.90	2	98.80	94.50	0	20,084	0.00%
2022/05/11	10	99.03	4	99.75	98.00	6	19,675	0.03%
2022/05/10	16	105.16	13	102.58	101.00	3	19,482	0.02%
2022/05/09	22	105.95	22	101.11	100.50	0	18,875	0.00%
2022/05/06	8.4	105.68	12	105.17	108.00	-3.7	18,397	-0.02%
2022/05/05	21.1	103.97	36	103.82	105.00	-15	17,863	-0.08%
2022/05/04	14	99.06	15	99.47	100.50	-1	17,011	-0.01%
2022/05/03	1	90.50	3	92.60	94.60	-2	16,316	-0.01%
2022/04/29	11.4	91.02	16	90.24	92.20	-4.6	16,138	-0.03%
2022/04/28	1	87.70	1	88.10	87.00	0	15,888	0.00%
2022/04/27	1	86.10	1	85.60	86.00	0	15,709	0.00%
2022/04/26	6	87.15	1	87.10	85.40	5	15,567	0.03%
2022/04/25	15	90.87	4	94.18	88.30	11	15,288	0.07%
2022/04/22	5.2	98.13	5.1	98.60	97.80	0.2	14,841	0.00%
2022/04/21	4	101.25	10	102.50	100.50	-6	14,272	-0.04%
2022/04/20	21.2	103.27	25	102.68	98.60	-3.9	13,562	-0.03%
2022/04/19	15.1	98.50	12	99.66	98.50	3.1	12,164	0.03%
2022/04/18	4.4	98.50	6	100.00	95.80	-1.6	11,499	-0.01%
2022/04/15	16	96.03	17	96.45	99.30	-1	11,147	-0.01%
2022/04/14	1	91.10	2	90.50	91.10	-1	10,553	-0.01%
2022/04/13	2	89.00	0	0.00	88.40	2	10,569	0.02%
2022/04/12	2	87.85	2	87.80	87.70	0	10,571	0.00%
2022/04/11	3.2	90.61	7	90.33	90.50	-3.8	10,472	-0.04%
2022/04/08	2.1	88.38	4	87.88	88.50	-1.9	10,337	-0.02%
2022/04/07	1	88.20	2	87.40	84.80	-1	10,279	-0.01%
2022/04/06	1	86.80	0	0.00	87.50	1	10,235	0.01%
2022/04/01	1	87.10	2	87.25	87.50	-1	10,292	-0.01%
2022/03/31	1	87.00	1	86.30	86.40	0	10,304	0.00%
2022/03/30	0	0.00	1	86.90	86.90	-1	10,330	-0.01%
2022/03/29	2	86.55	2	86.60	86.30	0	10,363	0.00%
2022/03/28	1	85.20	1	85.80	86.50	0	10,438	0.00%
2022/03/24	3	87.00	2	86.80	86.40	1	10,848	0.01%
2022/03/23	2	88.20	2	87.70	88.00	0	11,509	0.00%
2022/03/22	2	86.95	0	0.00	86.70	2	12,102	0.02%
2022/03/21	2	88.15	1	88.40	87.80	1	12,365	0.01%
2022/03/18	0	0.00	1	88.00	88.30	-1	12,395	-0.01%
2022/03/17	1	88.80	2	87.70	88.50	-1	12,374	-0.01%
2022/03/16	4	89.25	1.2	87.60	87.50	2.8	12,354	0.02%
2022/03/15	2.1	94.98	7	97.41	92.20	-4.9	12,199	-0.04%
2022/03/14	8.1	100.85	6	100.08	99.40	2.1	12,142	0.02%
2022/03/11	12.2	99.44	6	98.55	99.50	6.2	11,808	0.05%
2022/03/10	3.1	97.05	11	98.19	99.50	-7.9	11,305	-0.07%
2022/03/09	3.1	89.76	3	89.20	90.50	0.1	10,610	0.00%
2022/03/07	3.3	89.33	2	89.45	89.90	1.3	10,536	0.01%
2022/03/04	2	92.85	0	0.00	91.50	2	10,468	0.02%
2022/03/03	3.1	93.27	1	93.30	93.50	2.1	10,289	0.02%
2022/03/02	0	0.00	1	93.00	92.00	-1	10,161	-0.01%
2022/03/01	2	91.60	5	91.28	92.70	-3	10,086	-0.03%
2022/02/25	8	90.79	7	90.81	89.90	1	9,997	0.01%
2022/02/24	3	91.50	7	91.61	89.80	-4	9,799	-0.04%
2022/02/23	6.6	90.35	14	91.86	91.90	-7.4	9,637	-0.08%
2022/02/22	10	90.12	11	88.25	89.50	-1	9,332	-0.01%
2022/02/21	3	89.77	4	89.90	90.00	-1	9,196	-0.01%
2022/02/18	6.2	89.66	8	89.21	89.90	-1.8	9,023	-0.02%
2022/02/17	2	88.85	4	88.85	88.50	-2	8,932	-0.02%
2022/02/16	8	89.10	12.2	88.14	89.60	-4.2	8,823	-0.05%
2022/02/15	2	84.40	2	84.30	84.30	0	8,687	0.00%
2022/02/14	2	82.90	2	83.70	83.20	0	8,690	0.00%
2022/02/11	1	83.70	1	84.70	83.00	0	8,694	0.00%
2022/02/10	5.2	83.69	5	83.96	84.00	0.2	8,765	0.00%
2022/02/09	12	81.00	16	79.93	81.00	-4	8,665	-0.05%
2022/02/08	3	79.20	1	79.70	79.80	2	8,694	0.02%
2022/02/07	3	76.87	1	79.00	78.50	2	8,886	0.02%
2022/01/24	1	75.00	0	0.00	75.90	1	9,262	0.01%
2022/01/21	0	0.00	2	77.30	77.50	-2	9,285	-0.02%
2022/01/20	0.2	75.80	0	0.00	76.10	0.2	9,246	0.00%
2022/01/14	4	77.23	2	77.40	79.10	2	9,374	0.02%
2022/01/13	1	78.10	3	78.37	78.20	-2	9,432	-0.02%
2022/01/12	2	77.90	2	78.60	78.00	0	9,517	0.00%
2022/01/11	1	79.80	3	79.67	79.40	-2	9,558	-0.02%
2022/01/10	1.2	79.08	2	79.40	79.60	-0.8	9,759	-0.01%
2022/01/07	3	81.00	0	0.00	79.80	3	9,786	0.03%
2022/01/05	0.2	81.00	0	0.00	81.40	0.2	9,908	0.00%
2022/01/04	0	0.00	2	81.15	81.00	-2	10,021	-0.02%
2021/12/29	3.4	83.21	1	82.80	82.60	2.4	10,668	0.02%
2021/12/28	2	83.95	1	82.00	81.90	1	10,790	0.01%
2021/12/27	2	83.15	2	83.05	82.50	0	11,021	0.00%
2021/12/24	4.2	82.50	4	83.40	82.80	0.2	11,269	0.00%
2021/12/23	3	83.83	3	83.57	83.10	0	11,531	0.00%
2021/12/22	1	82.90	1	83.70	83.50	0	11,633	0.00%
2021/12/21	1	84.00	14	83.21	83.50	-13	11,559	-0.11%
2021/12/20	10	83.72	6	84.82	83.00	4	11,394	0.04%
2021/12/17	20.5	83.35	16	84.56	83.40	4.5	11,254	0.04%
2021/12/16	6	78.98	6	79.08	79.70	0	10,636	0.00%
2021/12/15	0	0.00	4.7	75.15	77.50	-4.7	10,067	-0.05%
2021/12/13	1	72.60	0	0.00	73.20	1	9,896	0.01%
2021/12/10	1	72.70	0	0.00	72.60	1	9,981	0.01%
2021/12/09	3	75.67	3	74.53	74.70	0	10,063	0.00%
2021/12/08	5	76.12	3	75.20	75.70	2	10,226	0.02%
2021/12/06	0	0.00	1	75.50	74.10	-1	10,137	-0.01%
2021/12/03	3	74.03	2	73.10	73.00	1	10,232	0.01%
2021/12/02	3	75.40	4	75.68	74.90	-1	10,590	-0.01%
2021/12/01	3	72.30	2	72.50	72.70	1	10,660	0.01%
2021/11/29	2	69.55	8	70.86	70.60	-6	11,221	-0.05%
2021/11/26	3	70.20	0	0.00	69.80	3	11,592	0.03%
2021/11/25	0	0.00	2	73.75	74.00	-2	11,822	-0.02%
2021/11/24	0	0.00	1	73.00	73.20	-1	12,403	-0.01%
2021/11/23	0	0.00	0.2	71.70	71.50	-0.2	12,572	0.00%
2021/11/22	0	0.00	1	71.50	71.40	-1	13,003	-0.01%
2021/11/19	0	0.00	1	70.00	69.50	-1	13,714	-0.01%
2021/11/18	0	0.00	1	71.00	71.10	-1	15,042	-0.01%
2021/11/17	1	70.50	0	0.00	70.80	1	15,308	0.01%
2021/11/16	3	72.60	5	72.88	72.80	-2	15,561	-0.01%
2021/11/15	8	71.83	8	70.85	70.60	0	16,377	0.00%
2021/11/12	3	71.30	4	72.00	73.20	-1	16,816	-0.01%
2021/11/11	1	72.40	0	0.00	70.60	1	16,780	0.01%
2021/11/10	9	72.50	10	72.98	72.60	-1	16,824	-0.01%
2021/11/09	1	73.40	4	72.43	72.90	-3	16,866	-0.02%
2021/11/08	11	71.11	13	71.08	71.60	-2	16,862	-0.01%
2021/11/05	9	70.06	9	69.36	70.30	0	16,934	0.00%
2021/11/04	9	69.41	14	70.64	69.10	-5	17,083	-0.03%
2021/11/03	19	68.16	20	67.81	68.00	-1	17,159	-0.01%
2021/11/02	14	66.91	7	67.00	66.70	7	17,617	0.04%
2021/11/01	1	66.50	25	66.72	67.00	-24	17,840	-0.13%
2021/10/29	16	65.54	12	65.50	65.30	4	17,819	0.02%
2021/10/28	5	65.48	1	64.90	64.60	4	17,868	0.02%
2021/10/27	1	66.00	1	66.50	65.70	0	18,117	0.00%
2021/10/26	4	67.95	0	0.00	68.00	4	18,603	0.02%
2021/10/25	4	68.75	2	69.20	68.70	2	19,193	0.01%
2021/10/21	17	70.21	17	69.51	70.20	0	19,883	0.00%
2021/10/20	2	69.80	0	0.00	68.80	2	20,089	0.01%
2021/10/19	3	67.67	3	67.80	67.70	0	20,461	0.00%
2021/10/18	0	0.00	1	66.00	67.70	-1	20,902	0.00%
2021/10/15	0	0.00	5	67.58	68.10	-5	21,232	-0.02%
2021/10/14	8	67.78	9	67.90	68.20	-1	21,392	0.00%
2021/10/13	1.3	68.23	2	68.20	67.70	-0.7	21,481	0.00%
2021/10/12	0	0.00	1	69.60	69.60	-1	22,429	0.00%
2021/10/08	30	76.24	28	75.62	76.30	2	22,963	0.01%
2021/10/07	23.3	75.68	18	73.95	75.50	5.3	23,501	0.02%
2021/10/06	4.1	71.20	7	71.96	71.30	-2.9	23,866	-0.01%
2021/10/05	4	70.10	2	71.00	71.50	2	24,268	0.01%
2021/10/04	0.5	71.24	1	70.50	70.50	-0.5	24,809	0.00%
2021/10/01	4	76.05	2	74.50	74.40	2	25,770	0.01%
2021/09/30	2	80.20	5	81.48	80.90	-3	26,652	-0.01%
2021/09/29	12.1	79.83	10	77.60	77.00	2.1	27,527	0.01%
2021/09/27	1	79.32	0.6	79.70	79.20	0.4	29,831	0.00%
2021/09/24	0.8	80.72	10	81.00	81.20	-9.2	33,083	-0.03%
2021/09/22	1	78.20	5	77.88	77.80	-4	37,267	-0.01%
2021/09/17	13	79.99	15	79.34	80.00	-2	39,933	-0.01%
2021/09/16	1	79.20	3	79.47	79.30	-2	42,963	0.00%
2021/09/15	2	79.25	2	78.75	79.90	0	46,178	0.00%
2021/09/14	3	81.30	4	79.15	78.30	-1	48,285	0.00%
2021/09/13	1	79.90	0	0.00	79.50	1	51,510	0.00%
2021/09/10	1	78.70	5	78.92	78.80	-4	51,714	-0.01%
2021/09/09	1	78.00	0	0.00	78.20	1	53,088	0.00%
2021/09/08	1	78.00	2	79.40	79.40	-1	53,904	0.00%
2021/09/07	11	80.85	7	79.96	78.20	4	55,329	0.01%
2021/09/06	4	79.40	8	78.73	77.70	-4	55,943	-0.01%
2021/09/03	16.2	80.25	17	81.05	81.30	-0.8	56,818	0.00%
2021/09/02	17.1	84.20	10	83.54	84.60	7.1	56,864	0.01%
2021/09/01	29.3	85.42	13	85.72	83.50	16.3	57,142	0.03%
2021/08/31	3	89.80	0	0.00	89.50	3	57,798	0.01%
2021/08/30	13	91.68	16	91.40	90.50	-3	58,324	-0.01%
2021/08/27	9.2	88.33	12	89.06	88.80	-2.8	58,913	0.00%
2021/08/26	7	90.11	7	90.04	89.70	0	61,224	0.00%
2021/08/25	3.1	87.92	11	89.67	91.00	-8	62,654	-0.01%
2021/08/24	70	89.12	37	90.46	87.00	33	62,379	0.05%
2021/08/23	0	0.00	46	83.82	87.30	-46	61,844	-0.07%
2021/08/20	3	78.53	5	78.12	79.40	-2	62,542	0.00%
2021/08/19	27	82.16	29	80.82	76.70	-2	62,969	0.00%
2021/08/18	16	79.15	11	80.06	81.60	5	62,946	0.01%
2021/08/17	2	76.65	3	76.03	74.20	-1	63,698	0.00%
2021/08/16	2	75.80	3	76.10	76.10	-1	65,314	0.00%
2021/08/13	3	77.33	0	0.00	76.10	3	66,434	0.00%
2021/08/12	2	77.65	9	76.61	77.90	-7	67,719	-0.01%
2021/08/11	2	76.60	6	76.50	76.40	-4	68,500	-0.01%
2021/08/10	9	78.92	14	79.49	77.10	-5	68,870	-0.01%
2021/08/09	8	81.98	5	82.20	79.60	3	69,060	0.00%
2021/08/06	17.4	83.52	22	84.17	82.00	-4.6	69,491	-0.01%
2021/08/05	9	79.72	4	79.88	79.20	5	69,395	0.01%
2021/08/04	0	0.00	2	78.55	78.50	-2	69,542	0.00%
2021/08/03	13	78.74	11	78.49	77.90	2	70,666	0.00%
2021/08/02	9	79.20	5	78.80	79.00	4	70,835	0.01%
2021/07/30	18	83.36	15	80.71	78.00	3	70,764	0.00%
2021/07/29	11.2	77.90	14	81.38	83.20	-2.8	70,488	0.00%
2021/07/28	21	76.66	24	75.87	75.70	-3	70,084	0.00%
2021/07/27	10	77.66	12	77.38	75.00	-2	69,851	0.00%
2021/07/26	2	81.35	1.1	81.60	78.00	1	69,664	0.00%
2021/07/23	14	80.92	13	80.62	81.60	1	69,686	0.00%
2021/07/22	16	79.35	15	79.11	78.20	1	69,480	0.00%
2021/07/21	4.6	82.77	16.3	80.31	79.50	-11.7	69,262	-0.02%
2021/07/20	6	83.63	4	83.98	83.00	2	69,033	0.00%
2021/07/19	4	87.19	0	0.00	86.60	4	70,040	0.01%
2021/07/16	47	92.20	30.5	93.09	88.00	16.5	70,757	0.02%
2021/07/15	16	88.64	9	90.16	91.40	7	70,483	0.01%
2021/07/14	15	87.03	21	86.66	83.10	-6	71,253	-0.01%
2021/07/13	13.2	92.24	45	89.67	88.00	-31.8	71,451	-0.04%
2021/07/12	4	98.14	8	98.04	95.00	-4	71,273	-0.01%
2021/07/09	11.1	97.44	16	96.33	95.00	-4.9	70,768	-0.01%
2021/07/08	16.2	99.18	14	99.87	101.00	2.2	70,237	0.00%
2021/07/07	27.3	99.59	53.3	98.89	96.40	-26	69,118	-0.04%
2021/07/06	21	101.42	7	104.30	99.90	14	68,179	0.02%
2021/07/05	16.6	103.33	7	102.21	99.30	9.6	67,273	0.01%
2021/07/02	34	112.40	30	112.87	109.50	4	66,281	0.01%
2021/07/01	59.5	114.18	65	114.22	111.00	-5.5	65,435	-0.01%
2021/06/30	17.3	104.35	17.1	108.07	110.50	0.3	62,480	0.00%
2021/06/29	36.3	108.08	32.2	107.11	100.50	4.2	60,994	0.01%
2021/06/28	59.5	108.51	15.5	108.35	107.00	44	59,009	0.07%
2021/06/25	63.1	101.87	69.1	102.38	102.00	-6	56,329	-0.01%
2021/06/24	54.5	94.86	83	92.89	98.10	-28.5	53,319	-0.05%
2021/06/23	73.5	93.65	38	93.21	89.80	35.5	50,069	0.07%
2021/06/22	67	97.49	32.1	98.28	99.70	34.9	47,918	0.07%
2021/06/21	30	90.50	13.1	90.70	90.70	16.9	44,599	0.04%
2021/06/18	28	78.97	32	80.52	82.50	-4	44,279	-0.01%
2021/06/17	20	74.36	19	74.34	75.00	1	43,059	0.00%
2021/06/16	24.1	74.34	24	73.53	71.70	0.1	42,298	0.00%
2021/06/15	14	74.01	17	73.96	74.30	-3	40,804	-0.01%
2021/06/11	24	71.27	24	70.55	70.50	0	39,747	0.00%
2021/06/10	4	66.35	6	66.53	67.80	-2	38,670	-0.01%
2021/06/09	6	67.20	9	67.37	66.90	-3	38,325	-0.01%
2021/06/08	26	68.54	18	69.32	67.50	8	37,791	0.02%
2021/06/07	21	66.13	21	66.89	65.40	0	36,736	0.00%
2021/06/04	11	72.67	10	73.18	70.20	1	35,885	0.00%
2021/06/03	49	78.66	35	78.14	76.70	14	34,724	0.04%
2021/06/02	28	74.08	39	75.99	77.00	-11	32,196	-0.03%
2021/06/01	3	69.37	0	0.00	70.00	3	30,426	0.01%
2021/05/31	12	70.08	5	68.46	67.40	7	29,963	0.02%
2021/05/28	23	69.14	14	69.00	68.60	9	29,180	0.03%
2021/05/27	2	68.05	4	66.60	68.20	-2	28,200	-0.01%
2021/05/26	5	67.30	6	66.20	66.10	-1	27,470	0.00%
2021/05/25	12	69.60	20	66.07	65.50	-8	26,646	-0.03%
2021/05/24	54	71.19	60	71.90	70.00	-6	25,420	-0.02%
2021/05/21	5	65.13	12	64.79	67.70	-7	23,704	-0.03%
2021/05/20	10	65.22	6	65.83	61.70	4	22,447	0.02%
2021/05/19	6	63.30	3	63.57	64.90	3	21,046	0.01%
2021/05/18	5	56.78	5	57.76	59.00	0	20,204	0.00%
2021/05/17	4	56.55	10	54.49	53.70	-6	19,623	-0.03%
2021/05/14	18	58.05	13	57.90	59.60	5	19,165	0.03%
2021/05/13	2	59.05	16	57.60	57.50	-14	18,372	-0.08%
2021/05/12	10	71.20	12	65.67	63.80	-2	17,695	-0.01%
2021/05/11	28	76.06	15	74.15	70.80	13	17,218	0.08%
2021/05/10	14	70.66	1	72.00	75.10	13	15,994	0.08%
2021/05/07	11	64.52	0	0.00	68.30	11	15,655	0.07%
2021/05/06	2	67.00	2	70.25	66.10	0	15,376	0.00%
2021/05/05	1	69.50	8	63.50	68.50	-7	15,070	-0.05%
2021/05/04	13	67.62	7	69.57	67.00	6	14,815	0.04%
2021/05/03	14	75.44	3	75.00	74.40	11	14,627	0.08%
2021/04/29	10	69.61	14.2	67.68	70.80	-4.2	14,362	-0.03%
2021/04/28	2	66.70	12.2	66.10	66.50	-10.2	14,027	-0.07%
2021/04/27	7	66.27	4	65.75	66.10	3	13,789	0.02%
2021/04/26	5	63.76	0	0.00	64.30	5	13,492	0.04%
2021/04/23	7	55.77	9	56.81	58.60	-2	13,222	-0.02%
2021/04/22	24	56.97	18	55.07	54.10	6	12,087	0.05%
2021/04/21	14	53.43	16	53.67	53.90	-2	11,255	-0.02%
2021/04/20	8	48.23	6	48.55	49.00	2	10,506	0.02%
2021/04/19	4	46.43	1	46.25	46.90	3	9,456	0.03%
2021/04/16	2	39.50	1	39.85	42.75	1	8,607	0.01%
2021/04/15	6	39.14	12	38.97	38.90	-6	8,037	-0.07%
2021/04/14	1	39.20	0	0.00	38.00	1	7,958	0.01%
2021/04/13	1	38.20	2	37.80	38.20	-1	7,811	-0.01%
2021/04/12	16	39.12	4	39.16	38.40	12	7,710	0.16%
2021/04/09	1	37.70	37.4	37.95	37.55	-36.4	7,495	-0.49%
2021/04/08	2	40.65	0	0.00	39.50	2	7,199	0.03%
2021/04/07	70	40.05	60	40.45	40.00	10	6,955	0.14%
2021/04/06	1	38.70	4	38.78	38.90	-3	6,566	-0.05%
2021/04/01	71	36.44	65	36.05	36.45	6	6,256	0.10%
2021/03/31	0	0.00	6	35.47	35.80	-6	5,819	-0.10%
2021/03/26	0	0.00	0.2	31.65	32.35	-0.2	5,372	0.00%
2021/03/25	2	30.65	0	0.00	30.85	2	5,535	0.04%
2021/03/24	0	0.00	1	31.75	32.00	-1	5,523	-0.02%
2021/03/22	0	0.00	21	33.00	32.95	-21	5,314	-0.40%
2021/03/19	0	0.00	10	31.90	32.00	-10	5,046	-0.20%
2021/03/18	0	0.00	4	31.00	31.45	-4	4,834	-0.08%
2021/03/15	7	29.64	0	0.00	29.85	7	4,593	0.15%
2021/01/21	0	0.00	1	24.10	24.15	-1	3,422	-0.03%
2021/01/14	1	28.15	1	27.60	27.60	0	3,095	0.00%
2021/01/12	2	27.60	0	0.00	26.75	2	2,810	0.07%
2021/01/11	0	0.00	2	25.85	26.75	-2	2,369	-0.08%
2021/01/08	0	0.00	11	24.20	24.35	-11	2,273	-0.48%
2021/01/06	0	0.00	7	24.79	24.45	-7	2,191	-0.32%
2020/12/28	0	0.00	5	24.94	25.15	-5	1,902	-0.26%
2020/12/25	0	0.00	0.1	24.25	24.25	-0.1	1,767	-0.01%
2020/12/23	3	23.63	0	0.00	24.20	3	1,714	0.17%
2020/12/22	33	24.72	11	25.54	23.85	22	1,668	1.32%
2020/12/21	2	24.95	2	25.30	25.20	0	1,463	0.00%
2020/05/13	0	0.00	2	24.15	24.20	-2	1,725	-0.12%
2020/05/06	0.1	24.20	0	0.00	24.20	0.1	1,776	0.01%
2020/04/30	0.1	25.15	0	0.00	25.15	0.1	1,773	0.01%
2020/04/20	0	0.00	9	23.85	24.00	-9	1,875	-0.48%
2020/04/13	9	23.00	0	0.00	22.90	9	1,867	0.48%
2020/03/24	1	20.70	0	0.00	20.70	1	1,819	0.05%
2020/03/12	0	0.00	2	25.75	25.55	-2	1,598	-0.13%
2020/03/02	1	27.15	0	0.00	27.10	1	1,441	0.07%
2020/02/21	0.1	27.70	0	0.00	27.65	0.1	1,391	0.01%
2020/02/10	0	0.00	2	27.20	27.05	-2	1,506	-0.13%
2020/01/17	0	0.00	25	29.06	29.00	-25	1,357	-1.84%
2020/01/15	0	0.00	5	29.00	29.10	-5	1,361	-0.37%
2020/01/14	0	0.00	3	29.10	29.00	-3	1,385	-0.22%
2020/01/13	0	0.00	3	29.20	29.10	-3	1,382	-0.22%
2020/01/10	0	0.00	4	29.05	29.00	-4	1,390	-0.29%
2020/01/09	0	0.00	4	29.20	29.15	-4	1,385	-0.29%
2020/01/08	0	0.00	20	28.98	29.00	-20	1,395	-1.43%
2020/01/07	10	29.15	0	0.00	29.15	10	1,404	0.71%
2019/12/19	1	29.25	0	0.00	29.35	1	1,798	0.06%
2019/12/17	1	29.40	0	0.00	29.35	1	1,855	0.05%
2019/12/13	0	0.00	2	29.45	29.45	-2	1,860	-0.11%
2019/12/09	2.1	29.71	0	0.00	29.90	2.1	1,869	0.11%
2019/11/11	10	29.70	0	0.00	29.50	10	2,208	0.45%
2019/11/07	0	0.00	5	30.40	30.10	-5	2,158	-0.23%
2019/11/06	1	30.45	0	0.00	30.40	1	2,140	0.05%
2019/10/31	1	30.65	0	0.00	30.60	1	2,235	0.04%
2019/10/24	0	0.00	10	30.70	30.75	-10	2,377	-0.42%
2019/10/22	10	31.00	0	0.00	31.00	10	2,464	0.41%
2019/10/14	0	0.00	1	30.70	30.85	-1	2,703	-0.04%
2019/10/04	10	30.55	0	0.00	30.50	10	2,658	0.38%
2019/10/01	1	30.00	0	0.00	30.00	1	2,415	0.04%
2019/09/25	1	30.30	0	0.00	30.55	1	2,406	0.04%
2019/09/20	0	0.00	1	30.50	30.35	-1	2,321	-0.04%
2019/09/19	1	30.90	0	0.00	30.70	1	2,289	0.04%
2019/09/09	0.1	31.85	0	0.00	31.85	0.1	2,228	0.00%
2019/09/06	3	32.15	0	0.00	32.10	3	2,212	0.14%
2019/09/05	5	32.00	0	0.00	32.40	5	2,203	0.23%
2019/09/03	5	32.90	1	32.80	32.45	4	2,141	0.19%
2019/09/02	6	32.38	0	0.00	32.60	6	2,091	0.29%
2019/08/30	10	31.80	0	0.00	31.80	10	2,034	0.49%
2019/08/23	0.1	31.15	0	0.00	31.20	0.1	1,915	0.00%
2019/08/02	3	31.75	0	0.00	31.40	3	1,637	0.18%
2019/07/26	3	33.55	0	0.00	33.35	3	1,527	0.20%
2019/07/23	2	34.95	0	0.00	35.05	2	1,349	0.15%
2019/07/22	2	35.40	0	0.00	35.80	2	1,281	0.16%
2019/07/18	10	33.70	10	33.68	33.70	0	1,121	0.00%
2019/07/16	0	0.00	20	32.55	32.80	-20	1,002	-2.00%
2019/07/10	20	32.55	0	0.00	32.75	20	952	2.10%
2019/07/04	3	31.75	0	0.00	31.65	3	888	0.34%
2019/06/20	7	30.35	0	0.00	30.60	7	828	0.84%
2019/05/21	3	29.45	0	0.00	29.45	3	895	0.34%
2019/05/20	3	29.25	0	0.00	29.30	3	894	0.34%
2019/05/07	3	30.20	0	0.00	30.20	3	893	0.34%
2019/05/06	5	29.73	0	0.00	29.60	5	860	0.58%
2019/05/03	4	30.05	0	0.00	30.00	4	850	0.47%
2019/04/23	0	0.00	1	29.65	29.60	-1	802	-0.12%
2019/04/16	1	29.45	0	0.00	29.50	1	777	0.13%
2019/02/19	1	28.90	0	0.00	29.00	1	660	0.15%
2019/01/29	2	28.80	0	0.00	28.95	2	653	0.31%
2019/01/16	1	29.25	0	0.00	29.20	1	828	0.12%
2019/01/15	1	29.25	0	0.00	29.45	1	859	0.12%
2018/12/27	1	28.85	0	0.00	28.75	1	1,644	0.06%
2018/12/21	0	0.00	4	29.40	29.30	-4	1,694	-0.24%
2018/12/20	4	29.65	0	0.00	29.60	4	1,692	0.24%
2018/12/19	1	29.45	0	0.00	29.50	1	1,676	0.06%
2018/12/14	2	29.30	0	0.00	29.35	2	1,669	0.12%
2018/12/12	3	29.10	0	0.00	29.30	3	1,664	0.18%
2018/12/03	0	0.00	1	29.20	29.20	-1	1,641	-0.06%
2018/11/29	1	28.85	0	0.00	28.65	1	1,625	0.06%
2018/11/16	0	0.00	1	28.40	28.50	-1	1,667	-0.06%
2018/11/14	1	28.30	0	0.00	28.35	1	1,683	0.06%
2018/11/06	1	29.00	1	28.80	29.05	0	1,694	0.00%
2018/11/02	1	29.05	6	29.00	29.00	-5	1,676	-0.30%
2018/10/30	0	0.00	1	28.90	28.85	-1	1,648	-0.06%
2018/10/26	1	29.50	0	0.00	29.85	1	1,632	0.06%
2018/10/25	1	29.50	0	0.00	29.50	1	1,617	0.06%
2018/10/23	2	30.55	0	0.00	30.15	2	1,576	0.13%
2018/10/19	1	30.90	2	30.90	30.95	-1	1,583	-0.06%
2018/10/18	3	30.93	0	0.00	31.45	3	1,535	0.20%
2018/10/17	0	0.00	4	31.30	30.85	-4	1,499	-0.27%
2018/10/16	33	32.83	32	31.85	31.55	1	1,424	0.07%
2018/10/15	1	31.60	0	0.00	31.95	1	1,158	0.09%
2018/10/12	5	30.09	0	0.00	30.45	5	1,050	0.48%
2018/10/09	2	31.05	0	0.00	30.95	2	978	0.20%
2018/09/20	1	29.50	0	0.00	29.40	1	757	0.13%
2018/09/19	1	29.60	0	0.00	29.55	1	753	0.13%
2018/09/13	1	29.30	0	0.00	29.50	1	740	0.14%
2018/09/06	1	30.00	0	0.00	30.00	1	715	0.14%
2018/08/07	2	31.20	0	0.00	30.75	2	542	0.37%
2018/07/31	2	30.35	0	0.00	30.40	2	538	0.37%
2018/07/30	2	30.35	0	0.00	30.50	2	538	0.37%
2018/07/26	3	30.35	0	0.00	30.70	3	517	0.58%
2018/06/29	0	0.00	15	28.58	28.70	-15	457	-3.28%
2018/06/25	1	28.55	0	0.00	28.65	1	457	0.22%
2018/06/20	1	28.90	0	0.00	29.00	1	465	0.22%
2018/06/08	2	29.63	2	29.45	29.45	0	431	0.00%
2018/05/17	1	28.70	0	0.00	28.70	1	459	0.22%
2018/05/16	1	28.80	0	0.00	28.90	1	471	0.21%
2018/05/15	2	29.03	0	0.00	29.00	2	479	0.42%
2018/05/10	2	29.90	0	0.00	29.65	2	483	0.41%
2018/04/19	2	27.75	0	0.00	27.70	2	463	0.43%
2018/03/23	5	27.50	0	0.00	27.55	5	589	0.85%
2018/02/07	0	0.00	7	27.79	28.00	-7	876	-0.80%
2018/01/26	2	28.95	0	0.00	29.05	2	1,004	0.20%