松翰 (5471)-元大-台南券商分點個股進出

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

松翰

(5471)

可現股當沖

股價
50.8
漲跌
▼0.1
漲幅
-0.20%
成交量
208張
產業
上市半導體類股
634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

松翰 (5471)籌碼相關－元大-台南券商分點個股進出

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

元大-台南券商分點個股進出
元大-台南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
2024/05/03	1	51.00	0	0.00	50.80	1	543	0.18%
2024/04/29	0	0.00	3	51.00	50.80	-3	557	-0.54%
2024/04/26	0	0.00	1	49.75	49.75	-1	558	-0.18%
2024/04/24	3	50.00	0	0.00	50.10	3	561	0.53%
2024/04/22	6.2	49.01	0	0.00	48.95	6.2	574	1.08%
2024/04/19	0.3	50.00	0	0.00	49.75	0.3	570	0.05%
2024/04/18	4.1	51.10	0	0.00	51.30	4.1	568	0.72%
2024/04/15	6	52.95	0	0.00	52.40	6	566	1.06%
2024/04/12	1	53.60	0	0.00	53.90	1	563	0.18%
2024/04/11	1	54.10	0	0.00	53.50	1	563	0.18%
2024/04/09	1	53.40	5	53.50	53.80	-4	554	-0.72%
2024/04/08	5	53.88	0	0.00	53.30	5	557	0.90%
2024/04/02	5	54.90	0	0.00	54.20	5	593	0.84%
2024/04/01	0	0.00	12	54.90	54.90	-12	583	-2.06%
2024/03/29	1	53.50	0	0.00	52.80	1	555	0.18%
2024/03/28	14	53.94	3	54.57	53.70	11	547	2.01%
2024/03/27	13.1	52.91	10	53.55	54.10	3.1	493	0.62%
2024/03/26	0	0.00	2	50.20	49.20	-2	422	-0.47%
2024/03/25	1.1	49.86	0	0.00	49.85	1.1	421	0.25%
2024/03/13	0	0.00	2	50.40	49.65	-2	466	-0.43%
2024/03/12	11	50.98	0	0.00	50.90	11	467	2.35%
2024/03/07	2	51.05	0	0.00	51.00	2	497	0.40%
2024/03/06	0	0.00	1	52.60	52.40	-1	503	-0.20%
2024/03/04	3	52.40	8	52.00	51.90	-5	546	-0.92%
2024/02/23	0	54.10	0	0.00	53.00	0	843	0.00%
2024/02/21	2	53.65	0	0.00	53.70	2	947	0.21%
2024/02/19	2	52.70	0	0.00	53.30	2	951	0.21%
2024/02/15	3	51.40	3	51.60	51.50	0	966	0.00%
2024/01/24	3	55.10	0	0.00	55.20	3	990	0.30%
2024/01/23	0	0.00	1	53.70	54.10	-1	989	-0.10%
2024/01/22	1	53.80	0	0.00	53.80	1	993	0.10%
2024/01/18	0	0.00	10	52.45	52.90	-10	995	-1.00%
2024/01/17	0	0.00	10	52.10	52.10	-10	1,005	-0.99%
2024/01/16	0.1	53.80	0	0.00	52.90	0.1	1,009	0.01%
2024/01/12	3.1	55.08	0	0.00	54.10	3.1	1,009	0.31%
2024/01/11	2	55.00	0	0.00	55.30	2	1,008	0.20%
2024/01/04	0.1	55.80	0	0.00	55.20	0.1	1,034	0.01%
2024/01/02	1.1	56.58	0	0.00	56.40	1.1	1,029	0.11%
2023/12/29	0.2	57.00	0	0.00	57.40	0.2	1,023	0.02%
2023/12/28	2.1	57.70	0	0.00	57.80	2.1	1,014	0.20%
2023/12/27	0	0.00	1	56.00	55.90	-1	979	-0.10%
2023/12/26	0	0.00	2	55.50	55.60	-2	976	-0.20%
2023/12/25	0	0.00	3	55.03	54.90	-3	977	-0.31%
2023/12/20	0	0.00	2	54.70	54.70	-2	979	-0.20%
2023/12/19	0	0.00	20	54.22	55.20	-20	975	-2.05%
2023/12/18	0.1	56.30	0	0.00	55.80	0.1	968	0.01%
2023/12/13	0.1	57.00	3	57.20	57.20	-3	940	-0.31%
2023/12/12	1.1	57.18	1	57.20	56.90	0.1	935	0.01%
2023/12/11	3	57.30	0	0.00	56.70	3	929	0.32%
2023/12/07	0.1	55.70	2	55.80	55.40	-1.9	908	-0.21%
2023/12/06	2	56.40	1	56.10	56.20	1	899	0.11%
2023/12/05	0	0.00	1	56.70	55.90	-1	891	-0.11%
2023/12/04	2	57.60	0	0.00	57.00	2	877	0.23%
2023/12/01	1	57.70	0	0.00	57.70	1	862	0.12%
2023/11/30	2	57.50	0	0.00	56.90	2	844	0.24%
2023/11/28	0	0.00	3	57.77	58.50	-3	799	-0.38%
2023/11/27	3	56.70	0	0.00	56.50	3	762	0.39%
2023/11/24	1	56.70	0	0.00	56.50	1	732	0.14%
2023/11/22	2.1	56.88	2	57.10	57.80	0.1	624	0.01%
2023/11/21	0	53.80	0	0.00	55.00	0	478	0.00%
2023/11/20	1	53.35	1	54.00	53.90	0	415	0.01%
2023/11/16	0	0.00	1	49.95	49.85	-1	357	-0.28%
2023/11/15	2.1	50.55	0	0.00	50.30	2.1	353	0.59%
2023/11/14	0	0.00	1	49.85	49.90	-1	341	-0.29%
2023/11/10	0	48.15	0	0.00	48.00	0	336	0.01%
2023/11/09	1.2	49.22	0	0.00	49.10	1.2	335	0.34%
2023/11/08	0	50.00	1	49.95	50.00	-1	335	-0.29%
2023/11/07	1	49.40	1	49.75	49.40	0	329	0.00%
2023/11/06	1	49.60	0	0.00	49.65	1	329	0.31%
2023/11/01	0	0.00	1	48.80	48.75	-1	324	-0.31%
2023/10/30	0	0.00	1	49.50	49.35	-1	317	-0.31%
2023/10/27	2	48.70	0	0.00	48.10	2	316	0.63%
2023/10/26	0.1	48.70	1	48.70	48.55	-0.9	316	-0.28%
2023/10/25	1.1	49.18	1	49.00	49.15	0.1	314	0.03%
2023/10/24	0.2	48.00	0	0.00	47.95	0.2	305	0.05%
2023/10/20	1	47.10	0	0.00	47.10	1	297	0.34%
2023/10/18	1.1	46.84	0	0.00	47.85	1.1	311	0.36%
2023/10/06	1.1	46.42	0	0.00	46.60	1.1	315	0.34%
2023/10/05	1	46.60	0	0.00	46.60	1	317	0.32%
2023/09/21	0	45.00	0	0.00	44.90	0	302	0.00%
2023/09/18	0.1	46.94	0	0.00	47.00	0.1	302	0.03%
2023/09/06	7	46.17	0	0.00	46.35	7	301	2.32%
2023/09/04	0	45.40	0	0.00	45.70	0	299	0.00%
2023/09/01	0	44.80	0	0.00	45.40	0	304	0.00%
2023/08/28	0	0.00	0	43.70	43.65	0	294	0.00%
2023/08/23	3	43.33	0	0.00	43.55	3	299	1.00%
2023/08/22	1	43.45	0	0.00	43.00	1	301	0.33%
2023/08/18	0.7	48.15	0	0.00	43.55	0.7	305	0.23%
2023/08/16	0.1	42.55	0	0.00	42.55	0.1	304	0.03%
2023/08/15	3	43.30	0	0.00	42.75	3	301	1.00%
2023/08/14	2	43.65	0	0.00	43.40	2	299	0.67%
2023/08/11	0	44.50	0	0.00	44.45	0	296	0.00%
2023/08/10	6	44.33	0	0.00	44.25	6	295	2.03%
2023/08/09	3	45.15	0	0.00	45.10	3	291	1.03%
2023/08/08	5	45.75	0	0.00	45.60	5	289	1.73%
2023/08/01	4	47.31	24	46.75	46.55	-20	284	-7.03%
2023/07/31	6	46.64	0	46.73	46.15	6	278	2.15%
2023/07/28	1	46.30	0	0.00	46.40	1	275	0.36%
2023/07/24	0	45.90	0	0.00	45.55	0	264	0.01%
2023/07/20	0	48.35	0	0.00	48.10	0	256	0.01%
2023/07/19	33	49.00	5	49.18	48.55	28	249	11.21%
2023/07/13	1	49.50	0	0.00	49.65	1	241	0.41%
2023/07/12	1	49.80	0	0.00	49.75	1	241	0.41%
2023/07/07	3	50.10	0	0.00	50.10	3	242	1.24%
2023/07/06	0	0.00	2	50.20	50.30	-2	243	-0.82%
2023/06/26	0	50.80	0	0.00	50.50	0	253	0.00%
2023/06/21	2	51.10	0	0.00	51.10	2	255	0.78%
2023/06/16	0.1	51.50	0	0.00	51.40	0.1	261	0.03%
2023/06/13	0.1	51.60	0	0.00	51.80	0.1	260	0.04%
2023/06/05	0.3	51.49	0	0.00	51.30	0.3	266	0.12%
2023/06/01	0.1	51.70	0	0.00	51.20	0.1	270	0.04%
2023/05/29	0	51.07	0	0.00	51.10	0	279	0.00%
2023/05/26	4	50.63	0	0.00	50.10	4	279	1.43%
2023/05/23	2	50.60	0	0.00	50.70	2	284	0.70%
2023/05/18	0	0.00	3	50.00	50.00	-3	291	-1.03%
2023/05/10	0.5	51.20	0	0.00	49.90	0.5	308	0.16%
2023/05/05	0	50.80	0	0.00	50.60	0	326	0.00%
2023/05/04	1	50.20	0	0.00	50.20	1	342	0.29%
2023/05/02	0	50.07	0	0.00	50.20	0	373	0.00%
2023/04/14	0	54.20	0	0.00	54.00	0	364	0.01%
2023/04/12	1	54.50	0	0.00	54.80	1	369	0.27%
2023/03/29	1	53.60	0	0.00	53.20	1	745	0.14%
2023/03/28	1	53.80	0	0.00	53.90	1	792	0.13%
2023/03/27	0	54.20	0	0.00	54.20	0	797	0.01%
2023/03/24	1	54.00	0	0.00	54.60	1	802	0.12%
2023/03/23	0.1	54.00	0	0.00	54.10	0.1	804	0.01%
2023/03/21	0.1	53.70	0	0.00	53.30	0.1	804	0.01%
2023/03/16	0.1	53.27	0	0.00	52.90	0.1	810	0.01%
2023/03/15	2	53.55	0	0.00	53.60	2	817	0.24%
2023/03/14	2	53.30	0	0.00	53.50	2	823	0.24%
2023/03/09	20	55.50	0	0.00	55.30	20	887	2.25%
2023/03/08	1	54.80	5	55.20	55.10	-4	941	-0.42%
2023/03/07	2	55.45	0	0.00	55.20	2	958	0.21%
2023/03/06	1	55.70	0	0.00	55.60	1	960	0.10%
2023/03/03	0	54.90	0	0.00	55.10	0	960	0.00%
2023/03/02	1	54.00	1	54.30	54.20	0	966	0.00%
2023/03/01	1	54.10	0	0.00	54.30	1	965	0.10%
2023/02/13	0	53.60	5	53.00	53.20	-5	986	-0.51%
2023/02/08	0.2	54.80	0	0.00	54.70	0.2	990	0.02%
2023/02/06	1	53.70	0	0.00	53.60	1	983	0.10%
2023/02/01	0	0.00	1	53.50	53.60	-1	954	-0.10%
2023/01/10	0	0.00	1	51.40	51.20	-1	920	-0.11%
2023/01/05	1	51.00	1	51.10	51.00	0	917	0.00%
2022/12/29	2	49.90	2	50.50	50.80	0	903	0.00%
2022/12/22	26	52.45	6	52.28	52.00	20	875	2.28%
2022/12/21	13	55.34	12	54.61	53.40	1	842	0.12%
2022/12/20	1	53.80	22	55.05	55.10	-21	535	-3.92%
2022/12/19	0	0.00	10	50.30	50.10	-10	493	-2.03%
2022/12/12	0	0.00	2	48.70	49.00	-2	473	-0.42%
2022/12/02	1	53.20	1	53.80	53.20	0	442	0.00%
2022/12/01	4	51.30	3	51.40	52.60	1	412	0.24%
2022/11/30	0	0.00	2	48.98	48.65	-2	382	-0.52%
2022/11/29	5	47.23	0	0.00	47.25	5	327	1.53%
2022/11/28	0	48.15	2	48.10	48.10	-2	309	-0.64%
2022/11/24	4	48.50	0	0.00	49.05	4	305	1.31%
2022/11/22	1	47.50	0	0.00	47.60	1	296	0.34%
2022/11/15	0	0.00	1	49.05	49.45	-1	275	-0.36%
2022/11/11	10	49.10	0	0.00	49.00	10	275	3.62%
2022/11/03	0	0.00	5	46.85	47.30	-5	271	-1.84%
2022/11/01	0	0.00	1	46.45	46.35	-1	272	-0.37%
2022/10/07	2.2	48.70	0	0.00	48.65	2.2	374	0.59%
2022/10/05	9	49.81	0	0.00	49.80	9	384	2.34%
2022/10/04	0	0.00	1	49.90	49.65	-1	387	-0.26%
2022/09/29	0	47.90	3	48.87	49.20	-3	395	-0.75%
2022/09/28	0	47.00	0	0.00	46.50	0	388	0.00%
2022/09/26	1	49.65	0	0.00	49.35	1	400	0.25%
2022/09/23	0	54.00	1	53.70	53.20	-1	429	-0.23%
2022/09/16	1	56.30	0	0.00	55.80	1	444	0.22%
2022/09/15	1	57.00	1	57.50	56.90	0	448	0.00%
2022/09/12	0	57.80	0	0.00	57.30	0	466	0.00%
2022/09/06	2	56.70	0	0.00	55.90	2	493	0.41%
2022/09/05	1	57.00	0	0.00	57.00	1	499	0.20%
2022/08/30	1	58.70	0	0.00	58.90	1	523	0.19%
2022/08/24	10	58.20	0	0.00	58.20	10	535	1.87%
2022/08/22	0	0.00	1	59.10	59.20	-1	551	-0.18%
2022/08/18	0	58.04	0	0.00	59.20	0	553	0.00%
2022/08/17	1	58.81	5	58.80	58.80	-4	550	-0.72%
2022/08/15	0	59.50	0	0.00	59.70	0	551	0.00%
2022/08/12	0	0.00	2	57.80	58.60	-2	548	-0.36%
2022/08/11	0	0.00	2	57.00	57.00	-2	544	-0.37%
2022/08/08	5	55.56	0	0.00	55.80	5	567	0.88%
2022/08/05	0	0.00	2	56.90	56.80	-2	566	-0.35%
2022/08/04	0	55.90	0	0.00	55.90	0	571	0.00%
2022/07/29	0	58.10	0	0.00	57.80	0	586	0.01%
2022/07/26	1.1	59.07	0	0.00	58.90	1.1	588	0.19%
2022/07/22	1	61.50	0	0.00	61.20	1	590	0.17%
2022/07/21	1	61.40	0	0.00	62.00	1	605	0.17%
2022/07/20	10	68.10	3	68.10	68.00	7	603	1.16%
2022/07/13	0.2	61.60	0	0.00	61.60	0.2	583	0.03%
2022/07/12	0	60.00	0	0.00	60.20	0	585	0.00%
2022/07/05	0	0.00	1	61.00	61.40	-1	639	-0.16%
2022/07/04	6	60.43	5	60.46	60.40	1	645	0.16%
2022/07/01	1.1	64.18	5	62.36	60.50	-3.9	661	-0.59%
2022/06/30	0.1	67.00	2	66.30	67.00	-1.9	638	-0.30%
2022/06/23	1	68.30	1	68.70	68.00	0	839	0.00%
2022/06/22	0	69.30	0	0.00	68.50	0	862	0.00%
2022/06/21	0	0.00	3	67.70	69.20	-3	901	-0.33%
2022/06/20	0.1	68.79	0	0.00	67.30	0.1	968	0.01%
2022/06/16	0	0.00	1	72.60	71.30	-1	957	-0.10%
2022/06/15	0	0.00	1	72.50	71.80	-1	966	-0.10%
2022/06/14	0.2	72.00	0	0.00	72.00	0.2	974	0.02%
2022/06/13	6	73.10	0	0.00	72.60	6	981	0.61%
2022/06/08	0.1	77.70	0	0.00	77.10	0.1	988	0.01%
2022/06/06	2	76.75	0	0.00	77.00	2	1,004	0.20%
2022/06/01	2	77.30	0	0.00	77.70	2	1,041	0.19%
2022/05/31	0	77.50	1	77.20	77.20	-1	1,047	-0.09%
2022/05/30	0.3	75.70	1	76.30	76.20	-0.7	1,051	-0.06%
2022/05/27	1	74.40	0	0.00	74.30	1	1,054	0.09%
2022/05/23	0	76.00	0	0.00	75.30	0	1,189	0.00%
2022/05/20	1	75.50	0	0.00	75.40	1	1,196	0.08%
2022/05/18	0.1	76.78	0	0.00	76.50	0.1	1,202	0.01%
2022/05/17	1	76.40	1	77.40	77.20	0	1,199	0.00%
2022/05/16	1	74.40	0	0.00	74.10	1	1,192	0.08%
2022/05/13	0	0.00	0.2	74.50	74.30	-0.2	1,212	-0.02%
2022/05/10	0.1	75.40	0	0.00	75.60	0.1	1,226	0.01%
2022/05/06	1	76.51	0	0.00	76.70	1	1,216	0.08%
2022/04/28	0	0.00	3	75.30	75.60	-3	1,229	-0.24%
2022/04/27	0	74.10	0	0.00	73.80	0	1,223	0.00%
2022/04/26	11	77.42	0	0.00	76.10	11	1,208	0.91%
2022/04/25	2	77.65	0	0.00	77.00	2	1,208	0.17%
2022/04/22	1	80.75	0	0.00	80.60	1	1,195	0.09%
2022/04/21	3	81.90	2	82.05	81.60	1	1,211	0.08%
2022/04/19	1.1	81.23	0	0.00	81.50	1.1	1,258	0.09%
2022/04/15	4	81.80	6	81.72	81.70	-2	1,299	-0.15%
2022/04/14	0	83.70	0	0.00	82.90	0	1,320	0.00%
2022/04/12	0	82.80	2	81.90	82.20	-2	1,349	-0.15%
2022/04/11	12.1	83.11	0	0.00	83.10	12.1	1,446	0.84%
2022/04/08	0	0.00	1	85.80	86.10	-1	1,534	-0.07%
2022/04/07	8	85.41	1	85.80	85.90	7	1,531	0.46%
2022/04/06	2	88.10	0	0.00	87.90	2	1,512	0.13%
2022/04/01	0	89.90	0	0.00	89.80	0	1,504	0.00%
2022/03/31	2.1	90.25	2	89.65	90.00	0.1	1,502	0.00%
2022/03/30	1.1	91.53	1	92.80	91.00	0.1	1,485	0.01%
2022/03/29	10	91.98	4	91.55	91.40	6	1,419	0.42%
2022/03/28	2	89.00	0	0.00	89.30	2	1,335	0.15%
2022/03/25	4	90.10	5	90.76	90.40	-1	1,331	-0.07%
2022/03/24	7	90.20	5	91.06	90.90	2	1,308	0.15%
2022/03/23	2	90.10	13	89.48	90.40	-11	1,273	-0.86%
2022/03/21	0	88.00	4	87.70	87.40	-4	1,215	-0.33%
2022/03/18	1	86.10	2	85.90	87.20	-1	1,212	-0.08%
2022/03/16	3	84.33	0	0.00	83.60	3	1,213	0.25%
2022/03/15	1	84.41	0	0.00	84.20	1	1,230	0.08%
2022/03/14	0.1	86.90	3	86.07	86.10	-3	1,272	-0.23%
2022/03/11	2	86.15	1	87.50	86.40	1	1,288	0.08%
2022/03/10	1	86.80	0	0.00	87.00	1	1,298	0.08%
2022/03/08	10	85.00	1	85.10	84.00	9	1,446	0.62%
2022/03/07	1	86.60	0	0.00	86.60	1	1,505	0.07%
2022/03/04	11	89.12	2	89.15	89.10	9	1,504	0.60%
2022/03/03	10	89.00	1	89.50	89.00	9	1,511	0.60%
2022/02/25	3	89.23	2	87.60	87.60	1	1,523	0.07%
2022/02/24	19	87.02	21	87.52	87.30	-2	1,517	-0.13%
2022/02/22	1	85.00	0	0.00	84.30	1	1,672	0.06%
2022/02/15	1	86.20	1	85.60	85.60	0	1,846	0.00%
2022/02/11	2	85.25	1	85.50	85.00	1	1,873	0.05%
2022/02/09	1	86.20	0	0.00	86.20	1	1,897	0.05%
2022/02/08	0	0.00	2	84.30	84.50	-2	1,897	-0.11%
2022/02/07	2	82.80	0	0.00	83.60	2	1,902	0.11%
2022/01/26	0	0.00	0.2	83.00	82.50	-0.2	1,907	-0.01%
2022/01/25	1	84.10	0	0.00	83.20	1	1,932	0.05%
2022/01/24	0	83.00	0	0.00	83.40	0	1,961	0.00%
2022/01/21	0	0.00	1	85.50	84.60	-1	1,967	-0.05%
2022/01/18	1	86.20	1	86.70	86.00	0	2,033	0.00%
2022/01/14	1	83.70	0	0.00	83.30	1	2,047	0.05%
2022/01/13	5	85.04	7	85.34	85.00	-2	2,057	-0.10%
2022/01/12	1	86.40	1	86.10	86.30	0	2,044	0.00%
2022/01/11	4	88.38	3	88.83	88.80	1	2,029	0.05%
2022/01/10	6	88.65	9	89.01	88.80	-3	2,018	-0.15%
2022/01/07	2	91.15	0	0.00	90.80	2	1,999	0.10%
2022/01/06	1	92.80	2	91.80	92.70	-1	1,989	-0.05%
2022/01/05	1	93.60	1	94.20	93.50	0	2,014	0.00%
2022/01/04	10	95.48	9	94.60	93.90	1	2,014	0.05%
2022/01/03	5.1	94.69	5.1	94.62	95.00	0.1	1,926	0.00%
2021/12/30	0	0.00	10	92.00	92.00	-10	1,848	-0.54%
2021/12/29	1	92.00	1	92.20	92.00	0	1,881	0.00%
2021/12/23	0	0.00	3	92.07	91.60	-3	1,994	-0.15%
2021/12/22	2	91.45	2	92.15	91.30	0	2,010	0.00%
2021/12/21	0	0.00	1	91.50	91.20	-1	2,038	-0.05%
2021/12/20	1	90.51	1	91.20	90.30	0	2,067	0.00%
2021/12/17	0	90.90	1	90.90	91.00	-1	2,090	-0.05%
2021/12/16	0	0.00	2	91.65	91.60	-2	2,096	-0.10%
2021/12/14	4	90.53	1	90.40	90.00	3	2,103	0.14%
2021/12/13	1	90.50	10	90.90	90.60	-9	2,101	-0.43%
2021/12/10	4	90.78	1	91.30	91.20	3	2,110	0.14%
2021/12/09	4	90.43	2	90.40	90.40	2	2,114	0.10%
2021/12/08	2	91.40	3	92.70	91.60	-1	2,125	-0.05%
2021/12/06	4.1	94.88	1	95.10	94.70	3.1	2,097	0.15%
2021/12/03	4	95.75	14	96.17	95.80	-10	2,136	-0.47%
2021/12/02	12	95.95	4	95.53	94.60	8	2,197	0.36%
2021/12/01	4	93.30	3	94.57	96.50	1	2,259	0.04%
2021/11/30	1	91.40	3	91.90	92.50	-2	2,285	-0.09%
2021/11/29	1	88.80	0	0.00	90.80	1	2,328	0.04%
2021/11/26	2	90.25	0	0.00	90.10	2	2,347	0.09%
2021/11/24	3	92.13	0	0.00	92.00	3	2,366	0.13%
2021/11/23	2	92.35	1	92.70	91.60	1	2,375	0.04%
2021/11/22	4	94.58	0	0.00	94.00	4	2,378	0.17%
2021/11/19	33	97.07	26.5	95.38	94.40	6.5	2,386	0.27%
2021/11/18	3	95.43	4	95.09	96.00	-1	2,243	-0.05%
2021/11/17	1	92.60	4	92.80	92.40	-3	2,192	-0.14%
2021/11/15	1	92.60	2	92.05	92.40	-1	2,206	-0.05%
2021/11/12	0	0.00	6	90.40	90.30	-6	2,209	-0.27%
2021/11/11	0	0.00	1.1	89.05	89.90	-1.1	2,216	-0.05%
2021/11/10	3	88.63	2	88.70	87.80	1	2,224	0.04%
2021/11/09	1	88.20	0	0.00	88.20	1	2,282	0.04%
2021/11/08	3.1	86.50	1.7	86.24	86.70	1.4	2,284	0.06%
2021/11/05	0	86.30	2	86.30	86.50	-2	2,372	-0.08%
2021/11/02	1	88.60	0	0.00	85.70	1	2,653	0.04%
2021/11/01	1	86.00	0.4	87.56	88.70	0.7	2,715	0.02%
2021/10/29	1	85.70	2	85.90	85.80	-1	2,724	-0.04%
2021/10/28	2	85.70	1	85.00	85.80	1	2,748	0.04%
2021/10/27	0	83.60	2	84.35	84.70	-2	2,784	-0.07%
2021/10/26	6.2	84.48	1	83.90	83.60	5.2	2,871	0.18%
2021/10/22	6	86.60	1.2	86.73	85.50	4.9	3,031	0.16%
2021/10/21	0	0.00	3	86.43	86.30	-3	3,119	-0.10%
2021/10/20	0	0.00	1	85.20	85.10	-1	3,210	-0.03%
2021/10/19	0.3	84.79	0	0.00	84.30	0.3	3,512	0.01%
2021/10/15	1	81.63	1	82.60	82.50	0	4,385	0.00%
2021/10/14	0	0.00	1	80.60	80.60	-1	4,800	-0.02%
2021/10/13	1	82.29	3	81.00	79.50	-2	5,370	-0.04%
2021/10/12	4	82.55	0	0.00	82.30	4	5,542	0.07%
2021/10/08	2	85.20	0	0.00	85.10	2	5,564	0.04%
2021/10/05	1	83.90	1	85.00	85.30	0	6,034	0.00%
2021/10/04	0.1	85.91	11	85.78	84.80	-10.9	6,028	-0.18%
2021/10/01	1	88.11	1	88.10	88.30	0	6,036	0.00%
2021/09/29	0	0.00	1	91.90	90.80	-1	6,042	-0.02%
2021/09/28	2	94.00	3	94.67	94.00	-1	6,068	-0.02%
2021/09/27	1	94.40	2	94.95	94.40	-1	6,044	-0.02%
2021/09/24	6	93.17	0	0.00	93.00	6	6,036	0.10%
2021/09/23	0	0.00	1	92.00	91.80	-1	6,024	-0.02%
2021/09/17	6	91.38	1	91.50	91.20	5	6,044	0.08%
2021/09/15	0	0.00	3	90.33	90.50	-3	6,081	-0.05%
2021/09/14	4.1	91.87	1	92.00	91.60	3.1	6,096	0.05%
2021/09/13	5	93.10	13	93.05	93.10	-8	6,119	-0.13%
2021/09/10	12	90.23	3.1	90.67	91.70	9	6,107	0.15%
2021/09/09	0.1	90.75	0	0.00	90.70	0.1	6,135	0.00%
2021/09/08	0.2	91.71	0	0.00	90.30	0.2	6,152	0.00%
2021/09/07	3	93.67	3	95.90	92.80	0	6,127	0.00%
2021/09/06	7.5	99.58	5.1	99.72	98.10	2.3	6,064	0.04%
2021/09/03	6	97.93	19.2	97.05	98.40	-13.2	5,965	-0.22%
2021/09/02	5.1	94.79	1	94.60	93.70	4.1	6,177	0.07%
2021/09/01	3	93.53	2	92.95	93.50	1	6,181	0.02%
2021/08/30	0.1	91.60	5	91.40	91.30	-4.9	6,173	-0.08%
2021/08/27	6.1	90.05	0	0.00	91.50	6.1	6,181	0.10%
2021/08/26	13	93.07	1	91.00	91.40	12	6,204	0.19%
2021/08/25	1	91.40	0	0.00	92.70	1	6,207	0.02%
2021/08/24	2	91.15	0	0.00	90.10	2	6,201	0.03%
2021/08/23	5	89.10	1	88.90	90.70	4	6,186	0.06%
2021/08/20	0	0.00	1	87.30	87.40	-1	6,218	-0.02%
2021/08/19	1	88.20	1	88.60	86.50	0	6,312	0.00%
2021/08/18	2	86.95	6	86.70	89.90	-4	6,326	-0.06%
2021/08/17	1	88.70	2	88.30	86.60	-1	6,363	-0.02%
2021/08/16	0	89.80	1	89.90	89.50	-1	6,377	-0.02%
2021/08/13	2.3	93.82	1	91.20	90.20	1.3	6,372	0.02%
2021/08/12	0.2	95.60	0	0.00	95.20	0.2	6,355	0.00%
2021/08/11	2.1	97.03	0	0.00	95.00	2.1	6,423	0.03%
2021/08/10	3	106.00	7	105.93	106.00	-4	6,422	-0.06%
2021/08/09	7	109.64	2.1	111.76	108.50	4.9	6,404	0.08%
2021/08/06	9	111.78	35.3	112.16	111.50	-26.3	6,413	-0.41%
2021/08/05	20	109.25	8.1	110.06	110.50	11.9	6,508	0.18%
2021/08/04	11.1	108.39	0	0.00	106.50	11.1	6,567	0.17%
2021/08/03	2	108.50	2.1	108.98	108.50	-0.1	6,647	0.00%
2021/08/02	5	109.00	6	108.92	108.00	-1	6,699	-0.01%
2021/07/30	4	107.25	6.2	107.17	107.50	-2.2	6,733	-0.03%
2021/07/29	8.1	102.67	3	103.33	105.00	5.1	6,679	0.08%
2021/07/28	6.1	101.47	3.1	103.23	103.00	3	6,679	0.04%
2021/07/27	11.4	106.35	8	105.56	104.50	3.4	6,687	0.05%
2021/07/26	9.1	109.06	3	108.83	108.50	6.1	6,732	0.09%
2021/07/23	23.3	113.22	31	110.68	108.00	-7.7	6,695	-0.12%
2021/07/22	13.4	114.17	13	114.12	113.00	0.4	6,483	0.01%
2021/07/21	15	113.93	23	114.07	112.50	-8	6,273	-0.13%
2021/07/20	17.1	109.94	17	109.77	109.00	0.1	5,889	0.00%
2021/07/19	11	108.45	28.5	107.64	113.00	-17.5	5,631	-0.31%
2021/07/16	19	103.26	23	102.96	103.00	-4	5,231	-0.08%
2021/07/15	2	99.40	0	0.00	99.90	2	5,071	0.04%
2021/07/14	20	98.42	5	99.28	99.00	15	5,090	0.29%
2021/07/13	15	102.55	13	102.42	99.10	2	5,086	0.04%
2021/07/12	19	99.77	25	98.60	101.50	-6	4,974	-0.12%
2021/07/09	2	95.55	7	95.46	95.90	-5	4,852	-0.10%
2021/07/08	9	95.78	8	96.16	95.30	1	4,959	0.02%
2021/07/07	0	0.00	12	95.19	94.80	-12	5,000	-0.24%
2021/07/06	19	95.14	7	95.09	94.80	12	5,121	0.23%
2021/07/05	6	95.67	6	95.68	96.10	0	5,245	0.00%
2021/07/02	1	93.50	5	93.70	93.60	-4	5,388	-0.07%
2021/06/29	7	94.31	0	0.00	93.70	7	6,023	0.12%
2021/06/25	3	95.43	1	96.00	94.30	2	6,537	0.03%
2021/06/24	1	94.50	2	94.60	94.60	-1	6,769	-0.01%
2021/06/23	3	93.77	3	94.57	94.00	0	6,868	0.00%
2021/06/22	5	93.04	1	92.60	92.60	4	7,365	0.05%
2021/06/21	2	95.15	1	94.30	94.30	1	7,403	0.01%
2021/06/18	8	96.23	0	96.00	96.40	8	7,453	0.11%
2021/06/17	1	93.10	2	94.50	96.50	-1	7,514	-0.01%
2021/06/16	2	95.40	0	0.00	94.30	2	7,571	0.03%
2021/06/15	11.1	95.60	1	96.00	96.20	10.1	7,698	0.13%
2021/06/11	3	96.97	4	97.08	95.10	-1	8,301	-0.01%
2021/06/10	16	98.23	21	99.36	96.80	-5	8,717	-0.06%
2021/06/09	2	94.20	5	93.62	94.30	-3	8,500	-0.04%
2021/06/08	1	92.00	2	92.00	91.90	-1	8,610	-0.01%
2021/06/07	3	90.77	5	91.52	92.40	-2	8,792	-0.02%
2021/06/04	1	91.80	1.1	91.91	91.80	-0.1	8,852	0.00%
2021/06/03	3	92.57	6	92.00	92.70	-3	8,910	-0.03%
2021/06/02	2	94.00	11	93.15	93.00	-9	9,000	-0.10%
2021/06/01	15	94.96	3	95.10	94.70	12	9,040	0.13%
2021/05/31	2	94.00	1.5	94.07	94.30	0.5	9,093	0.01%
2021/05/28	7	94.00	1	94.20	94.10	6	9,206	0.07%
2021/05/27	3	93.33	11	93.66	94.00	-8	9,409	-0.09%
2021/05/26	2	91.65	0	0.00	91.80	2	9,402	0.02%
2021/05/25	15	92.36	6.1	91.83	92.20	9	9,629	0.09%
2021/05/24	1	88.90	2	89.95	90.10	-1	9,887	-0.01%
2021/05/21	4	88.03	0	0.00	88.10	4	10,180	0.04%
2021/05/20	8	88.63	0	0.00	87.00	8	10,707	0.07%
2021/05/19	0	0.00	1	88.50	89.90	-1	11,189	-0.01%
2021/05/18	6	86.08	6	86.62	87.00	0	11,725	0.00%
2021/05/17	3	83.76	1	87.20	82.50	2	11,952	0.02%
2021/05/14	1	89.09	0	0.00	88.00	1	11,990	0.01%
2021/05/13	3.5	89.97	2	92.20	88.90	1.5	11,927	0.01%
2021/05/12	41	82.50	43	86.45	86.80	-2	11,768	-0.02%
2021/05/11	1	92.10	8.1	92.58	90.50	-7.1	11,690	-0.06%
2021/05/07	1.1	99.52	3	98.13	99.50	-2	11,696	-0.02%
2021/05/06	4	97.30	2	97.10	96.60	2	11,821	0.02%
2021/05/05	3	97.77	4	98.50	97.20	-1	12,583	-0.01%
2021/05/04	4	98.00	11.4	97.75	100.50	-7.4	13,173	-0.06%
2021/05/03	8.1	104.81	3	103.00	102.00	5.1	13,120	0.04%
2021/04/29	5	111.80	3	110.83	110.00	2	13,021	0.02%
2021/04/28	3	110.33	6	109.83	112.00	-3	12,981	-0.02%
2021/04/27	6	111.92	2.2	110.64	109.50	3.8	12,943	0.03%
2021/04/26	4.5	114.82	1.2	113.92	114.50	3.3	12,885	0.03%
2021/04/23	15.2	111.20	14	111.57	112.50	1.2	12,828	0.01%
2021/04/22	13	111.42	10	111.60	109.50	3	12,847	0.02%
2021/04/21	1	108.50	1	109.50	111.00	0	12,799	0.00%
2021/04/20	2	110.25	10	111.90	110.00	-8	12,813	-0.06%
2021/04/19	1	110.50	2	110.00	109.50	-1	12,806	-0.01%
2021/04/16	12.2	112.20	13	112.85	110.50	-0.8	12,837	-0.01%
2021/04/15	3.2	110.72	6	110.75	112.50	-2.8	12,742	-0.02%
2021/04/14	8.1	106.13	2	107.25	106.00	6.1	12,670	0.05%
2021/04/13	1	111.00	3	110.67	108.00	-2	12,569	-0.02%
2021/04/12	6.2	110.62	47	110.59	108.50	-40.9	12,524	-0.33%
2021/04/09	11.1	113.74	23.2	114.91	113.00	-12.1	12,433	-0.10%
2021/04/08	15	114.07	5	114.60	113.50	10	12,344	0.08%
2021/04/07	15.2	113.03	22	110.95	115.00	-6.9	12,160	-0.06%
2021/04/06	21	111.45	9	111.78	114.00	12	12,000	0.10%
2021/04/01	35	104.09	7	105.14	105.50	28	11,755	0.24%
2021/03/31	14.2	103.32	17	101.82	102.00	-2.8	11,534	-0.02%
2021/03/30	13	102.92	8	103.06	103.00	5	11,375	0.04%
2021/03/29	22	100.37	9.1	99.27	99.40	12.9	11,059	0.12%
2021/03/26	2.1	97.56	4	98.40	98.00	-2	10,827	-0.02%
2021/03/25	14	98.91	20	97.95	96.70	-6	10,729	-0.06%
2021/03/24	3	94.67	2	95.15	94.80	1	10,232	0.01%
2021/03/23	2	94.80	9	94.26	93.60	-7	10,227	-0.07%
2021/03/22	12	94.79	0	0.00	93.50	12	10,174	0.12%
2021/03/19	4	92.70	1.1	92.55	92.80	2.9	10,113	0.03%
2021/03/18	3	94.93	4	95.33	94.10	-1	10,049	-0.01%
2021/03/17	24	95.48	21	95.40	94.50	3	9,947	0.03%
2021/03/16	19.1	94.33	22	96.77	98.70	-3	9,404	-0.03%
2021/03/15	1	89.60	17	89.44	89.80	-16	8,980	-0.18%
2021/03/12	3	88.63	1	89.20	88.40	2	8,991	0.02%
2021/03/11	5.2	87.96	12	88.18	88.20	-6.8	8,903	-0.08%
2021/03/10	6	85.93	7	85.93	86.30	-1	8,775	-0.01%
2021/03/09	7	84.79	23	84.74	85.30	-16	8,750	-0.18%
2021/03/08	31	85.16	24	84.47	84.50	7	8,811	0.08%
2021/03/05	5	85.90	0	0.00	85.80	5	8,735	0.06%
2021/03/04	0	0.00	2	84.75	84.70	-2	8,712	-0.02%
2021/03/03	37	84.95	11	85.11	84.90	26	8,709	0.30%
2021/03/02	61	86.83	83	87.63	85.70	-22	8,584	-0.26%
2021/02/26	45	85.00	45	84.66	84.60	0	8,371	0.00%
2021/02/25	54	87.54	58	86.68	86.50	-4	8,356	-0.05%
2021/02/24	19	86.17	31.2	85.47	84.10	-12.2	8,261	-0.15%
2021/02/23	58.2	84.79	30	85.13	84.00	28.2	7,957	0.35%
2021/02/22	68	88.99	49	89.03	87.60	19	7,648	0.25%
2021/02/19	62	82.53	54	83.93	87.80	8	7,132	0.11%
2021/02/18	23	77.63	40	79.15	79.90	-17	6,636	-0.26%
2021/02/17	23	73.72	43.1	76.02	76.30	-20.1	6,055	-0.33%
2021/02/05	4	70.20	10	70.00	69.40	-6	5,783	-0.10%
2021/02/04	3	68.70	5	69.08	68.80	-2	5,746	-0.03%
2021/02/03	3	68.70	4	68.73	68.60	-1	5,769	-0.02%
2021/02/02	1	67.11	6	67.87	67.90	-5	5,945	-0.08%
2021/02/01	4	65.75	1	66.40	66.80	3	6,203	0.05%
2021/01/29	13	67.70	9	67.68	66.20	4	6,303	0.06%
2021/01/28	20.1	70.07	6	70.23	68.70	14.1	6,298	0.22%
2021/01/27	90.1	75.64	57	74.39	72.80	33.1	6,149	0.54%
2021/01/26	17	72.24	68	75.66	76.20	-51	5,438	-0.94%
2021/01/25	7	69.23	12	69.15	69.30	-5	4,835	-0.10%
2021/01/22	3	66.80	1	66.50	67.60	2	4,794	0.04%
2021/01/21	2	65.60	0	0.00	64.60	2	4,809	0.04%
2021/01/20	2	66.50	5	66.34	65.30	-3	4,819	-0.06%
2021/01/19	4	68.15	9	67.78	67.50	-5	4,842	-0.10%
2021/01/18	4	69.65	7	69.70	69.00	-3	4,972	-0.06%
2021/01/15	7	70.47	8	70.39	69.50	-1	4,999	-0.02%
2021/01/14	7	69.10	10	69.59	69.70	-3	4,984	-0.06%
2021/01/13	3	67.67	1	68.80	67.80	2	4,922	0.04%
2021/01/12	11	67.85	3	68.00	66.70	8	4,993	0.16%
2021/01/11	3	66.30	1	67.50	67.40	2	5,037	0.04%
2021/01/08	1	67.10	0	68.50	67.20	1	5,155	0.02%
2021/01/07	2	67.15	1	66.90	66.80	1	5,201	0.02%
2021/01/06	3	66.23	0	0.00	65.50	3	5,280	0.06%
2021/01/04	2	67.20	13	67.11	67.30	-11	5,502	-0.20%
2020/12/31	5	66.20	8	65.86	65.70	-3	6,172	-0.05%
2020/12/28	0	0.00	2	65.10	65.10	-2	6,926	-0.03%
2020/12/25	2	65.25	0	0.00	64.70	2	7,084	0.03%
2020/12/24	1	64.90	4	65.33	65.00	-3	7,243	-0.04%
2020/12/23	1	64.10	1	64.70	63.70	0	7,464	0.00%
2020/12/22	3	64.00	8	64.10	64.00	-5	7,877	-0.06%
2020/12/21	4	63.57	1	63.60	63.50	3	8,202	0.04%
2020/12/18	4	63.95	1	64.00	63.60	3	8,471	0.04%
2020/12/17	1	63.40	0	0.00	63.40	1	8,854	0.01%
2020/12/14	0	0.00	2	65.85	65.90	-2	10,057	-0.02%
2020/12/11	3	65.83	1	65.40	65.40	2	11,020	0.02%
2020/12/10	20	67.57	0	0.00	67.10	20	11,773	0.17%
2020/12/09	0	69.20	19	69.28	69.40	-19	11,866	-0.16%
2020/12/08	4	68.38	5	68.60	68.40	-1	11,815	-0.01%
2020/12/07	13	68.38	2	68.30	67.20	11	11,731	0.09%
2020/12/04	5	68.14	8	68.10	67.90	-3	11,694	-0.03%
2020/12/03	4	69.00	1	68.30	67.40	3	11,759	0.03%
2020/12/02	5	68.50	3.1	68.31	68.70	1.9	11,711	0.02%
2020/12/01	3	67.30	1	67.60	67.60	2	11,601	0.02%
2020/11/30	2	67.10	2	67.10	66.90	0	11,605	0.00%
2020/11/27	12	66.97	6	67.07	66.70	6	11,637	0.05%
2020/11/26	0	0.00	1	65.70	66.10	-1	11,562	-0.01%
2020/11/25	2	65.95	1	65.40	65.40	1	11,556	0.01%
2020/11/24	1	66.70	3	67.83	66.40	-2	11,565	-0.02%
2020/11/23	23	66.63	13	66.68	67.20	10	11,498	0.09%
2020/11/20	2	64.75	1	65.00	65.30	1	11,365	0.01%
2020/11/19	2	65.10	1	65.20	64.90	1	11,354	0.01%
2020/11/18	1	65.60	5	65.60	65.50	-4	11,345	-0.04%
2020/11/17	3	65.37	5	65.34	65.10	-2	11,325	-0.02%
2020/11/16	0	0.00	9	65.43	65.40	-9	11,380	-0.08%
2020/11/13	2	64.30	0	0.00	65.70	2	11,383	0.02%
2020/11/12	4	64.18	0	0.00	63.90	4	11,363	0.04%
2020/11/11	1	65.10	0	0.00	65.30	1	11,322	0.01%
2020/11/10	7	65.89	3	65.33	64.70	4	11,299	0.04%
2020/11/09	11	68.10	10	68.23	68.00	1	11,116	0.01%
2020/11/06	17	71.54	4	72.00	71.10	13	10,825	0.12%
2020/11/05	6	71.10	0	0.00	70.90	6	10,723	0.06%
2020/11/04	1	69.70	3	69.60	70.10	-2	10,662	-0.02%
2020/11/03	3	70.50	1	69.80	70.30	2	10,795	0.02%
2020/11/02	1	66.80	3	67.67	68.30	-2	10,743	-0.02%
2020/10/30	6	67.55	3	67.10	66.70	3	10,713	0.03%
2020/10/29	2	66.95	1	67.50	67.30	1	10,687	0.01%
2020/10/28	3	68.57	2	68.10	68.10	1	10,672	0.01%
2020/10/27	2	68.50	0	0.00	68.50	2	10,652	0.02%
2020/10/26	4	71.68	6	69.13	69.00	-2	10,621	-0.02%
2020/10/23	1	71.50	11	71.44	71.00	-10	10,467	-0.10%
2020/10/22	18	70.64	27	70.77	70.70	-9	10,379	-0.09%
2020/10/21	4	70.15	0	0.00	70.00	4	10,253	0.04%
2020/10/20	7	69.46	22	69.44	69.50	-15	10,227	-0.15%
2020/10/19	0	0.00	3	69.07	69.50	-3	10,126	-0.03%
2020/10/16	4	69.40	0	0.00	68.00	4	10,087	0.04%
2020/10/15	1	69.80	3	69.40	69.50	-2	9,935	-0.02%
2020/10/14	11	70.15	1	70.50	69.50	10	9,900	0.10%
2020/10/13	1	69.60	7	69.49	70.10	-6	9,877	-0.06%
2020/10/12	5	70.12	7	69.31	70.50	-2	9,844	-0.02%
2020/10/08	34	72.59	51	71.70	69.30	-17	9,750	-0.17%
2020/10/07	19	69.26	40	69.43	71.60	-21	9,124	-0.23%
2020/10/06	21	66.56	9	66.66	67.90	12	8,740	0.14%
2020/10/05	5	64.80	0	0.00	65.10	5	8,690	0.06%
2020/09/30	4	65.20	3	65.57	66.30	1	8,782	0.01%
2020/09/29	6	64.65	9	64.78	64.00	-3	8,741	-0.03%
2020/09/28	9	67.12	2	64.90	64.60	7	8,704	0.08%
2020/09/25	25	66.80	43	67.46	67.30	-18	8,552	-0.21%
2020/09/24	27	68.41	4	67.00	67.50	23	8,202	0.28%
2020/09/23	21	69.48	6	69.40	70.10	15	7,934	0.19%
2020/09/22	26	69.50	9	70.10	68.50	17	7,740	0.22%
2020/09/21	9	69.94	26	69.70	69.00	-17	7,383	-0.23%
2020/09/18	24	72.11	24	72.26	72.20	0	7,242	0.00%
2020/09/17	32	70.70	22	70.72	72.00	10	6,767	0.15%
2020/09/16	65	68.96	56	69.93	70.00	9	6,369	0.14%
2020/09/15	31	63.25	35	64.31	65.10	-4	5,609	-0.07%
2020/09/14	2	56.95	8	57.46	59.20	-6	4,909	-0.12%
2020/09/11	1	54.70	0	0.00	53.90	1	4,784	0.02%
2020/09/10	3	55.67	13	54.93	54.80	-10	4,858	-0.21%
2020/09/09	2	54.05	1	55.40	55.30	1	4,950	0.02%
2020/09/08	4	54.70	15	55.39	54.70	-11	4,999	-0.22%
2020/09/07	5	53.30	1	53.40	53.10	4	5,008	0.08%
2020/09/04	4	54.03	2	54.10	54.20	2	5,133	0.04%
2020/09/03	8	54.94	7	56.03	54.80	1	5,220	0.02%
2020/09/02	10	55.27	13	55.12	55.30	-3	5,323	-0.06%
2020/09/01	2	53.50	0	0.00	53.40	2	5,620	0.04%
2020/08/31	3	54.00	0.1	53.80	53.80	2.9	5,701	0.05%
2020/08/28	2	54.50	3	54.80	53.80	-1	5,973	-0.02%
2020/08/27	5	53.74	0	0.00	53.50	5	6,255	0.08%
2020/08/26	2	54.35	1	54.40	54.40	1	6,355	0.02%
2020/08/24	0	0.00	2	52.25	52.90	-2	6,655	-0.03%
2020/08/20	5	52.16	46	52.41	50.90	-41	7,135	-0.57%
2020/08/19	43	55.52	5	55.72	55.10	38	7,182	0.53%
2020/08/18	1	55.10	0	0.00	55.40	1	7,250	0.01%
2020/08/14	0	0.00	2	55.20	54.70	-2	7,583	-0.03%
2020/08/13	2	54.60	3	54.63	54.80	-1	7,687	-0.01%
2020/08/12	2	53.05	11	53.95	54.80	-9	8,026	-0.11%
2020/08/11	3	53.60	6	53.77	53.00	-3	8,560	-0.04%
2020/08/10	3	55.50	1	56.30	54.80	2	8,853	0.02%
2020/08/07	3	56.47	35	56.60	56.00	-32	9,415	-0.34%
2020/08/06	10	53.60	0	0.00	52.70	10	9,507	0.11%
2020/08/05	0	0.00	8	53.90	53.90	-8	9,997	-0.08%
2020/08/04	2	53.80	0	0.00	53.70	2	10,440	0.02%
2020/08/03	0	0.00	3	54.03	53.80	-3	11,261	-0.03%
2020/07/31	3	52.70	2	52.70	52.80	1	11,751	0.01%
2020/07/30	2	52.45	0	0.00	53.00	2	12,488	0.02%
2020/07/29	2	51.35	0	0.00	51.60	2	12,730	0.02%
2020/07/27	10	50.60	0	0.00	50.00	10	12,956	0.08%
2020/07/24	6	51.45	0	0.00	51.00	6	13,285	0.05%
2020/07/23	10	52.20	0	0.00	52.70	10	13,327	0.08%
2020/07/22	4	53.10	0	0.00	52.70	4	13,415	0.03%
2020/07/20	1	53.40	5	53.12	52.80	-4	13,748	-0.03%
2020/07/17	9	52.91	2	53.60	52.10	7	13,921	0.05%
2020/07/16	7	55.16	2	56.40	55.00	5	13,922	0.04%
2020/07/15	8	58.34	2	58.80	58.20	6	13,949	0.04%
2020/07/14	6	60.60	1	59.70	59.50	5	14,039	0.04%
2020/07/13	5	62.80	4	62.15	62.50	1	14,127	0.01%
2020/07/10	6	62.48	7	62.44	61.50	-1	14,144	-0.01%
2020/07/09	13	63.11	2	61.60	62.10	11	14,181	0.08%
2020/07/08	6	59.82	23	60.09	61.20	-17	14,222	-0.12%
2020/07/07	4	60.30	3	60.83	60.40	1	14,351	0.01%
2020/07/06	22	59.50	2	59.80	59.90	20	14,471	0.14%
2020/07/03	0	0.00	4	58.50	58.70	-4	14,561	-0.03%
2020/07/02	0	0.00	30	58.07	58.40	-30	14,934	-0.20%
2020/07/01	12	57.86	7	57.37	57.10	5	15,227	0.03%
2020/06/30	2	56.35	4	56.28	56.70	-2	15,401	-0.01%
2020/06/29	23	56.94	3	57.10	56.20	20	15,402	0.13%
2020/06/23	8	55.68	2	55.25	55.00	6	15,400	0.04%
2020/06/22	16	55.53	12	56.48	56.20	4	15,324	0.03%
2020/06/19	11	53.80	2	53.90	53.80	9	15,159	0.06%
2020/06/18	0	0.00	17	53.75	53.10	-17	15,116	-0.11%
2020/06/17	17	53.38	14	53.49	53.10	3	15,086	0.02%
2020/06/16	21	52.38	7	52.41	52.70	14	15,056	0.09%
2020/06/15	3	51.70	1	52.30	51.10	2	15,052	0.01%
2020/06/12	1	51.40	3	51.23	51.80	-2	15,063	-0.01%
2020/06/11	1	50.90	4	50.70	50.50	-3	15,064	-0.02%
2020/06/10	3	51.67	4	52.05	51.60	-1	15,146	-0.01%
2020/06/09	1	52.50	5	52.80	52.00	-4	15,178	-0.03%
2020/06/08	8	52.70	16	54.49	52.00	-8	15,246	-0.05%
2020/06/05	2	57.90	2	57.75	57.70	0	15,141	0.00%
2020/06/04	17	59.59	12	59.14	58.00	5	15,353	0.03%
2020/06/03	3	59.93	14	59.70	60.30	-11	15,769	-0.07%
2020/06/02	2	58.15	4	58.73	57.70	-2	15,984	-0.01%
2020/06/01	9	58.73	2	58.25	58.30	7	16,421	0.04%
2020/05/29	1	56.80	3	57.93	57.70	-2	16,642	-0.01%
2020/05/28	5	57.54	20	57.27	57.10	-15	16,528	-0.09%
2020/05/27	6	56.97	6	57.55	55.90	0	16,379	0.00%
2020/05/26	0	0.00	2.2	57.63	58.10	-2.2	16,134	-0.01%
2020/05/25	5	57.24	1	57.10	57.80	4	16,019	0.02%
2020/05/22	16	58.73	12	58.90	57.10	4	15,985	0.03%
2020/05/21	2	58.30	9	57.96	58.00	-7	15,991	-0.04%
2020/05/20	7	57.46	13	57.68	57.40	-6	15,879	-0.04%
2020/05/19	15	58.61	4	58.18	57.00	11	15,747	0.07%
2020/05/18	18	60.72	26	60.55	61.20	-8	15,364	-0.05%
2020/05/15	20	59.31	15	58.53	57.50	5	14,791	0.03%
2020/05/14	29	61.03	12	61.49	59.80	17	14,442	0.12%
2020/05/13	1	59.70	3	60.77	61.00	-2	13,802	-0.01%
2020/05/12	39	61.39	45	61.21	60.80	-6	13,520	-0.04%
2020/05/11	21	59.16	11	59.06	59.50	10	12,981	0.08%
2020/05/08	26	58.61	21	59.50	58.30	5	12,517	0.04%
2020/05/07	13	54.33	33.3	53.92	55.70	-20.3	11,727	-0.17%
2020/05/06	40	53.68	45	54.02	50.70	-5	11,237	-0.04%
2020/05/05	4	47.70	22	47.94	50.30	-18	10,483	-0.17%
2020/05/04	6	45.85	7	46.11	45.80	-1	10,202	-0.01%
2020/04/30	11	46.44	0	0.00	46.10	11	10,141	0.11%
2020/04/29	17	47.39	17	47.17	47.75	0	9,941	0.00%
2020/04/28	5	45.26	4	45.35	44.85	1	9,568	0.01%
2020/04/27	16	45.96	1	45.70	45.85	15	9,479	0.16%
2020/04/24	5	46.40	3	46.88	46.10	2	9,357	0.02%
2020/04/23	5	45.97	7	46.05	46.30	-2	9,122	-0.02%
2020/04/22	8	45.33	5	45.41	45.40	3	8,898	0.03%
2020/04/21	1	43.15	1	43.50	43.05	0	8,656	0.00%
2020/04/20	1	44.70	0	0.00	44.70	1	8,549	0.01%
2020/04/17	2	44.85	2	44.35	43.85	0	8,441	0.00%
2020/04/16	4	45.70	10	46.25	45.65	-6	8,248	-0.07%
2020/04/15	10	45.89	0	0.00	45.00	10	8,048	0.12%
2020/04/14	2	46.68	31	45.65	45.45	-29	7,936	-0.37%
2020/04/13	25	46.82	18	45.94	45.80	7	7,732	0.09%
2020/04/10	21	45.00	13	45.07	44.50	8	7,445	0.11%
2020/04/09	21	45.65	27	44.96	44.05	-6	7,180	-0.08%
2020/04/08	13	43.09	6	43.05	43.40	7	6,922	0.10%
2020/04/07	36	45.23	55	44.82	43.50	-19	6,708	-0.28%
2020/04/06	34	42.50	19	42.81	43.70	15	6,238	0.24%
2020/04/01	24	38.05	13	38.92	39.75	11	5,855	0.19%
2020/03/31	0	0.00	1	36.50	36.15	-1	5,580	-0.02%
2020/03/27	1	36.35	1	36.90	36.00	0	5,446	0.00%
2020/03/26	0	0.00	6	35.10	35.00	-6	5,314	-0.11%
2020/03/25	1	35.15	0	0.00	34.25	1	5,254	0.02%
2020/03/24	0	0.00	5	33.95	34.40	-5	5,180	-0.10%
2020/03/23	16	32.93	11	33.58	33.15	5	5,108	0.10%
2020/03/20	1	33.30	0	0.00	33.85	1	5,069	0.02%
2020/03/19	1	31.05	8	31.39	31.10	-7	5,000	-0.14%
2020/03/18	6	35.37	5	35.51	34.50	1	4,882	0.02%
2020/03/17	10	35.04	3	35.02	34.45	7	4,772	0.15%
2020/03/16	6	34.93	4	34.91	34.20	2	4,627	0.04%
2020/03/13	3	32.15	2	32.25	32.95	1	4,383	0.02%
2020/03/12	0	0.00	20.1	37.35	35.70	-20.1	4,232	-0.47%
2020/03/11	6	39.37	4	40.08	38.20	2	3,998	0.05%
2020/03/10	8	39.21	30	39.78	38.90	-22	3,708	-0.59%
2020/03/09	28	47.71	53	46.69	43.00	-25	3,398	-0.74%
2020/03/06	24	45.46	8	45.03	46.20	16	2,687	0.60%
2020/03/05	30	41.15	18	41.72	42.00	12	2,126	0.56%
2020/03/04	22	38.77	8	37.71	39.15	14	1,554	0.90%
2020/03/02	6	35.98	6	35.48	35.10	0	1,075	0.00%
2020/02/27	1	35.40	3	34.22	34.10	-2	970	-0.21%
2020/02/26	1	35.00	14	34.81	34.50	-13	925	-1.40%
2020/02/24	29	36.55	11	36.97	36.65	18	808	2.23%
2020/02/21	1	34.75	0	0.00	34.65	1	527	0.19%
2020/02/18	0.2	33.95	0	0.00	33.90	0.2	490	0.03%
2020/02/13	0.1	33.75	0	0.00	33.75	0.1	470	0.02%
2020/02/12	0	0.00	1	33.65	33.70	-1	465	-0.21%
2020/02/10	17	34.45	6	35.18	33.85	11	454	2.42%
2020/02/07	0	0.00	4	34.94	34.40	-4	390	-1.02%
2020/02/03	3	30.67	0	0.00	32.40	3	245	1.22%
2020/01/30	3	32.13	7	31.95	31.40	-4	225	-1.77%
2020/01/16	1	32.70	0	0.00	32.75	1	228	0.44%
2020/01/13	4	32.75	0	0.00	32.70	4	232	1.72%
2020/01/10	7	32.50	0	0.00	32.55	7	233	3.00%
2020/01/06	4	32.69	6	32.65	32.65	-2	248	-0.81%
2020/01/03	9	33.35	0	0.00	33.20	9	246	3.65%
2020/01/02	1	33.40	0	0.00	33.50	1	255	0.39%
2019/12/31	1	32.80	0	0.00	32.75	1	249	0.40%
2019/12/23	0	0.00	2	32.60	32.70	-2	265	-0.75%
2019/12/13	4	32.24	8	32.25	32.35	-4	291	-1.37%
2019/12/11	0	0.00	1	32.15	32.20	-1	299	-0.33%
2019/11/19	3	32.90	0	0.00	32.80	3	563	0.53%
2019/11/08	1	33.45	3	33.50	33.50	-2	654	-0.31%
2019/11/07	0	0.00	2	33.00	32.95	-2	657	-0.30%
2019/11/04	2	32.95	0	0.00	33.10	2	654	0.31%
2019/10/28	2	33.78	0	0.00	34.05	2	653	0.31%
2019/10/09	0	0.00	30	32.08	32.05	-30	630	-4.76%
2019/10/08	0	0.00	2	32.65	32.15	-2	631	-0.32%
2019/10/01	0	0.00	1	33.70	33.80	-1	631	-0.16%
2019/09/27	0	0.00	2	33.70	33.60	-2	632	-0.32%
2019/09/24	2	34.75	0	0.00	34.60	2	627	0.32%
2019/09/16	1	33.50	0	0.00	33.50	1	584	0.17%
2019/09/12	3	33.90	0	0.00	33.90	3	577	0.52%
2019/09/09	0	0.00	32	34.21	34.00	-32	558	-5.73%
2019/09/04	0	0.00	2	35.25	35.30	-2	493	-0.41%
2019/09/03	1	34.80	0	0.00	34.90	1	478	0.21%
2019/09/02	1	35.30	3	35.07	35.10	-2	466	-0.43%
2019/08/29	10	35.00	9	34.78	34.95	1	415	0.24%
2019/08/27	11	34.11	0	0.00	34.00	11	369	2.98%
2019/08/26	0	0.00	2	34.00	33.10	-2	318	-0.63%
2019/08/21	0	0.00	28	34.50	34.25	-28	288	-9.71%
2019/08/20	70	34.56	0	0.00	34.50	70	280	24.93%
2019/08/15	3	33.22	0	0.00	33.10	3	233	1.28%
2019/07/09	0	0.00	1	32.15	32.20	-1	163	-0.61%
2019/07/05	3	32.05	0	0.00	32.10	3	153	1.95%
2019/07/04	4	32.08	0	0.00	32.10	4	154	2.58%
2019/07/03	2	32.15	0	0.00	32.10	2	158	1.26%
2019/06/28	2	31.50	0	0.00	31.55	2	166	1.20%
2019/06/19	0	0.00	1	31.05	31.00	-1	198	-0.52%
2019/05/21	1	29.85	0	0.00	30.20	1	231	0.43%
2019/05/20	1	30.00	0	0.00	29.95	1	231	0.43%
2019/04/30	0	0.00	1	31.60	31.40	-1	220	-0.45%
2019/04/26	0	0.00	1	32.05	32.15	-1	217	-0.46%
2019/04/25	3	32.15	0	0.00	32.15	3	212	1.41%
2019/04/10	0	0.00	1	32.05	32.05	-1	187	-0.53%
2019/04/03	1	31.65	0	0.00	31.85	1	173	0.57%
2019/04/02	1	31.50	3	31.35	31.55	-2	169	-1.18%
2019/03/26	0	0.00	1	31.00	30.95	-1	147	-0.68%
2019/03/22	0	0.00	1	30.95	30.65	-1	135	-0.74%
2019/03/21	0	0.00	1	30.45	30.80	-1	126	-0.79%
2019/03/14	0	0.00	3	29.10	29.10	-3	112	-2.66%
2019/03/13	3	29.03	0	0.00	29.10	3	110	2.71%
2019/02/27	1	29.45	0	0.00	29.60	1	103	0.97%
2019/02/22	1	29.45	0	0.00	29.45	1	96	1.04%
2018/12/24	1	29.35	1	29.10	29.05	0	114	0.00%
2018/12/21	0	0.00	1	29.40	29.40	-1	115	-0.87%
2018/12/11	1	30.25	1.3	30.38	29.95	-0.3	116	-0.25%
2018/11/02	0	0.00	2	27.10	27.10	-2	164	-1.21%
2018/10/30	1	26.05	0	0.00	26.30	1	175	0.57%
2018/10/29	1	25.85	0	0.00	26.30	1	174	0.57%
2018/08/15	0	0.00	1	31.60	31.70	-1	264	-0.38%
2018/08/13	0	0.00	1	30.45	30.50	-1	252	-0.40%
2018/07/30	1	29.00	0	0.00	29.00	1	264	0.38%
2018/07/02	0	0.00	2.3	31.37	31.10	-2.3	326	-0.70%
2018/06/20	1	31.05	0	0.00	31.25	1	334	0.30%
2018/06/19	10	32.00	0	0.00	31.50	10	346	2.88%
2018/06/13	1	32.50	0	0.00	32.25	1	361	0.28%
2018/06/05	0	0.00	1	32.30	32.35	-1	454	-0.22%
2018/05/14	0.1	32.10	0	0.00	32.20	0.1	712	0.02%
2018/05/10	0	0.00	5	32.10	32.50	-5	751	-0.67%
2018/05/08	1	32.00	0	0.00	32.00	1	751	0.13%
2018/04/30	1	32.85	0	0.00	32.80	1	779	0.13%
2018/04/25	1	32.75	0	0.00	33.00	1	798	0.13%
2018/04/24	2	32.70	0	0.00	33.10	2	805	0.25%
2018/04/23	0	0.00	1	34.25	34.05	-1	794	-0.13%
2018/04/19	1	35.45	0	0.00	35.30	1	797	0.13%
2018/03/23	4	35.75	1	36.40	36.40	3	929	0.32%
2018/03/22	1	36.80	5	37.60	36.60	-4	933	-0.43%
2018/03/21	0	0.00	1	38.10	37.90	-1	934	-0.11%
2018/03/20	2	37.95	0	0.00	38.00	2	962	0.21%
2018/03/16	1	37.80	0	0.00	37.80	1	1,143	0.09%
2018/03/14	0	0.00	1	37.45	37.65	-1	1,204	-0.08%
2018/03/12	1	36.90	0	0.00	37.50	1	1,245	0.08%
2018/03/09	1	37.50	0	0.00	37.10	1	1,244	0.08%
2018/03/08	0	0.00	10	37.10	37.90	-10	1,253	-0.80%
2018/03/07	0	0.00	1	36.85	37.00	-1	1,244	-0.08%
2018/03/06	1	37.20	0	0.00	37.20	1	1,268	0.08%
2018/03/05	3	36.77	0	0.00	37.20	3	1,317	0.23%
2018/03/02	1	36.55	0	0.00	37.00	1	1,333	0.08%
2018/03/01	0	0.00	1	36.75	37.00	-1	1,388	-0.07%
2018/02/26	0	0.00	1	37.80	37.35	-1	1,494	-0.07%
2018/02/23	0	0.00	1	37.30	37.05	-1	1,473	-0.07%
2018/02/22	0	0.00	3	36.33	36.50	-3	1,453	-0.21%
2018/02/12	1	34.50	0	0.00	34.50	1	1,440	0.07%
2018/01/22	1	34.30	0	0.00	34.35	1	2,070	0.05%
2018/01/09	0	0.00	1	35.70	35.70	-1	2,107	-0.05%
2018/01/08	0	0.00	2	37.00	36.45	-2	2,092	-0.10%
2018/01/05	1	37.65	1	37.65	37.55	0	2,078	0.00%
2018/01/04	1	37.05	0	0.00	37.30	1	2,058	0.05%
2018/01/02	1	36.90	0	0.00	37.00	1	2,042	0.05%