安集 (6477)-元大-羅東券商分點個股進出

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

安集

(6477)

可現股當沖

股價
38.65
漲跌
▲0.65
漲幅
+1.71%
成交量
4,153張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:14:30

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

安集 (6477)籌碼相關－元大-羅東券商分點個股進出

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-羅東券商分點個股進出
元大-羅東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
2024/05/17	9	39.32	0	0.00	38.65	9	1,041	0.86%
2024/05/16	0	0.00	2	37.48	38.00	-2	979	-0.20%
2024/05/15	1	37.35	1	37.10	37.10	0	963	0.00%
2024/05/14	1	36.65	0	0.00	36.70	1	961	0.10%
2024/05/10	1	37.75	0	0.00	36.85	1	962	0.10%
2024/05/09	2.2	37.18	1	36.75	36.55	1.2	940	0.13%
2024/05/07	0.2	36.60	0	0.00	36.40	0.2	936	0.02%
2024/05/02	0.2	37.49	0	0.00	37.10	0.2	928	0.02%
2024/04/30	1	37.80	0	0.00	37.55	1	932	0.11%
2024/04/29	1	37.50	0	0.00	37.65	1	935	0.11%
2024/04/23	0	0.00	1	37.80	37.70	-1	928	-0.11%
2024/04/17	1	37.80	0	0.00	37.70	1	921	0.11%
2024/04/12	51	39.81	53	39.26	39.25	-2	894	-0.22%
2024/04/11	2	40.50	5	39.97	39.70	-3	884	-0.34%
2024/04/10	17	39.90	6	39.60	39.60	11	871	1.26%
2024/04/02	2	40.10	1	39.90	39.90	1	822	0.12%
2024/04/01	0	0.00	2	40.40	40.40	-2	813	-0.25%
2024/03/29	1	40.60	0	0.00	40.60	1	809	0.12%
2024/03/28	3	41.37	0	0.00	40.80	3	799	0.38%
2024/03/27	12	40.92	3	40.50	40.45	9	789	1.14%
2024/03/26	18	41.17	27	41.41	41.35	-9	781	-1.15%
2024/03/25	15	41.04	1	41.35	40.85	14	798	1.75%
2024/03/22	38	41.50	3.5	41.32	40.85	34.5	790	4.37%
2024/03/21	15.5	39.99	10	41.02	42.35	5.5	732	0.75%
2024/03/11	0	0.00	1	38.75	40.15	-1	614	-0.16%
2024/03/08	0	38.95	0	0.00	38.00	0	577	0.00%
2024/03/06	0	0.00	0	39.40	39.45	0	572	0.00%
2024/02/29	6	39.18	5	39.35	39.45	1	521	0.19%
2024/02/26	0	0.00	10	38.50	38.55	-10	497	-2.01%
2024/02/22	0	0.00	1	37.95	37.65	-1	489	-0.20%
2024/02/20	1	38.15	0	0.00	37.80	1	480	0.21%
2024/02/19	1	37.70	1	37.65	37.65	0	475	0.00%
2024/02/16	1	37.20	1	37.20	37.20	0	477	0.00%
2024/02/02	0	0.00	1	36.55	36.50	-1	473	-0.22%
2024/02/01	1	36.80	1	36.70	36.70	0	474	0.00%
2024/01/31	1	36.80	1	36.90	36.90	0	477	0.00%
2024/01/25	1	38.15	1	37.95	37.95	0	483	0.00%
2024/01/24	1	38.10	1	38.15	38.15	0	489	0.00%
2024/01/17	1	38.35	1	37.75	37.65	0	541	0.00%
2024/01/15	2	39.23	2	38.65	38.65	0	543	0.00%
2024/01/11	1	37.10	1	37.05	37.05	0	533	0.00%
2024/01/08	2	38.53	1	38.15	38.15	1	542	0.18%
2024/01/05	1	38.45	1	38.25	38.25	0	548	0.00%
2024/01/02	1	38.70	1	38.60	38.60	0	579	0.00%
2023/12/29	1	38.30	1	38.20	38.20	0	582	0.00%
2023/12/27	1	38.40	2	38.23	38.10	-1	588	-0.17%
2023/12/26	1	38.20	1.1	38.15	38.15	-0.1	590	-0.01%
2023/12/25	1	38.35	1	38.00	38.00	0	590	0.00%
2023/12/22	1	38.45	1	38.25	38.25	0	588	0.00%
2023/12/21	0.1	38.90	0	0.00	38.85	0.1	579	0.01%
2023/12/20	1	39.35	0	0.00	39.20	1	574	0.17%
2023/12/15	0	0.00	10	39.25	38.95	-10	524	-1.91%
2023/12/14	1	37.60	1	37.50	37.50	0	507	0.00%
2023/12/11	0	0.00	2	37.60	37.40	-2	512	-0.39%
2023/12/06	1	39.00	3	38.43	38.30	-2	520	-0.38%
2023/12/05	2	38.30	0	0.00	38.50	2	519	0.38%
2023/12/04	1	38.45	8	37.88	38.20	-7	520	-1.35%
2023/12/01	4	38.99	3	39.02	38.65	1	514	0.19%
2023/11/30	1	38.55	1	38.50	38.50	0	505	0.00%
2023/11/27	1	38.45	1	37.95	37.95	0	504	0.00%
2023/11/24	1	38.15	1	38.10	38.10	0	496	0.00%
2023/11/23	1	38.20	5	38.09	38.05	-4	502	-0.80%
2023/11/22	1	37.80	1	37.75	37.75	0	505	0.00%
2023/11/21	0	0.00	1	37.70	37.60	-1	504	-0.20%
2023/11/20	1	37.80	1	37.60	37.60	0	504	0.00%
2023/11/17	1	37.40	1	37.35	37.35	0	498	0.00%
2023/11/14	2	36.60	1	36.05	36.05	1	500	0.20%
2023/11/09	1	37.05	1	36.70	36.70	0	507	0.00%
2023/11/07	1	37.60	1	37.50	37.50	0	511	0.00%
2023/11/03	1	37.00	1	36.70	36.70	0	514	0.00%
2023/10/31	2	38.00	4	37.64	36.85	-2	546	-0.37%
2023/10/30	2	38.05	1	36.95	38.05	1	539	0.19%
2023/10/27	2	35.85	1	35.95	35.95	1	502	0.20%
2023/10/25	0	0.00	1	36.70	36.60	-1	510	-0.20%
2023/10/24	1	36.35	1	36.45	36.45	0	515	0.00%
2023/10/20	1	35.00	1	35.15	35.15	0	514	0.00%
2023/10/19	0	0.00	1	36.05	36.00	-1	516	-0.19%
2023/10/18	1	35.85	1	35.70	35.55	0	524	0.00%
2023/10/16	3	37.30	5	37.66	37.10	-2	551	-0.36%
2023/10/13	1	37.80	1	37.15	37.15	0	570	0.00%
2023/10/12	0	0.00	1	37.25	37.55	-1	579	-0.17%
2023/10/11	6	37.50	0	0.00	36.80	6	581	1.03%
2023/10/04	2	39.60	5	39.10	39.00	-3	601	-0.50%
2023/10/03	1	40.50	1	40.05	40.05	0	603	0.00%
2023/10/02	1	40.10	1	40.70	40.70	0	617	0.00%
2023/09/28	1	40.10	1	40.05	40.05	0	626	0.00%
2023/09/27	5	40.29	0	0.00	39.95	5	644	0.78%
2023/09/26	0	0.00	1	40.45	40.25	-1	654	-0.15%
2023/09/19	1	40.30	1	40.35	40.30	0	692	0.00%
2023/09/15	16	42.06	1	42.00	42.00	15	704	2.13%
2023/09/14	1	41.20	1	41.15	41.15	0	751	0.00%
2023/09/12	1	40.30	1	40.30	40.30	0	781	0.00%
2023/09/07	1	42.65	1	42.05	42.05	0	802	0.00%
2023/09/05	0	0.00	6	43.03	42.90	-6	869	-0.69%
2023/09/01	0	0.00	0	43.45	43.25	0	900	0.00%
2023/08/31	1	42.80	0	0.00	43.00	1	908	0.11%
2023/08/29	2	43.40	0	0.00	42.95	2	954	0.21%
2023/08/28	0	0.00	0	42.20	42.40	0	953	0.00%
2023/08/25	0	0.00	12	41.68	41.85	-12	960	-1.25%
2023/08/24	0	0.00	6	41.50	41.60	-6	979	-0.61%
2023/08/23	0	0.00	2	41.55	41.80	-2	1,005	-0.20%
2023/08/22	1	41.90	6	41.50	41.50	-5	1,023	-0.49%
2023/08/21	1	42.15	1	42.10	42.10	0	1,032	0.00%
2023/08/16	0	0.00	0	41.40	40.85	0	1,056	0.00%
2023/08/15	1	41.55	2	41.50	41.40	-1	1,074	-0.09%
2023/08/14	0	0.00	7.3	40.67	40.65	-7.3	1,099	-0.66%
2023/08/10	8	41.81	1	41.60	41.60	7	1,130	0.62%
2023/08/09	0	0.00	2	42.60	42.40	-2	1,156	-0.17%
2023/08/07	12	42.50	0	0.00	43.05	12	1,263	0.95%
2023/08/04	1	44.20	1	44.15	44.15	0	1,264	0.00%
2023/08/02	14	44.76	1	44.60	44.60	13	1,368	0.95%
2023/08/01	1	45.60	2	45.50	45.30	-1	1,384	-0.07%
2023/07/28	0	0.00	25	46.01	46.00	-25	1,554	-1.61%
2023/07/27	6	45.51	3	45.95	46.10	3	1,616	0.19%
2023/07/25	1	44.75	1	45.35	45.35	0	1,772	0.00%
2023/07/24	1	44.80	1	45.00	44.75	0	1,823	0.00%
2023/07/21	3	45.33	0	0.00	45.60	3	1,916	0.16%
2023/07/20	1	47.55	1	47.75	47.75	0	1,977	0.00%
2023/07/19	1	48.24	1	47.60	47.50	0	2,005	0.00%
2023/07/18	1	48.65	0	0.00	48.40	1	2,106	0.05%
2023/07/17	1	49.85	11	49.35	49.65	-10	2,266	-0.44%
2023/07/14	1	48.50	0	0.00	48.60	1	2,781	0.04%
2023/07/13	8	48.61	0	0.00	48.60	8	3,028	0.26%
2023/07/12	2	49.55	0	0.00	49.35	2	3,068	0.07%
2023/07/10	0	50.00	0	0.00	49.85	0	3,302	0.00%
2023/07/07	11	49.30	1	49.45	49.35	10	3,521	0.28%
2023/07/06	0	0.00	1	50.50	49.90	-1	3,557	-0.03%
2023/07/05	10	50.30	0	0.00	50.20	10	3,661	0.27%
2023/07/04	3	50.37	0	0.00	50.10	3	3,911	0.08%
2023/07/03	3	50.50	0	0.00	51.00	3	3,977	0.08%
2023/06/30	0	0.00	1	50.90	50.80	-1	3,980	-0.03%
2023/06/29	0	0.00	1	50.90	51.00	-1	4,015	-0.02%
2023/06/28	3	50.13	7	50.79	50.00	-4	4,016	-0.10%
2023/06/27	7	49.93	0	0.00	49.80	7	4,028	0.17%
2023/06/26	0	0.00	7	50.97	50.70	-7	4,067	-0.17%
2023/06/21	0	0.00	1	50.80	50.60	-1	4,080	-0.02%
2023/06/20	26	50.02	21	51.01	50.80	5	4,090	0.12%
2023/06/19	0	0.00	15	49.44	49.10	-15	4,065	-0.37%
2023/06/16	17	49.70	14	50.30	49.70	3	4,119	0.07%
2023/06/15	14	49.00	0	0.00	48.95	14	4,244	0.33%
2023/06/14	1	49.25	0	0.00	49.15	1	4,353	0.02%
2023/06/13	4	48.90	1	49.15	48.85	3	4,403	0.07%
2023/06/12	3	48.96	0	0.00	49.05	3	4,454	0.07%
2023/06/09	4	50.28	3	50.30	50.20	1	4,477	0.02%
2023/06/08	1	52.10	1	51.90	51.60	0	4,456	0.00%
2023/06/07	0	0.00	4	52.20	51.60	-4	4,466	-0.09%
2023/06/06	8	51.54	0	0.00	51.50	8	4,488	0.18%
2023/06/05	2	52.20	4	52.38	52.20	-2	4,500	-0.04%
2023/06/02	0.1	52.00	15	51.60	51.60	-15	4,496	-0.33%
2023/05/30	5	51.10	0	0.00	50.90	5	4,519	0.11%
2023/05/29	3	50.97	7	51.57	51.40	-4	4,508	-0.09%
2023/05/26	13	50.03	1	49.90	49.80	12	4,499	0.27%
2023/05/25	2	50.80	0	0.00	50.70	2	4,511	0.04%
2023/05/23	2	50.90	0	0.00	51.70	2	4,529	0.04%
2023/05/22	2	51.55	4	51.50	51.40	-2	4,537	-0.04%
2023/05/19	3	50.33	1	50.20	50.30	2	4,549	0.04%
2023/05/18	3	50.90	0	0.00	51.30	3	4,626	0.06%
2023/05/17	5	51.10	4	51.20	51.40	1	4,653	0.02%
2023/05/16	4	50.35	0	0.00	51.20	4	4,642	0.09%
2023/05/15	2	49.95	0	0.00	50.10	2	4,632	0.04%
2023/05/12	6	48.37	1	49.10	49.50	5	4,619	0.11%
2023/05/11	19	49.37	1	48.90	48.70	18	4,590	0.39%
2023/05/09	20	52.24	12	52.53	51.40	8	4,495	0.18%
2023/05/08	1	55.10	1	55.50	55.30	0	4,395	0.00%
2023/05/05	17	55.82	0	0.00	55.20	17	4,376	0.39%
2023/05/04	8	56.46	13	57.55	57.20	-5	4,337	-0.12%
2023/05/03	10.1	55.60	18	56.30	56.70	-7.9	4,267	-0.19%
2023/05/02	16	55.71	21	56.61	56.70	-5	4,232	-0.12%
2023/04/27	5	53.62	0	0.00	53.40	5	4,082	0.12%
2023/04/26	3	54.23	3	54.30	54.90	0	4,034	0.00%
2023/04/25	8	53.31	6	53.80	53.80	2	3,945	0.05%
2023/04/24	3	52.80	4	53.40	53.50	-1	3,891	-0.03%
2023/04/21	13	52.67	3	54.83	52.40	10	3,905	0.26%
2023/04/20	39	55.21	3	55.00	54.90	36	3,803	0.95%
2023/04/19	8	57.35	58	57.85	57.00	-50	3,637	-1.37%
2023/04/18	14	55.33	23	56.42	54.80	-9	3,121	-0.29%
2023/04/17	1	54.30	25	54.70	54.60	-24	2,928	-0.82%
2023/04/14	0	0.00	1	55.40	54.90	-1	2,932	-0.03%
2023/04/13	0	0.00	3	55.03	55.40	-3	2,855	-0.11%
2023/04/12	6	54.02	14	54.27	54.70	-8	2,680	-0.30%
2023/04/11	2	51.90	4	52.40	52.40	-2	2,461	-0.08%
2023/04/10	13	52.23	0	0.00	51.80	13	2,433	0.53%
2023/04/07	0	0.00	20	52.31	53.40	-20	2,341	-0.85%
2023/04/06	1	50.80	20	50.43	50.80	-19	2,132	-0.89%
2023/03/31	2	48.48	1	48.80	48.80	1	2,063	0.05%
2023/03/30	3	49.13	7	49.07	48.95	-4	2,061	-0.19%
2023/03/29	1	47.50	0	0.00	47.90	1	2,037	0.05%
2023/03/28	11	47.73	2	47.60	47.60	9	2,058	0.44%
2023/03/27	23	49.22	1	48.55	48.55	22	2,054	1.07%
2023/03/24	5	48.56	1.2	48.79	48.75	3.9	2,021	0.19%
2023/03/23	1	48.75	1	48.70	48.70	0	2,034	0.00%
2023/03/22	2	48.88	2	48.88	48.85	0	2,042	0.00%
2023/03/21	6.2	49.46	27	49.32	49.35	-20.9	2,072	-1.01%
2023/03/20	5	50.26	10.2	50.17	50.10	-5.2	2,157	-0.24%
2023/03/17	7	48.74	17	48.64	49.00	-10	2,376	-0.42%
2023/03/16	22	48.03	1	46.85	46.95	21	2,416	0.87%
2023/03/15	14	48.13	8	48.60	48.15	6	2,400	0.25%
2023/03/14	1	47.10	0	0.00	47.45	1	2,369	0.04%
2023/03/13	1	45.80	0	0.00	45.80	1	2,359	0.04%
2023/03/10	6	46.73	1	46.10	46.30	5	2,495	0.20%
2023/03/09	6	48.28	2	48.05	47.50	4	2,496	0.16%
2023/03/08	1	48.70	1	48.70	48.70	0	2,497	0.00%
2023/03/07	1	48.40	1	48.50	48.50	0	2,485	0.00%
2023/03/06	0	0.00	2	48.25	48.40	-2	2,475	-0.08%
2023/03/03	0	0.00	3	47.45	47.00	-3	2,466	-0.12%
2023/03/02	4	46.83	1	46.70	46.70	3	2,479	0.12%
2023/03/01	3	47.37	1	47.15	47.15	2	2,478	0.08%
2023/02/24	0	0.00	3	47.55	47.50	-3	2,494	-0.12%
2023/02/23	0	0.00	4	48.50	48.50	-4	2,504	-0.16%
2023/02/22	5	47.63	1	47.45	47.45	4	2,554	0.16%
2023/02/21	1	48.50	1	48.00	48.00	0	2,575	0.00%
2023/02/20	2	47.78	4	48.13	48.40	-2	2,713	-0.07%
2023/02/17	3	48.33	5	48.24	48.20	-2	2,936	-0.07%
2023/02/16	7	48.48	24	48.36	48.05	-17	2,955	-0.58%
2023/02/15	5	47.36	0	0.00	48.05	5	2,918	0.17%
2023/02/10	2	46.05	2	46.45	46.05	0	2,950	0.00%
2023/02/09	1	46.70	1	46.15	46.15	0	2,949	0.00%
2023/02/08	1	47.15	0	0.00	47.15	1	2,978	0.03%
2023/02/07	1	47.10	1	47.20	47.20	0	2,985	0.00%
2023/02/06	1	47.10	1	47.10	47.10	0	2,999	0.00%
2023/02/03	1	47.10	11	47.23	47.05	-10	3,009	-0.33%
2023/02/02	1	47.60	1	47.25	47.35	0	3,022	0.00%
2023/02/01	21	47.74	2	47.20	47.40	19	3,024	0.63%
2023/01/31	1	46.50	3	46.58	46.85	-2	3,024	-0.07%
2023/01/30	11	45.62	2	45.80	45.80	9	3,020	0.30%
2023/01/17	1	44.50	1	44.75	44.75	0	3,034	0.00%
2023/01/16	1	44.80	1	44.30	44.20	0	3,039	0.00%
2023/01/13	1	44.85	1	44.70	44.70	0	3,045	0.00%
2023/01/12	2	45.20	2	46.40	45.20	0	3,078	0.00%
2023/01/11	8	45.33	3	46.15	46.30	5	3,100	0.16%
2023/01/10	3	47.95	5	47.30	47.10	-2	3,063	-0.07%
2023/01/09	1	47.65	1	47.85	47.85	0	3,090	0.00%
2023/01/06	1	47.45	9	47.57	47.70	-8	3,093	-0.26%
2023/01/05	6	48.63	7	48.35	47.65	-1	3,123	-0.03%
2023/01/04	3	47.73	14	47.79	48.10	-11	3,098	-0.36%
2023/01/03	0	0.00	1	45.55	46.20	-1	3,066	-0.03%
2022/12/29	1	45.85	1	45.35	45.35	0	3,110	0.00%
2022/12/28	3	46.47	0	0.00	46.30	3	3,171	0.09%
2022/12/27	5	46.61	6	46.45	46.85	-1	3,176	-0.03%
2022/12/26	8	46.96	19	46.81	46.85	-11	3,175	-0.35%
2022/12/23	1	44.45	1	45.15	45.15	0	3,146	0.00%
2022/12/22	3	44.88	2	45.03	45.05	1	3,189	0.03%
2022/12/21	3	44.78	1	44.30	44.30	2	3,228	0.06%
2022/12/20	11	44.57	0	0.00	44.50	11	3,250	0.34%
2022/12/19	3	46.43	0	0.00	46.20	3	3,286	0.09%
2022/12/16	6	47.87	6	47.78	47.70	0	3,309	0.00%
2022/12/15	1	48.60	1	48.80	48.80	0	3,304	0.00%
2022/12/14	4	48.41	4	47.95	48.70	0	3,301	0.00%
2022/12/13	4	48.40	3	48.77	47.80	1	3,281	0.03%
2022/12/12	12	50.27	11	50.64	49.15	1	3,254	0.03%
2022/12/09	33	50.47	25	50.81	49.70	8	3,136	0.26%
2022/12/08	6	48.97	10	48.73	48.20	-4	2,828	-0.14%
2022/12/07	7	47.61	6	47.84	47.45	1	2,731	0.04%
2022/12/06	7	47.59	8	47.74	47.30	-1	2,718	-0.04%
2022/12/05	6	48.34	1	48.25	48.25	5	2,758	0.18%
2022/12/02	19	48.36	9	48.21	48.55	10	2,755	0.36%
2022/12/01	1	46.75	9	46.90	46.50	-8	2,629	-0.30%
2022/11/30	1	46.40	11	46.33	46.65	-10	2,665	-0.38%
2022/11/29	1	45.45	1	45.90	45.90	0	2,696	0.00%
2022/11/28	5	45.33	1.2	45.51	45.45	3.8	2,770	0.14%
2022/11/25	3	46.37	1	45.70	45.60	2	2,853	0.07%
2022/11/24	0	0.00	1	45.90	46.40	-1	2,899	-0.03%
2022/11/22	8	45.56	1	45.20	45.20	7	3,321	0.21%
2022/11/21	4	45.70	1	45.95	45.95	3	3,409	0.09%
2022/11/18	9	46.81	3	46.75	45.95	6	3,457	0.17%
2022/11/17	3	46.70	0	0.00	47.10	3	3,427	0.09%
2022/11/16	4	47.39	6	47.87	47.20	-2	3,435	-0.06%
2022/11/15	8	46.66	18	47.57	47.95	-10	3,462	-0.29%
2022/11/14	2	42.98	1	43.70	43.70	1	3,487	0.03%
2022/11/11	1	42.55	1	42.45	42.45	0	3,660	0.00%
2022/11/10	1	43.25	11	42.48	42.65	-10	3,812	-0.26%
2022/11/09	6	43.22	1	43.25	43.25	5	3,903	0.13%
2022/11/08	1	45.00	1	44.15	43.75	0	3,919	0.00%
2022/11/07	0	0.00	1	44.35	44.35	-1	3,933	-0.03%
2022/11/04	1	43.50	2	44.20	44.65	-1	4,022	-0.02%
2022/11/03	1	42.50	1	43.45	43.45	0	4,069	0.00%
2022/11/02	1	42.55	1	43.05	43.05	0	4,303	0.00%
2022/11/01	1	42.35	1	42.80	42.80	0	4,405	0.00%
2022/10/25	4.1	41.13	3	41.23	40.95	1.1	4,623	0.02%
2022/10/21	2	42.50	1	42.00	42.00	1	4,892	0.02%
2022/10/20	1	42.70	1	43.05	43.25	0	4,944	0.00%
2022/10/19	1	44.30	0	0.00	43.80	1	4,975	0.02%
2022/10/18	2	43.15	1	43.40	43.40	1	5,146	0.02%
2022/10/17	1	40.80	1	42.50	42.50	0	5,238	0.00%
2022/10/13	10	42.85	0	0.00	41.90	10	5,270	0.19%
2022/10/06	1	45.80	0	0.00	45.70	1	5,453	0.02%
2022/10/05	1	46.00	1	45.95	45.95	0	5,471	0.00%
2022/10/04	1	43.90	1	45.40	45.40	0	5,536	0.00%
2022/10/03	3	43.42	0	0.00	43.20	3	5,586	0.05%
2022/09/30	4	42.40	5	43.24	44.00	-1	5,654	-0.02%
2022/09/29	6	43.84	5	43.84	43.70	1	5,784	0.02%
2022/09/28	2	46.00	1	44.55	44.20	1	5,996	0.02%
2022/09/27	3	47.18	1	47.30	47.30	2	6,633	0.03%
2022/09/26	28	48.30	2	48.70	47.40	26	6,909	0.38%
2022/09/23	20	50.44	1	50.40	50.60	19	7,174	0.26%
2022/09/22	2	52.70	2.5	52.97	53.10	-0.5	7,381	-0.01%
2022/09/21	1	53.60	4	53.48	53.00	-3	7,651	-0.04%
2022/09/20	1	54.80	1	54.60	54.60	0	8,209	0.00%
2022/09/19	2	55.20	2	55.30	54.40	0	8,494	0.00%
2022/09/16	1	54.80	1	55.60	55.60	0	8,558	0.00%
2022/09/15	3	55.63	0	0.00	54.50	3	8,572	0.03%
2022/09/14	4	56.15	1	56.00	56.00	3	8,637	0.03%
2022/09/13	2	57.15	1	57.60	57.60	1	8,595	0.01%
2022/09/12	0	0.00	6	57.35	57.50	-6	8,605	-0.07%
2022/09/07	6.1	52.94	2	53.20	53.60	4.1	8,579	0.05%
2022/09/06	29	54.31	1	53.20	53.20	28	8,599	0.33%
2022/09/05	2	55.90	0	0.00	55.70	2	8,573	0.02%
2022/09/02	4	57.50	3	57.60	57.10	1	8,538	0.01%
2022/09/01	3	58.33	1	58.10	57.50	2	8,466	0.02%
2022/08/31	6.2	57.83	2	57.85	57.90	4.2	8,385	0.05%
2022/08/30	12.5	59.48	14	58.56	57.80	-1.5	8,364	-0.02%
2022/08/29	2	58.75	1	58.60	57.30	1	8,096	0.01%
2022/08/26	1	57.50	17	57.94	58.30	-16	8,035	-0.20%
2022/08/25	1	57.30	3	57.13	57.40	-2	7,976	-0.03%
2022/08/24	3	55.60	3	55.60	55.20	0	7,938	0.00%
2022/08/23	3	56.37	1	56.30	56.30	2	7,911	0.03%
2022/08/22	29	57.70	18	56.99	56.10	11	7,900	0.14%
2022/08/19	6	57.62	5	58.08	57.60	1	7,749	0.01%
2022/08/18	1	55.90	11	58.05	58.90	-10	7,514	-0.13%
2022/08/17	7	56.59	18	56.25	55.80	-11	7,316	-0.15%
2022/08/16	2	56.35	3	55.17	54.80	-1	7,145	-0.01%
2022/08/15	1	54.40	2	54.80	54.80	-1	7,037	-0.01%
2022/08/12	5	53.86	4	54.15	54.20	1	7,014	0.01%
2022/08/11	2	55.60	1	54.40	54.40	1	7,033	0.01%
2022/08/10	0	0.00	4	54.73	54.30	-4	6,994	-0.06%
2022/08/09	10	54.53	8	55.80	54.40	2	7,076	0.03%
2022/08/08	1	50.90	10	52.46	54.00	-9	6,895	-0.13%
2022/08/05	0	0.00	2	51.15	51.50	-2	6,853	-0.03%
2022/08/04	3	50.80	1	49.90	49.40	2	6,865	0.03%
2022/08/03	7	51.93	1.8	51.76	50.90	5.3	6,874	0.08%
2022/08/02	3	53.73	0	0.00	53.30	3	6,852	0.04%
2022/08/01	3.3	55.85	3	55.60	55.60	0.2	6,840	0.00%
2022/07/29	7	55.14	13	55.63	55.00	-6	6,769	-0.09%
2022/07/28	8	54.35	8	54.21	53.80	0	6,613	0.00%
2022/07/27	1	53.50	1	53.90	54.00	0	6,560	0.00%
2022/07/26	6	54.33	3	54.13	53.60	3	6,546	0.05%
2022/07/25	24	54.87	16	55.35	54.10	8	6,606	0.12%
2022/07/22	2.2	53.01	1	53.30	53.50	1.2	6,607	0.02%
2022/07/21	1	51.50	10	52.31	52.30	-9	6,589	-0.14%
2022/07/20	7.3	52.05	9	52.03	52.00	-1.7	6,665	-0.03%
2022/07/19	3	52.17	9	51.92	51.70	-6	6,737	-0.09%
2022/07/18	4	51.18	4	51.13	51.20	0	6,766	0.00%
2022/07/15	6	49.78	6	50.67	51.00	0	6,901	0.00%
2022/07/14	8	49.43	8	49.87	49.95	0	7,064	0.00%
2022/07/12	19	50.39	7	48.21	48.30	12	7,380	0.16%
2022/07/11	5	52.32	3	52.60	53.10	2	7,515	0.03%
2022/07/08	6	53.07	8	52.78	53.30	-2	7,695	-0.03%
2022/07/07	10	51.73	6	52.10	52.40	4	8,006	0.05%
2022/07/06	9	54.22	0	0.00	53.00	9	8,458	0.11%
2022/07/05	15	57.09	24	58.01	57.00	-9	8,739	-0.10%
2022/07/04	6	53.42	11	55.31	55.30	-5	8,229	-0.06%
2022/07/01	11	54.75	15	54.85	52.90	-4	8,150	-0.05%
2022/06/30	17	54.22	14	54.35	54.20	3	8,182	0.04%
2022/06/29	20	54.52	22	53.57	54.00	-2	8,032	-0.02%
2022/06/28	61	53.96	55	54.31	55.00	6	7,956	0.08%
2022/06/27	22	51.48	36.1	52.15	52.80	-14.1	7,575	-0.19%
2022/06/24	2	44.95	17	47.16	48.00	-15	7,364	-0.20%
2022/06/23	2	44.38	1	43.65	43.65	1	7,410	0.01%
2022/06/22	0	0.00	2	47.65	44.50	-2	7,594	-0.03%
2022/06/21	1	43.65	1	44.05	44.05	0	7,840	0.00%
2022/06/20	2	44.43	2	43.18	42.95	0	7,980	0.00%
2022/06/17	24	45.45	12	44.96	44.90	12	8,193	0.15%
2022/06/16	2	47.00	0	0.00	45.65	2	8,489	0.02%
2022/06/15	2	48.95	1	47.05	47.05	1	8,820	0.01%
2022/06/14	4	48.20	3	47.87	48.15	1	9,858	0.01%
2022/06/13	28.1	49.83	1	49.20	49.20	27.1	10,434	0.26%
2022/06/10	1	50.90	1	51.30	51.30	0	11,246	0.00%
2022/06/08	2	51.20	2.3	51.10	51.20	-0.3	12,280	0.00%
2022/06/07	0	0.00	1	52.90	52.60	-1	13,295	-0.01%
2022/06/06	6	54.15	0	0.00	53.40	6	13,536	0.04%
2022/06/02	2	53.15	3	53.30	53.10	-1	13,631	-0.01%
2022/06/01	1	53.00	0	0.00	53.60	1	13,792	0.01%
2022/05/31	1	52.50	1	52.70	52.70	0	14,139	0.00%
2022/05/30	1.3	52.22	4	52.30	52.60	-2.8	14,536	-0.02%
2022/05/27	5	50.46	2	50.50	50.50	3	14,718	0.02%
2022/05/26	4	49.95	2	49.38	49.20	2	14,744	0.01%
2022/05/25	3	50.23	3	50.57	50.50	0	14,748	0.00%
2022/05/24	0	0.00	17	50.30	50.30	-17	14,858	-0.11%
2022/05/20	3	51.57	2	51.85	51.30	1	14,847	0.01%
2022/05/19	3	51.30	1	51.40	51.40	2	14,838	0.01%
2022/05/18	1	53.20	0	0.00	53.20	1	14,793	0.01%
2022/05/17	18	53.96	10	53.24	52.90	8	14,753	0.05%
2022/05/16	10	53.78	4	52.95	52.50	6	14,596	0.04%
2022/05/13	10	53.02	19	53.36	53.80	-9	14,551	-0.06%
2022/05/12	3	53.47	25	53.13	52.00	-22	14,510	-0.15%
2022/05/11	4	55.68	2	54.85	54.80	2	14,555	0.01%
2022/05/10	3	55.13	7	54.93	55.00	-4	14,508	-0.03%
2022/05/09	10	57.55	18	56.94	55.60	-8	14,522	-0.06%
2022/05/06	7	59.21	3	59.60	59.60	4	14,529	0.03%
2022/05/05	2	60.15	1	60.50	59.90	1	14,584	0.01%
2022/05/04	4	60.78	11	59.56	59.20	-7	14,581	-0.05%
2022/05/03	8	61.18	1	60.40	60.40	7	14,614	0.05%
2022/04/29	5	62.00	2	61.55	61.30	3	14,653	0.02%
2022/04/28	12	60.50	25	60.50	61.60	-13	14,737	-0.09%
2022/04/27	5	57.14	4	57.25	58.90	1	14,573	0.01%
2022/04/26	7	59.47	5	59.18	59.10	2	14,544	0.01%
2022/04/25	18	59.87	4	59.40	58.10	14	14,483	0.10%
2022/04/22	9	62.06	16	62.59	61.10	-7	14,501	-0.05%
2022/04/21	23	64.70	8	63.96	63.40	15	14,805	0.10%
2022/04/20	11	65.05	20	64.94	64.50	-9	14,920	-0.06%
2022/04/19	17	63.64	13	64.42	64.60	4	15,211	0.03%
2022/04/18	6	64.18	20	64.26	64.10	-14	15,472	-0.09%
2022/04/15	15	63.64	10	64.99	63.00	5	15,402	0.03%
2022/04/14	11	64.08	13	64.30	63.90	-2	15,222	-0.01%
2022/04/13	30	65.10	21	65.04	65.90	9	15,091	0.06%
2022/04/12	19	64.68	56	65.14	66.50	-37	15,142	-0.24%
2022/04/11	36	63.65	38	63.74	63.20	-2	14,737	-0.01%
2022/04/08	4	61.13	10	60.59	61.60	-6	14,279	-0.04%
2022/04/07	27	62.66	12	60.08	59.40	15	14,143	0.11%
2022/04/06	15	63.31	26	63.33	63.80	-11	13,976	-0.08%
2022/04/01	3	61.40	15	61.51	61.50	-12	13,647	-0.09%
2022/03/31	18	61.94	10	62.04	61.50	8	13,578	0.06%
2022/03/30	29	61.90	14	60.85	60.50	15	13,426	0.11%
2022/03/29	4	59.70	13	59.81	60.50	-9	13,402	-0.07%
2022/03/28	21	59.66	3	60.80	60.60	18	13,408	0.13%
2022/03/25	27	61.59	9	61.10	59.80	18	13,358	0.13%
2022/03/24	10	64.54	17	65.10	63.30	-7	13,456	-0.05%
2022/03/23	17	63.29	19	63.75	63.00	-2	13,215	-0.02%
2022/03/22	16	63.94	10.1	63.44	62.90	5.9	13,155	0.04%
2022/03/21	52	64.55	48	63.55	62.30	4	13,130	0.03%
2022/03/18	17	63.07	2	62.00	61.70	15	13,246	0.11%
2022/03/17	46	63.23	44	63.41	63.20	2	13,103	0.02%
2022/03/16	26	59.30	43	61.47	62.50	-17	12,201	-0.14%
2022/03/15	15	59.99	19	60.26	56.90	-4	11,699	-0.03%
2022/03/14	47	58.83	40	59.36	58.90	7	10,877	0.06%
2022/03/11	14	57.96	44	57.98	59.90	-30	10,458	-0.29%
2022/03/10	73	57.93	51	58.00	56.70	22	9,968	0.22%
2022/03/09	2	54.60	43	56.28	56.80	-41	9,155	-0.45%
2022/03/08	10	53.55	1	53.80	51.70	9	8,889	0.10%
2022/03/07	11	54.83	6	54.15	51.80	5	8,706	0.06%
2022/03/04	47.1	54.37	20	54.66	54.20	27.1	8,506	0.32%
2022/03/03	6	53.27	21	53.22	54.20	-15	8,153	-0.18%
2022/03/02	19	51.21	10	51.63	50.60	9	7,751	0.12%
2022/03/01	1	49.45	2	49.50	49.15	-1	7,552	-0.01%
2022/02/24	8	49.49	21	48.93	47.35	-13	7,595	-0.17%
2022/02/23	1	47.60	0	0.00	47.90	1	7,494	0.01%
2022/02/22	5	47.81	7	46.94	46.85	-2	7,496	-0.03%
2022/02/21	3	47.82	1	48.50	48.50	2	7,516	0.03%
2022/02/18	3	47.90	2	47.98	48.10	1	7,515	0.01%
2022/02/17	10	48.95	1	48.50	48.50	9	7,532	0.12%
2022/02/15	3	47.90	5	48.00	47.50	-2	7,729	-0.03%
2022/02/14	1	48.60	4	48.26	47.65	-3	7,855	-0.04%
2022/02/11	3	50.02	1	49.70	49.80	2	7,857	0.03%
2022/02/10	1	49.05	1	48.95	48.95	0	7,867	0.00%
2022/02/09	4	48.88	14	48.95	49.50	-10	7,888	-0.13%
2022/02/08	14	47.29	2	48.90	49.10	12	7,908	0.15%
2022/02/07	4	45.99	9	46.49	46.40	-5	7,978	-0.06%
2022/01/26	0	0.00	1	47.45	47.45	-1	8,030	-0.01%
2022/01/25	6	48.58	2	48.78	47.60	4	8,424	0.05%
2022/01/24	4	49.75	15	49.36	49.70	-11	8,670	-0.13%
2022/01/21	16	53.98	6	53.77	52.00	10	8,955	0.11%
2022/01/19	5	52.48	0	0.00	51.90	5	9,076	0.06%
2022/01/18	1	53.10	1	52.70	52.10	0	9,076	0.00%
2022/01/17	11	52.93	2	53.75	53.40	9	9,151	0.10%
2022/01/14	19	54.93	16	54.83	53.20	3	9,109	0.03%
2022/01/13	9	55.27	7	54.34	53.80	2	8,806	0.02%
2022/01/12	19	53.70	16	54.08	56.90	3	8,657	0.03%
2022/01/11	13	54.10	24	54.74	55.80	-11	8,421	-0.13%
2022/01/10	4	51.05	7	51.00	50.80	-3	8,387	-0.04%
2022/01/07	4	49.85	1	48.75	48.75	3	8,596	0.03%
2022/01/06	8	51.56	9	50.49	50.60	-1	8,989	-0.01%
2022/01/05	71	54.73	68	53.75	52.90	3	9,010	0.03%
2022/01/04	1	52.30	3	51.93	52.30	-2	8,630	-0.02%
2022/01/03	3	49.92	3	50.47	50.00	0	8,443	0.00%
2021/12/30	1	49.15	1	49.50	49.50	0	8,383	0.00%
2021/12/29	5	49.62	6.1	49.93	49.65	-1.1	8,401	-0.01%
2021/12/28	2	48.35	2	48.08	48.00	0	8,393	0.00%
2021/12/27	0	0.00	2	48.93	49.00	-2	8,667	-0.02%
2021/12/24	6	49.54	3	49.67	48.85	3	8,932	0.03%
2021/12/23	14	51.04	11.1	51.30	50.20	2.9	8,908	0.03%
2021/12/22	1	48.60	6	48.92	49.30	-5	8,773	-0.06%
2021/12/21	9.1	47.62	2	47.50	48.00	7.1	8,735	0.08%
2021/12/20	7	50.83	11	50.82	48.30	-4	8,667	-0.05%
2021/12/17	5	48.77	9	48.39	48.00	-4	8,355	-0.05%
2021/12/16	0	0.00	3	47.88	48.35	-3	8,261	-0.04%
2021/12/15	16.1	48.10	16	47.62	47.50	0.1	8,230	0.00%
2021/12/14	25	48.64	43	47.92	47.55	-18	8,123	-0.22%
2021/12/13	11	46.30	8	45.94	46.50	3	7,652	0.04%
2021/12/10	13	45.55	26	45.03	45.00	-13	7,443	-0.17%
2021/12/09	31	43.94	34	44.51	44.05	-3	7,265	-0.04%
2021/12/08	0	0.00	5	42.63	43.20	-5	7,182	-0.07%
2021/12/07	1	43.20	2	43.43	42.95	-1	7,162	-0.01%
2021/12/06	12	43.82	11	43.91	43.40	1	7,134	0.01%
2021/12/03	5	43.78	20	45.33	42.95	-15	7,016	-0.21%
2021/12/02	1	42.45	0	0.00	41.50	1	6,772	0.01%
2021/12/01	1	41.80	1	42.30	42.30	0	6,762	0.00%
2021/11/30	1	41.70	1	41.80	41.80	0	6,762	0.00%
2021/11/29	0	0.00	6	40.78	40.85	-6	6,756	-0.09%
2021/11/26	8	41.79	4	41.58	41.10	4	6,732	0.06%
2021/11/25	19	42.43	0	0.00	42.50	19	6,735	0.28%
2021/11/24	10	43.38	2	43.70	43.20	8	6,774	0.12%
2021/11/23	1	43.20	10	43.79	42.75	-9	6,740	-0.13%
2021/11/22	1	42.15	2	42.50	42.40	-1	6,683	-0.01%
2021/11/19	10	41.36	1	41.15	41.15	9	6,672	0.13%
2021/11/18	4	41.48	7	41.38	41.45	-3	6,657	-0.05%
2021/11/17	2	42.70	8	42.58	42.40	-6	6,618	-0.09%
2021/11/16	1	42.20	2	42.55	42.10	-1	6,619	-0.02%
2021/11/15	4	42.78	10	42.86	42.10	-6	6,597	-0.09%
2021/11/12	13	42.79	1	42.65	42.00	12	6,545	0.18%
2021/11/11	8	46.17	7	46.99	45.90	1	6,384	0.02%
2021/11/10	7	45.66	10	45.59	45.45	-3	6,263	-0.05%
2021/11/09	8	46.65	11	46.90	46.45	-3	6,229	-0.05%
2021/11/08	8	46.28	8	46.08	45.40	0	6,130	0.00%
2021/11/05	10	46.18	1	45.65	45.65	9	6,108	0.15%
2021/11/04	14	47.03	25	47.20	46.85	-11	6,054	-0.18%
2021/11/03	19	47.03	2	48.93	46.35	17	5,922	0.29%
2021/11/02	34	48.87	31	49.26	48.35	3	5,792	0.05%
2021/11/01	12	48.15	17	49.45	49.70	-5	5,363	-0.09%
2021/10/29	15	46.42	9	47.11	45.20	6	5,080	0.12%
2021/10/28	15	44.52	27	46.29	48.40	-12	4,708	-0.25%
2021/10/27	10	43.60	13	42.77	44.00	-3	4,418	-0.07%
2021/10/26	11	42.16	0	0.00	41.80	11	4,331	0.25%
2021/10/25	7	43.79	2	43.60	43.60	5	4,267	0.12%
2021/10/22	3	43.02	2	43.40	43.20	1	4,148	0.02%
2021/10/21	15	42.92	2	43.18	42.50	13	4,098	0.32%
2021/10/20	14	43.92	6	43.55	43.25	8	4,007	0.20%
2021/10/19	11	43.30	9	44.19	44.70	2	3,860	0.05%
2021/10/18	23	44.12	18	44.03	44.60	5	3,596	0.14%
2021/10/15	50	41.57	54	41.72	42.90	-4	3,142	-0.13%
2021/10/14	35	38.29	24	38.87	39.00	11	2,825	0.39%
2021/10/13	5	37.00	8	36.70	37.60	-3	2,452	-0.12%
2021/10/12	2	34.40	2	34.83	34.20	0	2,351	0.00%
2021/10/08	0	0.00	1	33.55	34.00	-1	2,293	-0.04%
2021/10/07	2	33.48	0	0.00	33.55	2	2,287	0.09%
2021/10/06	5	34.11	4	33.51	33.20	1	2,277	0.04%
2021/10/05	2	32.98	2	33.25	33.80	0	2,233	0.00%
2021/10/04	6	36.64	4	34.40	34.40	2	2,200	0.09%
2021/10/01	7	35.99	12	36.19	36.50	-5	1,906	-0.26%
2021/09/29	7	33.50	6	33.30	32.40	1	1,612	0.06%
2021/09/24	0	0.00	2	30.95	31.15	-2	1,554	-0.13%
2021/09/23	1	31.20	0	0.00	30.60	1	1,641	0.06%
2021/09/22	2	30.53	1	30.30	30.30	1	1,637	0.06%
2021/09/17	1	35.95	2	35.03	33.15	-1	1,595	-0.06%
2021/09/15	1	35.90	1	35.85	35.85	0	1,549	0.00%
2021/09/09	1	35.95	1	35.90	35.90	0	1,792	0.00%
2021/09/02	0	0.00	8	38.65	38.35	-8	2,431	-0.33%
2021/09/01	1	39.80	0	0.00	39.55	1	2,430	0.04%
2021/08/31	10	39.65	10	39.18	39.40	0	2,439	0.00%
2021/08/30	16	39.86	14	40.55	40.05	2	2,433	0.08%
2021/08/27	6	38.15	2	38.53	38.05	4	2,383	0.17%
2021/08/26	1	38.10	1	37.50	37.50	0	2,371	0.00%
2021/08/25	1	37.50	1	38.20	38.20	0	2,411	0.00%
2021/08/23	1	37.20	1	37.80	37.80	0	2,467	0.00%
2021/08/20	2	36.85	2	37.53	36.05	0	2,490	0.00%
2021/08/19	3	36.23	1	35.65	35.65	2	2,512	0.08%
2021/08/17	2	38.08	2	36.50	36.50	0	2,599	0.00%
2021/08/16	1	38.90	7	37.11	37.30	-6	2,652	-0.23%
2021/08/13	4	40.08	7	39.74	39.10	-3	2,735	-0.11%
2021/08/12	1	39.70	1	40.40	40.35	0	2,952	0.00%
2021/08/11	6	40.63	6	39.69	39.50	0	3,038	0.00%
2021/08/10	18	41.88	7	41.50	41.50	11	3,096	0.36%
2021/08/06	3	45.53	3	45.17	45.00	0	3,326	0.00%
2021/08/04	5	46.11	7	46.73	46.55	-2	3,521	-0.06%
2021/07/30	1	45.60	3	45.05	44.80	-2	3,539	-0.06%
2021/07/29	1	45.65	0	0.00	45.40	1	3,617	0.03%
2021/07/28	3	45.20	4	45.56	45.10	-1	3,641	-0.03%
2021/07/27	10	47.53	8	47.36	46.25	2	3,679	0.05%
2021/07/26	11	47.17	11	47.67	47.10	0	3,679	0.00%
2021/07/23	6	46.14	3	46.02	45.90	3	3,655	0.08%
2021/07/22	4	45.86	0	0.00	45.80	4	3,655	0.11%
2021/07/21	1	46.70	2	46.13	45.85	-1	3,660	-0.03%
2021/07/20	3	47.82	1	47.50	47.50	2	3,657	0.05%
2021/07/19	4	49.01	9	48.92	48.85	-5	3,653	-0.14%
2021/07/16	1	46.60	3	47.28	46.00	-2	3,612	-0.06%
2021/07/14	1	44.80	1	44.40	44.25	0	3,647	0.00%
2021/07/13	3	46.62	2	46.03	45.05	1	3,670	0.03%
2021/07/12	3	47.17	1	47.05	47.05	2	3,707	0.05%
2021/07/09	0	0.00	1	47.10	46.50	-1	3,729	-0.03%
2021/07/08	2	46.40	0	0.00	46.60	2	3,871	0.05%
2021/07/07	0	0.00	10	46.28	46.00	-10	4,406	-0.23%
2021/07/06	6	47.02	5	47.07	47.05	1	4,432	0.02%
2021/07/05	8	47.59	15.1	47.84	48.00	-7.1	4,455	-0.16%
2021/07/02	1	48.55	0	0.00	48.55	1	4,506	0.02%
2021/07/01	8	49.33	5	49.68	48.55	3	4,568	0.07%
2021/06/30	13	50.23	24	50.63	49.45	-11	4,572	-0.24%
2021/06/29	11	48.77	10	49.19	48.40	1	4,502	0.02%
2021/06/28	5	48.39	0	0.00	48.30	5	4,516	0.11%
2021/06/25	12	49.65	5	49.76	49.30	7	4,538	0.15%
2021/06/24	4	50.16	1	50.10	50.10	3	4,600	0.07%
2021/06/23	6	50.88	10	50.22	50.50	-4	4,600	-0.09%
2021/06/22	15	49.60	7	49.83	48.15	8	4,534	0.18%
2021/06/21	6	50.05	11	49.89	49.50	-5	4,525	-0.11%
2021/06/18	4	49.40	3	50.87	51.80	1	4,572	0.02%
2021/06/17	34	50.54	40	50.50	50.40	-6	4,853	-0.12%
2021/06/16	1	49.50	16	47.71	50.10	-15	4,630	-0.32%
2021/06/15	12	45.50	9	45.68	45.55	3	4,610	0.07%
2021/06/11	18	45.04	9	45.38	44.15	9	4,610	0.20%
2021/06/10	10	46.70	18	45.86	46.80	-8	4,593	-0.17%
2021/06/09	4	44.40	0	0.00	44.00	4	4,684	0.09%
2021/06/08	1	45.10	1	45.20	44.75	0	4,846	0.00%
2021/06/07	2	44.30	1	43.50	43.90	1	4,931	0.02%
2021/06/04	3	45.13	6	45.23	44.70	-3	5,116	-0.06%
2021/06/02	7	45.92	1	45.50	45.50	6	5,146	0.12%
2021/06/01	4	46.69	2	46.80	47.20	2	5,136	0.04%
2021/05/31	3	45.37	3	45.88	45.70	0	5,150	0.00%
2021/05/27	1	44.30	4	44.75	45.10	-3	5,266	-0.06%
2021/05/26	1	43.80	0	0.00	43.75	1	5,269	0.02%
2021/05/25	6	43.75	0	0.00	43.80	6	5,298	0.11%
2021/05/24	1	43.25	1	42.55	43.15	0	5,389	0.00%
2021/05/21	0	0.00	8	42.76	41.95	-8	5,356	-0.15%
2021/05/20	22	45.25	2	45.18	42.20	20	5,331	0.38%
2021/05/19	5	42.96	7	43.99	45.40	-2	5,201	-0.04%
2021/05/18	4	41.25	9	39.29	41.30	-5	5,140	-0.10%
2021/05/17	4	37.56	0	0.00	37.55	4	5,103	0.08%
2021/05/14	15	43.72	10	43.64	41.70	5	5,068	0.10%
2021/05/13	15	42.72	5	42.15	42.15	10	4,928	0.20%
2021/05/12	5	47.74	27	47.28	46.80	-22	4,954	-0.44%
2021/05/11	10	54.29	9	54.66	52.00	1	4,956	0.02%
2021/05/10	23	57.85	0	0.00	57.70	23	4,977	0.46%
2021/05/07	3	57.40	0	0.00	57.60	3	5,010	0.06%
2021/05/06	9	55.71	3	57.30	56.40	6	5,038	0.12%
2021/05/05	1	55.80	0	0.00	55.80	1	4,987	0.02%
2021/05/03	3	62.60	2	62.80	61.20	1	5,033	0.02%
2021/04/29	1	62.30	1	63.00	63.00	0	5,197	0.00%
2021/04/27	1	63.30	1	62.90	63.40	0	5,366	0.00%
2021/04/26	0	0.00	1	62.50	63.20	-1	5,481	-0.02%
2021/04/23	1	63.10	0	0.00	62.90	1	5,517	0.02%
2021/04/22	6	63.27	12	62.27	62.30	-6	5,531	-0.11%
2021/04/21	5	65.12	5	65.48	65.00	0	5,540	0.00%
2021/04/20	2	66.15	4	66.85	66.10	-2	5,547	-0.04%
2021/04/19	5	66.82	0	0.00	66.30	5	5,629	0.09%
2021/04/16	2	67.70	7	68.64	67.90	-5	5,773	-0.09%
2021/04/15	1	67.60	2	67.40	67.30	-1	6,029	-0.02%
2021/04/14	17	66.93	10	66.69	66.40	7	6,342	0.11%
2021/04/13	18	70.36	20	70.29	68.50	-2	6,342	-0.03%
2021/04/12	3	66.03	3	66.00	66.00	0	5,884	0.00%
2021/04/09	4	65.83	1	65.10	65.10	3	5,958	0.05%
2021/04/08	16	67.63	9	66.47	66.00	7	6,017	0.12%
2021/04/07	3	66.17	5	66.38	66.50	-2	6,149	-0.03%
2021/04/06	1	65.30	1	65.30	65.30	0	6,526	0.00%
2021/04/01	1	65.00	3	65.73	65.30	-2	6,743	-0.03%
2021/03/31	5	66.44	1	67.30	66.10	4	7,352	0.05%
2021/03/30	4	66.65	3	66.43	66.30	1	8,696	0.01%
2021/03/29	5	65.90	13	67.18	67.00	-8	9,031	-0.09%
2021/03/26	2	64.35	2	64.50	64.80	0	9,044	0.00%
2021/03/25	1	65.10	1	67.50	64.90	0	9,088	0.00%
2021/03/24	4	66.83	3	65.77	65.70	1	9,087	0.01%
2021/03/23	8	68.68	9	68.10	66.60	-1	9,079	-0.01%
2021/03/22	8	70.94	16	70.99	69.90	-8	9,084	-0.09%
2021/03/19	11	64.49	3	66.63	68.50	8	8,935	0.09%
2021/03/18	1	64.10	2	64.70	64.10	-1	8,914	-0.01%
2021/03/17	2	64.10	1	65.40	64.10	1	8,931	0.01%
2021/03/16	0	0.00	2	65.00	64.90	-2	8,962	-0.02%
2021/03/15	9	66.02	5	66.12	65.20	4	9,010	0.04%
2021/03/12	8	65.16	7	65.70	64.20	1	8,927	0.01%
2021/03/11	3	63.80	1	63.80	63.80	2	8,889	0.02%
2021/03/10	7	64.47	15	64.05	63.70	-8	8,864	-0.09%
2021/03/09	3	60.97	0	0.00	61.00	3	8,844	0.03%
2021/03/08	1	61.30	1	63.10	61.30	0	8,950	0.00%
2021/03/05	2	61.45	20	62.50	61.40	-18	9,089	-0.20%
2021/03/04	3	63.43	2	64.50	62.80	1	9,315	0.01%
2021/03/03	5	64.54	7	64.96	64.50	-2	9,523	-0.02%
2021/02/25	2	63.25	2	63.55	62.70	0	11,037	0.00%
2021/02/24	7	64.90	22	64.63	62.80	-15	11,232	-0.13%
2021/02/23	20	63.25	2	63.00	62.10	18	11,626	0.15%
2021/02/22	17	63.53	5	62.88	63.00	12	12,275	0.10%
2021/02/19	6	61.87	7	62.90	61.90	-1	12,431	-0.01%
2021/02/18	1	60.00	0	0.00	60.30	1	12,871	0.01%
2021/02/17	0	0.00	2	59.60	59.70	-2	12,989	-0.02%
2021/02/05	2	58.10	2	57.75	58.00	0	13,254	0.00%
2021/02/04	5	56.86	6	56.75	57.20	-1	13,747	-0.01%
2021/02/03	12	58.63	13	58.62	57.20	-1	14,188	-0.01%
2021/02/02	3	56.50	0	0.00	56.00	3	14,354	0.02%
2021/02/01	3	56.63	2	56.45	57.30	1	14,885	0.01%
2021/01/29	4	58.95	2	59.10	58.00	2	15,826	0.01%
2021/01/28	3	59.03	2	59.65	59.80	1	16,479	0.01%
2021/01/27	3	60.80	1	61.00	60.30	2	16,931	0.01%
2021/01/26	5	62.40	5	61.64	60.60	0	17,105	0.00%
2021/01/25	2	63.25	6	62.68	63.00	-4	17,394	-0.02%
2021/01/22	9	63.09	11	63.49	62.50	-2	17,744	-0.01%
2021/01/21	0	0.00	1	61.70	60.60	-1	18,173	-0.01%
2021/01/20	1	64.00	1	60.80	60.00	0	18,259	0.00%
2021/01/19	5	63.88	4	63.77	63.50	1	18,379	0.01%
2021/01/15	1	62.00	1	62.60	62.10	0	18,509	0.00%
2021/01/14	1	65.00	3	64.03	63.70	-2	18,562	-0.01%
2021/01/13	5	64.32	4	64.03	63.00	1	18,616	0.01%
2021/01/12	5	63.58	6	63.48	63.70	-1	18,692	-0.01%
2021/01/11	2	64.10	4	64.90	65.50	-2	18,784	-0.01%
2021/01/08	21	68.40	13	66.62	66.30	8	18,730	0.04%
2021/01/07	11	68.06	13	69.44	70.10	-2	18,616	-0.01%
2021/01/06	10	66.57	11	64.79	63.80	-1	19,991	-0.01%
2021/01/05	1	70.00	0	0.00	68.50	1	21,261	0.00%
2021/01/04	4	70.23	8.1	70.38	69.00	-4.1	21,267	-0.02%
2020/12/31	2	69.50	1	70.10	70.10	1	21,437	0.00%
2020/12/30	17	71.09	13	69.68	69.20	4	21,684	0.02%
2020/12/29	35	72.04	40	71.70	71.00	-5	21,788	-0.02%
2020/12/28	17	70.89	18	71.28	69.70	-1	21,406	0.00%
2020/12/25	25	73.26	21	73.38	70.30	4	21,490	0.02%
2020/12/24	34.1	70.63	31	71.34	72.60	3.1	20,907	0.01%
2020/12/23	4	64.05	11	64.87	67.40	-7	19,635	-0.04%
2020/12/22	3	62.17	1	63.90	61.30	2	19,452	0.01%
2020/12/21	1	62.50	10	63.05	64.30	-9	19,598	-0.05%
2020/12/18	0	0.00	1	62.90	62.60	-1	19,786	-0.01%
2020/12/17	0	0.00	1	61.30	62.10	-1	19,778	-0.01%
2020/12/16	2	63.40	3	62.47	62.10	-1	19,790	-0.01%
2020/12/15	17	63.87	12	62.53	61.40	5	19,793	0.03%
2020/12/14	0	0.00	12	61.35	62.60	-12	19,720	-0.06%
2020/12/11	0	0.00	4	60.10	59.80	-4	19,753	-0.02%
2020/12/10	10	61.17	6	60.63	60.50	4	19,838	0.02%
2020/12/09	17	62.96	6	63.48	62.40	11	19,890	0.06%
2020/12/08	13	63.18	10	62.86	62.50	3	19,954	0.02%
2020/12/07	3	62.43	6	62.53	62.90	-3	20,155	-0.01%
2020/12/04	2	62.10	0	0.00	61.80	2	20,524	0.01%
2020/12/03	26	64.15	28	63.56	62.10	-2	20,781	-0.01%
2020/12/02	3	62.83	3	63.37	62.30	0	21,149	0.00%
2020/12/01	9	64.07	12	64.15	63.60	-3	22,532	-0.01%
2020/11/30	5	66.76	3	67.20	65.50	2	22,888	0.01%
2020/11/27	8	65.59	8	65.60	65.70	0	22,916	0.00%
2020/11/26	43	66.61	36	65.22	64.60	7	22,788	0.03%
2020/11/25	76	65.71	80	64.73	65.50	-4	22,333	-0.02%
2020/11/24	12	62.36	25	62.18	63.30	-13	21,546	-0.06%
2020/11/23	36	62.04	45	61.55	60.80	-9	21,285	-0.04%
2020/11/20	86	62.40	79	62.65	61.60	7	21,093	0.03%
2020/11/19	95	60.40	80	61.26	60.60	15	20,626	0.07%
2020/11/18	9	58.79	10	58.27	58.40	-1	20,001	0.00%
2020/11/17	19	60.40	21	60.17	58.10	-2	19,821	-0.01%
2020/11/16	0	0.00	13	58.58	57.00	-13	19,490	-0.07%
2020/11/13	18	58.38	27	58.20	58.20	-9	19,528	-0.05%
2020/11/12	34	56.58	18	55.34	58.70	16	19,415	0.08%
2020/11/11	51	59.79	38	58.37	57.50	13	19,038	0.07%
2020/11/10	25	65.03	22	65.32	63.60	3	18,794	0.02%
2020/11/09	22	64.29	18	64.48	65.20	4	18,547	0.02%
2020/11/06	77	64.46	81	65.00	61.80	-4	18,159	-0.02%
2020/11/05	17	61.47	23	62.37	63.50	-6	17,342	-0.03%
2020/11/04	35	57.64	36	57.58	57.80	-1	16,906	-0.01%
2020/11/03	41	57.92	35	57.04	57.00	6	16,565	0.04%
2020/11/02	8	57.06	9	57.03	57.90	-1	16,671	-0.01%
2020/10/30	10	59.98	9	58.63	57.20	1	16,486	0.01%
2020/10/29	42	64.05	58	63.12	62.00	-16	16,236	-0.10%
2020/10/28	9	64.37	6	64.35	62.30	3	15,834	0.02%
2020/10/27	3	65.07	4	63.48	64.90	-1	15,895	-0.01%
2020/10/26	12	60.24	6	60.02	63.80	6	15,799	0.04%
2020/10/23	0	0.00	1	56.50	58.00	-1	15,662	-0.01%
2020/10/22	2	56.20	2	55.50	55.60	0	15,608	0.00%
2020/10/21	13	56.91	3	56.90	56.10	10	15,547	0.06%
2020/10/20	3	58.90	0	0.00	58.30	3	15,478	0.02%
2020/10/19	0	0.00	1	58.30	59.50	-1	15,380	-0.01%
2020/10/16	0	0.00	17	55.47	55.10	-17	15,211	-0.11%
2020/10/15	9	55.89	22	55.93	56.00	-13	15,133	-0.09%
2020/10/14	65	56.61	46	56.41	57.00	19	15,022	0.13%
2020/10/13	26	51.22	23	51.89	54.00	3	13,391	0.02%
2020/10/12	1	49.10	0	0.00	49.10	1	12,395	0.01%
2020/10/08	0	0.00	9	43.88	44.65	-9	12,583	-0.07%
2020/10/07	4	39.55	8	39.78	40.60	-4	12,553	-0.03%
2020/10/06	11	38.82	18	38.70	38.50	-7	12,343	-0.06%
2020/09/30	14	36.79	19	37.23	36.60	-5	12,296	-0.04%
2020/09/29	5	35.95	10	35.96	35.75	-5	12,084	-0.04%
2020/09/28	4	35.90	0	0.00	35.70	4	12,033	0.03%
2020/09/25	9	35.96	4	34.55	35.10	5	11,931	0.04%
2020/09/24	19	37.84	2	37.70	37.50	17	11,731	0.14%
2020/09/23	6	38.38	21	39.25	40.00	-15	11,468	-0.13%
2020/09/22	5	37.31	4	37.49	37.30	1	11,208	0.01%
2020/09/21	4	37.73	4	37.98	37.90	0	11,156	0.00%
2020/09/18	4	38.05	4	38.00	37.90	0	11,110	0.00%
2020/09/17	3	38.73	6	39.03	38.50	-3	11,008	-0.03%
2020/09/16	5	38.08	10	38.56	38.45	-5	10,878	-0.05%
2020/09/15	19	38.36	10	38.71	37.45	9	10,737	0.08%
2020/09/14	5	36.05	2	36.73	36.65	3	10,560	0.03%
2020/09/11	5	37.76	2	37.50	37.50	3	10,417	0.03%
2020/09/10	9	39.14	6	39.54	39.05	3	10,243	0.03%
2020/09/09	19	38.87	59	38.68	38.65	-40	9,950	-0.40%
2020/09/08	8	37.68	10	38.55	37.30	-2	9,448	-0.02%
2020/09/07	20	40.89	11	41.29	39.30	9	9,115	0.10%
2020/09/04	89	45.54	35	44.77	43.10	54	8,572	0.63%
2020/09/03	10	42.12	15	42.33	43.00	-5	7,056	-0.07%
2020/09/02	13	38.55	21	38.58	39.10	-8	6,524	-0.12%
2020/09/01	10	37.43	5	37.22	36.75	5	6,229	0.08%
2020/08/31	17	36.09	21	36.87	36.90	-4	6,088	-0.07%
2020/08/28	5	34.89	5	35.10	34.85	0	5,950	0.00%
2020/08/27	6	35.97	3	35.88	35.25	3	5,908	0.05%
2020/08/26	1	36.25	0	0.00	36.25	1	5,849	0.02%
2020/08/25	5	37.32	5	37.85	36.90	0	5,790	0.00%
2020/08/24	3	36.10	8	35.58	36.50	-5	5,684	-0.09%
2020/08/21	2	36.20	2	36.40	35.95	0	5,622	0.00%
2020/08/20	11	35.65	8	35.36	35.45	3	5,564	0.05%
2020/08/19	19	37.49	10	37.86	36.80	9	5,364	0.17%
2020/08/18	8	40.31	3	40.40	39.80	5	5,178	0.10%
2020/08/17	12	39.20	9	39.51	39.70	3	4,976	0.06%
2020/08/14	10	39.20	28	39.75	39.50	-18	4,826	-0.37%
2020/08/13	15	38.84	6	38.75	38.10	9	4,577	0.20%
2020/08/12	3	37.95	11	37.69	38.85	-8	4,472	-0.18%
2020/08/11	20	37.43	1	35.70	36.75	19	4,272	0.44%
2020/08/10	2	39.45	16	39.13	38.70	-14	4,077	-0.34%
2020/08/07	5	37.76	1	37.25	37.25	4	3,817	0.10%
2020/08/06	18	37.32	16	37.53	36.70	2	3,659	0.05%
2020/08/05	2	40.90	5	40.94	40.45	-3	3,343	-0.09%
2020/08/04	2	40.58	5	40.75	41.50	-3	3,188	-0.09%
2020/08/03	6	40.35	4	40.74	39.80	2	3,011	0.07%
2020/07/31	12	40.19	15	40.28	40.60	-3	2,780	-0.11%
2020/07/30	8	39.83	6	40.03	40.90	2	2,530	0.08%
2020/07/29	0	0.00	6.1	37.17	37.25	-6.1	2,414	-0.25%
2020/07/28	4	34.13	0	0.00	33.90	4	2,332	0.17%
2020/07/27	1	35.50	0	0.00	33.60	1	2,287	0.04%
2020/07/24	4	36.86	0	0.00	35.00	4	2,246	0.18%
2020/07/23	6	35.09	2	36.30	36.30	4	2,184	0.18%
2020/07/22	6	35.55	2	36.50	35.25	4	2,137	0.19%
2020/07/21	1	36.80	2	35.45	35.60	-1	2,096	-0.05%
2020/07/20	4	32.80	0	0.00	35.80	4	2,049	0.20%
2020/07/16	20	37.15	16	36.53	35.95	4	1,876	0.21%
2020/07/14	1	32.45	5	32.65	33.80	-4	1,150	-0.35%
2020/07/13	0	0.00	4	31.29	31.55	-4	895	-0.45%
2020/07/10	17	28.46	13	28.45	28.70	4	759	0.53%
2020/07/09	8	27.58	13	27.85	28.75	-5	650	-0.77%
2020/07/08	1	25.05	3	25.35	26.50	-2	413	-0.48%
2020/07/07	0	0.00	1	24.10	24.30	-1	301	-0.33%
2020/07/06	0	0.00	2	24.10	24.30	-2	291	-0.69%
2020/07/03	1	23.65	1	23.75	23.70	0	277	0.00%
2020/07/02	0	0.00	1	23.70	23.60	-1	274	-0.36%
2020/07/01	1	23.20	1	23.65	23.45	0	267	0.00%
2020/06/24	1	23.05	0	0.00	23.20	1	261	0.38%
2020/06/22	1	23.10	0	0.00	23.05	1	268	0.37%
2020/06/19	0	0.00	2	22.93	22.95	-2	281	-0.71%
2020/06/18	0	0.00	1	22.70	22.65	-1	275	-0.36%
2020/06/16	3	22.68	0	0.00	22.75	3	284	1.05%
2020/06/04	1	22.55	1	22.20	22.60	0	349	0.00%
2020/06/02	0	0.00	2	22.40	22.35	-2	354	-0.56%
2020/05/26	0	0.00	1	21.40	21.25	-1	358	-0.28%
2020/03/09	3	21.18	3	20.70	20.70	0	511	0.00%
2020/03/05	3	21.60	0	0.00	21.60	3	509	0.59%
2020/03/04	2	21.35	2	21.50	21.45	0	515	0.00%
2020/03/02	0	0.00	1	21.50	21.75	-1	541	-0.18%
2020/02/26	0	0.00	4	22.25	22.25	-4	568	-0.70%
2020/02/19	0	0.00	2	22.95	22.95	-2	565	-0.35%
2020/02/17	1	23.05	4	23.08	23.00	-3	562	-0.53%
2020/02/06	0	0.00	2	22.80	22.80	-2	605	-0.33%
2020/02/03	6	22.40	0	0.00	22.60	6	623	0.96%
2020/01/31	3	22.40	7	22.85	23.00	-4	618	-0.65%
2020/01/30	10	22.46	5	22.25	22.25	5	613	0.81%
2020/01/14	4	23.55	2	23.95	23.55	2	597	0.33%
2020/01/13	3	23.75	3	24.00	23.90	0	595	0.00%
2020/01/08	6	22.88	0	0.00	22.95	6	576	1.04%
2020/01/06	2	23.35	0	0.00	23.35	2	563	0.36%
2019/12/26	1	24.05	15	23.82	24.05	-14	468	-2.99%
2019/12/11	2	22.20	2	22.05	22.05	0	367	0.00%
2019/12/02	3	22.40	3	22.75	22.60	0	342	0.00%
2019/11/06	3	21.67	5	21.84	21.75	-2	276	-0.72%
2019/11/05	3	22.33	1	22.55	22.25	2	269	0.74%
2019/09/05	0	0.00	1	21.80	21.70	-1	324	-0.31%
2019/08/29	0	0.00	10	21.25	21.40	-10	330	-3.02%
2019/08/23	0	0.00	10	21.12	21.30	-10	338	-2.95%
2019/08/02	0	0.00	15	21.20	21.10	-15	524	-2.86%
2019/07/31	15	21.60	0	0.00	21.60	15	575	2.61%
2019/07/30	5	21.80	10	21.85	21.75	-5	658	-0.76%
2019/07/29	1	22.50	23	21.85	21.90	-22	687	-3.20%
2019/07/26	0	0.00	40	21.49	21.45	-40	758	-5.28%
2019/07/25	0	0.00	4	21.40	21.35	-4	772	-0.52%
2019/07/23	4	21.19	0	0.00	21.10	4	777	0.51%
2019/07/17	0	0.00	11	21.30	21.20	-11	796	-1.38%
2019/07/11	16	21.41	1	21.25	21.25	15	834	1.80%
2019/07/08	7	24.04	12	24.44	23.95	-5	904	-0.55%
2019/07/03	0	0.00	2	23.70	23.70	-2	935	-0.21%
2019/07/02	0	0.00	6	23.50	23.50	-6	931	-0.64%
2019/06/19	0	0.00	10	23.20	23.25	-10	1,004	-1.00%
2019/06/12	10	23.05	0	0.00	23.05	10	1,014	0.99%
2019/06/11	20	23.25	0	0.00	23.25	20	1,015	1.97%
2019/06/10	0	0.00	20	23.45	23.55	-20	1,015	-1.97%
2019/06/05	20	23.10	0	0.00	23.25	20	1,043	1.92%
2019/06/03	5	22.85	0	0.00	22.85	5	1,067	0.47%
2019/05/29	0	0.00	5	23.05	23.00	-5	1,171	-0.43%
2019/05/28	0.2	23.05	0	0.00	22.95	0.2	1,204	0.01%
2019/05/27	3.1	22.86	0	0.00	23.00	3.1	1,261	0.25%
2019/05/23	0	0.00	1	23.30	23.20	-1	1,256	-0.08%
2019/05/17	3	24.30	16	24.19	24.00	-13	1,225	-1.06%
2019/05/15	2	23.60	0	0.00	23.55	2	1,196	0.17%
2019/05/14	3	22.30	3	23.23	23.45	0	1,189	0.00%
2019/05/13	66	23.87	6	23.00	23.00	60	1,179	5.09%
2019/05/10	5	24.20	0	0.00	24.10	5	1,148	0.44%
2019/05/09	3	23.80	3	24.00	24.00	0	1,131	0.00%
2019/05/07	6	26.02	5	26.46	25.15	1	1,090	0.09%
2019/05/03	0	0.00	20	25.35	25.90	-20	998	-2.00%
2019/05/02	0	0.00	10	25.45	25.45	-10	910	-1.10%
2019/04/26	2	24.40	0	0.00	24.35	2	908	0.22%
2019/04/19	21	24.60	0	0.00	25.00	21	897	2.34%
2019/04/18	2	24.80	0	0.00	24.65	2	895	0.22%
2019/04/16	21	25.65	10	26.15	25.70	11	857	1.28%
2019/04/15	0	0.00	58	25.32	25.55	-58	800	-7.24%
2019/04/11	0	0.00	42	24.94	24.65	-42	732	-5.74%
2019/04/02	12	23.40	0	0.00	23.40	12	693	1.73%
2019/04/01	41	23.67	10	23.90	23.45	31	688	4.50%
2019/03/22	0	0.00	10	24.30	24.40	-10	624	-1.60%
2019/03/21	21	23.88	0	0.00	23.95	21	614	3.42%
2019/03/20	20	23.95	0	0.00	23.95	20	610	3.28%
2019/03/18	10	23.80	0	0.00	23.75	10	614	1.63%
2019/03/15	3	23.85	0	0.00	23.95	3	610	0.49%
2019/03/13	5	24.00	0	0.00	23.90	5	607	0.82%
2019/03/07	10	24.10	2	24.65	24.10	8	601	1.33%
2019/03/06	1	24.95	1	24.95	24.50	0	607	0.00%
2019/03/05	0	0.00	5	24.55	24.70	-5	591	-0.85%
2019/02/26	7	23.94	0	0.00	23.50	7	549	1.27%
2019/02/15	11	22.80	0	0.00	22.70	11	537	2.05%
2019/01/25	3	22.10	3	22.05	22.05	0	512	0.00%
2019/01/08	0	0.00	5	20.30	20.30	-5	474	-1.05%
2019/01/04	5	19.95	0	0.00	19.95	5	481	1.04%
2019/01/03	0	0.00	5	20.10	20.10	-5	500	-1.00%
2019/01/02	4	19.95	0	0.00	19.95	4	502	0.80%
2018/12/27	1	20.55	0	0.00	20.55	1	514	0.19%
2018/12/07	0	0.00	1	21.20	21.15	-1	649	-0.15%
2018/12/06	4	21.30	3	20.90	20.90	1	654	0.15%
2018/12/04	0	0.00	2	22.65	22.65	-2	663	-0.30%
2018/12/03	0	0.00	1	21.90	23.00	-1	667	-0.15%
2018/11/30	1	21.55	1	21.75	21.55	0	645	0.00%
2018/11/28	3	21.97	2	22.10	21.85	1	698	0.14%
2018/11/27	1	21.60	0	0.00	21.80	1	707	0.14%
2018/11/26	4	21.19	3	21.32	21.60	1	772	0.13%
2018/11/23	0	0.00	2	21.90	21.60	-2	810	-0.25%
2018/11/22	0	0.00	2	20.65	20.50	-2	774	-0.26%
2018/11/19	2	20.45	0	0.00	20.45	2	822	0.24%
2018/11/14	0	0.00	3	20.35	20.75	-3	832	-0.36%
2018/11/09	0	0.00	1	18.30	18.30	-1	792	-0.13%
2018/11/07	1	18.50	0	0.00	18.20	1	793	0.13%
2018/11/02	0	0.00	1	17.90	17.70	-1	783	-0.13%
2018/11/01	1	17.10	0	0.00	17.20	1	785	0.13%
2018/10/26	3	17.30	3	17.00	17.00	0	791	0.00%
2018/10/08	8	21.75	1	21.80	21.80	7	775	0.90%
2018/10/05	6	22.00	6	21.88	21.75	0	775	0.00%
2018/10/04	0.5	22.80	0	0.00	22.80	0.5	764	0.07%
2018/10/01	3	23.20	3	23.10	23.10	0	770	0.00%
2018/09/21	4	23.88	4	23.80	23.80	0	765	0.00%
2018/09/20	3	24.15	3	23.90	23.90	0	764	0.00%
2018/09/19	0	0.00	1	24.60	24.30	-1	758	-0.13%
2018/09/14	0	0.00	1	24.05	24.15	-1	700	-0.14%
2018/09/11	4	23.70	4	23.90	23.70	0	690	0.00%
2018/09/07	3	23.90	4	23.61	23.55	-1	681	-0.15%
2018/09/06	1	24.00	0	0.00	24.00	1	672	0.15%
2018/09/05	4	24.33	4	24.31	24.20	0	678	0.00%
2018/09/04	10	24.70	0	0.00	24.60	10	679	1.47%
2018/08/31	3	24.53	2	24.45	24.25	1	602	0.17%
2018/08/30	0	0.00	1	23.70	24.50	-1	540	-0.19%
2018/08/29	1	23.05	0	0.00	22.95	1	495	0.20%
2018/08/28	5	23.56	5	23.10	23.10	0	515	0.00%
2018/08/24	4	22.80	4	22.75	22.75	0	479	0.00%
2018/08/23	0	0.00	0	22.85	22.85	0	494	0.00%
2018/08/20	0	0.00	1	22.25	22.25	-1	540	-0.18%
2018/08/16	3	21.20	3	21.43	21.90	0	574	0.00%
2018/08/15	5	21.94	6	21.70	21.70	-1	584	-0.17%
2018/08/13	2	22.30	2	22.25	22.25	0	649	0.00%
2018/08/08	2	22.60	1	22.45	22.45	1	862	0.12%
2018/08/02	0	0.00	1	21.75	21.90	-1	1,176	-0.08%
2018/07/30	1	21.70	0	0.00	21.40	1	1,256	0.08%
2018/07/13	0	0.00	9	20.80	20.85	-9	2,374	-0.38%
2018/07/09	3	21.40	3	21.20	21.20	0	2,422	0.00%
2018/07/06	3	20.93	3	21.22	21.25	0	2,436	0.00%
2018/07/05	6.2	21.39	0	0.00	20.90	6.2	2,505	0.25%
2018/07/02	2	21.00	2	21.05	21.05	0	2,505	0.00%
2018/06/28	2	21.75	2	22.10	21.60	0	2,504	0.00%
2018/06/27	3	21.20	3	21.42	21.15	0	2,496	0.00%
2018/06/26	5	21.50	5	21.87	21.95	0	2,497	0.00%
2018/06/25	5	22.50	5	22.56	22.20	0	2,491	0.00%
2018/06/22	3	23.00	0	0.00	22.85	3	2,490	0.12%
2018/06/19	3	23.20	3	23.10	23.10	0	2,513	0.00%
2018/06/11	0.2	23.75	0	0.00	23.70	0.2	2,540	0.01%
2018/06/08	0.6	23.80	0	0.00	23.80	0.6	2,550	0.02%
2018/06/07	2.1	23.96	3	24.10	24.10	-0.9	2,563	-0.03%
2018/06/06	1	23.80	0	0.00	23.90	1	2,583	0.04%
2018/06/05	4	23.90	4	23.70	23.70	0	2,574	0.00%
2018/06/04	5	24.39	0	0.00	24.30	5	2,553	0.20%
2018/06/01	0	0.00	4	24.50	24.65	-4	2,541	-0.16%
2018/05/31	2	24.80	4	24.40	24.40	-2	2,534	-0.08%
2018/05/28	0.3	24.05	0	0.00	24.25	0.3	2,461	0.01%
2018/05/25	2	23.80	2	23.80	23.80	0	2,447	0.00%
2018/05/23	1	24.15	0	0.00	24.25	1	2,408	0.04%
2018/05/22	3	24.30	2	24.10	24.10	1	2,395	0.04%
2018/05/18	3	25.20	3	25.37	25.20	0	2,332	0.00%
2018/05/17	7	26.15	3	26.90	25.30	4	2,302	0.17%
2018/05/16	3	26.43	1	27.05	26.10	2	2,188	0.09%
2018/05/15	4	26.53	4	26.63	26.85	0	2,117	0.00%
2018/05/14	0	0.00	7	26.11	25.85	-7	2,062	-0.34%
2018/05/11	4	25.38	4	25.39	25.45	0	2,012	0.00%
2018/05/10	6	25.47	2	26.80	24.85	4	1,940	0.21%
2018/05/09	0	0.00	3	25.38	25.50	-3	1,802	-0.17%
2018/05/08	1	25.90	1	25.55	25.50	0	1,779	0.00%
2018/05/04	2	24.80	0	0.00	24.70	2	1,724	0.12%
2018/05/03	6	26.58	11	26.65	25.40	-5	1,667	-0.30%
2018/04/30	6	25.85	3	25.85	25.75	3	1,428	0.21%
2018/04/27	4	24.76	12	24.34	25.20	-8	1,301	-0.61%
2018/04/26	10	25.44	5	25.31	24.80	5	1,241	0.40%
2018/04/25	2	25.00	4	25.66	25.45	-2	1,154	-0.17%
2018/04/24	5	25.48	3	25.67	25.75	2	1,100	0.18%
2018/04/23	5	25.54	7	25.67	25.30	-2	996	-0.20%
2018/04/20	3	23.40	7	23.51	24.95	-4	862	-0.46%
2018/04/19	3	23.50	3	23.38	23.70	0	739	0.00%
2018/04/18	0	0.00	1	21.50	21.55	-1	606	-0.16%
2018/04/13	4	21.99	3	22.27	21.50	1	580	0.17%
2018/04/11	2	23.05	2	23.48	22.85	0	543	0.00%
2018/03/27	3	21.20	3	21.25	21.15	0	518	0.00%
2018/03/22	5	22.72	2	23.25	22.30	3	536	0.56%
2018/03/19	7	22.65	4	22.55	22.55	3	522	0.57%
2018/03/16	3	23.00	5	23.09	23.05	-2	523	-0.38%
2018/03/15	1	23.40	1	23.10	23.30	0	509	0.00%
2018/03/13	2	22.48	3	22.35	22.25	-1	487	-0.21%
2018/03/12	3	22.60	1	22.60	22.65	2	477	0.42%
2018/03/06	0	0.00	1	20.45	20.35	-1	479	-0.21%
2018/02/06	3	20.50	3	20.55	20.05	0	1,292	0.00%
2018/02/02	0	0.00	1	22.20	22.00	-1	1,411	-0.07%
2018/02/01	0	0.00	1	22.30	22.25	-1	1,425	-0.07%
2018/01/30	0.3	22.15	0	0.00	22.25	0.3	1,456	0.02%
2018/01/29	0.1	22.10	2	22.10	22.10	-1.9	1,461	-0.13%
2018/01/05	1	24.30	0	0.00	24.10	1	1,954	0.05%
2018/01/03	5	23.75	0	0.00	24.00	5	1,970	0.25%
2018/01/02	0	0.00	2	23.45	23.45	-2	1,970	-0.10%