安國 (8054)-高橋券商分點個股進出

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

安國

(8054)

可現股當沖

股價
146.5
漲跌
▼7.5
漲幅
-4.87%
成交量
7,811張
產業
上櫃半導體類股
271人加入追蹤

立即追蹤
本地時間:14:30

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

安國 (8054)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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	28.1	152.89	4.2	151.66	146.50	24	14,862	0.16%
2024/05/02	20	153.30	1	154.00	154.00	19	14,910	0.13%
2024/04/30	6.2	153.52	4.1	156.22	156.50	2.1	15,173	0.01%
2024/04/29	4	161.25	4.1	159.54	158.50	-0.1	15,410	0.00%
2024/04/26	16	169.00	19.3	166.15	161.00	-3.3	15,734	-0.02%
2024/04/25	23.3	163.42	4	163.00	163.00	19.3	15,508	0.12%
2024/04/24	14.1	174.27	17.1	172.45	169.50	-3.1	15,329	-0.02%
2024/04/23	6	164.58	2	163.25	163.50	4	14,892	0.03%
2024/04/22	13.1	171.29	20	176.15	160.00	-6.9	14,560	-0.05%
2024/04/19	13	165.85	19.1	169.26	174.50	-6.1	13,808	-0.04%
2024/04/18	20.2	174.92	16.2	176.05	162.50	4.1	13,174	0.03%
2024/04/17	12.2	163.81	31	164.63	172.00	-18.9	12,336	-0.15%
2024/04/16	4	154.63	5.3	156.80	156.50	-1.3	11,813	-0.01%
2024/04/15	12	150.04	3	149.67	147.50	9	11,412	0.08%
2024/04/12	1.2	155.17	2	155.00	154.50	-0.9	11,323	-0.01%
2024/04/11	27	163.50	17	161.76	160.50	10	11,216	0.09%
2024/04/10	3.1	161.86	1	163.00	161.00	2.1	11,123	0.02%
2024/04/09	13.1	165.00	7	162.00	162.00	6.1	11,075	0.06%
2024/04/08	12.1	175.24	18	168.36	168.00	-6	10,851	-0.05%
2024/04/03	10	175.60	32	175.39	175.00	-22	10,542	-0.21%
2024/04/02	9	158.78	17.6	159.89	166.00	-8.6	9,919	-0.09%
2024/04/01	15	150.30	8	151.13	151.00	7	9,424	0.07%
2024/03/29	10.3	147.86	15	150.07	146.00	-4.7	9,182	-0.05%
2024/03/28	5	130.20	8	136.31	143.00	-3	8,745	-0.03%
2024/03/27	3	129.83	3	129.17	130.00	0	9,124	0.00%
2024/03/26	2	136.50	2	129.25	129.00	0	9,718	0.00%
2024/03/25	3	133.33	0	0.00	135.00	3	9,809	0.03%
2024/03/22	5	130.30	3	130.67	131.00	2	9,934	0.02%
2024/03/21	11	134.55	8	133.06	135.00	3	10,147	0.03%
2024/03/20	4	134.12	7	136.43	135.00	-3	10,190	-0.03%
2024/03/19	5	129.40	9	128.11	128.50	-4	10,145	-0.04%
2024/03/18	2	127.25	5.1	133.60	133.00	-3.1	10,144	-0.03%
2024/03/15	2.2	126.33	0	0.00	126.50	2.2	10,298	0.02%
2024/03/14	11	128.00	7	128.93	128.00	4	10,414	0.04%
2024/03/13	4.3	124.97	7	124.57	122.00	-2.8	10,808	-0.03%
2024/03/11	8	133.50	9	136.39	132.50	-1	11,556	-0.01%
2024/03/08	2	135.75	0	128.00	132.00	2	11,583	0.02%
2024/03/07	10	137.40	1	143.50	135.00	9	11,597	0.08%
2024/03/06	22	158.91	1	161.00	150.00	21	11,705	0.18%
2024/03/05	25	163.14	3	165.67	161.00	22	11,756	0.19%
2024/02/22	0	0.00	3	160.33	162.00	-3	14,786	-0.02%
2024/02/21	0	0.00	2	160.50	154.00	-2	14,824	-0.01%
2024/02/20	0	0.00	1	183.00	170.00	-1	14,909	-0.01%
2024/02/19	2	186.00	0	0.00	180.50	2	14,954	0.01%
2024/02/16	7	195.79	8	198.56	200.50	-1	15,021	-0.01%
2024/02/15	6	185.92	13	178.69	182.50	-7	14,844	-0.05%
2024/02/05	5	202.40	2	224.00	184.00	3	14,450	0.02%
2024/02/01	1	183.00	0	0.00	185.50	1	14,286	0.01%
2024/01/31	7	160.21	11	167.36	169.00	-4	14,263	-0.03%
2024/01/30	4	152.50	5	154.00	154.00	-1	14,035	-0.01%
2024/01/29	12	140.21	13	144.69	150.00	-1	13,613	-0.01%
2024/01/26	4	142.63	1	141.00	141.00	3	13,170	0.02%
2024/01/25	4	148.25	3	147.16	145.50	1	13,557	0.01%
2024/01/24	20	150.80	12	146.79	149.00	8	13,746	0.06%
2024/01/23	15	148.40	13	148.35	149.00	2	13,722	0.01%
2024/01/22	11	137.18	8.1	141.41	145.50	2.9	14,168	0.02%
2024/01/15	0	0.00	1	136.50	139.00	-1	14,538	-0.01%
2024/01/11	1	129.50	0	0.00	130.00	1	14,711	0.01%
2024/01/09	0	0.00	2	119.50	118.00	-2	15,137	-0.01%
2024/01/05	0	0.00	3	128.83	129.00	-3	15,240	-0.02%
2024/01/04	5	127.20	5	126.70	126.50	0	15,202	0.00%
2024/01/03	5.1	130.90	4	130.88	131.00	1.1	15,174	0.01%
2024/01/02	8	121.63	3	119.83	128.00	5	15,144	0.03%
2023/12/29	2	106.75	3	110.83	116.50	-1	15,191	-0.01%
2023/12/28	1	111.00	6	109.83	110.00	-5	15,146	-0.03%
2023/12/27	0	0.00	41	116.50	115.00	-41	15,083	-0.27%
2023/12/26	6	117.58	0	0.00	117.00	6	15,041	0.04%
2023/12/25	1	111.00	5	108.20	116.00	-4	14,967	-0.03%
2023/12/22	51	108.44	12	108.29	109.00	39	14,874	0.26%
2023/12/21	11	97.92	21.2	99.01	99.20	-10.2	14,327	-0.07%
2023/12/20	6	93.37	9	94.22	94.80	-3	13,722	-0.02%
2023/12/19	4	91.85	3	92.53	92.80	1	13,561	0.01%
2023/12/18	2	92.70	1	93.30	92.20	1	13,367	0.01%
2023/12/15	3	91.87	1	96.50	90.40	2	13,138	0.02%
2023/12/14	10	98.73	10	96.79	95.40	0	12,994	0.00%
2023/12/13	3	98.07	3	99.53	98.00	0	12,950	0.00%
2023/12/12	17	99.16	19	96.91	99.50	-2	12,874	-0.02%
2023/12/11	18	99.86	17	99.96	99.60	1	12,536	0.01%
2023/12/08	18	100.86	15	101.41	99.50	3	12,269	0.02%
2023/12/07	11	100.82	17	98.95	95.30	-6	11,626	-0.05%
2023/12/06	8	93.68	9	96.30	97.30	-1	10,952	-0.01%
2023/12/05	3	87.20	4	88.43	88.50	-1	10,593	-0.01%
2023/12/04	7	94.33	13	90.86	88.70	-6	10,389	-0.06%
2023/12/01	26	95.70	21.2	96.51	96.60	4.8	10,075	0.05%
2023/11/30	37.2	95.34	36	94.96	95.20	1.2	9,678	0.01%
2023/11/29	42	95.87	41	96.25	94.50	1	9,357	0.01%
2023/11/28	7	87.47	12	89.41	91.30	-5	8,402	-0.06%
2023/11/27	6	82.08	7	82.51	83.00	-1	8,005	-0.01%
2023/11/24	11	83.30	15	81.71	81.80	-4	7,748	-0.05%
2023/11/22	14	79.54	4	83.08	84.10	10	6,522	0.15%
2023/11/21	8	77.29	8	77.01	76.50	0	6,305	0.00%
2023/11/20	0	0.00	8	73.03	74.80	-8	5,901	-0.14%
2023/11/17	9	72.28	8	72.54	71.90	1	5,823	0.02%
2023/11/16	1	71.40	3	73.50	73.50	-2	5,682	-0.04%
2023/11/15	2	69.00	5	68.46	69.30	-3	5,586	-0.05%
2023/11/14	3	66.00	4	66.53	65.30	-1	5,489	-0.02%
2023/11/13	7	61.54	4.1	62.27	63.10	2.9	5,408	0.05%
2023/11/09	1	57.10	2	57.55	57.80	-1	5,282	-0.02%
2023/11/08	0	0.00	2	59.75	59.20	-2	5,234	-0.04%
2023/11/07	1	59.90	4	59.20	60.00	-3	5,184	-0.06%
2023/11/06	5	58.20	0	0.00	59.00	5	5,137	0.10%
2023/11/03	0	0.00	11	56.42	56.80	-11	5,067	-0.22%
2023/11/02	6	56.13	21	56.54	58.80	-15	4,999	-0.30%
2023/11/01	5	54.42	1	54.30	54.60	4	4,381	0.09%
2023/10/31	2	55.15	11.1	54.46	53.60	-9.1	4,019	-0.23%
2023/10/30	13	56.67	10	56.47	57.00	3	3,724	0.08%
2023/10/27	14	52.45	16	53.89	54.10	-2	2,920	-0.07%
2023/10/26	7	48.20	2	48.93	49.20	5	2,520	0.20%
2023/10/25	0	0.00	4	44.75	44.75	-4	2,264	-0.18%
2023/10/24	2	40.58	7	40.34	40.70	-5	2,164	-0.23%
2023/10/23	4	41.68	4	41.14	41.20	0	2,111	0.00%
2023/10/20	2	41.23	1	40.70	40.60	1	2,030	0.05%
2023/10/19	0	0.00	2	40.70	40.60	-2	1,955	-0.10%
2023/10/17	18	42.57	9	41.54	41.80	9	1,740	0.52%
2023/10/16	0	0.00	8	40.44	41.00	-8	1,383	-0.58%
2023/10/13	0	0.00	20	37.72	37.30	-20	1,253	-1.60%
2023/10/11	0	0.00	2	37.83	37.35	-2	1,252	-0.16%
2023/10/06	1	37.30	0	0.00	38.85	1	1,229	0.08%
2023/10/05	6	38.69	2	38.65	38.65	4	1,176	0.34%
2023/10/04	2	36.40	1	36.40	36.25	1	1,060	0.09%
2023/10/03	0	0.00	1	35.90	35.55	-1	1,075	-0.09%
2023/10/02	4	35.91	0	0.00	35.75	4	1,082	0.37%
2023/09/25	0	0.00	1	39.15	37.40	-1	1,209	-0.08%
2023/09/22	5	38.05	1	38.25	38.20	4	1,167	0.34%
2023/09/21	2	36.88	2	37.30	37.30	0	1,139	0.00%
2023/09/20	2	38.50	2	38.30	37.80	0	1,109	0.00%
2023/09/19	3	38.48	2	37.85	37.95	1	1,024	0.10%
2023/09/18	14	38.49	16	38.57	37.45	-2	968	-0.21%
2023/09/15	25	37.44	0	0.00	37.45	25	804	3.11%
2023/09/07	2	34.73	2	34.60	34.55	0	703	0.00%
2023/09/04	1	32.90	0	0.00	33.50	1	710	0.14%
2023/08/07	1	32.90	0	0.00	32.90	1	937	0.11%
2023/07/28	0	0.00	9	34.55	34.55	-9	908	-0.99%
2023/07/27	0	0.00	2	34.90	34.55	-2	903	-0.22%
2023/07/19	1	36.70	79	36.30	37.00	-78	856	-9.10%
2023/07/17	0	0.00	2	35.78	36.65	-2	834	-0.24%
2023/07/14	1	35.30	1	35.90	35.40	0	820	0.00%
2023/07/13	2	35.43	4	35.71	35.50	-2	816	-0.25%
2023/07/12	1	35.95	1	36.50	35.60	0	804	0.00%
2023/07/11	3	37.05	2	37.40	36.95	1	794	0.13%
2023/07/10	2	37.15	3	37.48	37.15	-1	782	-0.13%
2023/07/05	0	0.00	3	36.50	36.25	-3	737	-0.41%
2023/07/04	2	38.30	3	37.63	37.30	-1	710	-0.14%
2023/07/03	0	0.00	2	34.80	34.85	-2	582	-0.34%
2023/06/27	2	34.20	0	0.00	33.85	2	582	0.34%
2023/06/21	1	34.50	0	0.00	34.55	1	597	0.17%
2023/06/19	2	36.00	6	35.59	35.50	-4	601	-0.67%
2023/06/16	0	0.00	1	34.25	34.25	-1	593	-0.17%
2023/06/09	0	0.00	20	36.50	36.25	-20	596	-3.36%
2023/06/08	0	0.00	2	36.20	36.15	-2	590	-0.34%
2023/06/06	1	36.35	1	35.85	35.85	0	582	0.00%
2023/06/02	0	0.00	2	35.55	35.40	-2	574	-0.35%
2023/06/01	4	36.10	5	35.70	35.65	-1	566	-0.18%
2023/05/31	9	35.60	17	35.74	35.50	-8	556	-1.44%
2023/05/30	31	36.05	27	36.17	35.95	4	532	0.75%
2023/05/29	4	32.21	9	34.50	34.50	-5	415	-1.20%
2023/05/09	1	31.85	0	0.00	31.65	1	525	0.19%
2023/05/02	2	32.45	0	0.00	32.55	2	560	0.36%
2023/04/19	18	33.95	0	0.00	33.90	18	544	3.30%
2023/04/18	16	34.35	0	0.00	34.35	16	543	2.95%
2023/04/13	46	34.50	0	0.00	34.55	46	548	8.38%
2023/04/12	1	34.60	0	0.00	34.75	1	546	0.18%
2023/04/10	1	34.00	1	34.50	34.25	0	540	0.00%
2023/03/30	1	34.20	0	0.00	33.80	1	533	0.19%
2023/03/28	0	0.00	3	34.35	34.20	-3	531	-0.56%
2023/03/27	3	35.33	0	0.00	35.20	3	525	0.57%
2023/03/24	0	0.00	5	35.50	35.55	-5	526	-0.95%
2023/03/21	1	35.00	0	0.00	34.80	1	500	0.20%
2023/03/20	10	34.75	0	0.00	34.85	10	495	2.02%
2023/03/17	1	35.05	0	0.00	35.15	1	491	0.20%
2023/03/16	2	34.35	0	0.00	34.00	2	479	0.42%
2023/03/15	2	33.75	0	0.00	34.45	2	474	0.42%
2023/03/14	7	33.26	0	0.00	33.30	7	491	1.42%
2023/03/09	8	35.66	0	0.00	35.25	8	491	1.63%
2023/03/08	3	35.72	4	35.80	35.70	-1	482	-0.21%
2023/03/07	2	35.25	0	0.00	35.20	2	468	0.43%
2023/03/06	2	34.90	0	0.00	34.80	2	462	0.43%
2023/03/03	1	34.50	0	0.00	34.50	1	461	0.22%
2023/02/24	0	0.00	6	34.48	34.30	-6	457	-1.31%
2023/02/23	7	35.10	3	34.98	35.05	4	454	0.88%
2023/02/22	1	34.55	1	34.45	34.70	0	451	0.00%
2023/02/21	3	35.73	1	35.75	35.20	2	448	0.45%
2023/02/20	0	0.00	2	34.80	35.00	-2	421	-0.47%
2023/02/17	2	34.80	4	34.60	34.65	-2	424	-0.47%
2023/02/16	0	0.00	6	34.33	34.65	-6	433	-1.38%
2023/02/15	0	0.00	20	33.70	33.95	-20	433	-4.62%
2023/02/14	0	0.00	2	34.35	34.20	-2	431	-0.46%
2023/02/09	22	34.59	0	0.00	34.55	22	435	5.05%
2023/02/08	2	35.75	1	35.45	35.40	1	424	0.24%
2023/02/07	2	33.80	0	0.00	33.10	2	397	0.50%
2023/02/03	0	0.00	2	33.40	33.85	-2	407	-0.49%
2023/02/02	0	0.00	5	33.38	33.35	-5	406	-1.23%
2023/02/01	0	0.00	1	32.65	32.70	-1	401	-0.25%
2023/01/30	3	31.67	0	0.00	31.65	3	406	0.74%
2023/01/13	0	0.00	1	31.55	31.05	-1	415	-0.24%
2023/01/04	3	31.73	2	31.65	31.45	1	447	0.22%
2022/12/29	0	0.00	2	30.00	30.25	-2	512	-0.39%
2022/12/21	5	31.00	0	0.00	30.85	5	559	0.89%
2022/12/16	1	32.45	0	0.00	32.35	1	578	0.17%
2022/12/08	1	33.90	0	0.00	33.80	1	583	0.17%
2022/12/06	8	35.56	2	34.90	34.50	6	586	1.02%
2022/12/02	1	34.80	6	34.60	34.60	-5	558	-0.89%
2022/12/01	0	0.00	10	34.08	34.10	-10	553	-1.81%
2022/11/30	2	33.60	5	33.30	33.40	-3	553	-0.54%
2022/11/28	3	32.85	0	0.00	32.55	3	559	0.54%
2022/11/17	0	0.00	1	34.20	34.70	-1	645	-0.15%
2022/11/15	0	0.00	15	33.43	33.80	-15	644	-2.33%
2022/11/09	0	0.00	5	33.50	33.50	-5	666	-0.75%
2022/11/07	1	33.10	11	33.09	32.90	-10	710	-1.41%
2022/11/03	0	0.00	2	32.60	33.15	-2	712	-0.28%
2022/11/02	1	33.00	0	0.00	32.90	1	711	0.14%
2022/10/27	0	0.00	2	30.80	30.80	-2	707	-0.28%
2022/10/25	2	30.05	2	30.80	30.00	0	714	0.00%
2022/10/14	2	31.60	0	0.00	31.50	2	759	0.26%
2022/10/11	2	32.30	0	0.00	31.95	2	776	0.26%
2022/10/06	5	34.61	3	34.80	34.50	2	836	0.24%
2022/10/05	3	34.47	0	0.00	33.30	3	782	0.38%
2022/10/03	2	33.10	1	33.15	33.35	1	780	0.13%
2022/09/28	1	32.55	0	0.00	30.10	1	846	0.12%
2022/09/16	0	0.00	1	36.50	36.50	-1	886	-0.11%
2022/09/15	1	37.20	2	37.38	37.00	-1	893	-0.11%
2022/09/13	4	37.98	2	37.90	37.60	2	911	0.22%
2022/09/12	0	0.00	10	37.05	37.05	-10	921	-1.09%
2022/09/07	0	0.00	1	35.75	36.05	-1	937	-0.11%
2022/08/29	1	37.65	0	0.00	38.15	1	941	0.11%
2022/08/26	0	0.00	1	39.60	39.25	-1	941	-0.11%
2022/08/25	1	40.50	3	40.40	40.20	-2	932	-0.21%
2022/08/24	3	40.07	3	41.52	39.85	0	943	0.00%
2022/08/23	1	38.80	0	0.00	39.15	1	895	0.11%
2022/08/19	3	40.37	14	40.25	40.25	-11	903	-1.22%
2022/08/18	1	39.95	0	0.00	39.80	1	893	0.11%
2022/08/17	0	0.00	22	39.31	39.45	-22	888	-2.48%
2022/08/16	1	39.65	1	39.80	39.35	0	893	0.00%
2022/08/15	13	40.28	10	40.11	40.20	3	887	0.34%
2022/08/11	4	38.49	0	0.00	37.60	4	851	0.47%
2022/08/10	2	37.50	0	0.00	37.60	2	862	0.23%
2022/08/09	2	37.20	0	0.00	37.45	2	876	0.23%
2022/08/08	2	37.23	2	37.73	37.10	0	893	0.00%
2022/08/05	5	36.29	0	0.00	36.20	5	908	0.55%
2022/08/02	1	36.00	0	0.00	35.50	1	942	0.11%
2022/08/01	0	0.00	1	37.15	37.20	-1	950	-0.11%
2022/07/29	2	37.80	1	38.10	37.80	1	955	0.10%
2022/07/25	1	38.00	0	0.00	38.00	1	989	0.10%
2022/07/22	0	0.00	5	39.90	38.65	-5	1,005	-0.50%
2022/07/21	2	39.28	14	39.53	39.40	-12	1,020	-1.18%
2022/07/20	11	38.72	2	38.93	38.30	9	1,001	0.90%
2022/07/19	1	37.60	2	37.93	37.75	-1	1,005	-0.10%
2022/07/18	1	38.85	0	0.00	38.15	1	1,015	0.10%
2022/07/15	11	38.99	6	38.89	37.45	5	1,020	0.49%
2022/07/14	5	35.91	0	0.00	36.40	5	976	0.51%
2022/07/06	1	35.50	1	34.40	34.80	0	1,026	0.00%
2022/06/23	1	36.60	1	36.30	35.95	0	1,981	0.00%
2022/06/20	0	0.00	2	38.03	37.60	-2	2,605	-0.08%
2022/06/16	3	43.13	0	0.00	41.60	3	2,614	0.11%
2022/06/14	1	42.70	0	0.00	43.70	1	2,667	0.04%
2022/06/13	1	44.25	1	43.85	43.85	0	2,687	0.00%
2022/06/07	5	46.70	0	0.00	46.75	5	2,881	0.17%
2022/06/06	0	0.00	1	46.30	46.25	-1	2,963	-0.03%
2022/06/02	1	47.10	10	47.15	47.10	-9	3,039	-0.30%
2022/05/26	0	0.00	1	44.90	44.90	-1	3,640	-0.03%
2022/05/24	1	44.95	0	0.00	44.95	1	3,662	0.03%
2022/05/18	1	46.20	6	46.88	46.30	-5	3,692	-0.14%
2022/05/17	0	0.00	6	45.63	46.45	-6	3,820	-0.16%
2022/05/16	4	45.14	1	44.55	44.40	3	3,851	0.08%
2022/05/12	0	0.00	4	43.03	41.40	-4	3,850	-0.10%
2022/05/11	1	43.85	0	0.00	43.20	1	3,921	0.03%
2022/05/10	0	0.00	10	43.82	44.50	-10	3,950	-0.25%
2022/05/05	2	47.95	12	47.56	47.40	-10	3,956	-0.25%
2022/05/04	0	0.00	4	46.78	46.45	-4	3,946	-0.10%
2022/04/28	2	46.00	0	0.00	45.85	2	3,966	0.05%
2022/04/27	2	46.20	0	0.00	46.20	2	3,959	0.05%
2022/04/26	1	48.70	0	0.00	48.20	1	3,939	0.03%
2022/04/22	11	51.04	3	51.00	51.00	8	3,936	0.20%
2022/04/19	2	52.40	0	0.00	51.70	2	3,931	0.05%
2022/04/18	1	52.30	0	0.00	52.00	1	3,950	0.03%
2022/04/15	13	52.70	0	0.00	52.00	13	3,947	0.33%
2022/04/14	0	0.00	3	54.40	54.40	-3	3,956	-0.08%
2022/04/13	1	55.50	0.1	55.40	55.30	0.9	3,956	0.02%
2022/04/12	2	55.80	0.1	54.70	54.70	1.9	3,970	0.05%
2022/04/11	1	57.20	4.2	55.80	54.20	-3.2	3,963	-0.08%
2022/04/08	22	57.84	1.1	58.13	57.80	20.9	3,938	0.53%
2022/04/07	1	60.00	0	0.00	57.50	1	3,930	0.03%
2022/04/06	1	62.80	2.5	62.46	61.50	-1.5	3,875	-0.04%
2022/04/01	2	61.65	0	0.00	62.50	2	3,861	0.05%
2022/03/31	1	62.60	2	61.80	61.30	-1	3,798	-0.03%
2022/03/30	18	64.39	18	64.97	63.80	0	3,756	0.00%
2022/03/29	3	60.93	7	62.03	61.70	-4	3,289	-0.12%
2022/03/28	1	59.30	1	59.20	58.90	0	3,116	0.00%
2022/03/25	7	61.07	1	60.80	58.80	6	3,089	0.19%
2022/03/24	3	61.30	7	59.01	63.80	-4	2,904	-0.14%
2022/03/23	0	0.00	8	60.50	60.50	-8	2,612	-0.31%
2022/03/22	11	55.36	0	0.00	55.00	11	2,550	0.43%
2022/03/21	1	55.60	0	0.00	55.50	1	2,569	0.04%
2022/03/18	0	0.00	12	55.75	56.60	-12	2,596	-0.46%
2022/03/17	3	56.20	2	56.20	56.20	1	2,608	0.04%
2022/03/16	14	54.08	1	54.30	54.20	13	2,640	0.49%
2022/03/15	0	0.00	1	57.20	53.60	-1	2,690	-0.04%
2022/03/14	1	58.80	0	0.00	57.50	1	2,759	0.04%
2022/03/10	6	58.95	10	58.46	57.60	-4	3,103	-0.13%
2022/03/09	7	57.50	5	58.24	58.20	2	3,233	0.06%
2022/03/08	2	57.80	0	0.00	55.20	2	3,291	0.06%
2022/03/07	8	58.61	1	59.50	58.40	7	3,422	0.20%
2022/03/04	21	60.63	47	59.88	60.90	-26	3,416	-0.76%
2022/03/03	1	54.30	0	0.00	58.60	1	3,074	0.03%
2022/03/02	11	53.44	0	0.00	53.30	11	3,354	0.33%
2022/03/01	1	53.20	0	0.00	53.50	1	3,559	0.03%
2022/02/25	10	52.40	0	0.00	52.10	10	3,634	0.28%
2022/02/24	1	51.80	2	52.75	51.10	-1	3,736	-0.03%
2022/02/22	0	0.00	10	53.40	53.60	-10	3,988	-0.25%
2022/02/21	3	55.93	0	0.00	55.70	3	4,254	0.07%
2022/02/18	1	57.30	1	56.90	56.90	0	4,639	0.00%
2022/02/17	2	58.90	7	58.40	57.50	-5	4,658	-0.11%
2022/02/16	1	56.70	0	0.00	56.70	1	4,605	0.02%
2022/02/15	3	55.53	3	54.90	54.40	0	4,684	0.00%
2022/02/14	2	54.75	1	55.10	53.90	1	4,723	0.02%
2022/02/11	2	56.65	0	0.00	57.00	2	4,764	0.04%
2022/02/10	0	0.00	19	54.00	54.80	-19	4,710	-0.40%
2022/02/09	4	53.93	14	53.96	55.10	-10	4,715	-0.21%
2022/02/08	2	52.40	1	53.30	53.30	1	4,727	0.02%
2022/02/07	2	50.30	0	0.00	51.70	2	4,765	0.04%
2022/01/26	3	49.25	3	49.75	49.25	0	4,836	0.00%
2022/01/24	0	0.00	3	50.60	51.10	-3	5,103	-0.06%
2022/01/21	0	0.00	2	50.80	50.30	-2	5,410	-0.04%
2022/01/19	10	52.10	0	0.00	52.10	10	5,509	0.18%
2022/01/18	0	0.00	10	54.10	53.70	-10	5,553	-0.18%
2022/01/14	1	50.50	1	50.80	51.80	0	5,593	0.00%
2022/01/13	0	0.00	2	52.10	52.10	-2	5,623	-0.04%
2022/01/11	11	52.81	4	51.80	52.40	7	5,664	0.12%
2022/01/07	1	54.50	0	0.00	54.40	1	5,667	0.02%
2022/01/05	1	57.30	6	58.40	57.40	-5	5,660	-0.09%
2022/01/04	7	59.81	0	0.00	59.40	7	5,652	0.12%
2022/01/03	3	60.70	0	0.00	60.50	3	5,697	0.05%
2021/12/30	1	60.30	2	60.40	60.40	-1	5,734	-0.02%
2021/12/28	5	62.40	0	0.00	61.80	5	5,823	0.09%
2021/12/27	0	0.00	3	61.93	61.20	-3	5,833	-0.05%
2021/12/24	10	62.42	2	62.65	61.70	8	5,847	0.14%
2021/12/23	3	61.53	20	62.00	61.20	-17	5,812	-0.29%
2021/12/22	1	61.50	0	0.00	61.20	1	5,849	0.02%
2021/12/20	2	60.05	0	0.00	59.60	2	5,840	0.03%
2021/12/17	0	0.00	4	60.78	60.30	-4	5,860	-0.07%
2021/12/16	5	62.98	4	62.85	63.10	1	5,848	0.02%
2021/12/15	5	61.46	1	61.70	61.70	4	5,831	0.07%
2021/12/14	3	62.03	6	60.40	59.90	-3	5,826	-0.05%
2021/12/13	21	62.72	0	0.00	62.70	21	5,808	0.36%
2021/12/10	1	65.10	1	62.60	62.60	0	5,805	0.00%
2021/12/09	8	64.79	5	65.58	64.40	3	5,774	0.05%
2021/12/08	7	65.37	2	66.50	65.20	5	5,759	0.09%
2021/12/07	7	68.59	16	68.52	66.60	-9	5,701	-0.16%
2021/12/06	8	68.26	9	68.63	69.40	-1	5,573	-0.02%
2021/12/03	3	67.40	18	67.31	67.80	-15	5,435	-0.28%
2021/12/02	3	65.13	5	64.84	63.30	-2	5,340	-0.04%
2021/12/01	10	65.55	25	65.94	65.60	-15	5,317	-0.28%
2021/11/30	31	62.69	3	62.40	62.40	28	5,394	0.52%
2021/11/29	3	61.70	4	61.35	62.00	-1	5,734	-0.02%
2021/11/26	12	66.30	5	67.20	63.60	7	5,800	0.12%
2021/11/25	5	65.72	8	66.68	66.70	-3	5,570	-0.05%
2021/11/24	8	63.34	3	63.50	64.50	5	5,377	0.09%
2021/11/23	11	62.84	3	65.90	62.40	8	5,331	0.15%
2021/11/22	10	65.95	15	66.79	66.80	-5	5,265	-0.09%
2021/11/19	10	64.02	3	64.00	64.90	7	5,193	0.13%
2021/11/18	20	66.44	32	66.73	64.30	-12	5,102	-0.24%
2021/11/17	25	66.16	17	65.21	64.30	8	4,868	0.16%
2021/11/16	0	0.00	9	66.80	66.80	-9	4,522	-0.20%
2021/11/15	4	57.55	9	60.53	60.80	-5	4,524	-0.11%
2021/11/12	18	56.19	9	56.22	55.30	9	4,494	0.20%
2021/11/11	2	55.15	6	55.02	55.30	-4	4,428	-0.09%
2021/11/10	7	54.06	7	54.31	55.30	0	4,438	0.00%
2021/11/09	2	53.30	4	53.55	53.50	-2	4,452	-0.04%
2021/11/08	0	0.00	1	53.20	51.60	-1	4,497	-0.02%
2021/11/05	1	55.10	3	53.80	53.50	-2	4,620	-0.04%
2021/11/04	2	55.30	1	55.10	53.50	1	4,750	0.02%
2021/11/03	9	53.23	3	54.00	53.60	6	4,832	0.12%
2021/11/02	16	56.55	6	56.95	55.70	10	4,937	0.20%
2021/11/01	9	55.83	2	56.55	55.50	7	5,222	0.13%
2021/10/29	37	56.77	6	56.68	56.50	31	5,386	0.58%
2021/10/28	1	49.50	4.1	52.77	52.80	-3.1	5,167	-0.06%
2021/10/26	2	49.30	0	0.00	47.65	2	5,329	0.04%
2021/10/25	0	0.00	5	47.60	47.40	-5	5,638	-0.09%
2021/10/22	0	0.00	3	48.20	48.20	-3	5,642	-0.05%
2021/10/21	5	47.50	3	47.67	46.45	2	5,788	0.03%
2021/10/20	0	0.00	1	45.95	46.35	-1	5,954	-0.02%
2021/10/19	3	45.50	0	0.00	46.00	3	6,222	0.05%
2021/10/18	0	0.00	2	44.70	45.30	-2	6,765	-0.03%
2021/10/14	2	42.00	0	0.00	42.10	2	7,206	0.03%
2021/10/13	0	0.00	1	43.90	42.85	-1	7,400	-0.01%
2021/10/08	5	46.39	0	0.00	45.05	5	7,863	0.06%
2021/10/06	1	44.90	6	44.84	44.70	-5	8,217	-0.06%
2021/10/05	1	39.90	1	41.35	42.55	0	8,341	0.00%
2021/10/04	0	41.00	2	41.30	40.20	-2	8,436	-0.02%
2021/10/01	0	43.90	1	43.10	43.20	-1	8,599	-0.01%
2021/09/30	1	46.30	0	0.00	46.20	1	8,612	0.01%
2021/09/29	3	47.26	0	0.00	45.45	3	8,664	0.03%
2021/09/28	0	0.00	1	48.90	49.00	-1	8,818	-0.01%
2021/09/27	1	49.10	0	0.00	48.70	1	8,916	0.01%
2021/09/24	3	48.50	0	0.00	48.50	3	8,936	0.03%
2021/09/23	1	50.40	0	0.00	49.20	1	8,910	0.01%
2021/09/17	1	51.40	1	50.00	51.70	0	8,918	0.00%
2021/09/16	2	51.80	2	51.00	50.10	0	8,908	0.00%
2021/09/13	1	52.50	1	52.70	51.60	0	8,892	0.00%
2021/09/10	2	53.10	1	51.70	53.50	1	8,883	0.01%
2021/09/09	0	0.00	2	51.50	53.30	-2	8,912	-0.02%
2021/09/08	6	51.90	5	51.80	50.90	1	8,902	0.01%
2021/09/07	1	51.50	0	0.00	51.30	1	8,905	0.01%
2021/09/06	2.1	56.96	1	56.80	54.40	1.1	8,885	0.01%
2021/09/03	8	56.61	16	56.39	58.80	-8	8,955	-0.09%
2021/09/02	10	56.89	15	58.81	56.70	-5	8,765	-0.06%
2021/09/01	6	54.42	2.1	53.24	54.00	3.9	8,396	0.05%
2021/08/31	1	49.60	0	0.00	51.00	1	8,261	0.01%
2021/08/30	0	0.00	2	47.98	48.05	-2	8,191	-0.02%
2021/08/27	2	48.50	1	48.40	47.25	1	8,217	0.01%
2021/08/25	1	49.90	2	49.80	48.75	-1	8,439	-0.01%
2021/08/24	1	47.95	0	0.00	47.05	1	8,584	0.01%
2021/08/23	0	0.00	1	47.40	47.20	-1	8,596	-0.01%
2021/08/20	6	44.21	5	44.90	44.35	1	8,591	0.01%
2021/08/19	1.1	47.09	2	45.63	43.75	-0.9	8,557	-0.01%
2021/08/18	6	46.13	2	46.88	48.30	4	8,556	0.05%
2021/08/17	2	47.40	2	46.85	46.00	0	8,623	0.00%
2021/08/16	2	44.95	13	44.42	46.20	-11	8,601	-0.13%
2021/08/13	1	48.10	3	47.62	46.25	-2	8,561	-0.02%
2021/08/12	5	47.72	0	0.00	47.00	5	8,518	0.06%
2021/08/11	17	50.03	8	48.19	47.00	9	8,503	0.11%
2021/08/10	7	50.41	7	50.83	50.90	0	8,369	0.00%
2021/08/09	13.1	55.46	3	54.97	54.50	10.1	8,269	0.12%
2021/08/06	6.1	59.48	2	59.90	59.30	4.1	8,188	0.05%
2021/08/05	39	64.49	37.1	64.55	62.60	1.9	8,068	0.02%
2021/08/04	8	58.85	12.1	59.39	61.80	-4.1	7,698	-0.05%
2021/08/03	2	56.60	0	0.00	56.20	2	7,466	0.03%
2021/08/02	2	56.10	63	55.51	55.90	-61	7,416	-0.82%
2021/07/30	3	57.20	7	59.31	56.90	-4	7,364	-0.05%
2021/07/29	80.1	57.12	11	56.40	57.30	69.1	7,241	0.95%
2021/07/28	1.1	60.10	20	60.10	60.10	-19	6,919	-0.27%
2021/07/27	15.1	67.91	55	68.61	67.20	-40	6,976	-0.57%
2021/07/26	9	70.28	13.1	70.91	71.00	-4.1	6,841	-0.06%
2021/07/23	30.1	68.45	30	69.75	67.10	0	6,671	0.00%
2021/07/22	16	68.36	1	69.40	68.30	15	6,416	0.23%
2021/07/21	97	66.95	24.1	66.87	67.10	73	5,910	1.23%
2021/07/20	0	0.00	18.1	60.93	61.00	-18.1	5,671	-0.32%
2021/07/19	13	56.02	32	56.38	55.50	-19	5,649	-0.34%
2021/07/16	20	55.04	11	54.54	54.30	9	5,529	0.16%
2021/07/15	22.3	52.96	23	53.67	53.90	-0.7	5,361	-0.01%
2021/07/14	13.2	53.72	15	53.43	52.20	-1.8	5,143	-0.04%
2021/07/13	2	57.90	26	57.90	57.90	-24	4,837	-0.50%
2021/07/12	11	49.56	17	51.72	52.70	-6	4,845	-0.12%
2021/07/09	20	48.59	17	48.33	47.95	3	4,729	0.06%
2021/07/08	10	47.74	6	47.22	48.00	4	4,750	0.08%
2021/07/07	4	45.15	1	45.50	45.20	3	4,666	0.06%
2021/07/06	5	45.01	11	44.61	44.45	-6	4,812	-0.12%
2021/07/05	24	47.49	32	47.32	46.90	-8	5,200	-0.15%
2021/07/02	4	43.84	8	45.03	45.40	-4	5,063	-0.08%
2021/07/01	11	41.95	0	0.00	41.30	11	4,990	0.22%
2021/06/28	1	44.45	0	0.00	43.95	1	4,983	0.02%
2021/06/25	5	43.70	1	44.30	43.70	4	4,961	0.08%
2021/06/24	0	0.00	1	44.00	43.50	-1	4,958	-0.02%
2021/06/23	0	0.00	1	43.75	43.35	-1	4,957	-0.02%
2021/06/22	2	42.95	0	0.00	42.65	2	4,944	0.04%
2021/06/21	5	45.17	20	45.00	44.10	-15	4,953	-0.30%
2021/06/18	23	47.58	3	47.03	46.75	20	4,934	0.41%
2021/06/17	12	47.37	4	47.38	47.25	8	5,573	0.14%
2021/06/16	10	47.11	2	47.90	45.75	8	6,234	0.13%
2021/06/15	1	46.90	24	47.11	47.20	-23	6,772	-0.34%
2021/06/11	4	46.30	8	46.34	46.35	-4	6,731	-0.06%
2021/06/10	10	44.82	11	44.09	43.95	-1	6,575	-0.02%
2021/06/09	3	44.12	2	43.18	42.60	1	6,583	0.02%
2021/06/08	1	43.00	0	0.00	42.85	1	6,657	0.02%
2021/06/07	12	45.80	2	45.55	45.30	10	6,758	0.15%
2021/06/04	1	45.35	0	0.00	45.00	1	6,776	0.01%
2021/06/03	27	47.70	5	47.10	46.60	22	6,774	0.32%
2021/06/02	2	47.63	17	49.28	46.90	-15	6,755	-0.22%
2021/06/01	18	48.46	22	47.28	49.05	-4	6,541	-0.06%
2021/05/27	2	41.25	0	0.00	40.90	2	6,444	0.03%
2021/05/25	1	42.30	1	44.95	42.15	0	6,517	0.00%
2021/05/24	1	38.90	2	40.00	40.90	-1	6,451	-0.02%
2021/05/21	0	0.00	3	39.58	39.70	-3	6,886	-0.04%
2021/05/20	1	37.60	2	38.85	38.70	-1	6,911	-0.01%
2021/05/19	6	40.03	0	0.00	40.60	6	6,894	0.09%
2021/05/18	0	0.00	2	37.40	37.40	-2	6,965	-0.03%
2021/05/17	2	34.00	5	34.39	34.00	-3	7,102	-0.04%
2021/05/14	3	40.30	0	0.00	37.75	3	7,142	0.04%
2021/05/13	10	36.60	1	38.90	38.40	9	7,178	0.13%
2021/05/12	5	42.00	0	0.00	36.80	5	7,172	0.07%
2021/05/10	19	45.47	3	45.28	44.65	16	7,361	0.22%
2021/05/07	0	0.00	12	43.09	45.50	-12	7,554	-0.16%
2021/05/06	1	41.10	1	41.00	41.40	0	7,589	0.00%
2021/05/05	2	43.33	3	42.10	40.80	-1	7,661	-0.01%
2021/05/04	4	42.25	10	39.89	42.05	-6	7,654	-0.08%
2021/05/03	10	45.79	9	44.12	44.00	1	7,610	0.01%
2021/04/29	9	48.76	6	49.30	48.20	3	7,567	0.04%
2021/04/28	1	48.50	3	50.40	48.75	-2	7,543	-0.03%
2021/04/27	5	49.14	6	50.60	49.85	-1	7,544	-0.01%
2021/04/26	4	50.08	3	51.00	50.00	1	7,652	0.01%
2021/04/23	5	45.00	11	47.74	49.35	-6	7,619	-0.08%
2021/04/22	19	46.20	18	45.43	44.90	1	7,568	0.01%
2021/04/21	7	48.62	1	49.20	48.50	6	7,489	0.08%
2021/04/20	3	49.78	1	50.50	50.10	2	7,454	0.03%
2021/04/19	10	49.52	0	0.00	47.60	10	7,404	0.14%
2021/04/16	2	53.65	4	53.48	52.00	-2	7,345	-0.03%
2021/04/15	2	51.15	9	52.44	52.60	-7	7,296	-0.10%
2021/04/14	5	49.80	0	0.00	49.50	5	7,269	0.07%
2021/04/13	4	54.25	3	56.80	52.50	1	7,351	0.01%
2021/04/12	11	54.05	7	54.67	52.50	4	7,354	0.05%
2021/04/09	14	61.94	7	63.29	57.70	7	7,176	0.10%
2021/04/08	10	60.00	2	63.85	63.90	8	6,730	0.12%
2021/04/07	0	0.00	11	57.55	58.10	-11	6,661	-0.17%
2021/04/06	0	0.00	2	55.00	55.30	-2	6,631	-0.03%
2021/04/01	0	0.00	4	53.78	53.70	-4	6,633	-0.06%
2021/03/30	0	0.00	1	48.90	49.20	-1	6,620	-0.02%
2021/03/25	0	0.00	1	45.60	45.55	-1	6,609	-0.02%
2021/03/23	0	0.00	4	49.64	46.30	-4	6,567	-0.06%
2021/03/22	57	54.79	11	54.12	51.40	46	6,550	0.70%
2021/03/19	15	54.75	12	55.23	55.80	3	5,856	0.05%
2021/03/18	13	50.26	28	50.03	50.80	-15	5,182	-0.29%
2021/03/17	0	0.00	1	50.80	50.80	-1	4,638	-0.02%
2021/03/15	3	39.82	6	41.08	42.05	-3	4,666	-0.06%
2021/03/12	9	39.18	6	39.38	38.25	3	4,582	0.07%
2021/03/11	5	39.56	2	38.68	37.55	3	4,481	0.07%
2021/03/10	1	39.40	5	38.30	38.95	-4	4,375	-0.09%
2021/03/08	1	37.00	0	0.00	35.70	1	4,301	0.02%
2021/03/03	0	0.00	1	39.00	38.70	-1	4,286	-0.02%
2021/03/02	15	42.42	22	42.48	38.90	-7	4,236	-0.17%
2021/02/26	1	37.45	1	39.50	39.50	0	4,105	0.00%
2021/02/25	1	35.30	5	37.38	38.00	-4	4,051	-0.10%
2021/02/24	0	0.00	4	36.45	36.20	-4	3,985	-0.10%
2021/02/23	17	36.87	13	36.85	37.35	4	3,933	0.10%
2021/02/22	3	37.00	3	37.00	37.00	0	3,530	0.00%
2021/02/19	0	0.00	1	33.65	33.65	-1	3,493	-0.03%
2021/02/18	8	29.04	7	29.24	30.60	1	3,469	0.03%
2021/02/17	9	27.79	5	27.69	27.85	4	3,337	0.12%
2021/02/05	0	0.00	3	25.30	25.35	-3	3,162	-0.09%
2021/02/04	1	25.15	0	0.00	25.20	1	3,058	0.03%
2021/02/03	2	24.50	2	24.30	24.65	0	2,966	0.00%
2021/02/02	7	25.16	8	24.48	24.00	-1	2,903	-0.03%
2021/02/01	16	25.33	26	24.86	24.40	-10	2,775	-0.36%
2021/01/29	11	27.49	6	27.20	26.90	5	2,582	0.19%
2021/01/28	1	24.10	1	24.45	25.00	0	2,328	0.00%
2021/01/27	2	24.00	0	0.00	25.10	2	2,225	0.09%
2021/01/25	1	23.95	1	23.45	23.30	0	2,077	0.00%
2021/01/20	0	0.00	1	22.70	22.00	-1	2,014	-0.05%
2021/01/19	1	24.85	0	0.00	23.40	1	1,965	0.05%
2021/01/18	3	23.15	5	23.87	24.30	-2	1,797	-0.11%
2021/01/15	1	21.90	1	22.50	22.10	0	1,699	0.00%
2021/01/13	1	21.65	2	21.80	21.75	-1	1,646	-0.06%
2021/01/11	0	0.00	1	21.50	21.35	-1	1,616	-0.06%
2021/01/07	8	22.18	2	22.85	22.10	6	1,599	0.38%
2021/01/06	12	24.05	3	23.63	22.30	9	1,564	0.58%
2021/01/05	0	0.00	5	23.55	23.55	-5	1,341	-0.37%
2020/12/28	0	0.00	1	22.10	21.90	-1	1,544	-0.06%
2020/12/25	1	21.80	1	21.25	21.75	0	1,510	0.00%
2020/12/24	1	20.20	1	20.80	20.40	0	1,480	0.00%
2020/12/18	0	0.00	2	21.45	21.10	-2	1,459	-0.14%
2020/12/16	2	21.00	4	21.45	21.10	-2	1,460	-0.14%
2020/12/15	2	21.70	0	0.00	21.10	2	1,482	0.13%
2020/12/11	1	21.80	1	22.00	22.00	0	1,481	0.00%
2020/12/10	2	22.30	0	0.00	21.25	2	1,388	0.14%
2020/12/09	7	21.34	0	0.00	22.25	7	1,331	0.53%
2020/12/08	0	0.00	2	20.10	21.20	-2	1,276	-0.16%
2020/12/07	0	0.00	3	21.07	20.40	-3	1,255	-0.24%
2020/12/04	1	21.15	2	20.50	21.10	-1	1,221	-0.08%
2020/12/02	2	20.18	0	0.00	19.90	2	1,168	0.17%
2020/12/01	2	20.50	0	0.00	20.25	2	1,155	0.17%
2020/11/27	2	20.05	2	19.65	19.55	0	1,181	0.00%
2020/11/26	0	0.00	2	19.50	19.50	-2	1,191	-0.17%
2020/11/25	0	0.00	3	19.27	19.20	-3	1,185	-0.25%
2020/11/24	0	0.00	7	19.34	19.20	-7	1,179	-0.59%
2020/11/23	2	19.55	0	0.00	19.40	2	1,169	0.17%
2020/11/19	0	0.00	6	19.25	19.30	-6	1,149	-0.52%
2020/11/18	2	18.58	2	18.40	19.00	0	1,077	0.00%
2020/11/09	0	0.00	7	17.60	17.70	-7	1,083	-0.65%
2020/11/06	1	18.00	0	0.00	17.85	1	1,083	0.09%
2020/11/03	2	17.65	0	0.00	17.50	2	1,114	0.18%
2020/10/29	1	17.40	0	0.00	17.65	1	1,154	0.09%
2020/10/28	3	18.15	0	0.00	17.70	3	1,160	0.26%
2020/10/22	4	18.45	0	0.00	18.25	4	1,202	0.33%
2020/10/21	3	18.80	0	0.00	18.75	3	1,220	0.25%
2020/10/15	7	19.85	5	19.56	19.60	2	1,411	0.14%
2020/10/14	3	18.85	0	0.00	19.40	3	1,434	0.21%
2020/10/13	0	0.00	1	19.20	18.65	-1	1,447	-0.07%
2020/10/08	7	20.19	9	20.58	19.95	-2	1,513	-0.13%
2020/10/07	0	0.00	7	19.41	19.50	-7	1,411	-0.50%
2020/09/29	2	18.15	0	0.00	17.90	2	1,619	0.12%
2020/09/25	1	17.90	0	0.00	17.30	1	1,668	0.06%
2020/09/17	8	18.91	2	19.28	19.20	6	1,770	0.34%
2020/09/10	0	0.00	2	18.20	17.70	-2	1,871	-0.11%
2020/09/03	0	0.00	5	18.45	18.35	-5	1,831	-0.27%
2020/09/02	5	19.20	0	0.00	19.05	5	1,808	0.28%
2020/08/31	0	0.00	3	17.18	17.20	-3	1,701	-0.18%
2020/08/26	0	0.00	1	17.65	17.35	-1	1,694	-0.06%
2020/08/21	0	0.00	1	16.50	16.30	-1	1,678	-0.06%
2020/08/20	1	15.65	0	0.00	15.85	1	1,674	0.06%
2020/08/17	0	0.00	2	17.88	17.85	-2	1,652	-0.12%
2020/08/07	2	18.70	1	18.80	18.65	1	1,613	0.06%
2020/08/04	0	0.00	2	18.70	18.70	-2	1,561	-0.13%
2020/08/03	2	18.55	1	18.50	18.50	1	1,555	0.06%
2020/07/31	0	0.00	1	18.90	19.00	-1	1,544	-0.06%
2020/07/30	6	19.03	0	0.00	18.50	6	1,535	0.39%
2020/07/23	4	19.78	3	20.03	20.70	1	1,393	0.07%
2020/07/22	0	0.00	1	19.00	18.85	-1	1,321	-0.08%
2020/07/20	1	17.10	0	0.00	17.20	1	1,229	0.08%
2020/07/17	0	0.00	2	19.40	18.80	-2	1,171	-0.17%
2020/07/16	4	20.96	2	21.20	20.50	2	1,130	0.18%
2020/07/15	3	22.17	2	22.75	21.10	1	1,066	0.09%
2020/07/14	10	23.37	3	23.95	22.30	7	1,014	0.69%
2020/07/13	2	22.45	1	22.45	22.90	1	873	0.11%
2020/07/10	0	0.00	6	21.17	20.85	-6	780	-0.77%
2020/07/09	0	0.00	8	20.75	20.75	-8	691	-1.16%
2020/07/06	0	0.00	1	19.25	19.00	-1	571	-0.18%
2020/07/03	0	0.00	3	18.60	18.80	-3	548	-0.55%
2020/07/02	3	18.60	0	0.00	18.35	3	524	0.57%
2020/07/01	0	0.00	16	17.10	17.10	-16	474	-3.37%
2020/06/24	6	18.27	8	17.60	17.85	-2	432	-0.46%
2020/06/23	1	16.90	0	0.00	17.40	1	356	0.28%
2020/06/22	0	0.00	4	16.35	17.10	-4	309	-1.29%
2020/06/19	1	15.40	0	0.00	15.55	1	254	0.39%
2020/06/18	10	15.05	1	15.20	15.00	9	229	3.92%
2020/05/14	0	0.00	2	12.25	12.10	-2	226	-0.88%
2020/04/08	0	0.00	5	11.50	11.45	-5	260	-1.92%
2020/03/26	0	0.00	4	10.70	10.75	-4	246	-1.62%
2020/03/25	4	10.60	0	0.00	10.75	4	246	1.62%
2020/03/16	0	0.00	6	11.70	11.75	-6	212	-2.82%
2020/02/07	3	13.45	0	0.00	13.45	3	172	1.74%
2020/02/06	3	13.45	0	0.00	13.35	3	165	1.82%
2020/01/30	1	12.90	0	0.00	12.90	1	146	0.68%
2020/01/10	0	0.00	10	13.80	13.85	-10	129	-7.70%
2019/12/27	0	0.00	5	14.20	14.20	-5	129	-3.87%
2019/12/20	3	14.35	0	0.00	14.35	3	144	2.08%
2019/12/19	2	14.25	0	0.00	14.15	2	148	1.34%
2019/12/03	1	13.60	1	13.55	13.60	0	163	0.00%
2019/11/26	1	13.70	0	0.00	13.70	1	160	0.62%
2019/11/22	1	13.65	0	0.00	13.65	1	159	0.63%
2019/11/20	1	13.70	0	0.00	13.70	1	155	0.64%
2019/10/25	0	0.00	10	14.60	14.60	-10	134	-7.41%
2019/10/24	1	14.65	0	0.00	14.60	1	157	0.64%
2019/10/02	5	15.00	0	0.00	15.00	5	185	2.70%
2019/09/26	5	15.25	0	0.00	15.05	5	173	2.89%
2019/06/21	1	16.00	4	15.95	15.90	-3	225	-1.33%
2019/05/27	1	15.50	0	0.00	15.40	1	315	0.32%
2019/05/15	0	0.00	2	16.40	16.40	-2	361	-0.55%
2019/05/08	10	17.90	0	0.00	17.70	10	348	2.87%
2019/05/06	0	0.00	10	17.20	17.20	-10	322	-3.10%
2019/05/02	0	0.00	5	17.70	17.70	-5	314	-1.59%
2019/04/16	0	0.00	1	18.20	18.15	-1	280	-0.36%
2019/04/12	1	18.20	0	0.00	18.10	1	278	0.36%
2019/03/29	8	18.00	0	0.00	18.00	8	251	3.18%
2019/03/25	0	0.00	0.2	18.50	18.50	-0.2	239	-0.08%
2019/03/22	3	18.60	0	0.00	18.60	3	233	1.28%
2019/02/14	2	17.75	0	0.00	17.70	2	110	1.82%
2019/01/28	0	0.00	19	17.25	17.35	-19	96	-19.77%
2019/01/17	0	0.00	6	17.20	17.45	-6	99	-6.04%
2018/12/25	0	0.00	1	17.15	17.20	-1	103	-0.97%
2018/12/24	0	0.00	1	17.30	17.40	-1	103	-0.97%
2018/12/19	0	0.00	2	17.15	17.20	-2	102	-1.94%
2018/12/10	1	17.00	0	0.00	17.15	1	110	0.90%
2018/12/07	1	17.15	0	0.00	17.20	1	109	0.91%
2018/12/06	0	0.00	1	17.10	17.15	-1	109	-0.91%
2018/11/28	1	16.75	0	0.00	16.85	1	109	0.91%
2018/11/20	0	0.00	5	16.55	16.50	-5	114	-4.35%
2018/10/31	0	0.00	6	16.45	16.75	-6	117	-5.09%
2018/10/25	0	0.00	5	16.25	16.50	-5	121	-4.13%
2018/10/04	0	0.00	2	18.70	18.75	-2	125	-1.59%
2018/09/28	0	0.00	4	19.00	19.05	-4	124	-3.22%
2018/09/27	0	0.00	1	19.10	19.05	-1	126	-0.79%
2018/09/21	1	19.05	0	0.00	19.05	1	128	0.78%
2018/09/07	0	0.00	1	18.35	18.20	-1	121	-0.82%
2018/08/31	2	18.75	0	0.00	18.75	2	129	1.54%
2018/08/07	1	18.30	0	0.00	18.25	1	232	0.43%
2018/08/06	1	18.35	0	0.00	18.35	1	233	0.43%
2018/07/16	2	18.15	0	0.00	17.90	2	227	0.88%
2018/06/12	0	0.00	1	20.05	19.90	-1	264	-0.38%
2018/06/06	1	19.90	0	0.00	19.75	1	258	0.39%
2018/06/01	2	19.80	0	0.00	19.70	2	254	0.79%
2018/05/28	0	0.00	4	20.05	20.20	-4	240	-1.66%
2018/05/24	6	19.53	0	0.00	20.00	6	199	3.01%
2018/05/23	3	19.30	0	0.00	19.35	3	178	1.68%
2018/05/22	1	19.55	0	0.00	19.10	1	178	0.56%
2018/05/21	7	19.26	1	19.30	19.30	6	173	3.46%
2018/05/04	2	18.45	0	0.00	18.50	2	215	0.93%
2018/04/23	1	18.50	0	0.00	18.55	1	258	0.39%
2018/04/16	0	0.00	1	19.00	19.10	-1	298	-0.34%
2018/04/09	2	19.50	0	0.00	19.30	2	454	0.44%
2018/04/03	3	19.20	0	0.00	19.30	3	446	0.67%
2018/04/02	1	19.15	0	0.00	19.00	1	444	0.22%
2018/03/31	0	0.00	1	19.00	19.05	-1	444	-0.23%
2018/03/16	1	19.70	0	0.00	19.50	1	440	0.23%
2018/03/15	0	0.00	1	19.50	19.60	-1	440	-0.23%
2018/03/14	0	0.00	2	19.70	19.50	-2	440	-0.45%
2018/03/06	0	19.00	0	0.00	19.10	0	483	0.00%
2018/03/05	0	0.00	5	19.20	19.20	-5	521	-0.96%
2018/02/27	0	0.00	2	19.53	19.40	-2	534	-0.37%
2018/02/21	2	19.00	0	0.00	19.00	2	546	0.37%
2018/02/07	1	18.85	0	0.00	18.85	1	554	0.18%
2018/02/06	0	0.00	2	19.05	18.65	-2	557	-0.36%
2018/02/01	0	0.00	2	20.55	20.40	-2	575	-0.35%
2018/01/30	0	0.00	2	20.75	20.40	-2	593	-0.34%
2018/01/23	0	0.00	2	21.25	21.05	-2	785	-0.25%
2018/01/16	0	0.00	1	21.20	21.10	-1	948	-0.11%
2018/01/15	2	21.15	0	0.00	21.20	2	949	0.21%
2018/01/11	1	20.80	1	20.40	20.75	0	943	0.00%
2018/01/08	2	21.25	0	0.00	20.65	2	940	0.21%
2018/01/05	9	22.23	13	22.18	21.80	-4	916	-0.44%