安集 (6477)-兆豐-鹿港券商分點個股進出

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
29.40
漲跌
▲0.15
漲幅
+0.51%
成交量
122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(已收盤)

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

安集 (6477)籌碼相關－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/11/20	0	0.00	4	29.38	29.25	-4	370	-1.08%
2024/11/19	3	29.80	0	0.00	29.80	3	376	0.80%
2024/11/12	0	0.00	2	29.80	29.60	-2	386	-0.52%
2024/11/11	0	0.00	5.1	30.53	31.00	-5.1	381	-1.34%
2024/11/08	0	0.00	2	32.90	31.05	-2	382	-0.52%
2024/10/29	0	0.00	1	33.50	33.20	-1	440	-0.23%
2024/09/30	1	35.95	0	0.00	35.90	1	1,457	0.07%
2024/09/20	2	35.30	0	0.00	34.95	2	2,699	0.07%
2024/09/02	1	36.80	1	36.40	36.00	0	2,739	0.00%
2024/08/29	1	36.85	0	0.00	36.50	1	2,739	0.04%
2024/08/27	1	36.00	0	0.00	36.45	1	2,728	0.04%
2024/08/26	0	0.00	0.3	36.50	35.90	-0.3	2,721	-0.01%
2024/08/21	0	0.00	1	35.05	34.70	-1	2,707	-0.04%
2024/08/20	1	34.90	0	0.00	34.70	1	2,705	0.04%
2024/08/19	0	0.00	1	34.20	34.25	-1	2,699	-0.04%
2024/08/14	1	34.10	0	0.00	33.60	1	2,709	0.04%
2024/08/05	60	33.30	0	0.00	33.15	60	2,759	2.17%
2024/08/02	0	0.00	1	37.70	36.80	-1	2,740	-0.04%
2024/07/29	0	0.00	1	39.70	37.80	-1	2,703	-0.04%
2024/07/26	1	39.25	0	0.00	39.20	1	2,683	0.04%
2024/07/22	0	0.00	0.5	43.35	41.40	-0.5	2,643	-0.02%
2024/07/19	0	0.00	0.2	43.70	43.15	-0.2	2,593	-0.01%
2024/07/12	2	46.58	3	46.63	45.95	-1	2,446	-0.04%
2024/07/11	11	46.67	24	46.42	45.45	-13	2,319	-0.56%
2024/07/10	0	0.00	1	45.40	45.45	-1	2,268	-0.04%
2024/07/09	5	44.65	8	43.09	46.65	-3	2,188	-0.14%
2024/07/08	6	45.77	3	45.55	44.60	3	2,125	0.14%
2024/07/05	11	47.55	8	47.94	46.45	3	2,074	0.14%
2024/07/04	6	46.25	2	45.95	45.80	4	1,954	0.20%
2024/07/03	4	46.49	5	46.22	46.15	-1	1,844	-0.05%
2024/07/02	7	46.16	6	45.96	47.00	1	1,548	0.06%
2024/07/01	3	43.08	1	42.75	42.75	2	1,097	0.18%
2024/06/28	9	43.75	5.3	43.76	43.60	3.8	1,043	0.36%
2024/06/27	0	0.00	2	40.65	42.35	-2	743	-0.27%
2024/06/26	3	39.30	0	0.00	39.30	3	670	0.45%
2024/06/24	0	0.00	1	38.40	38.00	-1	662	-0.15%
2024/06/20	0	0.00	3	37.07	37.30	-3	673	-0.45%
2024/06/17	0	0.00	0.2	38.00	37.20	-0.2	849	-0.02%
2024/06/03	1	37.95	0	0.00	37.95	1	948	0.11%
2024/05/27	1	37.40	0	0.00	37.50	1	1,034	0.10%
2024/05/17	1	39.40	1	40.00	38.65	0	1,041	0.00%
2024/05/16	0	0.00	1	38.05	38.00	-1	979	-0.10%
2024/05/15	0	0.00	1	37.35	37.10	-1	963	-0.10%
2024/05/14	1	36.75	0	0.00	36.70	1	961	0.10%
2024/05/08	0	0.00	1	37.35	37.40	-1	941	-0.11%
2024/05/06	1.1	36.86	0	0.00	36.80	1.1	930	0.12%
2024/04/29	3	37.45	0	0.00	37.65	3	935	0.32%
2024/04/25	0	0.00	0.7	38.00	37.90	-0.7	928	-0.08%
2024/04/09	1	38.70	0.3	39.05	38.95	0.7	849	0.08%
2024/04/08	1	38.70	1	38.60	39.70	0	843	0.00%
2024/04/03	0	0.00	1	39.80	39.05	-1	831	-0.12%
2024/04/02	2	39.80	0	0.00	39.90	2	822	0.24%
2024/04/01	1	40.40	0	0.00	40.40	1	813	0.12%
2024/03/29	3	41.23	3	41.62	40.60	0	809	0.00%
2024/03/27	0	0.00	1	40.85	40.45	-1	789	-0.13%
2024/03/21	2	40.98	7	41.86	42.35	-5	732	-0.68%
2024/03/18	0	0.00	1	39.50	39.55	-1	648	-0.16%
2024/03/15	1	38.50	0	0.00	38.75	1	641	0.16%
2024/03/07	0	39.40	0	0.00	38.95	0	571	0.00%
2024/02/29	0	0.00	1	39.20	39.45	-1	521	-0.19%
2024/02/22	2.4	37.98	0	0.00	37.65	2.4	489	0.49%
2024/02/19	1.6	37.63	0	0.00	37.65	1.6	475	0.33%
2024/02/05	0	36.40	0	0.00	35.90	0	474	0.00%
2024/02/02	0	36.95	0	0.00	36.50	0	473	0.00%
2024/01/26	0	0.00	1	37.70	37.65	-1	483	-0.21%
2024/01/25	1	38.00	0	0.00	37.95	1	483	0.21%
2024/01/22	0	0.00	0.2	37.80	37.80	-0.2	536	-0.04%
2024/01/05	0	0.00	1	38.40	38.25	-1	548	-0.18%
2024/01/02	1	38.70	0	0.00	38.60	1	579	0.17%
2023/12/27	0	0.00	10	38.30	38.10	-10	588	-1.70%
2023/12/20	1	40.20	0	0.00	39.20	1	574	0.17%
2023/12/15	0	0.00	2	38.25	38.95	-2	524	-0.38%
2023/11/30	2	38.50	0	0.00	38.50	2	505	0.40%
2023/11/29	0	38.00	0	0.00	38.05	0	501	0.00%
2023/11/28	1	37.45	0	0.00	37.80	1	505	0.20%
2023/11/27	0	0.00	1	38.45	37.95	-1	504	-0.20%
2023/11/21	1	37.55	0	0.00	37.60	1	504	0.20%
2023/11/16	0	0.00	1	37.10	37.10	-1	499	-0.20%
2023/11/15	1	36.70	0	0.00	37.05	1	500	0.20%
2023/11/07	0	0.00	1	37.55	37.50	-1	511	-0.20%
2023/11/06	1	37.95	0	0.00	37.50	1	519	0.19%
2023/11/02	0	0.00	1	36.65	36.70	-1	519	-0.19%
2023/11/01	0	0.00	1	36.25	36.15	-1	548	-0.18%
2023/10/31	1	37.65	0	0.00	36.85	1	546	0.18%
2023/10/30	3	38.20	2	38.05	38.05	1	539	0.19%
2023/10/24	0	36.40	0	0.00	36.45	0	515	0.00%
2023/10/16	1	37.20	0	0.00	37.10	1	551	0.18%
2023/10/11	1	36.85	0	0.00	36.80	1	581	0.17%
2023/09/19	36	40.22	36	40.43	40.30	0	692	0.00%
2023/09/18	0	0.00	1	42.15	41.65	-1	692	-0.14%
2023/09/15	1	42.25	0	0.00	42.00	1	704	0.14%
2023/09/11	1	40.10	1	40.85	40.15	0	791	0.00%
2023/09/01	0	0.00	2	43.65	43.25	-2	900	-0.22%
2023/08/07	2	41.93	0	0.00	43.05	2	1,263	0.16%
2023/08/02	0.1	45.00	0	0.00	44.60	0.1	1,368	0.01%
2023/07/31	1	45.65	0	0.00	45.60	1	1,459	0.07%
2023/07/26	1	44.95	0	0.00	44.90	1	1,749	0.06%
2023/07/25	0	0.00	3	45.15	45.35	-3	1,772	-0.17%
2023/07/24	1	44.80	4	44.91	44.75	-3	1,823	-0.16%
2023/07/21	0.1	46.50	0	0.00	45.60	0.1	1,916	0.00%
2023/07/19	0	0.00	4	47.58	47.50	-4	2,005	-0.20%
2023/07/13	0	0.00	1	49.00	48.60	-1	3,028	-0.03%
2023/06/29	0	0.00	6	50.33	51.00	-6	4,015	-0.15%
2023/06/28	0	0.00	1	50.40	50.00	-1	4,016	-0.02%
2023/06/26	10	50.80	0	0.00	50.70	10	4,067	0.25%
2023/06/20	6	51.37	2	50.45	50.80	4	4,090	0.10%
2023/06/16	0	0.00	2	50.10	49.70	-2	4,119	-0.05%
2023/06/15	1	48.95	0	0.00	48.95	1	4,244	0.02%
2023/06/13	1	48.80	3	49.00	48.85	-2	4,403	-0.05%
2023/06/12	0	0.00	1.2	49.84	49.05	-1.2	4,454	-0.03%
2023/06/09	0	0.00	27	50.20	50.20	-27	4,477	-0.60%
2023/06/08	2	51.85	2	51.80	51.60	0	4,456	0.00%
2023/06/06	3	51.53	1	51.50	51.50	2	4,488	0.04%
2023/06/05	15	52.30	0	0.00	52.20	15	4,500	0.33%
2023/06/02	0	0.00	4	51.90	51.60	-4	4,496	-0.09%
2023/06/01	0	0.00	0.3	51.60	51.30	-0.3	4,507	-0.01%
2023/05/29	0	0.00	1.2	51.37	51.40	-1.2	4,508	-0.03%
2023/05/26	0.1	50.00	0	0.00	49.80	0.1	4,499	0.00%
2023/05/25	0	0.00	1	50.80	50.70	-1	4,511	-0.02%
2023/05/24	2	51.40	0	0.00	51.50	2	4,524	0.04%
2023/05/22	8	51.35	0	0.00	51.40	8	4,537	0.18%
2023/05/18	1	51.10	4	51.30	51.30	-3	4,626	-0.06%
2023/05/16	3	50.97	0	0.00	51.20	3	4,642	0.06%
2023/05/15	1	50.00	0	0.00	50.10	1	4,632	0.02%
2023/05/12	2.3	48.93	0	0.00	49.50	2.3	4,619	0.05%
2023/05/11	0.1	49.35	0	0.00	48.70	0.1	4,590	0.00%
2023/05/09	2.1	51.63	4	53.55	51.40	-1.9	4,495	-0.04%
2023/05/08	0	0.00	34	54.90	55.30	-34	4,395	-0.77%
2023/05/05	2	56.00	0	0.00	55.20	2	4,376	0.05%
2023/05/04	2	57.25	0	0.00	57.20	2	4,337	0.05%
2023/05/03	14	56.14	1	55.90	56.70	13	4,267	0.30%
2023/05/02	47	56.66	12	56.06	56.70	35	4,232	0.83%
2023/04/28	0	0.00	3	53.90	54.30	-3	4,102	-0.07%
2023/04/27	2	53.40	1	54.00	53.40	1	4,082	0.02%
2023/04/25	1	53.60	3	54.00	53.80	-2	3,945	-0.05%
2023/04/21	3	52.63	3	53.37	52.40	0	3,905	0.00%
2023/04/20	4	55.50	41	54.91	54.90	-37	3,803	-0.97%
2023/04/19	72	56.85	30	57.25	57.00	42	3,637	1.15%
2023/04/18	1	56.90	5	56.86	54.80	-4	3,121	-0.13%
2023/04/17	1	54.40	0	0.00	54.60	1	2,928	0.03%
2023/04/14	1	55.20	0	0.00	54.90	1	2,932	0.03%
2023/04/13	26	55.20	28	55.44	55.40	-2	2,855	-0.07%
2023/04/12	1	53.40	3	54.30	54.70	-2	2,680	-0.07%
2023/04/11	1	52.40	3	52.00	52.40	-2	2,461	-0.08%
2023/04/10	5	52.24	3	52.00	51.80	2	2,433	0.08%
2023/04/07	7	53.51	4.1	53.64	53.40	2.9	2,341	0.12%
2023/04/06	0	0.00	2	50.30	50.80	-2	2,132	-0.09%
2023/03/31	0	0.00	13	48.78	48.80	-13	2,063	-0.63%
2023/03/28	0.1	48.15	0	0.00	47.60	0.1	2,058	0.00%
2023/03/23	0	0.00	6	49.15	48.70	-6	2,034	-0.29%
2023/03/22	3	49.05	0	0.00	48.85	3	2,042	0.15%
2023/03/21	0	0.00	1	50.00	49.35	-1	2,072	-0.05%
2023/03/20	14	50.33	0	0.00	50.10	14	2,157	0.65%
2023/03/17	1	48.10	1	48.45	49.00	0	2,376	0.00%
2023/03/16	4	47.55	3	47.73	46.95	1	2,416	0.04%
2023/03/15	9	48.74	8	48.26	48.15	1	2,400	0.04%
2023/03/14	2	47.40	0	0.00	47.45	2	2,369	0.08%
2023/03/09	0	0.00	1	48.05	47.50	-1	2,496	-0.04%
2023/03/07	0	0.00	8	48.34	48.50	-8	2,485	-0.32%
2023/03/06	8	48.16	4	47.67	48.40	4	2,475	0.16%
2023/03/03	2	47.15	0	0.00	47.00	2	2,466	0.08%
2023/03/02	0	0.00	2	46.95	46.70	-2	2,479	-0.08%
2023/02/22	0	0.00	0	48.00	47.45	0	2,554	0.00%
2023/02/20	2	47.85	2	47.75	48.40	0	2,713	0.00%
2023/02/17	1	48.25	1	48.15	48.20	0	2,936	0.00%
2023/02/16	10	48.79	10	48.25	48.05	0	2,955	0.00%
2023/02/15	0	0.00	1	46.75	48.05	-1	2,918	-0.03%
2023/02/13	0	0.00	5	45.60	45.60	-5	2,932	-0.17%
2023/02/09	1	46.15	14	46.63	46.15	-13	2,949	-0.44%
2023/02/08	0	0.00	5	47.15	47.15	-5	2,978	-0.17%
2023/02/07	0	0.00	2	47.40	47.20	-2	2,985	-0.07%
2023/02/06	0	0.00	1	47.30	47.10	-1	2,999	-0.03%
2023/02/03	1	46.90	1	47.35	47.05	0	3,009	0.00%
2023/02/02	0	0.00	1	47.45	47.35	-1	3,022	-0.03%
2023/02/01	17	47.71	10	46.90	47.40	7	3,024	0.23%
2023/01/31	1	46.85	0	0.00	46.85	1	3,024	0.03%
2023/01/16	2	44.30	0	0.00	44.20	2	3,039	0.07%
2023/01/11	0	0.00	69	45.50	46.30	-69	3,100	-2.23%
2023/01/10	0	0.00	2	47.30	47.10	-2	3,063	-0.07%
2023/01/09	4	48.10	8	47.99	47.85	-4	3,090	-0.13%
2023/01/06	3	47.63	1	47.70	47.70	2	3,093	0.06%
2023/01/05	7	48.62	6	48.29	47.65	1	3,123	0.03%
2023/01/04	4	47.48	1	48.10	48.10	3	3,098	0.10%
2022/12/27	8	46.50	0	0.00	46.85	8	3,176	0.25%
2022/12/26	1	46.20	1	47.20	46.85	0	3,175	0.00%
2022/12/21	14	45.41	0	0.00	44.30	14	3,228	0.43%
2022/12/20	0	0.00	3	46.90	44.50	-3	3,250	-0.09%
2022/12/19	1	46.20	11	46.65	46.20	-10	3,286	-0.30%
2022/12/16	4	48.01	1	47.90	47.70	3	3,309	0.09%
2022/12/15	11	48.70	1	48.85	48.80	10	3,304	0.30%
2022/12/14	0	0.00	1	48.25	48.70	-1	3,301	-0.03%
2022/12/13	8	48.79	5	48.28	47.80	3	3,281	0.09%
2022/12/12	23	49.84	10	50.32	49.15	13	3,254	0.40%
2022/12/09	29	50.72	16	50.95	49.70	13	3,136	0.41%
2022/12/08	5	49.13	3	49.12	48.20	2	2,828	0.07%
2022/12/07	3	47.48	1	47.15	47.45	2	2,731	0.07%
2022/12/06	2	48.40	0	0.00	47.30	2	2,718	0.07%
2022/12/05	26	48.56	20	48.18	48.25	6	2,758	0.22%
2022/12/02	29	47.50	8	47.87	48.55	21	2,755	0.76%
2022/12/01	0	0.00	33	46.53	46.50	-33	2,629	-1.26%
2022/11/29	2	45.33	0	0.00	45.90	2	2,696	0.07%
2022/11/28	0	0.00	1	45.65	45.45	-1	2,770	-0.04%
2022/11/25	0	0.00	1	46.35	45.60	-1	2,853	-0.04%
2022/11/24	19	45.93	1	45.90	46.40	18	2,899	0.62%
2022/11/23	17	45.80	0	0.00	45.25	17	3,180	0.53%
2022/11/22	0	0.00	1	46.25	45.20	-1	3,321	-0.03%
2022/11/21	1	45.80	0	0.00	45.95	1	3,409	0.03%
2022/11/16	1	47.20	2	48.05	47.20	-1	3,435	-0.03%
2022/11/15	7	46.56	6	46.58	47.95	1	3,462	0.03%
2022/11/03	1	42.50	0	0.00	43.45	1	4,069	0.02%
2022/10/31	1	42.20	1	42.30	41.95	0	4,427	0.00%
2022/10/27	0	0.00	1	41.00	42.25	-1	4,502	-0.02%
2022/10/19	1	43.85	0	0.00	43.80	1	4,975	0.02%
2022/10/17	2	40.90	2	41.50	42.50	0	5,238	0.00%
2022/10/14	1	43.30	1	43.55	43.40	0	5,245	0.00%
2022/10/13	0	0.00	2	43.55	41.90	-2	5,270	-0.04%
2022/10/12	1	44.45	0	0.00	44.60	1	5,333	0.02%
2022/10/07	1	45.55	0	0.00	45.55	1	5,376	0.02%
2022/10/05	1	46.00	1	46.00	45.95	0	5,471	0.00%
2022/10/04	1	44.20	0	0.00	45.40	1	5,536	0.02%
2022/09/28	0	0.00	1	44.20	44.20	-1	5,996	-0.02%
2022/09/26	3	48.93	2	50.00	47.40	1	6,909	0.01%
2022/09/23	5	51.10	4	50.95	50.60	1	7,174	0.01%
2022/09/22	0	0.00	1	52.80	53.10	-1	7,381	-0.01%
2022/09/21	3	53.50	1	53.40	53.00	2	7,651	0.03%
2022/09/20	0	0.00	1	54.80	54.60	-1	8,209	-0.01%
2022/09/19	1	54.50	0	0.00	54.40	1	8,494	0.01%
2022/09/16	0	0.00	1	54.50	55.60	-1	8,558	-0.01%
2022/09/14	1	56.10	0	0.00	56.00	1	8,637	0.01%
2022/09/13	0	0.00	1	57.50	57.60	-1	8,595	-0.01%
2022/09/12	1	57.30	2	56.70	57.50	-1	8,605	-0.01%
2022/09/08	2	55.00	3	54.83	55.00	-1	8,590	-0.01%
2022/09/06	3	53.90	1	53.20	53.20	2	8,599	0.02%
2022/09/05	1	55.80	1	55.80	55.70	0	8,573	0.00%
2022/09/02	12	57.97	12	57.28	57.10	0	8,538	0.00%
2022/09/01	1	58.60	4	58.05	57.50	-3	8,466	-0.04%
2022/08/31	1	57.50	0	0.00	57.90	1	8,385	0.01%
2022/08/30	7	58.73	7	58.01	57.80	0	8,364	0.00%
2022/08/29	9	57.01	10	57.24	57.30	-1	8,096	-0.01%
2022/08/26	2	57.00	10	57.00	58.30	-8	8,035	-0.10%
2022/08/25	12	57.30	5.1	56.29	57.40	6.9	7,976	0.09%
2022/08/24	2	55.60	0	0.00	55.20	2	7,938	0.03%
2022/08/22	3	57.43	2	57.50	56.10	1	7,900	0.01%
2022/08/19	9	57.40	14	59.27	57.60	-5	7,749	-0.06%
2022/08/18	19.1	58.46	7	58.30	58.90	12.1	7,514	0.16%
2022/08/17	5	57.00	5	55.80	55.80	0	7,316	0.00%
2022/08/16	0	0.00	1	55.10	54.80	-1	7,145	-0.01%
2022/08/12	1	53.90	0	0.00	54.20	1	7,014	0.01%
2022/08/11	0	0.00	1.2	54.53	54.40	-1.2	7,033	-0.02%
2022/08/10	1	54.50	1	55.00	54.30	0	6,994	0.00%
2022/08/09	11	55.36	11	55.55	54.40	0	7,076	0.00%
2022/08/05	0	0.00	2	50.75	51.50	-2	6,853	-0.03%
2022/08/04	1	50.90	0	0.00	49.40	1	6,865	0.01%
2022/08/02	1	53.20	3	53.60	53.30	-2	6,852	-0.03%
2022/08/01	1	55.70	5	55.60	55.60	-4	6,840	-0.06%
2022/07/29	11	55.42	6	55.60	55.00	5	6,769	0.07%
2022/07/28	2	53.90	2	53.95	53.80	0	6,613	0.00%
2022/07/27	1	53.10	6	53.48	54.00	-5	6,560	-0.08%
2022/07/26	2	54.40	1	54.10	53.60	1	6,546	0.02%
2022/07/25	14	55.71	14	54.54	54.10	0	6,606	0.00%
2022/07/22	3	53.57	1	53.40	53.50	2	6,607	0.03%
2022/07/21	2	52.40	0	0.00	52.30	2	6,589	0.03%
2022/07/20	1	51.70	1	51.80	52.00	0	6,665	0.00%
2022/07/19	7	52.46	8	52.20	51.70	-1	6,737	-0.01%
2022/07/18	1	50.90	0	0.00	51.20	1	6,766	0.01%
2022/07/15	2	49.63	2	49.98	51.00	0	6,901	0.00%
2022/07/14	2	50.10	2	50.20	49.95	0	7,064	0.00%
2022/07/13	0	0.00	1	49.75	48.40	-1	7,220	-0.01%
2022/07/12	10	49.87	9	49.64	48.30	1	7,380	0.01%
2022/07/08	1	52.50	2	52.60	53.30	-1	7,695	-0.01%
2022/07/07	2	52.30	2	53.35	52.40	0	8,006	0.00%
2022/07/06	7	55.47	3	53.27	53.00	4	8,458	0.05%
2022/07/05	15	57.65	14	57.55	57.00	1	8,739	0.01%
2022/07/04	5	54.10	10	53.90	55.30	-5	8,229	-0.06%
2022/07/01	9	51.90	12	52.16	52.90	-3	8,150	-0.04%
2022/06/30	2	54.35	34	53.87	54.20	-32	8,182	-0.39%
2022/06/29	12	54.69	3	54.30	54.00	9	8,032	0.11%
2022/06/28	14	54.44	11	54.79	55.00	3	7,956	0.04%
2022/06/27	2	50.50	5	51.64	52.80	-3	7,575	-0.04%
2022/06/24	0	0.00	3	47.17	48.00	-3	7,364	-0.04%
2022/06/20	1	43.25	0	0.00	42.95	1	7,980	0.01%
2022/06/17	1	45.30	0	0.00	44.90	1	8,193	0.01%
2022/06/16	2	46.70	1	47.00	45.65	1	8,489	0.01%
2022/06/15	31	47.53	1	47.05	47.05	30	8,820	0.34%
2022/06/14	0	0.00	1	47.20	48.15	-1	9,858	-0.01%
2022/06/13	0	0.00	3	49.23	49.20	-3	10,434	-0.03%
2022/06/10	0	0.00	1	51.30	51.30	-1	11,246	-0.01%
2022/06/08	2.1	51.24	1	50.80	51.20	1.1	12,280	0.01%
2022/06/06	5	54.44	4	54.55	53.40	1	13,536	0.01%
2022/06/02	3	53.47	2	53.15	53.10	1	13,631	0.01%
2022/05/30	1	51.90	7	52.59	52.60	-6	14,536	-0.04%
2022/05/26	1.1	50.35	0	0.00	49.20	1.1	14,744	0.01%
2022/05/25	1	50.10	1	50.70	50.50	0	14,748	0.00%
2022/05/24	0.3	50.50	0	0.00	50.30	0.3	14,858	0.00%
2022/05/23	2	51.95	2	51.45	51.30	0	14,837	0.00%
2022/05/20	1	51.70	1.6	51.50	51.30	-0.6	14,847	0.00%
2022/05/19	2.1	51.61	1	51.10	51.40	1.1	14,838	0.01%
2022/05/18	3	52.83	2	53.05	53.20	1	14,793	0.01%
2022/05/17	4	53.13	4	54.08	52.90	0	14,753	0.00%
2022/05/16	3	53.37	2	53.40	52.50	1	14,596	0.01%
2022/05/13	2	52.80	2	53.35	53.80	0	14,551	0.00%
2022/05/12	1	54.50	0	0.00	52.00	1	14,510	0.01%
2022/05/11	1	55.40	1	55.00	54.80	0	14,555	0.00%
2022/05/09	3	57.37	1	56.20	55.60	2	14,522	0.01%
2022/05/05	0	0.00	1	60.10	59.90	-1	14,584	-0.01%
2022/05/04	1	59.20	0	0.00	59.20	1	14,581	0.01%
2022/04/29	5	62.08	6	61.82	61.30	-1	14,653	-0.01%
2022/04/28	14	59.48	17	60.41	61.60	-3	14,737	-0.02%
2022/04/27	4	56.93	9	57.81	58.90	-5	14,573	-0.03%
2022/04/26	3	59.03	6	59.32	59.10	-3	14,544	-0.02%
2022/04/25	2	59.00	6	58.42	58.10	-4	14,483	-0.03%
2022/04/22	7	61.43	4	62.18	61.10	3	14,501	0.02%
2022/04/21	7	64.76	13	63.52	63.40	-6	14,805	-0.04%
2022/04/20	13	65.10	13	64.71	64.50	0	14,920	0.00%
2022/04/19	6	64.10	7	64.57	64.60	-1	15,211	-0.01%
2022/04/18	8	63.60	8	64.24	64.10	0	15,472	0.00%
2022/04/15	19	64.83	12	63.82	63.00	7	15,402	0.05%
2022/04/14	15	65.12	7	64.94	63.90	8	15,222	0.05%
2022/04/13	19	65.42	14	65.66	65.90	5	15,091	0.03%
2022/04/12	5	64.54	11	65.80	66.50	-6	15,142	-0.04%
2022/04/11	6	63.50	15	64.25	63.20	-9	14,737	-0.06%
2022/04/08	3	60.67	3	61.73	61.60	0	14,279	0.00%
2022/04/07	7	61.81	9	61.89	59.40	-2	14,143	-0.01%
2022/04/06	10	63.49	12	63.77	63.80	-2	13,976	-0.01%
2022/04/01	0.1	61.50	0	0.00	61.50	0.1	13,647	0.00%
2022/03/31	6	62.42	9	61.83	61.50	-3	13,578	-0.02%
2022/03/30	8	61.48	11	62.13	60.50	-3	13,426	-0.02%
2022/03/29	4	60.00	0	0.00	60.50	4	13,402	0.03%
2022/03/28	13	60.31	11	60.12	60.60	2	13,408	0.01%
2022/03/25	6	61.73	4	60.70	59.80	2	13,358	0.01%
2022/03/24	18	64.19	10	65.01	63.30	8	13,456	0.06%
2022/03/23	4	63.63	1	63.00	63.00	3	13,215	0.02%
2022/03/22	4	63.63	2	63.80	62.90	2	13,155	0.02%
2022/03/21	21	64.99	23.5	64.62	62.30	-2.5	13,130	-0.02%
2022/03/18	4	62.13	3.5	62.37	61.70	0.5	13,246	0.00%
2022/03/17	22.1	63.16	20	62.92	63.20	2.1	13,103	0.02%
2022/03/16	10	59.35	23	60.54	62.50	-13	12,201	-0.11%
2022/03/15	19	58.79	30	59.85	56.90	-11	11,699	-0.09%
2022/03/14	15	58.69	9	59.06	58.90	6	10,877	0.06%
2022/03/11	7	57.81	8	58.96	59.90	-1	10,458	-0.01%
2022/03/10	35	58.04	26	57.88	56.70	9	9,968	0.09%
2022/03/09	0	0.00	5	55.66	56.80	-5	9,155	-0.05%
2022/03/08	1	51.80	2	53.05	51.70	-1	8,889	-0.01%
2022/03/07	3.1	53.89	3	53.37	51.80	0.1	8,706	0.00%
2022/03/04	14	54.50	12	54.29	54.20	2	8,506	0.02%
2022/03/03	2	53.55	5	53.88	54.20	-3	8,153	-0.04%
2022/03/02	12	51.48	10	51.90	50.60	2	7,751	0.03%
2022/03/01	0	0.00	3	49.75	49.15	-3	7,552	-0.04%
2022/02/25	0	0.00	4	48.19	48.35	-4	7,561	-0.05%
2022/02/24	1	48.40	1	49.00	47.35	0	7,595	0.00%
2022/02/23	1	47.75	0	0.00	47.90	1	7,494	0.01%
2022/02/22	3	47.75	0	0.00	46.85	3	7,496	0.04%
2022/02/21	2	47.63	2	48.30	48.50	0	7,516	0.00%
2022/02/18	0	0.00	7	48.34	48.10	-7	7,515	-0.09%
2022/02/17	1	48.70	5	49.38	48.50	-4	7,532	-0.05%
2022/02/15	6	47.78	0	0.00	47.50	6	7,729	0.08%
2022/02/11	6	50.02	18	49.64	49.80	-12	7,857	-0.15%
2022/02/10	3	49.38	0	0.00	48.95	3	7,867	0.04%
2022/02/08	0	0.00	1	48.10	49.10	-1	7,908	-0.01%
2022/02/07	13	45.32	0	0.00	46.40	13	7,978	0.16%
2022/01/26	0	0.00	0.1	48.00	47.45	-0.1	8,030	0.00%
2022/01/25	2	50.30	2	48.50	47.60	0	8,424	0.00%
2022/01/24	1	49.65	1	50.10	49.70	0	8,670	0.00%
2022/01/21	7	54.40	7	53.10	52.00	0	8,955	0.00%
2022/01/20	1	52.70	1	52.40	52.30	0	9,032	0.00%
2022/01/18	8	53.46	8	52.59	52.10	0	9,076	0.00%
2022/01/17	4	52.90	24	52.12	53.40	-20	9,151	-0.22%
2022/01/14	10	54.34	31	54.59	53.20	-21	9,109	-0.23%
2022/01/13	10	55.59	11	54.13	53.80	-1	8,806	-0.01%
2022/01/12	13	54.32	8	54.46	56.90	5	8,657	0.06%
2022/01/11	4	54.00	22	55.51	55.80	-18	8,421	-0.21%
2022/01/10	1	51.50	1	51.40	50.80	0	8,387	0.00%
2022/01/06	0	0.00	0.1	50.90	50.60	-0.1	8,989	0.00%
2022/01/05	1.2	56.00	1	53.10	52.90	0.2	9,010	0.00%
2022/01/04	3	51.33	8	51.25	52.30	-5	8,630	-0.06%
2021/12/27	0	0.00	3	48.85	49.00	-3	8,667	-0.03%
2021/12/24	4	49.40	1	48.85	48.85	3	8,932	0.03%
2021/12/23	2	50.50	3	50.23	50.20	-1	8,908	-0.01%
2021/12/22	1	47.85	1	48.30	49.30	0	8,773	0.00%
2021/12/21	1	47.75	1	47.70	48.00	0	8,735	0.00%
2021/12/20	1	49.50	4	49.89	48.30	-3	8,667	-0.03%
2021/12/17	6	48.43	11	48.46	48.00	-5	8,355	-0.06%
2021/12/15	0	0.00	30	47.98	47.50	-30	8,230	-0.36%
2021/12/14	35	48.48	6	48.24	47.55	29	8,123	0.36%
2021/12/13	0	0.00	0.1	46.60	46.50	-0.1	7,652	0.00%
2021/12/10	3	45.45	1	45.90	45.00	2	7,443	0.03%
2021/12/09	1	44.35	0	0.00	44.05	1	7,265	0.01%
2021/12/06	3	43.85	0	0.00	43.40	3	7,134	0.04%
2021/12/03	0	0.00	1	45.00	42.95	-1	7,016	-0.01%
2021/12/02	0.1	41.50	0	0.00	41.50	0.1	6,772	0.00%
2021/12/01	0.1	42.30	0	0.00	42.30	0.1	6,762	0.00%
2021/11/29	0.1	40.85	0	0.00	40.85	0.1	6,756	0.00%
2021/11/26	18.1	41.20	1	41.10	41.10	17.1	6,732	0.25%
2021/11/25	0.1	42.50	1	42.50	42.50	-0.9	6,735	-0.01%
2021/11/23	11	42.96	12	42.97	42.75	-1	6,740	-0.01%
2021/11/19	1	41.60	3	41.43	41.15	-2	6,672	-0.03%
2021/11/18	10	41.26	8	41.46	41.45	2	6,657	0.03%
2021/11/16	2	42.35	1	42.45	42.10	1	6,619	0.02%
2021/11/15	4	42.14	13	42.03	42.10	-9	6,597	-0.14%
2021/11/12	19.1	43.46	16	43.43	42.00	3.1	6,545	0.05%
2021/11/11	5	45.62	5	46.10	45.90	0	6,384	0.00%
2021/11/10	1	45.55	1	45.55	45.45	0	6,263	0.00%
2021/11/08	1	45.70	0	0.00	45.40	1	6,130	0.02%
2021/11/05	1	45.70	2	46.30	45.65	-1	6,108	-0.02%
2021/11/04	13	47.75	7	46.78	46.85	6	6,054	0.10%
2021/11/03	4	47.69	3	47.82	46.35	1	5,922	0.02%
2021/11/02	8	49.33	6	49.33	48.35	2	5,792	0.03%
2021/11/01	7	49.14	9	49.39	49.70	-2	5,363	-0.04%
2021/10/29	6	46.48	5	46.39	45.20	1	5,080	0.02%
2021/10/28	11	44.12	14	45.45	48.40	-3	4,708	-0.06%
2021/10/27	11	42.56	11	43.35	44.00	0	4,418	0.00%
2021/10/26	3	42.57	6	42.38	41.80	-3	4,331	-0.07%
2021/10/25	3	43.53	2	43.70	43.60	1	4,267	0.02%
2021/10/22	2	42.58	2	42.85	43.20	0	4,148	0.00%
2021/10/21	1	43.15	2	43.10	42.50	-1	4,098	-0.02%
2021/10/20	2	44.05	6	43.85	43.25	-4	4,007	-0.10%
2021/10/19	10	43.22	17	43.54	44.70	-7	3,860	-0.18%
2021/10/18	14	44.37	1	44.00	44.60	13	3,596	0.36%
2021/10/15	8	41.19	8	41.04	42.90	0	3,142	0.00%
2021/10/14	3	37.83	1	38.35	39.00	2	2,825	0.07%
2021/10/13	2	37.28	2	37.40	37.60	0	2,452	0.00%
2021/10/12	46	34.76	8	34.94	34.20	38	2,351	1.62%
2021/10/08	0	0.00	1	34.00	34.00	-1	2,293	-0.04%
2021/10/07	0	0.00	6	33.55	33.55	-6	2,287	-0.26%
2021/10/06	0	0.00	1	34.20	33.20	-1	2,277	-0.04%
2021/10/05	2	32.73	0	0.00	33.80	2	2,233	0.09%
2021/10/04	25	35.01	30	35.09	34.40	-5	2,200	-0.23%
2021/10/01	6	36.58	46	36.77	36.50	-40	1,906	-2.10%
2021/09/29	0	0.00	5	33.25	32.40	-5	1,612	-0.31%
2021/09/28	12	33.24	4	33.73	33.30	8	1,599	0.50%
2021/09/27	38	32.11	0	0.00	32.20	38	1,559	2.44%
2021/09/24	13	31.00	1	31.10	31.15	12	1,554	0.77%
2021/09/23	1	31.00	0	0.00	30.60	1	1,641	0.06%
2021/09/22	7	31.09	11	31.04	30.30	-4	1,637	-0.24%
2021/09/17	16	33.55	6	35.00	33.15	10	1,595	0.63%
2021/09/16	3	35.78	0	0.00	35.80	3	1,524	0.20%
2021/09/14	1	36.80	0	0.00	36.15	1	1,669	0.06%
2021/09/13	1	37.05	0	0.00	37.05	1	1,712	0.06%
2021/09/09	0	0.00	1	36.00	35.90	-1	1,792	-0.06%
2021/08/30	1	40.25	1	40.30	40.05	0	2,433	0.00%
2021/08/27	0	0.00	1	39.50	38.05	-1	2,383	-0.04%
2021/08/26	2	38.00	0	0.00	37.50	2	2,371	0.08%
2021/08/18	0	0.00	2	35.60	37.80	-2	2,524	-0.08%
2021/08/16	0	0.00	1	37.50	37.30	-1	2,652	-0.04%
2021/08/10	5	41.90	1	41.20	41.50	4	3,096	0.13%
2021/08/09	1	44.80	0	0.00	43.80	1	3,146	0.03%
2021/08/06	1	45.00	0	0.00	45.00	1	3,326	0.03%
2021/08/04	12	46.64	16	46.64	46.55	-4	3,521	-0.11%
2021/08/03	1	45.05	0	0.00	45.30	1	3,525	0.03%
2021/07/30	3	45.10	0	0.00	44.80	3	3,539	0.08%
2021/07/29	0	0.00	2	45.30	45.40	-2	3,617	-0.06%
2021/07/28	2	45.00	0	0.00	45.10	2	3,641	0.05%
2021/07/27	2	47.43	1	48.65	46.25	1	3,679	0.03%
2021/07/26	2	48.50	1	48.25	47.10	1	3,679	0.03%
2021/07/22	0	0.00	1	46.40	45.80	-1	3,655	-0.03%
2021/07/21	1	46.10	0	0.00	45.85	1	3,660	0.03%
2021/07/19	2	49.03	6	48.19	48.85	-4	3,653	-0.11%
2021/07/16	2	46.50	3	47.08	46.00	-1	3,612	-0.03%
2021/07/14	2	44.53	5	44.65	44.25	-3	3,647	-0.08%
2021/07/13	0	0.00	5	46.40	45.05	-5	3,670	-0.14%
2021/07/09	6	47.03	6	47.33	46.50	0	3,729	0.00%
2021/07/08	0	0.00	1	47.25	46.60	-1	3,871	-0.03%
2021/07/07	2	46.80	0	0.00	46.00	2	4,406	0.05%
2021/07/06	5	47.42	0	0.00	47.05	5	4,432	0.11%
2021/07/05	1	47.05	3	48.37	48.00	-2	4,455	-0.04%
2021/07/01	2	48.58	0	0.00	48.55	2	4,568	0.04%
2021/06/30	0	0.00	4	51.00	49.45	-4	4,572	-0.09%
2021/06/29	2	48.58	0	0.00	48.40	2	4,502	0.04%
2021/06/28	3	48.83	0	0.00	48.30	3	4,516	0.07%
2021/06/25	0	0.00	4	50.30	49.30	-4	4,538	-0.09%
2021/06/24	6	50.00	0	0.00	50.10	6	4,600	0.13%
2021/06/23	1	50.00	3	51.00	50.50	-2	4,600	-0.04%
2021/06/22	2	49.53	0	0.00	48.15	2	4,534	0.04%
2021/06/21	5	49.96	3	50.00	49.50	2	4,525	0.04%
2021/06/18	8	49.74	1	48.90	51.80	7	4,572	0.15%
2021/06/17	11	50.15	10	50.66	50.40	1	4,853	0.02%
2021/06/16	1	49.70	4	48.41	50.10	-3	4,630	-0.06%
2021/06/15	2	44.78	2	46.00	45.55	0	4,610	0.00%
2021/06/10	3	46.00	4	45.98	46.80	-1	4,593	-0.02%
2021/06/07	1	43.80	0	0.00	43.90	1	4,931	0.02%
2021/06/02	1	47.60	0	0.00	45.50	1	5,146	0.02%
2021/06/01	1	46.50	0	0.00	47.20	1	5,136	0.02%
2021/05/31	1	46.00	0	0.00	45.70	1	5,150	0.02%
2021/05/25	0	0.00	1	43.35	43.80	-1	5,298	-0.02%
2021/05/24	2	42.55	0	0.00	43.15	2	5,389	0.04%
2021/05/21	1	43.00	0	0.00	41.95	1	5,356	0.02%
2021/05/20	1	43.00	0	0.00	42.20	1	5,331	0.02%
2021/05/19	0	0.00	1	43.10	45.40	-1	5,201	-0.02%
2021/05/18	2	41.15	12	41.16	41.30	-10	5,140	-0.19%
2021/05/17	11	37.55	0	0.00	37.55	11	5,103	0.22%
2021/05/13	2	42.55	0	0.00	42.15	2	4,928	0.04%
2021/05/12	0	0.00	4	51.10	46.80	-4	4,954	-0.08%
2021/05/11	0	0.00	4	53.20	52.00	-4	4,956	-0.08%
2021/05/07	1	57.00	0	0.00	57.60	1	5,010	0.02%
2021/05/06	6	56.45	2	56.50	56.40	4	5,038	0.08%
2021/05/03	5	62.60	0	0.00	61.20	5	5,033	0.10%
2021/04/29	6	61.72	1	62.60	63.00	5	5,197	0.10%
2021/04/26	0	0.00	1	62.60	63.20	-1	5,481	-0.02%
2021/04/22	4	63.90	0	0.00	62.30	4	5,531	0.07%
2021/04/21	12	65.92	0	0.00	65.00	12	5,540	0.22%
2021/04/19	1	66.80	0	0.00	66.30	1	5,629	0.02%
2021/04/15	1	67.10	0	0.00	67.30	1	6,029	0.02%
2021/04/14	5	67.52	1	65.90	66.40	4	6,342	0.06%
2021/04/13	10	68.90	27	70.68	68.50	-17	6,342	-0.27%
2021/04/12	0	0.00	1	66.10	66.00	-1	5,884	-0.02%
2021/04/09	3	66.00	0	0.00	65.10	3	5,958	0.05%
2021/04/07	0	0.00	2	66.90	66.50	-2	6,149	-0.03%
2021/04/06	1	65.20	11	65.38	65.30	-10	6,526	-0.15%
2021/03/31	10	67.22	10	65.90	66.10	0	7,352	0.00%
2021/03/29	2	68.20	1	65.80	67.00	1	9,031	0.01%
2021/03/25	1	65.70	0	0.00	64.90	1	9,088	0.01%
2021/03/23	0	0.00	1	67.70	66.60	-1	9,079	-0.01%
2021/03/22	22	72.19	15	72.27	69.90	7	9,084	0.08%
2021/03/19	2	63.50	10	68.50	68.50	-8	8,935	-0.09%
2021/03/18	6	64.25	0	0.00	64.10	6	8,914	0.07%
2021/03/15	3	66.30	2	67.00	65.20	1	9,010	0.01%
2021/03/12	6	65.65	2	66.15	64.20	4	8,927	0.04%
2021/03/10	1	64.80	2	65.40	63.70	-1	8,864	-0.01%
2021/03/04	3	63.20	0	0.00	62.80	3	9,315	0.03%
2021/03/03	0	0.00	3	65.70	64.50	-3	9,523	-0.03%
2021/03/02	0	0.00	1	63.30	63.00	-1	9,964	-0.01%
2021/02/24	1	65.50	0	0.00	62.80	1	11,232	0.01%
2021/02/23	2	62.60	3	63.30	62.10	-1	11,626	-0.01%
2021/02/22	6	63.17	8	63.03	63.00	-2	12,275	-0.02%
2021/02/17	0	0.00	2	58.80	59.70	-2	12,989	-0.02%
2021/02/03	10	58.93	9	59.22	57.20	1	14,188	0.01%
2021/02/02	5	55.70	0	0.00	56.00	5	14,354	0.03%
2021/02/01	1	58.70	0	0.00	57.30	1	14,885	0.01%
2021/01/29	0	0.00	2	58.10	58.00	-2	15,826	-0.01%
2021/01/28	0	0.00	1	59.40	59.80	-1	16,479	-0.01%
2021/01/26	0	0.00	1	60.60	60.60	-1	17,105	-0.01%
2021/01/25	1	62.50	0	0.00	63.00	1	17,394	0.01%
2021/01/22	2	63.50	0	0.00	62.50	2	17,744	0.01%
2021/01/21	6	62.17	3	60.93	60.60	3	18,173	0.02%
2021/01/20	3	61.73	3	62.40	60.00	0	18,259	0.00%
2021/01/19	6	63.87	4	62.85	63.50	2	18,379	0.01%
2021/01/15	1	63.70	0	0.00	62.10	1	18,509	0.01%
2021/01/14	2	64.70	1	64.00	63.70	1	18,562	0.01%
2021/01/12	7	63.14	2	63.40	63.70	5	18,692	0.03%
2021/01/11	10	64.10	10	64.70	65.50	0	18,784	0.00%
2021/01/08	20	68.86	16	69.61	66.30	4	18,730	0.02%
2021/01/07	2	69.50	2	68.55	70.10	0	18,616	0.00%
2021/01/06	0	0.00	2	65.00	63.80	-2	19,991	-0.01%
2021/01/04	12	69.57	12	70.55	69.00	0	21,267	0.00%
2020/12/30	3	70.57	0	0.00	69.20	3	21,684	0.01%
2020/12/29	12	71.28	9	70.91	71.00	3	21,788	0.01%
2020/12/28	10	70.60	2	70.30	69.70	8	21,406	0.04%
2020/12/25	63	74.21	93	73.71	70.30	-30	21,490	-0.14%
2020/12/24	29	71.93	27	71.24	72.60	2	20,907	0.01%
2020/12/23	2	65.05	45	66.38	67.40	-43	19,635	-0.22%
2020/12/22	33	63.51	4	62.63	61.30	29	19,452	0.15%
2020/12/21	0	0.00	1	64.30	64.30	-1	19,598	-0.01%
2020/12/18	1	62.00	1	63.00	62.60	0	19,786	0.00%
2020/12/17	2	61.50	0	0.00	62.10	2	19,778	0.01%
2020/12/16	14	62.44	0	0.00	62.10	14	19,790	0.07%
2020/12/15	30	63.13	30	61.57	61.40	0	19,793	0.00%
2020/12/14	0	0.00	2	59.25	62.60	-2	19,720	-0.01%
2020/12/11	3	59.33	6	60.07	59.80	-3	19,753	-0.02%
2020/12/10	11	60.61	9	61.11	60.50	2	19,838	0.01%
2020/12/09	11	63.18	5	63.32	62.40	6	19,890	0.03%
2020/12/08	1	62.50	0	0.00	62.50	1	19,954	0.01%
2020/12/07	1	61.30	0	0.00	62.90	1	20,155	0.00%
2020/12/04	1	61.80	0	0.00	61.80	1	20,524	0.00%
2020/12/03	2	64.60	6	63.73	62.10	-4	20,781	-0.02%
2020/12/02	14	62.59	14	62.33	62.30	0	21,149	0.00%
2020/12/01	20	64.26	11	64.47	63.60	9	22,532	0.04%
2020/11/30	11	66.73	6	65.70	65.50	5	22,888	0.02%
2020/11/27	1	65.60	2	65.95	65.70	-1	22,916	0.00%
2020/11/26	27	66.83	24	65.40	64.60	3	22,788	0.01%
2020/11/25	13	64.31	21	65.22	65.50	-8	22,333	-0.04%
2020/11/24	36	61.57	56	62.43	63.30	-20	21,546	-0.09%
2020/11/23	39	61.44	20	61.93	60.80	19	21,285	0.09%
2020/11/20	43	62.68	36	62.60	61.60	7	21,093	0.03%
2020/11/19	32	61.64	40	60.68	60.60	-8	20,626	-0.04%
2020/11/18	2	59.00	1	58.00	58.40	1	20,001	0.00%
2020/11/17	25	60.04	26	60.62	58.10	-1	19,821	-0.01%
2020/11/16	2	58.25	2	57.85	57.00	0	19,490	0.00%
2020/11/13	9	57.98	15	57.93	58.20	-6	19,528	-0.03%
2020/11/12	6	55.20	9	55.67	58.70	-3	19,415	-0.02%
2020/11/11	24	59.12	15.2	58.25	57.50	8.8	19,038	0.05%
2020/11/10	16	64.67	10	65.38	63.60	6	18,794	0.03%
2020/11/09	9	64.29	16	64.51	65.20	-7	18,547	-0.04%
2020/11/06	77	63.17	78	64.52	61.80	-1	18,159	-0.01%
2020/11/05	19	61.40	31	62.78	63.50	-12	17,342	-0.07%
2020/11/04	22	58.78	47	59.14	57.80	-25	16,906	-0.15%
2020/11/03	39	58.16	25	56.88	57.00	14	16,565	0.08%
2020/11/02	42	57.08	38	56.17	57.90	4	16,671	0.02%
2020/10/30	28	62.01	16	60.87	57.20	12	16,486	0.07%
2020/10/29	51.1	63.38	36	63.36	62.00	15.1	16,236	0.09%
2020/10/28	4.1	62.55	0	0.00	62.30	4.1	15,834	0.03%
2020/10/27	5	65.46	1	66.30	64.90	4	15,895	0.03%
2020/10/26	1	62.20	1	58.10	63.80	0	15,799	0.00%
2020/10/23	4	55.78	9	58.00	58.00	-5	15,662	-0.03%
2020/10/21	7	56.70	0	0.00	56.10	7	15,547	0.05%
2020/10/20	2	58.00	3	57.87	58.30	-1	15,478	-0.01%
2020/10/19	0	0.00	11	58.70	59.50	-11	15,380	-0.07%
2020/10/15	5	55.00	4	56.10	56.00	1	15,133	0.01%
2020/10/14	69	56.48	71	57.09	57.00	-2	15,022	-0.01%
2020/10/13	22	51.42	35	51.32	54.00	-13	13,391	-0.10%
2020/10/12	0	0.00	3	49.10	49.10	-3	12,395	-0.02%
2020/10/08	1	44.65	10	44.46	44.65	-9	12,583	-0.07%
2020/10/07	26	39.46	17	39.55	40.60	9	12,553	0.07%
2020/10/06	9	38.96	5	38.65	38.50	4	12,343	0.03%
2020/10/05	15	36.95	17	36.90	37.00	-2	12,131	-0.02%
2020/09/30	41	36.62	61	37.11	36.60	-20	12,296	-0.16%
2020/09/29	0	0.00	10	35.60	35.75	-10	12,084	-0.08%
2020/09/28	24	35.91	2	36.33	35.70	22	12,033	0.18%
2020/09/25	14	36.03	17	35.36	35.10	-3	11,931	-0.03%
2020/09/24	37	38.84	44	38.49	37.50	-7	11,731	-0.06%
2020/09/23	15	38.89	4	38.96	40.00	11	11,468	0.10%
2020/09/18	4	38.75	0	0.00	37.90	4	11,110	0.04%
2020/09/17	6	38.72	0	0.00	38.50	6	11,008	0.05%
2020/09/16	1	37.20	1	38.00	38.45	0	10,878	0.00%
2020/09/15	3	38.53	1	39.05	37.45	2	10,737	0.02%
2020/09/14	1	36.25	2	36.45	36.65	-1	10,560	-0.01%
2020/09/11	4	38.08	3	37.95	37.50	1	10,417	0.01%
2020/09/10	2	38.58	2	39.15	39.05	0	10,243	0.00%
2020/09/09	4	38.80	5	38.60	38.65	-1	9,950	-0.01%
2020/09/08	4	37.96	4	38.18	37.30	0	9,448	0.00%
2020/09/07	13	41.05	23	40.96	39.30	-10	9,115	-0.11%
2020/09/04	50	44.86	37	44.97	43.10	13	8,572	0.15%
2020/09/03	8	42.24	8	42.73	43.00	0	7,056	0.00%
2020/09/02	18	39.06	10	39.45	39.10	8	6,524	0.12%
2020/09/01	1	37.95	2	37.83	36.75	-1	6,229	-0.02%
2020/08/31	2	36.23	6	36.63	36.90	-4	6,088	-0.07%
2020/08/28	1	34.85	2	35.60	34.85	-1	5,950	-0.02%
2020/08/27	5	35.30	0	0.00	35.25	5	5,908	0.08%
2020/08/26	0	0.00	0.2	36.25	36.25	-0.2	5,849	0.00%
2020/08/20	1	34.85	1	34.95	35.45	0	5,564	0.00%
2020/08/19	2	39.60	5	37.34	36.80	-3	5,364	-0.06%
2020/08/18	3	40.23	8	40.30	39.80	-5	5,178	-0.10%
2020/08/17	9	39.52	2	38.93	39.70	7	4,976	0.14%
2020/08/14	2	39.98	2	40.15	39.50	0	4,826	0.00%
2020/08/13	0	0.00	1	39.60	38.10	-1	4,577	-0.02%
2020/08/12	0	0.00	10	38.08	38.85	-10	4,472	-0.22%
2020/08/11	8	36.44	13	36.00	36.75	-5	4,272	-0.12%
2020/08/10	3	38.75	2	39.50	38.70	1	4,077	0.02%
2020/08/07	0	0.00	2	36.75	37.25	-2	3,817	-0.05%
2020/08/06	30	37.75	10	39.65	36.70	20	3,659	0.55%
2020/08/05	3	41.53	32	40.72	40.45	-29	3,343	-0.87%
2020/08/04	10	40.10	0	0.00	41.50	10	3,188	0.31%
2020/08/03	6	40.42	16	41.01	39.80	-10	3,011	-0.33%
2020/07/31	44	40.45	13	40.50	40.60	31	2,780	1.12%
2020/07/30	1	37.25	0	0.00	40.90	1	2,530	0.04%
2020/07/24	0	0.00	3	36.00	35.00	-3	2,246	-0.13%
2020/07/23	13	34.57	1	35.80	36.30	12	2,184	0.55%
2020/07/21	1	35.80	0	0.00	35.60	1	2,096	0.05%
2020/07/20	0.2	35.70	1	33.65	35.80	-0.8	2,049	-0.04%
2020/07/17	1	32.75	0	0.00	33.30	1	1,966	0.05%
2020/07/16	6	38.17	7	36.71	35.95	-1	1,876	-0.05%
2020/07/15	1	36.20	0	0.00	37.15	1	1,433	0.07%
2020/07/14	3	32.93	6	32.27	33.80	-3	1,150	-0.26%
2020/07/13	2	31.55	7.6	31.39	31.55	-5.6	895	-0.63%
2020/07/10	0	0.00	21	28.40	28.70	-21	759	-2.76%
2020/07/09	66	27.93	62	27.91	28.75	4	650	0.62%
2020/07/08	0	0.00	1	25.60	26.50	-1	413	-0.24%
2020/07/07	4	24.50	0	0.00	24.30	4	301	1.33%
2020/07/06	1	24.30	0	0.00	24.30	1	291	0.34%
2020/07/03	0	0.00	0.2	23.70	23.70	-0.2	277	-0.05%
2020/06/23	0	0.00	10	23.25	23.15	-10	264	-3.78%
2020/06/15	0	0.00	2	22.30	22.55	-2	307	-0.65%
2020/06/03	10	22.45	0	0.00	22.50	10	356	2.81%
2020/05/19	0	0.00	1	19.95	19.95	-1	346	-0.29%
2020/05/11	0	0.00	1	20.35	20.35	-1	364	-0.27%
2020/05/05	1	20.00	0	0.00	20.20	1	368	0.27%
2020/04/22	1	18.60	0	0.00	18.65	1	382	0.26%
2020/01/13	20	23.80	20	23.80	23.90	0	595	0.00%
2020/01/09	1	23.10	0	0.00	23.20	1	576	0.17%
2020/01/08	2	23.35	0	0.00	22.95	2	576	0.35%
2019/12/26	11	23.85	13	24.09	24.05	-2	468	-0.43%
2019/11/05	0	0.00	1	22.40	22.25	-1	269	-0.37%
2019/10/29	1	21.10	0	0.00	21.05	1	185	0.54%
2019/10/28	0	0.00	12	21.45	21.40	-12	187	-6.39%
2019/10/24	3	21.60	0	0.00	21.50	3	213	1.40%
2019/10/21	5	21.45	0	0.00	21.70	5	220	2.27%
2019/10/18	4	21.40	0	0.00	21.40	4	218	1.83%
2019/10/16	0	0.00	10	21.78	21.60	-10	221	-4.51%
2019/10/04	0	0.00	10	21.85	21.75	-10	281	-3.55%
2019/09/12	20	21.83	0	0.00	21.70	20	319	6.27%
2019/08/08	0	0.00	2	21.05	21.20	-2	462	-0.43%
2019/08/06	0	0.00	2	20.45	20.70	-2	480	-0.42%
2019/07/12	0	0.00	5	21.30	21.15	-5	819	-0.61%
2019/07/11	5	21.50	0	0.00	21.25	5	834	0.60%
2019/05/21	0	0.00	1	24.20	23.90	-1	1,244	-0.08%
2019/05/20	2	23.65	0	0.00	23.55	2	1,228	0.16%
2019/05/17	1	23.85	0	0.00	24.00	1	1,225	0.08%
2019/05/16	0	0.00	2	24.45	24.55	-2	1,231	-0.16%
2019/05/13	1	23.25	10	22.69	23.00	-9	1,179	-0.76%
2019/05/10	1	24.20	0	0.00	24.10	1	1,148	0.09%
2019/05/09	5	24.04	0	0.00	24.00	5	1,131	0.44%
2019/05/08	5	24.86	0	0.00	24.75	5	1,102	0.45%
2019/05/07	6	25.95	4	26.31	25.15	2	1,090	0.18%
2019/05/03	2	25.30	0	0.00	25.90	2	998	0.20%
2019/04/26	1	24.35	0	0.00	24.35	1	908	0.11%
2019/04/25	0	0.00	1	24.95	24.75	-1	903	-0.11%
2019/04/23	0	0.00	2	24.70	24.70	-2	903	-0.22%
2019/04/18	0	0.00	2	24.65	24.65	-2	895	-0.22%
2019/04/17	0	0.00	2	25.30	25.30	-2	880	-0.23%
2019/04/15	4	25.48	1	25.20	25.55	3	800	0.37%
2019/04/01	3	23.85	3	23.45	23.45	0	688	0.00%
2019/03/07	1	24.75	0	0.00	24.10	1	601	0.17%
2019/03/06	1	24.95	0	0.00	24.50	1	607	0.16%
2019/03/05	0	0.00	1	24.50	24.70	-1	591	-0.17%
2019/03/04	1	24.45	0	0.00	24.45	1	568	0.18%
2019/02/27	0	0.00	2	23.90	24.00	-2	544	-0.37%
2019/02/22	0	0.00	1	22.35	22.25	-1	501	-0.20%
2019/02/20	1	22.55	0	0.00	22.30	1	496	0.20%
2019/02/15	0	0.00	16	22.70	22.70	-16	537	-2.98%
2019/02/14	0	0.00	2	22.00	22.05	-2	501	-0.40%
2019/02/13	16	21.22	0	0.00	21.30	16	502	3.19%
2019/02/11	2	21.05	0	0.00	21.00	2	502	0.40%
2019/01/23	0	0.00	2	22.20	22.00	-2	492	-0.41%
2019/01/17	0	0.00	2	21.45	21.30	-2	487	-0.41%
2019/01/09	2	20.45	0	0.00	20.45	2	472	0.42%
2019/01/04	0	0.00	1	20.05	19.95	-1	481	-0.21%
2018/12/28	1	20.15	0	0.00	20.10	1	504	0.20%
2018/12/27	0	0.00	1	20.65	20.55	-1	514	-0.19%
2018/12/26	0	0.00	1	19.30	19.25	-1	490	-0.20%
2018/12/24	0	0.00	1	19.65	19.75	-1	495	-0.20%
2018/12/21	1	19.30	10	19.20	19.60	-9	510	-1.76%
2018/12/20	1	19.05	0	0.00	19.40	1	512	0.20%
2018/12/06	0	0.00	8	21.55	20.90	-8	654	-1.22%
2018/12/05	1	22.00	4	21.90	21.75	-3	660	-0.45%
2018/12/04	3	22.65	1	23.00	22.65	2	663	0.30%
2018/12/03	4	21.80	3	22.90	23.00	1	667	0.15%
2018/11/30	1	21.55	0	0.00	21.55	1	645	0.15%
2018/11/29	14	21.79	0	0.00	21.50	14	658	2.13%
2018/11/28	4	22.15	0	0.00	21.85	4	698	0.57%
2018/11/27	0	0.00	1	21.55	21.80	-1	707	-0.14%
2018/11/23	1	21.80	3	21.88	21.60	-2	810	-0.25%
2018/11/22	2	20.70	0	0.00	20.50	2	774	0.26%
2018/11/13	0	0.00	2	19.50	19.70	-2	804	-0.25%
2018/11/12	1	18.85	3	19.33	19.00	-2	798	-0.25%
2018/11/07	0	0.00	10	18.40	18.20	-10	793	-1.26%
2018/11/06	22	19.03	10	18.65	18.25	12	796	1.51%
2018/11/05	0	0.00	2	17.90	19.10	-2	789	-0.25%
2018/11/02	2	17.80	0	0.00	17.70	2	783	0.26%
2018/10/16	0	0.00	1	19.75	19.70	-1	802	-0.12%
2018/10/05	1	21.70	0	0.00	21.75	1	775	0.13%
2018/10/01	1	23.30	0	0.00	23.10	1	770	0.13%
2018/09/26	0	0.00	1	24.00	23.95	-1	767	-0.13%
2018/09/25	1	23.90	1	24.05	23.90	0	767	0.00%
2018/09/20	1	24.70	12	24.67	23.90	-11	764	-1.44%
2018/09/19	15	24.43	6	24.33	24.30	9	758	1.19%
2018/09/18	1	24.60	1	23.90	23.70	0	721	0.00%
2018/09/17	2	23.83	1	23.90	23.85	1	694	0.14%
2018/09/13	0	0.00	1	24.10	24.05	-1	700	-0.14%
2018/09/12	2	23.50	0	0.00	23.55	2	690	0.29%
2018/09/11	1	23.80	2	23.70	23.70	-1	690	-0.14%
2018/09/10	1	23.05	2	23.00	23.00	-1	688	-0.15%
2018/09/07	0	0.00	1	23.95	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	24.40	0	0.00	24.20	4	678	0.59%
2018/09/04	7	24.66	9	24.86	24.60	-2	679	-0.29%
2018/09/03	0	0.00	1	24.10	23.85	-1	620	-0.16%
2018/08/31	4	24.56	10	24.47	24.25	-6	602	-1.00%
2018/08/30	0	0.00	2	24.50	24.50	-2	540	-0.37%
2018/08/15	0	0.00	1	21.85	21.70	-1	584	-0.17%
2018/08/09	0	0.00	1	22.35	22.40	-1	790	-0.13%
2018/08/08	0	0.00	1	22.45	22.45	-1	862	-0.12%
2018/07/31	0	0.00	1	21.65	21.75	-1	1,235	-0.08%
2018/07/26	0	0.00	1	21.95	22.20	-1	1,492	-0.07%
2018/07/12	0	0.00	1	20.65	20.75	-1	2,384	-0.04%
2018/07/05	1	21.35	0	0.00	20.90	1	2,505	0.04%
2018/06/29	1	21.90	0	0.00	21.40	1	2,505	0.04%
2018/06/11	2	23.65	0	0.00	23.70	2	2,540	0.08%
2018/06/05	1	24.20	20	23.60	23.70	-19	2,574	-0.74%
2018/05/22	4	24.46	2	24.10	24.10	2	2,395	0.08%
2018/05/18	1	25.45	0	0.00	25.20	1	2,332	0.04%
2018/05/17	22	25.35	1	27.15	25.30	21	2,302	0.91%
2018/05/16	1	27.20	0	0.00	26.10	1	2,188	0.05%
2018/05/15	1	25.95	1	26.55	26.85	0	2,117	0.00%
2018/05/14	0	0.00	1	26.10	25.85	-1	2,062	-0.05%
2018/05/11	0	0.00	1	24.85	25.45	-1	2,012	-0.05%
2018/05/10	17	26.72	6	25.33	24.85	11	1,940	0.57%
2018/05/09	0	0.00	40	25.00	25.50	-40	1,802	-2.22%
2018/05/08	6	25.53	1	25.50	25.50	5	1,779	0.28%
2018/05/04	2	24.80	0	0.00	24.70	2	1,724	0.12%
2018/05/03	42	27.05	0	0.00	25.40	42	1,667	2.52%
2018/04/24	8	25.30	15	24.67	25.75	-7	1,100	-0.64%
2018/04/23	5	25.25	2	25.65	25.30	3	996	0.30%
2018/04/20	0	0.00	3	23.65	24.95	-3	862	-0.35%
2018/04/19	3	23.50	8	23.45	23.70	-5	739	-0.68%
2018/04/17	1	20.85	0	0.00	20.75	1	598	0.17%
2018/04/13	1	21.60	0	0.00	21.50	1	580	0.17%
2018/04/11	0	0.00	8	23.39	22.85	-8	543	-1.47%
2018/03/31	0	0.00	2	20.55	20.55	-2	478	-0.42%
2018/03/29	1	20.80	0	0.00	21.00	1	488	0.20%
2018/03/27	4	21.48	0	0.00	21.15	4	518	0.77%
2018/03/26	2	21.20	0	0.00	21.20	2	551	0.36%
2018/03/23	6	21.30	0	0.00	21.45	6	548	1.09%
2018/03/22	1	22.55	0	0.00	22.30	1	536	0.19%
2018/03/16	0	0.00	3.2	23.49	23.05	-3.2	523	-0.61%
2018/03/15	0	0.00	2	23.25	23.30	-2	509	-0.39%
2018/03/13	2	22.18	1	22.30	22.25	1	487	0.21%
2018/03/12	0	0.00	2	22.65	22.65	-2	477	-0.42%
2018/02/22	0	0.00	1	20.75	20.80	-1	765	-0.13%
2018/02/08	1	19.95	0	0.00	20.00	1	1,041	0.10%
2018/02/07	1	20.60	0	0.00	20.20	1	1,236	0.08%
2018/02/02	1	22.25	0	0.00	22.00	1	1,411	0.07%
2018/01/29	2	22.10	2	22.23	22.10	0	1,461	0.00%
2018/01/26	1	22.40	0	0.00	22.50	1	1,462	0.07%
2018/01/25	0	0.00	1	22.70	22.70	-1	1,471	-0.07%
2018/01/12	3	23.30	0	0.00	23.25	3	1,739	0.17%
2018/01/10	2	23.00	0	0.00	23.15	2	1,760	0.11%
2018/01/04	0	0.00	5	24.19	24.50	-5	1,960	-0.26%
2018/01/03	0	0.00	2	24.00	24.00	-2	1,970	-0.10%