安集 (6477)-凱基-台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
29.65
漲跌
▲0.25
漲幅
+0.85%
成交量
90張
產業
上市光電類股
401人加入追蹤

立即追蹤
本地時間:13:30(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－凱基-台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

凱基-台東券商分點個股進出
凱基-台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
2024/11/22	0	0.00	1	29.60	29.65	-1	361	-0.28%
2024/11/20	0	0.00	1	29.25	29.25	-1	370	-0.27%
2024/11/14	1	28.65	0	0.00	28.50	1	386	0.26%
2024/10/07	2	35.85	1	35.70	36.05	1	1,134	0.09%
2024/09/27	0	0.00	1	35.70	35.65	-1	1,762	-0.06%
2024/09/25	0	0.00	1	35.15	35.35	-1	2,276	-0.04%
2024/09/18	0	0.00	2	34.85	34.60	-2	2,718	-0.07%
2024/09/11	0	0.00	0	32.55	32.75	0	2,742	0.00%
2024/09/05	1	33.90	0	0.00	33.55	1	2,744	0.04%
2024/09/02	3	36.27	0	0.00	36.00	3	2,739	0.11%
2024/08/29	0	0.00	1	37.00	36.50	-1	2,739	-0.04%
2024/08/28	0	0.00	1	36.80	36.45	-1	2,733	-0.04%
2024/08/27	1	36.50	0	0.00	36.45	1	2,728	0.04%
2024/08/26	0	0.00	1	35.85	35.90	-1	2,721	-0.04%
2024/08/22	0	0.00	4.1	34.90	34.80	-4.1	2,706	-0.15%
2024/08/20	3	35.20	3	35.45	34.70	0	2,705	0.00%
2024/08/15	3	33.85	0	0.00	33.90	3	2,702	0.11%
2024/08/13	1	33.25	0	0.00	33.25	1	2,769	0.04%
2024/08/09	0	0.00	1	33.60	33.55	-1	2,782	-0.04%
2024/08/06	0	0.00	4	31.83	31.80	-4	2,778	-0.14%
2024/08/01	2	38.00	0	0.00	38.30	2	2,728	0.07%
2024/07/22	11	43.06	10	43.65	41.40	1	2,643	0.04%
2024/07/15	1	44.45	0	0.00	44.45	1	2,481	0.04%
2024/07/12	17	46.61	5	47.00	45.95	12	2,446	0.49%
2024/07/11	1	46.05	0	0.00	45.45	1	2,319	0.04%
2024/07/10	3	45.70	0	0.00	45.45	3	2,268	0.13%
2024/07/08	1	45.50	1	46.10	44.60	0	2,125	0.00%
2024/07/05	3	46.43	16	47.11	46.45	-13	2,074	-0.63%
2024/07/04	6	46.47	3	46.30	45.80	3	1,954	0.15%
2024/07/03	24	46.67	18	46.57	46.15	6	1,844	0.33%
2024/07/02	17	45.64	22	46.33	47.00	-5	1,548	-0.32%
2024/07/01	6	43.01	5	43.00	42.75	1	1,097	0.09%
2024/06/28	20	44.93	32	43.38	43.60	-12	1,043	-1.15%
2024/06/27	1	42.35	10	42.35	42.35	-9	743	-1.21%
2024/06/21	0	0.00	20	38.25	38.25	-20	678	-2.95%
2024/06/20	0	0.00	4	37.25	37.30	-4	673	-0.59%
2024/06/12	5	36.60	0	0.00	36.50	5	864	0.58%
2024/06/07	0	0.00	2	37.48	37.40	-2	877	-0.23%
2024/06/06	5	37.30	0	0.00	37.30	5	891	0.56%
2024/06/04	11	37.35	0	0.00	37.40	11	941	1.17%
2024/06/03	0	0.00	2	37.60	37.95	-2	948	-0.21%
2024/05/28	0	0.00	1	37.65	37.75	-1	1,010	-0.10%
2024/05/27	0	0.00	1	37.50	37.50	-1	1,034	-0.10%
2024/05/24	9	37.45	0	0.00	37.35	9	1,035	0.87%
2024/05/23	9	38.00	0	0.00	37.70	9	1,043	0.86%
2024/05/22	21	38.27	2	38.48	38.25	19	1,040	1.83%
2024/05/20	0	0.00	31	38.52	38.45	-31	1,047	-2.96%
2024/05/17	3.6	39.11	11	38.88	38.65	-7.4	1,041	-0.71%
2024/05/16	4	37.85	0	0.00	38.00	4	979	0.41%
2024/05/14	0	0.00	1	36.80	36.70	-1	961	-0.10%
2024/05/10	9	36.85	0	0.00	36.85	9	962	0.94%
2024/05/09	5	36.85	0	0.00	36.55	5	940	0.53%
2024/05/08	5	37.30	0	0.00	37.40	5	941	0.53%
2024/04/19	11	37.96	1	37.60	37.60	10	944	1.06%
2024/04/18	0	0.00	1	38.20	38.20	-1	929	-0.11%
2024/04/17	2	37.83	0	0.00	37.70	2	921	0.22%
2024/04/16	1	36.80	0	0.00	37.20	1	918	0.11%
2024/04/11	10	39.75	0	0.00	39.70	10	884	1.13%
2024/04/10	3	40.30	3	39.80	39.60	0	871	0.00%
2024/04/02	0	0.00	1	39.85	39.90	-1	822	-0.12%
2024/04/01	1	40.35	1	40.70	40.40	0	813	0.00%
2024/03/29	4	41.30	4	40.68	40.60	0	809	0.00%
2024/03/28	0	0.00	1	40.95	40.80	-1	799	-0.13%
2024/03/27	1	40.85	0	0.00	40.45	1	789	0.13%
2024/03/22	2	41.45	0	0.00	40.85	2	790	0.25%
2024/03/21	5	42.25	1	42.40	42.35	4	732	0.55%
2024/03/18	0	0.00	2	39.50	39.55	-2	648	-0.31%
2024/03/11	0	0.00	5	38.40	40.15	-5	614	-0.81%
2024/03/07	2	38.98	8	39.53	38.95	-6	571	-1.05%
2024/03/06	0	0.00	2	39.45	39.45	-2	572	-0.35%
2024/03/05	8	38.54	6	38.35	38.35	2	565	0.35%
2024/03/04	23	39.28	13	39.39	39.15	10	557	1.79%
2024/03/01	3	39.05	30	39.77	39.75	-27	547	-4.93%
2024/02/29	17	39.35	3	38.00	39.45	14	521	2.68%
2024/02/26	3	38.35	10	38.45	38.55	-7	497	-1.41%
2024/02/22	10	38.00	0	0.00	37.65	10	489	2.04%
2024/02/21	0	0.00	20	38.60	38.65	-20	490	-4.07%
2024/02/20	1	37.75	0	0.00	37.80	1	480	0.21%
2024/02/05	10	36.00	0	0.00	35.90	10	474	2.11%
2024/02/02	10	36.60	0	0.00	36.50	10	473	2.11%
2024/01/24	5	38.10	0	0.00	38.15	5	489	1.02%
2024/01/23	5	38.30	0	0.00	38.55	5	501	1.00%
2024/01/19	0	0.00	5	37.38	37.30	-5	537	-0.93%
2024/01/17	1	37.85	1	38.20	37.65	0	541	0.00%
2024/01/15	5	38.95	0	0.00	38.65	5	543	0.92%
2024/01/02	0	0.00	1	38.65	38.60	-1	579	-0.17%
2023/12/28	0	0.00	4	38.30	38.15	-4	588	-0.68%
2023/12/22	4	38.40	0	0.00	38.25	4	588	0.68%
2023/12/20	2	40.05	2	39.30	39.20	0	574	0.00%
2023/12/15	1	39.25	1	38.90	38.95	0	524	0.00%
2023/12/11	0.9	37.50	0	0.00	37.40	0.9	512	0.17%
2023/12/06	0	0.00	4.2	38.36	38.30	-4.2	520	-0.81%
2023/11/30	0	0.00	4	38.40	38.50	-4	505	-0.79%
2023/11/22	1	37.75	0	0.00	37.75	1	505	0.20%
2023/11/21	0	0.00	1	37.50	37.60	-1	504	-0.20%
2023/11/09	0	0.00	2	36.70	36.70	-2	507	-0.39%
2023/11/08	1	37.60	0	0.00	37.60	1	511	0.20%
2023/11/06	4	37.20	0	0.00	37.50	4	519	0.77%
2023/11/01	0	0.00	10	36.20	36.15	-10	548	-1.82%
2023/10/30	13	38.33	3	38.10	38.05	10	539	1.85%
2023/10/26	0	0.00	1	35.65	35.60	-1	505	-0.20%
2023/10/20	0	0.00	1	34.80	35.15	-1	514	-0.19%
2023/10/19	0	0.00	1	36.00	36.00	-1	516	-0.19%
2023/10/17	1	36.80	1	37.25	36.45	0	537	0.00%
2023/10/11	0	0.00	5.2	36.91	36.80	-5.2	581	-0.89%
2023/10/03	1	40.30	0	0.00	40.05	1	603	0.17%
2023/09/21	1	40.00	0	0.00	40.15	1	678	0.15%
2023/09/11	1	40.55	0	0.00	40.15	1	791	0.13%
2023/09/07	1	42.60	0	0.00	42.05	1	802	0.12%
2023/09/05	0	0.00	1	42.95	42.90	-1	869	-0.12%
2023/08/25	0	0.00	5	41.85	41.85	-5	960	-0.52%
2023/08/15	3	41.60	0	0.00	41.40	3	1,074	0.28%
2023/08/08	1	42.55	0	0.00	42.45	1	1,197	0.08%
2023/08/01	1	45.85	0	0.00	45.30	1	1,384	0.07%
2023/07/28	1	46.45	6	46.05	46.00	-5	1,554	-0.32%
2023/07/25	1	44.75	0	0.00	45.35	1	1,772	0.06%
2023/07/24	2	44.95	0	0.00	44.75	2	1,823	0.11%
2023/07/21	2	45.55	2	45.55	45.60	0	1,916	0.00%
2023/07/20	0	0.00	2	47.75	47.75	-2	1,977	-0.10%
2023/07/18	2	48.58	0	0.00	48.40	2	2,106	0.09%
2023/07/17	0	0.00	5	49.77	49.65	-5	2,266	-0.22%
2023/07/14	2	48.55	1	48.85	48.60	1	2,781	0.04%
2023/07/13	1	48.65	11	48.87	48.60	-10	3,028	-0.33%
2023/07/12	3	49.38	0	0.00	49.35	3	3,068	0.10%
2023/07/10	0	0.00	1	49.50	49.85	-1	3,302	-0.03%
2023/07/07	1	48.85	2	49.25	49.35	-1	3,521	-0.03%
2023/07/06	1	50.30	1	50.80	49.90	0	3,557	0.00%
2023/07/05	1	50.20	3	51.00	50.20	-2	3,661	-0.05%
2023/07/04	3	50.33	0	0.00	50.10	3	3,911	0.08%
2023/07/03	0	0.00	2	50.80	51.00	-2	3,977	-0.05%
2023/06/30	0	0.00	3	51.00	50.80	-3	3,980	-0.08%
2023/06/28	1	50.10	1	50.50	50.00	0	4,016	0.00%
2023/06/20	3	50.90	0	0.00	50.80	3	4,090	0.07%
2023/06/16	0	0.00	2	50.50	49.70	-2	4,119	-0.05%
2023/06/14	0	0.00	1	49.40	49.15	-1	4,353	-0.02%
2023/06/13	0	0.00	1	48.65	48.85	-1	4,403	-0.02%
2023/06/12	2	48.88	0	0.00	49.05	2	4,454	0.04%
2023/06/08	0	0.00	1	51.60	51.60	-1	4,456	-0.02%
2023/06/07	2	51.80	0	0.00	51.60	2	4,466	0.04%
2023/06/05	5	52.00	7	52.29	52.20	-2	4,500	-0.04%
2023/06/02	2	52.00	0	0.00	51.60	2	4,496	0.04%
2023/06/01	1	51.20	0	0.00	51.30	1	4,507	0.02%
2023/05/31	0	0.00	2	51.80	51.90	-2	4,513	-0.04%
2023/05/22	0	0.00	16.6	51.40	51.40	-16.6	4,537	-0.37%
2023/05/19	0	0.00	1	50.30	50.30	-1	4,549	-0.02%
2023/05/15	3	50.00	0	0.00	50.10	3	4,632	0.06%
2023/05/11	2	48.80	0.4	49.23	48.70	1.6	4,590	0.03%
2023/05/10	1	51.00	0	0.00	51.40	1	4,522	0.02%
2023/05/09	2.2	51.54	4	51.50	51.40	-1.8	4,495	-0.04%
2023/05/08	0	0.00	1	55.30	55.30	-1	4,395	-0.02%
2023/05/05	5	56.96	1	55.50	55.20	4	4,376	0.09%
2023/05/04	0	0.00	4	57.20	57.20	-4	4,337	-0.09%
2023/05/03	5	56.00	1	56.00	56.70	4	4,267	0.09%
2023/05/02	6.1	55.82	2	56.40	56.70	4.1	4,232	0.10%
2023/04/28	5	54.00	6	53.97	54.30	-1	4,102	-0.02%
2023/04/27	1	53.30	2	53.55	53.40	-1	4,082	-0.02%
2023/04/26	6	54.10	6	54.73	54.90	0	4,034	0.00%
2023/04/25	0	0.00	1	53.70	53.80	-1	3,945	-0.03%
2023/04/24	11	52.87	1	52.80	53.50	10	3,891	0.26%
2023/04/21	4	54.95	2	52.75	52.40	2	3,905	0.05%
2023/04/20	13	56.32	16	55.28	54.90	-3	3,803	-0.08%
2023/04/19	19.1	57.34	16	57.05	57.00	3.1	3,637	0.09%
2023/04/18	15	55.82	11	54.55	54.80	4	3,121	0.13%
2023/04/14	5	54.96	3	55.03	54.90	2	2,932	0.07%
2023/04/13	12	55.33	16	54.97	55.40	-4	2,855	-0.14%
2023/04/12	17	54.11	16	54.41	54.70	1	2,680	0.04%
2023/04/11	7	52.20	2	52.15	52.40	5	2,461	0.20%
2023/04/10	3	52.17	4	52.10	51.80	-1	2,433	-0.04%
2023/04/07	14	52.91	13	52.86	53.40	1	2,341	0.04%
2023/04/06	0	0.00	9	50.41	50.80	-9	2,132	-0.42%
2023/03/28	5	48.36	0	0.00	47.60	5	2,058	0.24%
2023/03/24	2	48.85	3	48.70	48.75	-1	2,021	-0.05%
2023/03/23	0	0.00	3	48.65	48.70	-3	2,034	-0.15%
2023/03/21	1	49.35	0	0.00	49.35	1	2,072	0.05%
2023/03/20	3	49.58	2	50.00	50.10	1	2,157	0.05%
2023/03/17	5	48.66	14	48.59	49.00	-9	2,376	-0.38%
2023/03/16	5	48.45	1	47.10	46.95	4	2,416	0.17%
2023/03/15	0	0.00	1	48.10	48.15	-1	2,400	-0.04%
2023/03/13	2	45.58	0	0.00	45.80	2	2,359	0.08%
2023/03/09	1	47.60	0	0.00	47.50	1	2,496	0.04%
2023/03/07	0	0.00	1	48.50	48.50	-1	2,485	-0.04%
2023/02/21	0	0.00	1	48.05	48.00	-1	2,575	-0.04%
2023/02/20	5	47.75	0	0.00	48.40	5	2,713	0.18%
2023/02/17	0	0.00	1	48.60	48.20	-1	2,936	-0.03%
2023/02/16	2	48.80	3	48.65	48.05	-1	2,955	-0.03%
2023/02/15	4	46.75	2	47.30	48.05	2	2,918	0.07%
2023/02/10	0	0.00	0	46.30	46.05	0	2,950	0.00%
2023/02/09	1	46.30	0	0.00	46.15	1	2,949	0.03%
2023/02/02	0	0.00	1	47.50	47.35	-1	3,022	-0.03%
2023/02/01	1	47.00	0	0.00	47.40	1	3,024	0.03%
2023/01/31	3	46.55	2	46.70	46.85	1	3,024	0.03%
2023/01/13	4	44.98	4	44.93	44.70	0	3,045	0.00%
2023/01/12	1	45.90	4	45.30	45.20	-3	3,078	-0.10%
2023/01/11	7	45.98	2	46.50	46.30	5	3,100	0.16%
2023/01/06	0	0.00	1	47.30	47.70	-1	3,093	-0.03%
2023/01/05	1	49.50	0	0.00	47.65	1	3,123	0.03%
2023/01/04	0	0.00	1	48.60	48.10	-1	3,098	-0.03%
2022/12/29	6	45.55	12	45.59	45.35	-6	3,110	-0.19%
2022/12/28	3	46.77	2	46.90	46.30	1	3,171	0.03%
2022/12/27	5	47.15	0	0.00	46.85	5	3,176	0.16%
2022/12/20	5	45.30	1	46.50	44.50	4	3,250	0.12%
2022/12/16	1	47.80	2	47.70	47.70	-1	3,309	-0.03%
2022/12/14	0	0.00	1	47.80	48.70	-1	3,301	-0.03%
2022/12/13	2	47.88	6	48.05	47.80	-4	3,281	-0.12%
2022/12/09	6	50.18	20	51.32	49.70	-14	3,136	-0.45%
2022/12/08	2	47.85	7	48.37	48.20	-5	2,828	-0.18%
2022/12/07	9	47.52	2	47.15	47.45	7	2,731	0.26%
2022/12/02	9	48.25	2	46.95	48.55	7	2,755	0.25%
2022/12/01	0	0.00	1	46.55	46.50	-1	2,629	-0.04%
2022/11/29	0	45.67	1	45.45	45.90	-1	2,696	-0.04%
2022/11/25	0	0.00	1	46.90	45.60	-1	2,853	-0.04%
2022/11/23	0	0.00	1	45.20	45.25	-1	3,180	-0.03%
2022/11/21	2	45.90	2	45.95	45.95	0	3,409	0.00%
2022/11/18	0	0.00	3	46.87	45.95	-3	3,457	-0.09%
2022/11/16	16	47.49	8	46.92	47.20	8	3,435	0.23%
2022/11/15	3	47.57	4	46.55	47.95	-1	3,462	-0.03%
2022/11/11	1	43.55	0	0.00	42.45	1	3,660	0.03%
2022/11/07	1	44.70	1	44.45	44.35	0	3,933	0.00%
2022/11/04	0	0.00	6	44.72	44.65	-6	4,022	-0.15%
2022/11/01	2	42.70	0	0.00	42.80	2	4,405	0.05%
2022/10/28	1	42.90	1	42.50	42.65	0	4,475	0.00%
2022/10/26	5	40.30	0	0.00	40.55	5	4,549	0.11%
2022/10/20	1	44.10	0	0.00	43.25	1	4,944	0.02%
2022/10/19	1	43.90	0	0.00	43.80	1	4,975	0.02%
2022/10/18	0	0.00	2	43.45	43.40	-2	5,146	-0.04%
2022/10/17	2	40.50	0	0.00	42.50	2	5,238	0.04%
2022/10/14	0	0.00	3	43.70	43.40	-3	5,245	-0.06%
2022/10/13	3	43.35	0	0.00	41.90	3	5,270	0.06%
2022/10/12	0	0.00	5	44.57	44.60	-5	5,333	-0.09%
2022/10/11	2	43.55	1	44.05	43.40	1	5,346	0.02%
2022/10/06	6	45.80	2	45.70	45.70	4	5,453	0.07%
2022/10/05	0	0.00	3	46.85	45.95	-3	5,471	-0.05%
2022/10/03	2	43.15	2	43.30	43.20	0	5,586	0.00%
2022/09/30	2	42.45	4	43.81	44.00	-2	5,654	-0.04%
2022/09/28	5	45.81	0	0.00	44.20	5	5,996	0.08%
2022/09/27	1	46.95	0	0.00	47.30	1	6,633	0.02%
2022/09/26	8	49.18	12	49.59	47.40	-4	6,909	-0.06%
2022/09/23	5	50.62	0	0.00	50.60	5	7,174	0.07%
2022/09/22	2	52.40	2	53.00	53.10	0	7,381	0.00%
2022/09/21	2	53.00	2	53.00	53.00	0	7,651	0.00%
2022/09/20	0	0.00	1	55.00	54.60	-1	8,209	-0.01%
2022/09/16	0	0.00	4	55.20	55.60	-4	8,558	-0.05%
2022/09/15	4	55.28	1	54.60	54.50	3	8,572	0.03%
2022/09/14	6	56.27	1	56.30	56.00	5	8,637	0.06%
2022/09/13	0	0.00	3	57.47	57.60	-3	8,595	-0.03%
2022/09/12	1	57.00	0	0.00	57.50	1	8,605	0.01%
2022/09/07	0	0.00	3	53.60	53.60	-3	8,579	-0.03%
2022/09/06	3	53.50	40	54.60	53.20	-37	8,599	-0.43%
2022/09/05	4	56.90	2	55.65	55.70	2	8,573	0.02%
2022/09/01	0	0.00	2	57.50	57.50	-2	8,466	-0.02%
2022/08/31	4	57.83	3	58.13	57.90	1	8,385	0.01%
2022/08/30	10	58.45	3	59.30	57.80	7	8,364	0.08%
2022/08/29	11	57.78	6	58.45	57.30	5	8,096	0.06%
2022/08/26	4	57.33	4	58.03	58.30	0	8,035	0.00%
2022/08/25	2	57.10	1	57.40	57.40	1	7,976	0.01%
2022/08/24	20	55.65	0	0.00	55.20	20	7,938	0.25%
2022/08/23	2	55.90	0	0.00	56.30	2	7,911	0.03%
2022/08/22	0	0.00	5	57.38	56.10	-5	7,900	-0.06%
2022/08/19	15	57.77	2	58.55	57.60	13	7,749	0.17%
2022/08/18	1	58.90	48	58.48	58.90	-47	7,514	-0.63%
2022/08/17	3	56.37	42	56.41	55.80	-39	7,316	-0.53%
2022/08/16	4	55.08	6	55.13	54.80	-2	7,145	-0.03%
2022/08/15	5	54.68	4	54.73	54.80	1	7,037	0.01%
2022/08/09	1	55.30	3	54.87	54.40	-2	7,076	-0.03%
2022/08/08	0	0.00	7	52.46	54.00	-7	6,895	-0.10%
2022/08/05	0	0.00	1	51.30	51.50	-1	6,853	-0.01%
2022/08/04	5	49.28	0	0.00	49.40	5	6,865	0.07%
2022/08/03	2	51.00	0	0.00	50.90	2	6,874	0.03%
2022/08/01	6	55.38	0	0.00	55.60	6	6,840	0.09%
2022/07/29	2	55.25	7	55.90	55.00	-5	6,769	-0.07%
2022/07/28	1	53.10	2	54.75	53.80	-1	6,613	-0.02%
2022/07/25	5	55.84	6	54.68	54.10	-1	6,606	-0.02%
2022/07/22	2	53.05	9	53.36	53.50	-7	6,607	-0.11%
2022/07/21	1	51.80	2	51.90	52.30	-1	6,589	-0.02%
2022/07/20	2	52.15	0	0.00	52.00	2	6,665	0.03%
2022/07/19	9	51.88	0	0.00	51.70	9	6,737	0.13%
2022/07/14	5	48.66	7	49.24	49.95	-2	7,064	-0.03%
2022/07/13	1	49.80	0	0.00	48.40	1	7,220	0.01%
2022/07/12	7	49.79	15	48.10	48.30	-8	7,380	-0.11%
2022/07/08	11	52.50	3	53.13	53.30	8	7,695	0.10%
2022/07/07	8	52.31	6	51.72	52.40	2	8,006	0.02%
2022/07/06	8	54.89	2	52.90	53.00	6	8,458	0.07%
2022/07/05	17	58.35	21	58.27	57.00	-4	8,739	-0.05%
2022/07/04	2	53.00	2	53.75	55.30	0	8,229	0.00%
2022/07/01	5	53.44	7	54.47	52.90	-2	8,150	-0.02%
2022/06/30	2	54.30	2	54.85	54.20	0	8,182	0.00%
2022/06/29	4	54.65	4	54.70	54.00	0	8,032	0.00%
2022/06/28	9	54.41	7	54.66	55.00	2	7,956	0.03%
2022/06/27	5	51.54	14	51.57	52.80	-9	7,575	-0.12%
2022/06/24	2	44.75	3	45.17	48.00	-1	7,364	-0.01%
2022/06/23	1	43.10	1	43.65	43.65	0	7,410	0.00%
2022/06/22	4	45.89	4	46.54	44.50	0	7,594	0.00%
2022/06/21	2	43.70	0	0.00	44.05	2	7,840	0.03%
2022/06/20	1	45.50	0	0.00	42.95	1	7,980	0.01%
2022/06/15	4	48.23	1	47.05	47.05	3	8,820	0.03%
2022/06/14	2	48.95	1	47.95	48.15	1	9,858	0.01%
2022/06/13	1	49.40	1	49.20	49.20	0	10,434	0.00%
2022/06/08	0	0.00	3	51.00	51.20	-3	12,280	-0.02%
2022/06/07	1	52.80	0	0.00	52.60	1	13,295	0.01%
2022/06/06	5	55.04	5	54.54	53.40	0	13,536	0.00%
2022/05/31	1	52.50	4	52.68	52.70	-3	14,139	-0.02%
2022/05/30	4	51.95	0	0.00	52.60	4	14,536	0.03%
2022/05/27	0	0.00	6	50.53	50.50	-6	14,718	-0.04%
2022/05/26	2	50.80	6	49.28	49.20	-4	14,744	-0.03%
2022/05/25	0	0.00	2	50.70	50.50	-2	14,748	-0.01%
2022/05/23	3	51.80	0	0.00	51.30	3	14,837	0.02%
2022/05/20	5	52.10	1	51.70	51.30	4	14,847	0.03%
2022/05/19	1	51.40	0	0.00	51.40	1	14,838	0.01%
2022/05/18	1	53.00	0	0.00	53.20	1	14,793	0.01%
2022/05/17	7	53.39	7	53.31	52.90	0	14,753	0.00%
2022/05/16	0	0.00	5	53.80	52.50	-5	14,596	-0.03%
2022/05/13	1	52.50	0	0.00	53.80	1	14,551	0.01%
2022/05/12	1	53.80	0	0.00	52.00	1	14,510	0.01%
2022/05/11	1	56.10	6	55.98	54.80	-5	14,555	-0.03%
2022/05/09	2	58.00	0	0.00	55.60	2	14,522	0.01%
2022/05/06	4	59.10	2	58.90	59.60	2	14,529	0.01%
2022/05/05	0	0.00	1	60.50	59.90	-1	14,584	-0.01%
2022/05/04	2	59.55	4	59.20	59.20	-2	14,581	-0.01%
2022/04/28	0	0.00	1	61.00	61.60	-1	14,737	-0.01%
2022/04/26	1	59.00	6	59.20	59.10	-5	14,544	-0.03%
2022/04/25	2	59.20	8	58.55	58.10	-6	14,483	-0.04%
2022/04/22	6	62.32	1	61.30	61.10	5	14,501	0.03%
2022/04/21	10	64.25	4	63.43	63.40	6	14,805	0.04%
2022/04/20	16	65.18	7.1	65.13	64.50	9	14,920	0.06%
2022/04/19	11	63.02	10	64.49	64.60	1	15,211	0.01%
2022/04/18	15	64.23	7	64.50	64.10	8	15,472	0.05%
2022/04/15	4	64.23	8	64.43	63.00	-4	15,402	-0.03%
2022/04/14	11	64.83	3	64.80	63.90	8	15,222	0.05%
2022/04/13	5.2	64.99	14	65.73	65.90	-8.9	15,091	-0.06%
2022/04/12	9	64.67	18	64.65	66.50	-9	15,142	-0.06%
2022/04/11	24	63.23	7	63.17	63.20	17	14,737	0.12%
2022/04/08	7	60.31	9	61.57	61.60	-2	14,279	-0.01%
2022/04/07	9	61.77	4.4	63.41	59.40	4.6	14,143	0.03%
2022/04/06	9	63.09	9	63.49	63.80	0	13,976	0.00%
2022/04/01	2	61.00	5	61.68	61.50	-3	13,647	-0.02%
2022/03/31	19	62.15	11	61.74	61.50	8	13,578	0.06%
2022/03/30	4	61.30	3	61.53	60.50	1	13,426	0.01%
2022/03/29	2	60.30	4	59.50	60.50	-2	13,402	-0.01%
2022/03/28	6	59.63	8	60.43	60.60	-2	13,408	-0.01%
2022/03/25	8.4	61.51	7	59.93	59.80	1.4	13,358	0.01%
2022/03/24	10	64.30	14	65.02	63.30	-4	13,456	-0.03%
2022/03/23	2	63.10	3	63.00	63.00	-1	13,215	-0.01%
2022/03/22	41	63.95	37	63.21	62.90	4	13,155	0.03%
2022/03/21	25	64.62	19	64.26	62.30	6	13,130	0.05%
2022/03/18	8	63.26	7	61.97	61.70	1	13,246	0.01%
2022/03/17	46	64.53	63.3	63.83	63.20	-17.3	13,103	-0.13%
2022/03/16	29	60.82	28	60.15	62.50	1	12,201	0.01%
2022/03/15	41	60.41	32	60.35	56.90	9	11,699	0.08%
2022/03/14	42	59.26	45	58.40	58.90	-3	10,877	-0.03%
2022/03/11	41	58.37	38	58.24	59.90	3	10,458	0.03%
2022/03/10	33	58.85	37	58.31	56.70	-4	9,968	-0.04%
2022/03/09	10	54.80	15	55.73	56.80	-5	9,155	-0.05%
2022/03/08	6	52.57	0	0.00	51.70	6	8,889	0.07%
2022/03/07	13	54.23	14	52.35	51.80	-1	8,706	-0.01%
2022/03/04	17	54.82	12.2	54.61	54.20	4.8	8,506	0.06%
2022/03/03	16	53.58	12	53.59	54.20	4	8,153	0.05%
2022/03/02	5	50.90	3	51.50	50.60	2	7,751	0.03%
2022/02/25	3	48.15	5	48.35	48.35	-2	7,561	-0.03%
2022/02/24	3	49.15	0	0.00	47.35	3	7,595	0.04%
2022/02/23	2	47.90	0	0.00	47.90	2	7,494	0.03%
2022/02/17	1	48.35	0	0.00	48.50	1	7,532	0.01%
2022/02/15	2	48.15	3	47.80	47.50	-1	7,729	-0.01%
2022/02/14	0.2	48.45	0	0.00	47.65	0.2	7,855	0.00%
2022/02/11	5	49.95	5	50.12	49.80	0	7,857	0.00%
2022/02/09	6	48.78	5	49.38	49.50	1	7,888	0.01%
2022/02/08	1	48.40	2	48.03	49.10	-1	7,908	-0.01%
2022/02/07	4	45.45	3	45.80	46.40	1	7,978	0.01%
2022/01/26	3	47.50	0	0.00	47.45	3	8,030	0.04%
2022/01/25	1	48.80	1	49.60	47.60	0	8,424	0.00%
2022/01/24	2	51.80	4	49.53	49.70	-2	8,670	-0.02%
2022/01/21	1	52.00	1	54.50	52.00	0	8,955	0.00%
2022/01/20	1	52.30	0	0.00	52.30	1	9,032	0.01%
2022/01/19	3	52.13	3	52.20	51.90	0	9,076	0.00%
2022/01/18	2	53.80	6	52.40	52.10	-4	9,076	-0.04%
2022/01/17	2	52.20	2	54.40	53.40	0	9,151	0.00%
2022/01/14	4	54.53	10	54.33	53.20	-6	9,109	-0.07%
2022/01/13	8	54.55	0	0.00	53.80	8	8,806	0.09%
2022/01/12	9	54.41	3	55.53	56.90	6	8,657	0.07%
2022/01/11	8	53.64	15	54.54	55.80	-7	8,421	-0.08%
2022/01/10	1	51.10	2.1	51.26	50.80	-1.1	8,387	-0.01%
2022/01/07	4	50.50	10	49.03	48.75	-6	8,596	-0.07%
2022/01/06	12	51.23	0	0.00	50.60	12	8,989	0.13%
2022/01/05	7.1	54.30	9	53.98	52.90	-1.9	9,010	-0.02%
2022/01/04	1	52.30	30.3	51.52	52.30	-29.3	8,630	-0.34%
2022/01/03	5	49.52	6	49.98	50.00	-1	8,443	-0.01%
2021/12/30	6	49.70	1	48.80	49.50	5	8,383	0.06%
2021/12/29	1	49.65	1	49.80	49.65	0	8,401	0.00%
2021/12/28	0	0.00	2	48.60	48.00	-2	8,393	-0.02%
2021/12/27	4	48.95	3	49.05	49.00	1	8,667	0.01%
2021/12/24	2	49.90	4	49.35	48.85	-2	8,932	-0.02%
2021/12/23	13	50.33	8	50.21	50.20	5	8,908	0.06%
2021/12/22	1	48.45	2	48.68	49.30	-1	8,773	-0.01%
2021/12/21	2	47.15	6	47.58	48.00	-4	8,735	-0.05%
2021/12/20	14	49.51	11	51.64	48.30	3	8,667	0.03%
2021/12/17	0	0.00	5	48.29	48.00	-5	8,355	-0.06%
2021/12/16	2	47.45	0	0.00	48.35	2	8,261	0.02%
2021/12/15	12	47.97	16	47.81	47.50	-4	8,230	-0.05%
2021/12/14	30	49.07	28	48.23	47.55	2	8,123	0.02%
2021/12/13	3	46.07	8	46.48	46.50	-5	7,652	-0.07%
2021/12/10	23	44.83	0	0.00	45.00	23	7,443	0.31%
2021/12/09	0	0.00	4	44.13	44.05	-4	7,265	-0.06%
2021/12/07	1	42.90	5	43.08	42.95	-4	7,162	-0.06%
2021/12/06	8	43.39	4	43.71	43.40	4	7,134	0.06%
2021/12/03	1	44.10	7	45.19	42.95	-6	7,016	-0.09%
2021/11/29	0	0.00	1	40.50	40.85	-1	6,756	-0.01%
2021/11/24	10	43.00	11	43.27	43.20	-1	6,774	-0.01%
2021/11/15	4	42.44	2	42.30	42.10	2	6,597	0.03%
2021/11/12	2.3	42.32	0	0.00	42.00	2.3	6,545	0.04%
2021/11/11	10	47.56	5	45.69	45.90	5	6,384	0.08%
2021/11/10	0	0.00	1	45.45	45.45	-1	6,263	-0.02%
2021/11/09	2	45.50	2	47.10	46.45	0	6,229	0.00%
2021/11/08	1	45.70	0	0.00	45.40	1	6,130	0.02%
2021/11/05	0	0.00	1	46.00	45.65	-1	6,108	-0.02%
2021/11/04	2	47.23	0	0.00	46.85	2	6,054	0.03%
2021/11/03	2	47.20	4	48.10	46.35	-2	5,922	-0.03%
2021/11/02	11	49.32	3	49.37	48.35	8	5,792	0.14%
2021/11/01	3	48.38	18	49.38	49.70	-15	5,363	-0.28%
2021/10/29	9	47.52	0	0.00	45.20	9	5,080	0.18%
2021/10/28	2	44.80	11	48.24	48.40	-9	4,708	-0.19%
2021/10/22	2	43.95	3	42.67	43.20	-1	4,148	-0.02%
2021/10/21	0	0.00	3	42.38	42.50	-3	4,098	-0.07%
2021/10/19	20	43.37	17	43.74	44.70	3	3,860	0.08%
2021/10/18	0	0.00	3	43.87	44.60	-3	3,596	-0.08%
2021/10/15	5	41.66	5	42.01	42.90	0	3,142	0.00%
2021/10/14	7	39.13	6	38.68	39.00	1	2,825	0.04%
2021/10/08	1	33.50	0	0.00	34.00	1	2,293	0.04%
2021/10/05	3	32.83	3	32.77	33.80	0	2,233	0.00%
2021/10/04	4	35.94	2	37.33	34.40	2	2,200	0.09%
2021/10/01	1	35.55	2	35.80	36.50	-1	1,906	-0.05%
2021/09/30	0	0.00	1	33.90	33.60	-1	1,626	-0.06%
2021/09/28	1	32.80	0	0.00	33.30	1	1,599	0.06%
2021/09/17	1	36.50	0	0.00	33.15	1	1,595	0.06%
2021/09/13	1	37.15	1	37.60	37.05	0	1,712	0.00%
2021/09/10	0	0.00	2	36.48	36.60	-2	1,725	-0.12%
2021/09/08	1	35.55	0	0.00	35.55	1	2,143	0.05%
2021/09/07	1	36.05	0	0.00	36.35	1	2,240	0.04%
2021/08/31	1	39.40	1	40.10	39.40	0	2,439	0.00%
2021/08/30	5	40.58	4	40.83	40.05	1	2,433	0.04%
2021/08/27	1	38.20	1	39.00	38.05	0	2,383	0.00%
2021/08/25	0	0.00	1	38.00	38.20	-1	2,411	-0.04%
2021/08/13	0	0.00	5	39.70	39.10	-5	2,735	-0.18%
2021/08/10	1	41.60	0	0.00	41.50	1	3,096	0.03%
2021/08/09	1	43.90	0	0.00	43.80	1	3,146	0.03%
2021/08/04	5	46.57	1	46.20	46.55	4	3,521	0.11%
2021/08/03	1	45.25	0	0.00	45.30	1	3,525	0.03%
2021/07/29	1	45.40	0	0.00	45.40	1	3,617	0.03%
2021/07/26	5	47.90	0	0.00	47.10	5	3,679	0.14%
2021/07/19	0	0.00	14	49.41	48.85	-14	3,653	-0.38%
2021/07/13	0	0.00	1	46.25	45.05	-1	3,670	-0.03%
2021/07/12	10	47.60	0	0.00	47.05	10	3,707	0.27%
2021/07/09	0	0.00	1	47.20	46.50	-1	3,729	-0.03%
2021/07/07	0	0.00	1	46.25	46.00	-1	4,406	-0.02%
2021/07/06	1	48.00	0	0.00	47.05	1	4,432	0.02%
2021/07/01	1	49.50	0	0.00	48.55	1	4,568	0.02%
2021/06/30	5	49.65	0	0.00	49.45	5	4,572	0.11%
2021/06/29	0	0.00	2	48.85	48.40	-2	4,502	-0.04%
2021/06/28	1	48.40	0	0.00	48.30	1	4,516	0.02%
2021/06/25	1	49.50	0	0.00	49.30	1	4,538	0.02%
2021/06/24	2	50.70	0	0.00	50.10	2	4,600	0.04%
2021/06/23	3	51.00	4	50.43	50.50	-1	4,600	-0.02%
2021/06/21	2	50.10	2	49.50	49.50	0	4,525	0.00%
2021/06/18	3	49.45	2	48.85	51.80	1	4,572	0.02%
2021/06/17	6	50.80	44	50.72	50.40	-38	4,853	-0.78%
2021/06/16	40	48.52	4	49.03	50.10	36	4,630	0.78%
2021/06/15	2	45.00	10	45.22	45.55	-8	4,610	-0.17%
2021/06/11	4	44.43	0	0.00	44.15	4	4,610	0.09%
2021/06/04	5	45.10	0	0.00	44.70	5	5,116	0.10%
2021/06/03	0	0.00	5	46.00	45.90	-5	5,128	-0.10%
2021/06/02	3	46.18	0	0.00	45.50	3	5,146	0.06%
2021/05/28	2	45.30	1	45.00	45.00	1	5,263	0.02%
2021/05/27	3	44.60	3	45.45	45.10	0	5,266	0.00%
2021/05/26	2	43.85	0	0.00	43.75	2	5,269	0.04%
2021/05/25	3	43.50	0	0.00	43.80	3	5,298	0.06%
2021/05/24	6	42.09	2	42.78	43.15	4	5,389	0.07%
2021/05/21	2	42.00	0	0.00	41.95	2	5,356	0.04%
2021/05/20	3	45.00	3	47.50	42.20	0	5,331	0.00%
2021/05/18	1	40.25	4	40.74	41.30	-3	5,140	-0.06%
2021/05/17	4	37.55	2	38.55	37.55	2	5,103	0.04%
2021/05/14	0	0.00	1	42.10	41.70	-1	5,068	-0.02%
2021/05/13	1	42.15	1	42.15	42.15	0	4,928	0.00%
2021/05/06	3	55.70	0	0.00	56.40	3	5,038	0.06%
2021/05/05	2	57.70	0	0.00	55.80	2	4,987	0.04%
2021/05/04	1	61.40	0	0.00	57.80	1	5,010	0.02%
2021/05/03	1	62.20	0	0.00	61.20	1	5,033	0.02%
2021/04/23	1	62.80	1	63.30	62.90	0	5,517	0.00%
2021/04/22	10	62.78	0	0.00	62.30	10	5,531	0.18%
2021/04/20	6.2	67.28	5	66.60	66.10	1.2	5,547	0.02%
2021/04/19	2	66.60	0	0.00	66.30	2	5,629	0.04%
2021/04/16	0	0.00	1	68.50	67.90	-1	5,773	-0.02%
2021/04/14	3	66.57	0	0.00	66.40	3	6,342	0.05%
2021/04/13	4	68.98	33	71.25	68.50	-29	6,342	-0.46%
2021/04/12	2	66.00	0	0.00	66.00	2	5,884	0.03%
2021/04/09	1	65.40	2	65.50	65.10	-1	5,958	-0.02%
2021/04/07	1	67.50	4	66.88	66.50	-3	6,149	-0.05%
2021/04/06	11	65.66	0	0.00	65.30	11	6,526	0.17%
2021/03/31	3	66.33	1	67.50	66.10	2	7,352	0.03%
2021/03/30	1	66.30	1	67.00	66.30	0	8,696	0.00%
2021/03/29	7	67.46	7	67.69	67.00	0	9,031	0.00%
2021/03/25	1	66.60	0	0.00	64.90	1	9,088	0.01%
2021/03/24	6	66.60	2	66.80	65.70	4	9,087	0.04%
2021/03/23	3	67.37	7	66.94	66.60	-4	9,079	-0.04%
2021/03/22	4	70.60	25	70.71	69.90	-21	9,084	-0.23%
2021/03/19	9	63.81	3	64.50	68.50	6	8,935	0.07%
2021/03/18	5	64.58	2	64.70	64.10	3	8,914	0.03%
2021/03/17	0	0.00	2	64.10	64.10	-2	8,931	-0.02%
2021/03/16	1	65.10	4	65.00	64.90	-3	8,962	-0.03%
2021/03/15	5	66.56	4	65.80	65.20	1	9,010	0.01%
2021/03/12	16	65.41	11	64.55	64.20	5	8,927	0.06%
2021/03/10	2	65.55	9	65.51	63.70	-7	8,864	-0.08%
2021/03/05	2	61.90	0	0.00	61.40	2	9,089	0.02%
2021/03/04	0	0.00	3	64.57	62.80	-3	9,315	-0.03%
2021/03/03	2	65.55	7	65.06	64.50	-5	9,523	-0.05%
2021/03/02	0	0.00	12	63.00	63.00	-12	9,964	-0.12%
2021/02/26	2	63.00	2	62.70	62.60	0	10,758	0.00%
2021/02/25	0	0.00	10	62.90	62.70	-10	11,037	-0.09%
2021/02/24	8	64.19	3	65.20	62.80	5	11,232	0.04%
2021/02/22	15	63.29	1	63.00	63.00	14	12,275	0.11%
2021/02/19	15	62.69	15	61.77	61.90	0	12,431	0.00%
2021/02/17	0	0.00	2	59.40	59.70	-2	12,989	-0.02%
2021/02/05	1	57.80	2	57.70	58.00	-1	13,254	-0.01%
2021/02/03	4	57.05	5	58.84	57.20	-1	14,188	-0.01%
2021/02/02	2	56.05	0	0.00	56.00	2	14,354	0.01%
2021/02/01	5	56.58	4	58.13	57.30	1	14,885	0.01%
2021/01/29	1	59.00	1	59.60	58.00	0	15,826	0.00%
2021/01/28	0	0.00	2	59.40	59.80	-2	16,479	-0.01%
2021/01/27	4	60.43	3	59.93	60.30	1	16,931	0.01%
2021/01/26	3	60.60	0	0.00	60.60	3	17,105	0.02%
2021/01/22	5	62.66	7	63.01	62.50	-2	17,744	-0.01%
2021/01/21	4	62.20	4	61.60	60.60	0	18,173	0.00%
2021/01/20	7	61.10	4	63.23	60.00	3	18,259	0.02%
2021/01/19	7	62.17	3	64.60	63.50	4	18,379	0.02%
2021/01/18	4	61.50	2	61.20	60.60	2	18,467	0.01%
2021/01/15	0	0.00	6	63.68	62.10	-6	18,509	-0.03%
2021/01/14	6	64.15	9	64.78	63.70	-3	18,562	-0.02%
2021/01/13	5	64.12	0	0.00	63.00	5	18,616	0.03%
2021/01/12	11	64.64	1	64.40	63.70	10	18,692	0.05%
2021/01/11	11	65.86	7	66.54	65.50	4	18,784	0.02%
2021/01/08	27	68.32	7	67.79	66.30	20	18,730	0.11%
2021/01/07	4	68.88	10	68.29	70.10	-6	18,616	-0.03%
2021/01/06	17	65.75	9	66.03	63.80	8	19,991	0.04%
2021/01/05	0	0.00	8	69.30	68.50	-8	21,261	-0.04%
2021/01/04	9	70.54	0	0.00	69.00	9	21,267	0.04%
2020/12/31	0	0.00	1	69.00	70.10	-1	21,437	0.00%
2020/12/30	3	70.97	3	69.37	69.20	0	21,684	0.00%
2020/12/29	20	71.87	14	72.63	71.00	6	21,788	0.03%
2020/12/28	3	70.30	1	72.00	69.70	2	21,406	0.01%
2020/12/25	12	74.55	11.1	71.89	70.30	0.9	21,490	0.00%
2020/12/24	18.1	70.32	48	71.01	72.60	-29.9	20,907	-0.14%
2020/12/23	5	65.84	22	65.87	67.40	-17	19,635	-0.09%
2020/12/22	11	62.70	3	61.30	61.30	8	19,452	0.04%
2020/12/17	1	61.40	0	0.00	62.10	1	19,778	0.01%
2020/12/16	0	0.00	1	63.10	62.10	-1	19,790	-0.01%
2020/12/15	5	62.78	5	63.48	61.40	0	19,793	0.00%
2020/12/11	0	0.00	4	58.98	59.80	-4	19,753	-0.02%
2020/12/10	7	60.23	3	60.50	60.50	4	19,838	0.02%
2020/12/09	2	63.05	0	0.00	62.40	2	19,890	0.01%
2020/12/08	8	63.15	0	0.00	62.50	8	19,954	0.04%
2020/12/07	4	62.28	5	62.72	62.90	-1	20,155	0.00%
2020/12/04	1	61.70	0	0.00	61.80	1	20,524	0.00%
2020/12/03	0	0.00	1	64.50	62.10	-1	20,781	0.00%
2020/12/02	2	62.60	0	0.00	62.30	2	21,149	0.01%
2020/12/01	9	64.12	2	64.70	63.60	7	22,532	0.03%
2020/11/30	0	0.00	7.1	67.01	65.50	-7.1	22,888	-0.03%
2020/11/27	2	66.30	3.1	65.81	65.70	-1.1	22,916	0.00%
2020/11/26	20	66.05	3	67.03	64.60	17	22,788	0.07%
2020/11/25	15	65.59	36	64.71	65.50	-21	22,333	-0.09%
2020/11/24	22	63.17	5	62.10	63.30	17	21,546	0.08%
2020/11/23	0	0.00	1	61.80	60.80	-1	21,285	0.00%
2020/11/20	6	62.67	8	62.74	61.60	-2	21,093	-0.01%
2020/11/19	15.1	60.26	11	60.55	60.60	4.1	20,626	0.02%
2020/11/18	5	58.60	5	58.04	58.40	0	20,001	0.00%
2020/11/17	14	60.86	13	58.93	58.10	1	19,821	0.01%
2020/11/16	3	58.07	13	57.48	57.00	-10	19,490	-0.05%
2020/11/13	1	59.00	2	58.00	58.20	-1	19,528	-0.01%
2020/11/12	4	55.40	4	55.83	58.70	0	19,415	0.00%
2020/11/11	13	59.21	32	58.83	57.50	-19	19,038	-0.10%
2020/11/10	12.2	65.49	6	65.05	63.60	6.2	18,794	0.03%
2020/11/09	20	64.44	18	64.78	65.20	2	18,547	0.01%
2020/11/06	25	64.67	67	64.99	61.80	-42	18,159	-0.23%
2020/11/05	29	62.16	19	62.99	63.50	10	17,342	0.06%
2020/11/04	13	59.01	9	57.57	57.80	4	16,906	0.02%
2020/11/03	6	57.83	10	57.94	57.00	-4	16,565	-0.02%
2020/11/02	7	56.63	8	57.31	57.90	-1	16,671	-0.01%
2020/10/30	11	60.02	6	59.92	57.20	5	16,486	0.03%
2020/10/29	13	62.15	9	62.59	62.00	4	16,236	0.02%
2020/10/28	4	63.63	3	62.57	62.30	1	15,834	0.01%
2020/10/27	24	65.28	0	0.00	64.90	24	15,895	0.15%
2020/10/26	0	0.00	1	60.10	63.80	-1	15,799	-0.01%
2020/10/23	5	57.40	5	56.40	58.00	0	15,662	0.00%
2020/10/22	0	0.00	1	55.40	55.60	-1	15,608	-0.01%
2020/10/21	2	56.30	1	56.90	56.10	1	15,547	0.01%
2020/10/20	1	58.50	1	58.50	58.30	0	15,478	0.00%
2020/10/19	0	0.00	5	57.26	59.50	-5	15,380	-0.03%
2020/10/16	1	56.80	8	56.50	55.10	-7	15,211	-0.05%
2020/10/15	15	55.26	19	56.08	56.00	-4	15,133	-0.03%
2020/10/14	52	56.31	47	56.93	57.00	5	15,022	0.03%
2020/10/13	46	51.00	50	52.06	54.00	-4	13,391	-0.03%
2020/10/08	10	43.45	12	44.65	44.65	-2	12,583	-0.02%
2020/10/07	9	39.37	60	39.65	40.60	-51	12,553	-0.41%
2020/10/06	8	39.27	16	38.75	38.50	-8	12,343	-0.06%
2020/10/05	1	36.60	1	37.25	37.00	0	12,131	0.00%
2020/09/30	22	37.05	18	37.01	36.60	4	12,296	0.03%
2020/09/29	0	0.00	1	35.90	35.75	-1	12,084	-0.01%
2020/09/28	6	36.04	6	36.01	35.70	0	12,033	0.00%
2020/09/25	7	36.74	0	0.00	35.10	7	11,931	0.06%
2020/09/24	48	38.58	6	38.55	37.50	42	11,731	0.36%
2020/09/23	1	38.05	40	38.59	40.00	-39	11,468	-0.34%
2020/09/22	2	37.75	2	37.25	37.30	0	11,208	0.00%
2020/09/18	38	38.25	0	0.00	37.90	38	11,110	0.34%
2020/09/17	45	38.59	45	39.05	38.50	0	11,008	0.00%
2020/09/16	32	37.36	33	37.88	38.45	-1	10,878	-0.01%
2020/09/15	55	37.83	53	37.50	37.45	2	10,737	0.02%
2020/09/14	55	36.71	58	36.55	36.65	-3	10,560	-0.03%
2020/09/11	25	37.74	30	37.45	37.50	-5	10,417	-0.05%
2020/09/10	5	38.50	2	39.28	39.05	3	10,243	0.03%
2020/09/09	10	38.36	9	39.04	38.65	1	9,950	0.01%
2020/09/08	2	37.28	3	38.30	37.30	-1	9,448	-0.01%
2020/09/07	40	42.39	20	40.96	39.30	20	9,115	0.22%
2020/09/04	67	44.12	48	45.18	43.10	19	8,572	0.22%
2020/09/03	6	41.43	9	42.21	43.00	-3	7,056	-0.04%
2020/09/02	36	38.63	4	38.21	39.10	32	6,524	0.49%
2020/09/01	5	37.33	19	37.93	36.75	-14	6,229	-0.22%
2020/08/31	18	37.21	5	37.20	36.90	13	6,088	0.21%
2020/08/27	1	35.50	0	0.00	35.25	1	5,908	0.02%
2020/08/26	1	36.25	1	37.25	36.25	0	5,849	0.00%
2020/08/25	3	37.20	3	37.18	36.90	0	5,790	0.00%
2020/08/21	1	36.25	4	36.38	35.95	-3	5,622	-0.05%
2020/08/20	7	34.66	0	0.00	35.45	7	5,564	0.13%
2020/08/19	12	38.51	10	37.59	36.80	2	5,364	0.04%
2020/08/18	11	40.15	8	40.28	39.80	3	5,178	0.06%
2020/08/17	4	39.00	8	39.35	39.70	-4	4,976	-0.08%
2020/08/14	3	39.15	32	39.23	39.50	-29	4,826	-0.60%
2020/08/13	3	38.42	5	38.86	38.10	-2	4,577	-0.04%
2020/08/12	29	37.86	2	37.90	38.85	27	4,472	0.60%
2020/08/11	6	37.19	1	35.80	36.75	5	4,272	0.12%
2020/08/10	2	38.65	2	38.83	38.70	0	4,077	0.00%
2020/08/07	3	37.23	2	37.60	37.25	1	3,817	0.03%
2020/08/06	3	37.00	12	37.77	36.70	-9	3,659	-0.25%
2020/08/05	3	41.32	1	41.20	40.45	2	3,343	0.06%
2020/08/04	0	0.00	2	40.88	41.50	-2	3,188	-0.06%
2020/08/03	7	40.44	1	40.30	39.80	6	3,011	0.20%
2020/07/31	6	40.24	0	0.00	40.60	6	2,780	0.22%
2020/07/30	0	0.00	3	39.87	40.90	-3	2,530	-0.12%
2020/07/29	0	0.00	2	37.13	37.25	-2	2,414	-0.08%
2020/07/22	1	35.50	0	0.00	35.25	1	2,137	0.05%
2020/07/21	0	0.00	5	35.95	35.60	-5	2,096	-0.24%
2020/07/20	10	35.90	4	36.20	35.80	6	2,049	0.29%
2020/07/16	5	36.86	4	36.28	35.95	1	1,876	0.05%
2020/07/15	11	35.04	11	35.94	37.15	0	1,433	0.00%
2020/07/14	45	33.84	43	33.09	33.80	2	1,150	0.17%
2020/07/13	2	31.55	4	31.36	31.55	-2	895	-0.22%
2020/07/10	5	28.97	7	28.30	28.70	-2	759	-0.26%
2020/07/09	6	27.80	0	0.00	28.75	6	650	0.92%
2020/07/08	5	25.35	0	0.00	26.50	5	413	1.21%
2020/01/10	5	23.35	0	0.00	23.35	5	579	0.86%
2020/01/07	0	0.00	1	23.40	23.35	-1	563	-0.18%
2020/01/06	20	23.33	0	0.00	23.35	20	563	3.55%
2020/01/03	0	0.00	2	23.55	23.65	-2	556	-0.36%
2019/12/30	0	0.00	26	24.19	24.00	-26	536	-4.85%
2019/12/27	7	23.40	0	0.00	23.70	7	507	1.38%
2019/12/24	0	0.00	5	22.65	22.55	-5	386	-1.29%
2019/12/18	1	22.60	0	0.00	22.60	1	366	0.27%
2019/11/29	0	0.00	1	22.70	22.65	-1	338	-0.30%
2019/11/26	1	22.55	2	22.30	22.40	-1	306	-0.33%
2019/11/25	2	22.10	0	0.00	22.00	2	285	0.70%
2019/09/06	0	0.00	3	21.70	21.75	-3	323	-0.93%
2019/09/02	4	21.60	0	0.00	21.85	4	336	1.19%
2019/05/13	0	0.00	1	23.75	23.00	-1	1,179	-0.08%
2019/05/07	3	26.37	5	26.45	25.15	-2	1,090	-0.18%
2019/05/06	1	25.90	0	0.00	25.35	1	1,015	0.10%
2019/05/03	4	26.08	2	25.95	25.90	2	998	0.20%
2019/04/12	0	0.00	3	24.30	24.10	-3	747	-0.40%
2019/04/11	3	25.30	0	0.00	24.65	3	732	0.41%
2019/02/14	0	0.00	1	21.75	22.05	-1	501	-0.20%
2019/01/29	1	21.00	0	0.00	21.00	1	517	0.19%
2019/01/16	0	0.00	1	21.85	21.50	-1	485	-0.21%
2019/01/14	1	21.05	0	0.00	21.00	1	472	0.21%
2018/12/28	1	20.10	1	20.10	20.10	0	504	0.00%
2018/12/27	2	20.53	2	20.70	20.55	0	514	0.00%
2018/11/26	3	21.40	0	0.00	21.60	3	772	0.39%
2018/11/23	0	0.00	3	21.75	21.60	-3	810	-0.37%
2018/11/15	1	20.80	1	20.65	20.40	0	841	0.00%
2018/09/25	0	0.00	4	23.90	23.90	-4	767	-0.52%
2018/09/20	1	24.70	1	24.10	23.90	0	764	0.00%
2018/09/19	4	24.35	0	0.00	24.30	4	758	0.53%
2018/08/31	0	0.00	4	24.50	24.25	-4	602	-0.66%
2018/08/30	2	24.50	0	0.00	24.50	2	540	0.37%
2018/08/27	2	24.18	0	0.00	23.60	2	514	0.39%
2018/07/13	0	0.00	3	20.75	20.85	-3	2,374	-0.13%
2018/06/22	3	23.10	0	0.00	22.85	3	2,490	0.12%
2018/06/15	0	0.00	3	23.80	23.65	-3	2,516	-0.12%
2018/06/13	3	24.15	0	0.00	24.00	3	2,524	0.12%
2018/05/18	0	0.00	1	25.30	25.20	-1	2,332	-0.04%
2018/05/17	6	27.00	6	27.05	25.30	0	2,302	0.00%
2018/05/16	0	0.00	11	26.54	26.10	-11	2,188	-0.50%
2018/05/15	15	26.65	5	26.99	26.85	10	2,117	0.47%
2018/05/14	1	25.75	0	0.00	25.85	1	2,062	0.05%
2018/05/11	1	25.40	1	24.70	25.45	0	2,012	0.00%
2018/05/10	2	26.70	1	26.80	24.85	1	1,940	0.05%
2018/04/27	0	0.00	1	24.50	25.20	-1	1,301	-0.08%
2018/04/26	1	25.95	0	0.00	24.80	1	1,241	0.08%
2018/04/25	0	0.00	1	25.10	25.45	-1	1,154	-0.09%
2018/04/24	1	26.20	1	24.65	25.75	0	1,100	0.00%
2018/04/20	2	23.40	1	23.75	24.95	1	862	0.12%
2018/04/19	0	0.00	2	23.30	23.70	-2	739	-0.27%
2018/04/16	0	0.00	30	21.00	21.10	-30	590	-5.08%
2018/04/11	33	23.09	3	23.33	22.85	30	543	5.52%
2018/03/22	2	23.10	1	23.45	22.30	1	536	0.19%
2018/03/21	1	23.05	1	23.30	23.00	0	527	0.00%
2018/03/20	2	23.05	1	22.90	22.90	1	518	0.19%