安集 (6477)-元大-內湖民權券商分點個股進出

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－元大-內湖民權券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-內湖民權券商分點個股進出
元大-內湖民權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	1	29.75	0	0.00	29.65	1	361	0.28%
2024/11/14	0	0.00	2	29.00	28.50	-2	386	-0.53%
2024/11/11	0	0.00	3.1	30.51	31.00	-3.1	381	-0.80%
2024/10/18	0	0.00	0	33.55	33.40	0	669	0.00%
2024/09/25	2	35.15	0	0.00	35.35	2	2,276	0.09%
2024/08/28	0	0.00	1	36.50	36.45	-1	2,733	-0.04%
2024/08/20	0	0.00	0.3	34.80	34.70	-0.3	2,705	-0.01%
2024/08/16	0	0.00	0	34.29	34.10	0	2,703	0.00%
2024/08/14	0	0.00	1	33.85	33.60	-1	2,709	-0.04%
2024/08/12	0.3	33.80	0	0.00	33.60	0.3	2,782	0.01%
2024/08/07	0	0.00	1	33.95	34.10	-1	2,771	-0.04%
2024/08/06	1	32.00	0	0.00	31.80	1	2,778	0.04%
2024/08/05	2	33.15	2	34.13	33.15	0	2,759	0.00%
2024/07/31	1	38.05	0	0.00	37.70	1	2,724	0.04%
2024/07/26	5	39.30	0	0.00	39.20	5	2,683	0.19%
2024/07/23	2	41.08	0	0.00	40.45	2	2,673	0.07%
2024/07/22	1	42.00	0	0.00	41.40	1	2,643	0.04%
2024/07/19	1	43.50	3	44.73	43.15	-2	2,593	-0.08%
2024/07/18	1	42.85	2	42.95	42.95	-1	2,510	-0.04%
2024/07/17	0	0.00	2	44.35	44.00	-2	2,489	-0.08%
2024/07/16	5	44.19	0	0.00	43.70	5	2,486	0.20%
2024/07/12	10	46.85	12	46.58	45.95	-2	2,446	-0.08%
2024/07/11	2	46.00	2	45.95	45.45	0	2,319	0.00%
2024/07/10	4	46.61	4	45.81	45.45	0	2,268	0.00%
2024/07/09	20	44.80	20	43.00	46.65	0	2,188	0.00%
2024/07/05	21	47.56	21	47.18	46.45	0	2,074	0.00%
2024/07/04	2	46.08	4	46.44	45.80	-2	1,954	-0.10%
2024/07/03	7	46.86	5	46.20	46.15	2	1,844	0.11%
2024/07/02	7	45.70	11	46.08	47.00	-4	1,548	-0.26%
2024/07/01	20	44.50	21	43.86	42.75	-1	1,097	-0.09%
2024/06/28	18	44.59	28.2	43.93	43.60	-10.2	1,043	-0.98%
2024/06/27	0	0.00	7	42.35	42.35	-7	743	-0.94%
2024/06/26	0	39.55	2	39.30	39.30	-2	670	-0.30%
2024/06/21	0	38.10	0.3	38.10	38.25	-0.3	678	-0.04%
2024/06/17	0	0.00	1	37.10	37.20	-1	849	-0.12%
2024/06/13	0.1	36.65	3	36.62	36.40	-2.9	859	-0.33%
2024/06/12	1	36.60	0	36.75	36.50	1	864	0.11%
2024/06/06	0	0.00	3	37.40	37.30	-3	891	-0.34%
2024/06/04	1	37.90	0	0.00	37.40	1	941	0.10%
2024/05/29	1	37.70	0	0.00	37.80	1	978	0.10%
2024/05/28	2	37.60	0	0.00	37.75	2	1,010	0.20%
2024/05/24	1	37.30	0	0.00	37.35	1	1,035	0.10%
2024/05/17	5	39.40	2	39.50	38.65	3	1,041	0.29%
2024/05/16	3	38.10	0	0.00	38.00	3	979	0.31%
2024/05/15	1.1	37.31	0	0.00	37.10	1.1	963	0.12%
2024/05/10	2	36.98	10	37.11	36.85	-8	962	-0.83%
2024/05/08	0	0.00	1	36.50	37.40	-1	941	-0.11%
2024/05/02	2	37.28	0	0.00	37.10	2	928	0.22%
2024/04/25	1	38.10	1	37.80	37.90	0	928	0.00%
2024/04/24	1	38.40	1.7	38.05	38.20	-0.7	928	-0.07%
2024/04/23	1	37.25	1	37.70	37.70	0	928	0.00%
2024/04/19	0	0.00	40	38.13	37.60	-40	944	-4.24%
2024/04/16	40	36.94	0	0.00	37.20	40	918	4.36%
2024/04/15	29	39.15	29	38.95	38.85	0	901	0.00%
2024/04/12	10	39.25	0	0.00	39.25	10	894	1.12%
2024/04/11	1	40.10	1	39.70	39.70	0	884	0.00%
2024/04/10	2	39.20	2	40.20	39.60	0	871	0.00%
2024/04/09	2	38.85	0	39.05	38.95	2	849	0.24%
2024/04/08	5	38.83	60	38.71	39.70	-55	843	-6.52%
2024/04/03	20.1	39.14	0	0.00	39.05	20.1	831	2.41%
2024/03/29	3	40.97	0	0.00	40.60	3	809	0.37%
2024/03/27	35	40.62	1	40.85	40.45	34	789	4.31%
2024/03/26	1	41.50	0	40.95	41.35	1	781	0.13%
2024/03/25	0	0.00	2	41.20	40.85	-2	798	-0.25%
2024/03/22	2	41.20	0	0.00	40.85	2	790	0.25%
2024/03/21	5	41.98	8.3	42.18	42.35	-3.3	732	-0.44%
2024/03/11	0.3	39.85	2	40.00	40.15	-1.7	614	-0.28%
2024/03/08	3	37.95	1	37.95	38.00	2	577	0.35%
2024/03/07	2	39.05	0	0.00	38.95	2	571	0.35%
2024/03/05	4	38.51	0	0.00	38.35	4	565	0.71%
2024/03/04	0	0.00	10	39.05	39.15	-10	557	-1.79%
2024/03/01	3	39.93	7	39.21	39.75	-4	547	-0.73%
2024/02/29	1	38.05	0	0.00	39.45	1	521	0.19%
2024/02/26	0	0.00	2	38.65	38.55	-2	497	-0.40%
2024/02/22	2	37.98	0.8	38.05	37.65	1.2	489	0.25%
2024/02/21	0	0.00	1	38.55	38.65	-1	490	-0.20%
2024/02/20	1	38.20	0	0.00	37.80	1	480	0.21%
2024/02/16	5.6	37.31	0	0.00	37.20	5.6	477	1.17%
2024/02/05	3	36.07	0	0.00	35.90	3	474	0.63%
2024/01/31	2	36.65	0	0.00	36.90	2	477	0.42%
2024/01/30	1.1	37.24	0	0.00	37.10	1.1	473	0.24%
2024/01/25	0.1	38.00	0	0.00	37.95	0.1	483	0.02%
2024/01/24	0	0.00	5	38.50	38.15	-5	489	-1.02%
2024/01/17	0	0.00	0.1	38.20	37.65	-0.1	541	-0.01%
2024/01/16	0	0.00	0	38.44	37.90	0	540	0.00%
2024/01/15	5	39.35	0	38.90	38.65	5	543	0.92%
2024/01/12	5	37.24	0	0.00	37.60	5	530	0.94%
2024/01/11	2.1	37.05	0	0.00	37.05	2.1	533	0.39%
2024/01/09	3	37.38	0	0.00	37.35	3	543	0.55%
2024/01/02	5	38.60	0	0.00	38.60	5	579	0.86%
2023/12/27	3	38.45	0	38.30	38.10	3	588	0.51%
2023/12/22	1	38.35	0	0.00	38.25	1	588	0.17%
2023/12/20	0	0.00	4	39.60	39.20	-4	574	-0.70%
2023/12/19	0	0.00	0.1	38.10	37.90	-0.1	529	-0.02%
2023/12/15	0.1	39.30	0	0.00	38.95	0.1	524	0.02%
2023/12/14	5	38.07	0	0.00	37.50	5	507	0.98%
2023/12/11	2	37.50	0	0.00	37.40	2	512	0.39%
2023/11/21	0	0.00	3	37.58	37.60	-3	504	-0.59%
2023/11/13	0	0.00	3	36.22	36.05	-3	503	-0.60%
2023/11/03	1	36.85	0	0.00	36.70	1	514	0.19%
2023/11/01	0	0.00	1	36.20	36.15	-1	548	-0.18%
2023/10/30	10	38.00	0	0.00	38.05	10	539	1.85%
2023/10/24	10	36.35	0	0.00	36.45	10	515	1.94%
2023/10/18	1	35.90	0	0.00	35.55	1	524	0.19%
2023/10/12	0	0.00	2	37.55	37.55	-2	579	-0.35%
2023/10/11	5	37.63	1	37.10	36.80	4	581	0.69%
2023/10/06	2	38.97	0	0.00	38.80	2	583	0.34%
2023/10/05	0.3	39.70	0	0.00	39.65	0.3	593	0.04%
2023/10/04	0	0.00	1	39.35	39.00	-1	601	-0.17%
2023/10/02	0	0.00	2	40.55	40.70	-2	617	-0.32%
2023/09/28	1	40.05	0	0.00	40.05	1	626	0.16%
2023/09/27	2	39.90	0	0.00	39.95	2	644	0.31%
2023/09/25	0	0.00	2	40.65	40.30	-2	662	-0.30%
2023/09/19	2	40.10	0	0.00	40.30	2	692	0.29%
2023/09/15	1	42.00	0	0.00	42.00	1	704	0.14%
2023/09/12	0.7	40.34	0	0.00	40.30	0.7	781	0.09%
2023/08/18	0	0.00	1	42.00	41.70	-1	1,040	-0.10%
2023/08/17	3	41.80	0	0.00	41.95	3	1,044	0.29%
2023/08/16	1	40.85	0	0.00	40.85	1	1,056	0.09%
2023/08/14	9	40.65	0	0.00	40.65	9	1,099	0.82%
2023/08/11	0	0.00	1	41.85	41.75	-1	1,113	-0.09%
2023/08/08	0	0.00	0	42.95	42.45	0	1,197	0.00%
2023/08/07	6	42.19	0	0.00	43.05	6	1,263	0.47%
2023/08/02	2	44.65	0	0.00	44.60	2	1,368	0.15%
2023/07/31	0	0.00	0.2	45.80	45.60	-0.2	1,459	-0.01%
2023/07/27	0	46.10	0	0.00	46.10	0	1,616	0.00%
2023/07/26	0	0.00	0	45.10	44.90	0	1,749	0.00%
2023/07/24	0	0.00	0.1	44.95	44.75	-0.1	1,823	0.00%
2023/07/20	1.2	47.84	0	0.00	47.75	1.2	1,977	0.06%
2023/07/18	0	0.00	1	48.60	48.40	-1	2,106	-0.05%
2023/07/14	0.1	49.00	0	0.00	48.60	0.1	2,781	0.00%
2023/07/11	0	0.00	1	50.70	50.40	-1	3,136	-0.03%
2023/06/20	0	0.00	3	50.47	50.80	-3	4,090	-0.07%
2023/06/19	2	49.30	0	49.60	49.10	2	4,065	0.05%
2023/06/16	1	50.10	0	50.10	49.70	1	4,119	0.02%
2023/06/15	1	49.00	0	49.20	48.95	1	4,244	0.02%
2023/06/13	3	49.00	0	0.00	48.85	3	4,403	0.07%
2023/06/12	0	0.00	15	49.05	49.05	-15	4,454	-0.34%
2023/06/09	1	51.20	5	50.20	50.20	-4	4,477	-0.09%
2023/06/07	0	0.00	1	51.50	51.60	-1	4,466	-0.02%
2023/06/06	0	0.00	1	51.90	51.50	-1	4,488	-0.02%
2023/06/05	1	52.20	0	0.00	52.20	1	4,500	0.02%
2023/06/02	0	0.00	2	52.10	51.60	-2	4,496	-0.04%
2023/06/01	8	51.28	3	51.30	51.30	5	4,507	0.11%
2023/05/31	3	51.83	1	51.90	51.90	2	4,513	0.04%
2023/05/30	17	51.13	1	51.30	50.90	16	4,519	0.35%
2023/05/29	3	51.70	0	0.00	51.40	3	4,508	0.07%
2023/05/23	0	0.00	2	51.30	51.70	-2	4,529	-0.04%
2023/05/19	2	50.30	0	0.00	50.30	2	4,549	0.04%
2023/05/18	3	51.27	2	50.50	51.30	1	4,626	0.02%
2023/05/17	2	51.20	6	51.40	51.40	-4	4,653	-0.09%
2023/05/15	1	49.95	2	50.20	50.10	-1	4,632	-0.02%
2023/05/12	2	48.25	0	0.00	49.50	2	4,619	0.04%
2023/05/11	1	50.50	0	0.00	48.70	1	4,590	0.02%
2023/05/10	2	51.10	1.1	51.45	51.40	0.9	4,522	0.02%
2023/05/09	2	52.25	2.5	51.80	51.40	-0.5	4,495	-0.01%
2023/05/08	0	0.00	2	55.00	55.30	-2	4,395	-0.05%
2023/05/05	1	55.20	0	0.00	55.20	1	4,376	0.02%
2023/05/04	1.6	57.01	7	57.41	57.20	-5.4	4,337	-0.12%
2023/05/02	2	55.85	0	0.00	56.70	2	4,232	0.05%
2023/04/28	0	0.00	1	54.00	54.30	-1	4,102	-0.02%
2023/04/26	2	54.20	3	53.63	54.90	-1	4,034	-0.03%
2023/04/25	0	0.00	13	53.60	53.80	-13	3,945	-0.33%
2023/04/24	1	52.70	2	52.95	53.50	-1	3,891	-0.03%
2023/04/21	9	52.74	9	52.91	52.40	0	3,905	0.00%
2023/04/20	21	55.38	1.1	54.92	54.90	20	3,803	0.52%
2023/04/19	33	57.65	15	57.47	57.00	18	3,637	0.50%
2023/04/18	14.1	56.64	11	56.27	54.80	3.1	3,121	0.10%
2023/04/17	1	54.70	8	54.90	54.60	-7	2,928	-0.24%
2023/04/14	10	55.25	0	0.00	54.90	10	2,932	0.34%
2023/04/13	10	54.93	1	55.40	55.40	9	2,855	0.32%
2023/04/12	3	54.03	6	54.18	54.70	-3	2,680	-0.11%
2023/04/11	2	52.10	0	0.00	52.40	2	2,461	0.08%
2023/04/10	1	52.20	1	52.00	51.80	0	2,433	0.00%
2023/04/07	0	0.00	41	52.67	53.40	-41	2,341	-1.75%
2023/04/06	20	49.54	1	50.80	50.80	19	2,132	0.89%
2023/03/30	0	0.00	3.1	48.95	48.95	-3.1	2,061	-0.15%
2023/03/29	0.1	47.85	0	0.00	47.90	0.1	2,037	0.00%
2023/03/28	7	47.81	0	0.00	47.60	7	2,058	0.34%
2023/03/27	9	48.98	1	49.85	48.55	8	2,054	0.39%
2023/03/24	1	48.70	0	0.00	48.75	1	2,021	0.05%
2023/03/21	0	49.25	0.1	49.25	49.35	0	2,072	0.00%
2023/03/20	0	0.00	3	50.07	50.10	-3	2,157	-0.14%
2023/03/17	0	0.00	1	48.60	49.00	-1	2,376	-0.04%
2023/03/16	4	48.10	21	48.95	46.95	-17	2,416	-0.70%
2023/03/15	18	48.42	4	48.64	48.15	14	2,400	0.58%
2023/03/14	2	46.75	8	47.43	47.45	-6	2,369	-0.25%
2023/03/13	10	45.75	0	0.00	45.80	10	2,359	0.42%
2023/03/10	4	46.25	0	0.00	46.30	4	2,495	0.16%
2023/03/09	6	47.83	0	0.00	47.50	6	2,496	0.24%
2023/03/08	1	48.50	1	48.85	48.70	0	2,497	0.00%
2023/03/07	1	48.60	2	48.53	48.50	-1	2,485	-0.04%
2023/03/06	0	0.00	2	48.18	48.40	-2	2,475	-0.08%
2023/03/03	1	46.80	0	0.00	47.00	1	2,466	0.04%
2023/03/02	1	46.70	1	46.70	46.70	0	2,479	0.00%
2023/03/01	1	47.15	0	0.00	47.15	1	2,478	0.04%
2023/02/23	3	48.60	3	48.47	48.50	0	2,504	0.00%
2023/02/22	3	48.05	6	47.96	47.45	-3	2,554	-0.12%
2023/02/20	1	48.00	1	48.40	48.40	0	2,713	0.00%
2023/02/17	3	48.40	3	48.20	48.20	0	2,936	0.00%
2023/02/16	2	48.70	6	48.88	48.05	-4	2,955	-0.14%
2023/02/15	0	0.00	3	47.05	48.05	-3	2,918	-0.10%
2023/02/14	3	46.43	0	0.00	45.85	3	2,899	0.10%
2023/02/13	7	45.54	0	0.00	45.60	7	2,932	0.24%
2023/02/10	1	46.30	1	46.75	46.05	0	2,950	0.00%
2023/02/09	2	46.43	0	0.00	46.15	2	2,949	0.07%
2023/02/08	4	47.15	1	47.40	47.15	3	2,978	0.10%
2023/02/07	0	0.00	1	47.25	47.20	-1	2,985	-0.03%
2023/02/06	0	0.00	0	47.75	47.10	0	2,999	0.00%
2023/02/03	2	47.33	1	47.45	47.05	1	3,009	0.03%
2023/02/02	4	47.73	0	0.00	47.35	4	3,022	0.13%
2023/02/01	1	47.65	0	0.00	47.40	1	3,024	0.03%
2023/01/31	1	46.90	2	47.05	46.85	-1	3,024	-0.03%
2023/01/30	1	45.40	1	45.30	45.80	0	3,020	0.00%
2023/01/17	1	44.75	0	0.00	44.75	1	3,034	0.03%
2023/01/16	2	44.35	0	0.00	44.20	2	3,039	0.07%
2023/01/11	0	0.00	0	45.90	46.30	0	3,100	0.00%
2023/01/09	0	0.00	0.1	47.90	47.85	-0.1	3,090	0.00%
2023/01/05	1	48.55	1	48.80	47.65	0	3,123	0.00%
2023/01/04	0	47.35	1	48.10	48.10	-1	3,098	-0.03%
2022/12/26	0	47.35	1	45.85	46.85	-1	3,175	-0.03%
2022/12/20	0	0.00	5	44.75	44.50	-5	3,250	-0.15%
2022/12/19	1	46.85	0	0.00	46.20	1	3,286	0.03%
2022/12/16	6	47.99	0	0.00	47.70	6	3,309	0.18%
2022/12/15	0	0.00	7	48.80	48.80	-7	3,304	-0.21%
2022/12/14	1	47.80	2	48.70	48.70	-1	3,301	-0.03%
2022/12/13	1	48.65	1	47.80	47.80	0	3,281	0.00%
2022/12/12	5	49.74	12	49.76	49.15	-7	3,254	-0.22%
2022/12/09	34	51.08	25	50.87	49.70	9	3,136	0.29%
2022/12/08	20	49.27	26	48.36	48.20	-6	2,828	-0.21%
2022/12/07	5	47.70	0	0.00	47.45	5	2,731	0.18%
2022/12/06	2	47.60	2	47.68	47.30	0	2,718	0.00%
2022/12/05	1	48.55	1	48.25	48.25	0	2,758	0.00%
2022/12/02	3	48.38	4	47.39	48.55	-1	2,755	-0.04%
2022/11/30	1	46.65	1	46.95	46.65	0	2,665	0.00%
2022/11/25	3	46.10	0	0.00	45.60	3	2,853	0.11%
2022/11/24	4	46.00	1	46.10	46.40	3	2,899	0.10%
2022/11/23	1	45.25	0	0.00	45.25	1	3,180	0.03%
2022/11/21	0	0.00	2	46.20	45.95	-2	3,409	-0.06%
2022/11/16	5	46.85	20	46.66	47.20	-15	3,435	-0.44%
2022/11/15	20	45.84	12	45.63	47.95	8	3,462	0.23%
2022/11/14	0	0.00	2	43.70	43.70	-2	3,487	-0.06%
2022/11/11	0	43.10	11.1	44.39	42.45	-11	3,660	-0.30%
2022/11/10	1	42.35	0	0.00	42.65	1	3,812	0.03%
2022/11/09	1	43.15	0	0.00	43.25	1	3,903	0.03%
2022/11/08	10	43.80	0	0.00	43.75	10	3,919	0.26%
2022/11/04	1	43.35	0	0.00	44.65	1	4,022	0.02%
2022/10/31	1	42.10	0	0.00	41.95	1	4,427	0.02%
2022/10/28	0	0.00	1	43.10	42.65	-1	4,475	-0.02%
2022/10/21	1	42.10	0	0.00	42.00	1	4,892	0.02%
2022/10/20	10	43.50	0	0.00	43.25	10	4,944	0.20%
2022/10/19	2	44.60	0	0.00	43.80	2	4,975	0.04%
2022/10/17	10	41.30	10	41.70	42.50	0	5,238	0.00%
2022/10/14	5	43.26	5	43.71	43.40	0	5,245	0.00%
2022/10/13	6	41.80	1	43.30	41.90	5	5,270	0.09%
2022/10/12	0	0.00	6	44.45	44.60	-6	5,333	-0.11%
2022/10/11	2	43.88	1	44.25	43.40	1	5,346	0.02%
2022/10/06	0	0.00	1	45.95	45.70	-1	5,453	-0.02%
2022/10/04	0	0.00	1	45.00	45.40	-1	5,536	-0.02%
2022/09/30	2	42.70	0	0.00	44.00	2	5,654	0.04%
2022/09/29	2	43.93	0	0.00	43.70	2	5,784	0.03%
2022/09/28	0	0.00	8	44.20	44.20	-8	5,996	-0.13%
2022/09/23	0	0.00	10	50.20	50.60	-10	7,174	-0.14%
2022/09/22	1	53.00	1	52.60	53.10	0	7,381	0.00%
2022/09/21	0	0.00	1	53.00	53.00	-1	7,651	-0.01%
2022/09/20	0	0.00	5	55.20	54.60	-5	8,209	-0.06%
2022/09/19	5	54.44	19	55.18	54.40	-14	8,494	-0.16%
2022/09/16	14	55.69	0	0.00	55.60	14	8,558	0.16%
2022/09/15	4	55.50	4	56.05	54.50	0	8,572	0.00%
2022/09/14	7	56.40	0	0.00	56.00	7	8,637	0.08%
2022/09/13	6	57.02	2	57.45	57.60	4	8,595	0.05%
2022/09/12	6	56.90	3	57.07	57.50	3	8,605	0.03%
2022/09/06	1	55.70	1	53.20	53.20	0	8,599	0.00%
2022/09/05	3	55.93	2	56.30	55.70	1	8,573	0.01%
2022/09/02	1	57.40	2	58.40	57.10	-1	8,538	-0.01%
2022/09/01	5	58.12	3	58.43	57.50	2	8,466	0.02%
2022/08/31	1	57.30	2	57.95	57.90	-1	8,385	-0.01%
2022/08/30	24	59.79	24	58.97	57.80	0	8,364	0.00%
2022/08/29	28	57.33	40	57.42	57.30	-12	8,096	-0.15%
2022/08/26	21	57.47	8	57.50	58.30	13	8,035	0.16%
2022/08/25	1	56.70	6	56.35	57.40	-5	7,976	-0.06%
2022/08/24	0	0.00	0	56.00	55.20	0	7,938	0.00%
2022/08/23	1	56.10	1	56.20	56.30	0	7,911	0.00%
2022/08/22	3	57.60	13	58.32	56.10	-10	7,900	-0.13%
2022/08/19	24	57.66	11	58.08	57.60	13	7,749	0.17%
2022/08/18	2	57.20	10	58.05	58.90	-8	7,514	-0.11%
2022/08/17	0	0.00	1	56.00	55.80	-1	7,316	-0.01%
2022/08/16	5	55.44	17	55.57	54.80	-12	7,145	-0.17%
2022/08/15	9	54.74	2	54.00	54.80	7	7,037	0.10%
2022/08/12	2	53.90	1	54.00	54.20	1	7,014	0.01%
2022/08/11	2	55.30	0	55.20	54.40	2	7,033	0.03%
2022/08/10	1	54.90	1	54.40	54.30	0	6,994	0.00%
2022/08/09	2	54.30	3	54.50	54.40	-1	7,076	-0.01%
2022/08/08	6	53.45	4	53.85	54.00	2	6,895	0.03%
2022/08/04	0	0.00	1	48.85	49.40	-1	6,865	-0.01%
2022/08/03	0	0.00	2	51.80	50.90	-2	6,874	-0.03%
2022/08/02	2	53.75	0	53.60	53.30	2	6,852	0.03%
2022/08/01	3	55.87	2	55.60	55.60	1	6,840	0.01%
2022/07/29	8	55.55	6	55.42	55.00	2	6,769	0.03%
2022/07/28	1	53.60	1	54.20	53.80	0	6,613	0.00%
2022/07/27	2	54.20	0	0.00	54.00	2	6,560	0.03%
2022/07/26	0	0.00	5	54.50	53.60	-5	6,546	-0.08%
2022/07/25	8	55.53	5	55.28	54.10	3	6,606	0.05%
2022/07/22	3	53.83	1	53.40	53.50	2	6,607	0.03%
2022/07/20	1	52.00	1	52.30	52.00	0	6,665	0.00%
2022/07/19	3	51.87	1	52.40	51.70	2	6,737	0.03%
2022/07/13	2	49.55	3	48.88	48.40	-1	7,220	-0.01%
2022/07/12	2	50.95	19	49.42	48.30	-17	7,380	-0.23%
2022/07/11	2	52.45	2	53.00	53.10	0	7,515	0.00%
2022/07/08	1	52.80	2	52.95	53.30	-1	7,695	-0.01%
2022/07/06	25	55.24	2	52.95	53.00	23	8,458	0.27%
2022/07/05	10	58.06	19	57.97	57.00	-9	8,739	-0.10%
2022/07/04	7	53.46	11	54.79	55.30	-4	8,229	-0.05%
2022/07/01	13	54.67	11	54.71	52.90	2	8,150	0.02%
2022/06/30	7	54.36	7	54.64	54.20	0	8,182	0.00%
2022/06/29	22	54.14	23	54.62	54.00	-1	8,032	-0.01%
2022/06/28	38	54.56	22	54.09	55.00	16	7,956	0.20%
2022/06/27	0.1	51.90	9	52.00	52.80	-9	7,575	-0.12%
2022/06/24	0	0.00	8	45.14	48.00	-8	7,364	-0.11%
2022/06/23	4	43.60	0	0.00	43.65	4	7,410	0.05%
2022/06/22	24	46.29	16	45.36	44.50	8	7,594	0.11%
2022/06/21	0	0.00	1	43.20	44.05	-1	7,840	-0.01%
2022/06/17	1	45.00	0	0.00	44.90	1	8,193	0.01%
2022/06/16	0	0.00	1	45.65	45.65	-1	8,489	-0.01%
2022/06/15	1	49.10	2	47.55	47.05	-1	8,820	-0.01%
2022/06/14	1	47.95	0	0.00	48.15	1	9,858	0.01%
2022/06/10	0	0.00	1	51.30	51.30	-1	11,246	-0.01%
2022/06/09	1	51.30	1	51.30	51.60	0	11,682	0.00%
2022/06/08	0	0.00	11	51.11	51.20	-11	12,280	-0.09%
2022/06/07	1	52.50	0	0.00	52.60	1	13,295	0.01%
2022/06/06	4	54.08	13	54.48	53.40	-9	13,536	-0.07%
2022/06/01	11	53.35	0	0.00	53.60	11	13,792	0.08%
2022/05/31	0	0.00	2.2	52.55	52.70	-2.2	14,139	-0.02%
2022/05/30	1	51.40	0	0.00	52.60	1	14,536	0.01%
2022/05/27	1	50.70	2	50.20	50.50	-1	14,718	-0.01%
2022/05/25	1	50.00	2	50.45	50.50	-1	14,748	-0.01%
2022/05/24	1	50.00	0	0.00	50.30	1	14,858	0.01%
2022/05/20	0	0.00	1	52.00	51.30	-1	14,847	-0.01%
2022/05/19	2	51.65	2	51.20	51.40	0	14,838	0.00%
2022/05/18	1	52.50	1	53.40	53.20	0	14,793	0.00%
2022/05/17	14	54.44	1	54.20	52.90	13	14,753	0.09%
2022/05/13	3	53.10	3	53.50	53.80	0	14,551	0.00%
2022/05/12	0	0.00	10	53.30	52.00	-10	14,510	-0.07%
2022/05/11	1	55.40	0	0.00	54.80	1	14,555	0.01%
2022/05/10	3	55.70	13	55.23	55.00	-10	14,508	-0.07%
2022/05/09	6	57.58	6	55.85	55.60	0	14,522	0.00%
2022/05/06	11	59.11	0	0.00	59.60	11	14,529	0.08%
2022/05/03	0	0.00	0.2	61.20	60.40	-0.2	14,614	0.00%
2022/04/29	1	61.50	1	61.40	61.30	0	14,653	0.00%
2022/04/28	1	61.00	2	60.90	61.60	-1	14,737	-0.01%
2022/04/26	3	59.20	0	0.00	59.10	3	14,544	0.02%
2022/04/25	1	59.50	22	58.65	58.10	-21	14,483	-0.14%
2022/04/22	2	62.15	11	61.62	61.10	-9	14,501	-0.06%
2022/04/21	0	0.00	1	65.50	63.40	-1	14,805	-0.01%
2022/04/20	13	64.75	14	65.24	64.50	-1	14,920	-0.01%
2022/04/19	2	63.90	2.1	64.06	64.60	0	15,211	0.00%
2022/04/18	14	64.46	1	64.70	64.10	13	15,472	0.08%
2022/04/15	16	64.64	19	63.29	63.00	-3	15,402	-0.02%
2022/04/14	29.2	64.14	31.4	64.81	63.90	-2.1	15,222	-0.01%
2022/04/13	4	65.53	5	65.64	65.90	-1	15,091	-0.01%
2022/04/12	45	64.38	12	65.07	66.50	33	15,142	0.22%
2022/04/11	24	63.93	26	63.74	63.20	-2	14,737	-0.01%
2022/04/08	1	60.60	2	61.60	61.60	-1	14,279	-0.01%
2022/04/07	5	61.78	11	61.91	59.40	-6	14,143	-0.04%
2022/04/06	12	63.61	5	63.46	63.80	7	13,976	0.05%
2022/04/01	6	61.50	1	61.50	61.50	5	13,647	0.04%
2022/03/31	5	61.41	17	61.82	61.50	-12	13,578	-0.09%
2022/03/30	33	61.64	24	61.18	60.50	9	13,426	0.07%
2022/03/29	2	59.95	0	0.00	60.50	2	13,402	0.01%
2022/03/28	11	60.08	8	60.08	60.60	3	13,408	0.02%
2022/03/25	7	61.99	3	60.77	59.80	4	13,358	0.03%
2022/03/24	6	65.22	7	64.71	63.30	-1	13,456	-0.01%
2022/03/23	4	64.25	6	63.53	63.00	-2	13,215	-0.02%
2022/03/22	10	63.94	12	63.63	62.90	-2	13,155	-0.02%
2022/03/21	13	64.86	17	63.81	62.30	-4	13,130	-0.03%
2022/03/18	19	62.50	8	61.76	61.70	11	13,246	0.08%
2022/03/17	68	63.23	85	63.53	63.20	-17	13,103	-0.13%
2022/03/16	8	59.85	8	60.31	62.50	0	12,201	0.00%
2022/03/15	40	60.30	38	60.37	56.90	2	11,699	0.02%
2022/03/14	30	58.52	36	58.79	58.90	-6	10,877	-0.06%
2022/03/11	24	58.22	16	58.26	59.90	8	10,458	0.08%
2022/03/10	21	58.47	18	58.21	56.70	3	9,968	0.03%
2022/03/09	5	54.34	6	56.43	56.80	-1	9,155	-0.01%
2022/03/08	2	52.75	4	52.05	51.70	-2	8,889	-0.02%
2022/03/07	2	52.65	10	53.82	51.80	-8	8,706	-0.09%
2022/03/04	13	54.58	10	54.66	54.20	3	8,506	0.04%
2022/03/03	12	53.20	12	53.78	54.20	0	8,153	0.00%
2022/03/02	9.2	51.00	4	50.85	50.60	5.2	7,751	0.07%
2022/02/25	0	0.00	2	48.33	48.35	-2	7,561	-0.03%
2022/02/24	7	48.39	5	48.58	47.35	2	7,595	0.03%
2022/02/23	0	0.00	1	47.95	47.90	-1	7,494	-0.01%
2022/02/22	0	0.00	0.1	47.30	46.85	-0.1	7,496	0.00%
2022/02/21	1	47.55	1	48.25	48.50	0	7,516	0.00%
2022/02/18	1	48.00	0	0.00	48.10	1	7,515	0.01%
2022/02/17	0	0.00	1	49.00	48.50	-1	7,532	-0.01%
2022/02/16	5	48.60	1	48.95	48.65	4	7,569	0.05%
2022/02/14	3	47.78	0	0.00	47.65	3	7,855	0.04%
2022/02/11	1	51.30	2	49.93	49.80	-1	7,857	-0.01%
2022/02/09	0	0.00	0.2	48.60	49.50	-0.2	7,888	0.00%
2022/02/08	7	48.75	7	48.36	49.10	0	7,908	0.00%
2022/02/07	2	46.00	0	0.00	46.40	2	7,978	0.03%
2022/01/26	0	0.00	2.2	47.00	47.45	-2.2	8,030	-0.03%
2022/01/25	1.1	49.58	3	49.30	47.60	-1.9	8,424	-0.02%
2022/01/24	4.1	50.00	4	49.90	49.70	0.1	8,670	0.00%
2022/01/21	10	53.48	9	53.10	52.00	1	8,955	0.01%
2022/01/20	0	0.00	1	53.10	52.30	-1	9,032	-0.01%
2022/01/19	13	52.20	13	52.69	51.90	0	9,076	0.00%
2022/01/18	7	52.94	5	52.38	52.10	2	9,076	0.02%
2022/01/17	6.1	53.81	5	53.82	53.40	1.1	9,151	0.01%
2022/01/14	16	54.97	19	55.39	53.20	-3	9,109	-0.03%
2022/01/13	48	54.01	49	55.23	53.80	-1	8,806	-0.01%
2022/01/12	38	53.45	33	54.08	56.90	5	8,657	0.06%
2022/01/11	14	54.44	14	54.83	55.80	0	8,421	0.00%
2022/01/10	5	50.70	2.1	50.24	50.80	2.9	8,387	0.03%
2022/01/07	5	50.06	4	49.40	48.75	1	8,596	0.01%
2022/01/06	3	50.80	3	51.13	50.60	0	8,989	0.00%
2022/01/05	5.1	54.41	3	54.10	52.90	2.1	9,010	0.02%
2022/01/04	3	51.37	7	50.75	52.30	-4	8,630	-0.05%
2022/01/03	2	50.15	3.2	49.80	50.00	-1.2	8,443	-0.01%
2021/12/30	1	48.60	1	49.65	49.50	0	8,383	0.00%
2021/12/29	0	0.00	0.1	49.90	49.65	-0.1	8,401	0.00%
2021/12/28	5	48.26	0	0.00	48.00	5	8,393	0.06%
2021/12/27	1	49.00	1	48.90	49.00	0	8,667	0.00%
2021/12/24	2	48.85	7	49.14	48.85	-5	8,932	-0.06%
2021/12/23	7	50.93	16	50.88	50.20	-9	8,908	-0.10%
2021/12/22	8	49.10	3	49.22	49.30	5	8,773	0.06%
2021/12/21	1	47.20	0	0.00	48.00	1	8,735	0.01%
2021/12/20	6	50.30	9	49.96	48.30	-3	8,667	-0.03%
2021/12/16	0	0.00	2.1	47.90	48.35	-2.1	8,261	-0.03%
2021/12/15	4	47.54	0	0.00	47.50	4	8,230	0.05%
2021/12/14	6.3	48.10	7	48.13	47.55	-0.8	8,123	-0.01%
2021/12/13	6	46.03	8	45.80	46.50	-2	7,652	-0.03%
2021/12/10	14.1	44.95	6	45.39	45.00	8.1	7,443	0.11%
2021/12/09	0	0.00	3	44.02	44.05	-3	7,265	-0.04%
2021/12/08	5	42.67	0	0.00	43.20	5	7,182	0.07%
2021/12/07	0	0.00	1	43.30	42.95	-1	7,162	-0.01%
2021/12/06	2	43.80	0	0.00	43.40	2	7,134	0.03%
2021/12/03	5	43.67	27	43.34	42.95	-22	7,016	-0.31%
2021/12/02	12	41.69	3	41.17	41.50	9	6,772	0.13%
2021/11/30	0	0.00	1	41.95	41.80	-1	6,762	-0.01%
2021/11/29	2	39.50	0	0.00	40.85	2	6,756	0.03%
2021/11/26	1	41.80	0	0.00	41.10	1	6,732	0.01%
2021/11/25	1	43.30	0	0.00	42.50	1	6,735	0.01%
2021/11/24	0	0.00	2	43.30	43.20	-2	6,774	-0.03%
2021/11/23	3	43.37	1	43.90	42.75	2	6,740	0.03%
2021/11/19	2	41.15	0	0.00	41.15	2	6,672	0.03%
2021/11/18	0	0.00	2	41.75	41.45	-2	6,657	-0.03%
2021/11/17	2	42.35	0	0.00	42.40	2	6,618	0.03%
2021/11/16	2	42.55	0	0.00	42.10	2	6,619	0.03%
2021/11/12	20	42.90	1.1	42.03	42.00	18.9	6,545	0.29%
2021/11/11	0	0.00	1	47.50	45.90	-1	6,384	-0.02%
2021/11/10	2.3	45.68	0	0.00	45.45	2.3	6,263	0.04%
2021/11/09	2	47.23	3	46.80	46.45	-1	6,229	-0.02%
2021/11/05	1	45.65	18	46.74	45.65	-17	6,108	-0.28%
2021/11/04	21	47.08	2	46.68	46.85	19	6,054	0.31%
2021/11/03	3	46.87	6	46.74	46.35	-3	5,922	-0.05%
2021/11/02	6	49.27	15	48.67	48.35	-9	5,792	-0.16%
2021/11/01	8	48.78	11	49.54	49.70	-3	5,363	-0.06%
2021/10/29	5.1	47.31	9	47.78	45.20	-3.9	5,080	-0.08%
2021/10/28	16	45.63	4	46.86	48.40	12	4,708	0.25%
2021/10/26	3	42.50	0	0.00	41.80	3	4,331	0.07%
2021/10/25	3	43.60	7	43.76	43.60	-4	4,267	-0.09%
2021/10/22	7	43.46	2	43.45	43.20	5	4,148	0.12%
2021/10/21	0	0.00	1	43.45	42.50	-1	4,098	-0.02%
2021/10/20	6	43.78	2	44.20	43.25	4	4,007	0.10%
2021/10/19	8	43.51	10	43.15	44.70	-2	3,860	-0.05%
2021/10/18	1	44.40	3	42.95	44.60	-2	3,596	-0.06%
2021/10/15	3	41.42	8.3	42.24	42.90	-5.3	3,142	-0.17%
2021/10/14	5.3	38.01	5	38.46	39.00	0.3	2,825	0.01%
2021/10/13	0	0.00	4	36.90	37.60	-4	2,452	-0.16%
2021/10/05	1	32.85	0	0.00	33.80	1	2,233	0.04%
2021/10/04	5	36.89	1	36.40	34.40	4	2,200	0.18%
2021/10/01	3	36.03	12	36.31	36.50	-9	1,906	-0.47%
2021/09/29	1	33.70	0	0.00	32.40	1	1,612	0.06%
2021/09/28	3	33.67	1	33.40	33.30	2	1,599	0.13%
2021/09/23	0	0.00	1	31.25	30.60	-1	1,641	-0.06%
2021/09/22	2	31.18	0	0.00	30.30	2	1,637	0.12%
2021/09/16	0	0.00	1	36.05	35.80	-1	1,524	-0.07%
2021/09/09	0	0.00	4	35.60	35.90	-4	1,792	-0.22%
2021/09/01	0	0.00	5	39.75	39.55	-5	2,430	-0.21%
2021/08/31	0	0.00	1	39.35	39.40	-1	2,439	-0.04%
2021/08/30	6	40.39	1	40.25	40.05	5	2,433	0.21%
2021/08/26	1	37.90	0	0.00	37.50	1	2,371	0.04%
2021/08/23	0	0.00	3	37.00	37.80	-3	2,467	-0.12%
2021/08/19	0	0.00	1	37.30	35.65	-1	2,512	-0.04%
2021/08/11	0	0.00	1	41.20	39.50	-1	3,038	-0.03%
2021/08/04	1	46.10	2	46.88	46.55	-1	3,521	-0.03%
2021/07/28	0	0.00	6	46.59	45.10	-6	3,641	-0.16%
2021/07/27	0	0.00	21	48.32	46.25	-21	3,679	-0.57%
2021/07/26	25	47.77	2	47.55	47.10	23	3,679	0.63%
2021/07/23	1	46.40	0	0.00	45.90	1	3,655	0.03%
2021/07/21	0	0.00	2	46.95	45.85	-2	3,660	-0.05%
2021/07/19	1	48.60	2	48.48	48.85	-1	3,653	-0.03%
2021/07/16	1	47.30	2	47.20	46.00	-1	3,612	-0.03%
2021/07/14	2	44.70	0	0.00	44.25	2	3,647	0.05%
2021/07/08	1	46.50	0	0.00	46.60	1	3,871	0.03%
2021/07/01	1	48.65	0	0.00	48.55	1	4,568	0.02%
2021/06/30	0	0.00	21	51.13	49.45	-21	4,572	-0.46%
2021/06/28	4	48.50	3	48.82	48.30	1	4,516	0.02%
2021/06/25	6	49.93	11	49.54	49.30	-5	4,538	-0.11%
2021/06/24	1	50.30	0	0.00	50.10	1	4,600	0.02%
2021/06/23	13	50.48	9	50.73	50.50	4	4,600	0.09%
2021/06/18	2	49.13	3	49.17	51.80	-1	4,572	-0.02%
2021/06/17	38	50.80	19	51.41	50.40	19	4,853	0.39%
2021/06/16	1	46.85	3	50.10	50.10	-2	4,630	-0.04%
2021/06/15	1	45.80	0	0.00	45.55	1	4,610	0.02%
2021/06/11	1	44.70	0	0.00	44.15	1	4,610	0.02%
2021/06/10	5	46.55	2	45.85	46.80	3	4,593	0.07%
2021/06/07	0	0.00	2	45.30	43.90	-2	4,931	-0.04%
2021/06/03	1	46.45	0	0.00	45.90	1	5,128	0.02%
2021/06/02	2	46.10	1	47.10	45.50	1	5,146	0.02%
2021/06/01	0	0.00	1	46.50	47.20	-1	5,136	-0.02%
2021/05/28	1	45.45	0	0.00	45.00	1	5,263	0.02%
2021/05/27	1	44.35	0	0.00	45.10	1	5,266	0.02%
2021/05/25	11	43.89	0	0.00	43.80	11	5,298	0.21%
2021/05/20	4	45.51	4	45.09	42.20	0	5,331	0.00%
2021/05/19	1	42.40	12	44.98	45.40	-11	5,201	-0.21%
2021/05/18	4	41.00	2	41.25	41.30	2	5,140	0.04%
2021/05/17	0	0.00	2	38.55	37.55	-2	5,103	-0.04%
2021/05/14	11	43.34	1	43.30	41.70	10	5,068	0.20%
2021/05/13	4	42.71	0	0.00	42.15	4	4,928	0.08%
2021/05/12	1	51.10	1	49.50	46.80	0	4,954	0.00%
2021/05/11	2	54.00	0	0.00	52.00	2	4,956	0.04%
2021/05/07	1	56.20	1	56.60	57.60	0	5,010	0.00%
2021/05/06	1	55.10	1	59.00	56.40	0	5,038	0.00%
2021/05/04	2	58.30	0	0.00	57.80	2	5,010	0.04%
2021/05/03	3	63.87	1	63.50	61.20	2	5,033	0.04%
2021/04/28	1	62.50	10	62.99	62.50	-9	5,278	-0.17%
2021/04/23	9	63.41	0	0.00	62.90	9	5,517	0.16%
2021/04/22	6	63.27	6	63.58	62.30	0	5,531	0.00%
2021/04/21	2	65.10	0	0.00	65.00	2	5,540	0.04%
2021/04/20	0	0.00	5	66.10	66.10	-5	5,547	-0.09%
2021/04/19	5	66.78	0	0.00	66.30	5	5,629	0.09%
2021/04/16	0	0.00	5	68.02	67.90	-5	5,773	-0.09%
2021/04/15	5	67.40	1	67.50	67.30	4	6,029	0.07%
2021/04/14	4	66.85	4	69.28	66.40	0	6,342	0.00%
2021/04/13	6	69.13	17	70.21	68.50	-11	6,342	-0.17%
2021/04/12	0	0.00	1	65.90	66.00	-1	5,884	-0.02%
2021/04/09	1	65.10	0	0.00	65.10	1	5,958	0.02%
2021/04/08	16	66.96	15	66.79	66.00	1	6,017	0.02%
2021/04/07	0	0.00	1	67.40	66.50	-1	6,149	-0.02%
2021/04/01	1	65.10	0	0.00	65.30	1	6,743	0.01%
2021/03/31	1	66.00	0	0.00	66.10	1	7,352	0.01%
2021/03/30	11	66.81	3	66.60	66.30	8	8,696	0.09%
2021/03/29	3	67.80	2	67.55	67.00	1	9,031	0.01%
2021/03/26	3	64.27	0	0.00	64.80	3	9,044	0.03%
2021/03/24	0	0.00	2	66.80	65.70	-2	9,087	-0.02%
2021/03/23	11	68.51	5	68.58	66.60	6	9,079	0.07%
2021/03/22	6	69.80	12	71.13	69.90	-6	9,084	-0.07%
2021/03/19	0	0.00	3	68.50	68.50	-3	8,935	-0.03%
2021/03/18	11	65.12	10	64.30	64.10	1	8,914	0.01%
2021/03/17	2	64.60	10	65.80	64.10	-8	8,931	-0.09%
2021/03/16	0	0.00	10	64.95	64.90	-10	8,962	-0.11%
2021/03/15	11	66.55	1	66.40	65.20	10	9,010	0.11%
2021/03/12	0	0.00	5	65.66	64.20	-5	8,927	-0.06%
2021/03/11	2	63.70	0	0.00	63.80	2	8,889	0.02%
2021/03/10	9	64.56	6	64.95	63.70	3	8,864	0.03%
2021/03/09	2	61.20	0	0.00	61.00	2	8,844	0.02%
2021/03/08	0	0.00	1	61.80	61.30	-1	8,950	-0.01%
2021/03/05	1	61.60	0	0.00	61.40	1	9,089	0.01%
2021/03/04	0	0.00	1	65.10	62.80	-1	9,315	-0.01%
2021/03/03	0	0.00	3	65.07	64.50	-3	9,523	-0.03%
2021/03/02	11	63.15	0	0.00	63.00	11	9,964	0.11%
2021/02/26	1	61.70	0	0.00	62.60	1	10,758	0.01%
2021/02/25	2	63.80	3	63.20	62.70	-1	11,037	-0.01%
2021/02/24	3	64.97	2	65.40	62.80	1	11,232	0.01%
2021/02/19	8	61.91	13	61.84	61.90	-5	12,431	-0.04%
2021/02/18	1	60.00	0	0.00	60.30	1	12,871	0.01%
2021/02/17	2	59.40	3	60.30	59.70	-1	12,989	-0.01%
2021/02/04	1	56.60	0	0.00	57.20	1	13,747	0.01%
2021/02/03	6	58.40	6	58.67	57.20	0	14,188	0.00%
2021/02/01	1	56.70	0	0.00	57.30	1	14,885	0.01%
2021/01/28	4	59.60	2	59.30	59.80	2	16,479	0.01%
2021/01/26	1	61.60	0	0.00	60.60	1	17,105	0.01%
2021/01/25	1	63.70	1	63.20	63.00	0	17,394	0.00%
2021/01/22	2	62.85	8	62.98	62.50	-6	17,744	-0.03%
2021/01/21	1	59.60	20	59.30	60.60	-19	18,173	-0.10%
2021/01/20	1	61.60	1	61.50	60.00	0	18,259	0.00%
2021/01/19	4	64.43	6	63.55	63.50	-2	18,379	-0.01%
2021/01/18	0	0.00	10	60.80	60.60	-10	18,467	-0.05%
2021/01/15	5	63.50	0	0.00	62.10	5	18,509	0.03%
2021/01/14	2	64.50	21	62.92	63.70	-19	18,562	-0.10%
2021/01/13	1	63.00	2	63.60	63.00	-1	18,616	-0.01%
2021/01/12	3	63.10	0	0.00	63.70	3	18,692	0.02%
2021/01/11	4	65.28	22	64.95	65.50	-18	18,784	-0.10%
2021/01/08	33	67.46	0	0.00	66.30	33	18,730	0.18%
2021/01/07	2	66.90	13	69.06	70.10	-11	18,616	-0.06%
2021/01/06	32	66.13	27	65.63	63.80	5	19,991	0.03%
2021/01/05	17	69.54	13	68.82	68.50	4	21,261	0.02%
2021/01/04	45	70.23	0	0.00	69.00	45	21,267	0.21%
2020/12/30	3	70.67	0	0.00	69.20	3	21,684	0.01%
2020/12/29	7	72.53	11	71.23	71.00	-4	21,788	-0.02%
2020/12/28	12	71.04	12	70.05	69.70	0	21,406	0.00%
2020/12/25	24	73.61	24	73.82	70.30	0	21,490	0.00%
2020/12/24	66	70.53	77	70.51	72.60	-11	20,907	-0.05%
2020/12/23	4	66.43	9	65.34	67.40	-5	19,635	-0.03%
2020/12/22	1	63.30	1	63.00	61.30	0	19,452	0.00%
2020/12/21	0	0.00	13	64.12	64.30	-13	19,598	-0.07%
2020/12/18	10	63.15	1	62.30	62.60	9	19,786	0.05%
2020/12/16	0	0.00	2	61.60	62.10	-2	19,790	-0.01%
2020/12/15	3	61.43	3	64.10	61.40	0	19,793	0.00%
2020/12/14	2	61.50	2	62.15	62.60	0	19,720	0.00%
2020/12/11	3	59.33	23	59.44	59.80	-20	19,753	-0.10%
2020/12/10	4	62.15	0	0.00	60.50	4	19,838	0.02%
2020/12/09	1	62.60	0	0.00	62.40	1	19,890	0.01%
2020/12/08	9	63.43	2	63.30	62.50	7	19,954	0.04%
2020/12/07	3	62.63	1	61.60	62.90	2	20,155	0.01%
2020/12/03	8	63.43	8	63.26	62.10	0	20,781	0.00%
2020/12/02	6	62.13	12	62.47	62.30	-6	21,149	-0.03%
2020/12/01	8	64.90	10	64.24	63.60	-2	22,532	-0.01%
2020/11/30	6	66.60	3	67.30	65.50	3	22,888	0.01%
2020/11/27	12	65.91	4	65.93	65.70	8	22,916	0.03%
2020/11/26	32	66.33	27	66.03	64.60	5	22,788	0.02%
2020/11/25	31	65.15	38	65.66	65.50	-7	22,333	-0.03%
2020/11/24	1	62.30	3	62.53	63.30	-2	21,546	-0.01%
2020/11/23	9	61.67	4	61.33	60.80	5	21,285	0.02%
2020/11/20	16	62.92	29	62.90	61.60	-13	21,093	-0.06%
2020/11/19	34	60.78	25	60.72	60.60	9	20,626	0.04%
2020/11/18	4	58.23	2	58.50	58.40	2	20,001	0.01%
2020/11/17	32	60.01	19	59.96	58.10	13	19,821	0.07%
2020/11/16	6	57.45	5	58.30	57.00	1	19,490	0.01%
2020/11/13	27	58.14	15	57.93	58.20	12	19,528	0.06%
2020/11/12	13	55.69	31	56.37	58.70	-18	19,415	-0.09%
2020/11/11	38	59.24	20	58.73	57.50	18	19,038	0.09%
2020/11/10	15	64.41	11	64.65	63.60	4	18,794	0.02%
2020/11/09	26	64.37	32	64.84	65.20	-6	18,547	-0.03%
2020/11/06	45	64.33	41	63.90	61.80	4	18,159	0.02%
2020/11/05	21	61.58	57	62.55	63.50	-36	17,342	-0.21%
2020/11/04	22	56.95	38	59.08	57.80	-16	16,906	-0.09%
2020/11/03	12	56.98	1	58.00	57.00	11	16,565	0.07%
2020/11/02	28	56.94	27	55.88	57.90	1	16,671	0.01%
2020/10/30	41	59.91	26	60.55	57.20	15	16,486	0.09%
2020/10/29	32	63.62	19	64.21	62.00	13	16,236	0.08%
2020/10/28	19	62.65	3	63.87	62.30	16	15,834	0.10%
2020/10/27	7	65.50	2	65.45	64.90	5	15,895	0.03%
2020/10/26	1	59.80	2	61.85	63.80	-1	15,799	-0.01%
2020/10/23	0	0.00	5	57.40	58.00	-5	15,662	-0.03%
2020/10/22	1	55.00	0	0.00	55.60	1	15,608	0.01%
2020/10/21	3	56.87	1	58.00	56.10	2	15,547	0.01%
2020/10/20	5	57.94	5	58.50	58.30	0	15,478	0.00%
2020/10/19	8	58.29	47	56.01	59.50	-39	15,380	-0.25%
2020/10/16	0	0.00	21	55.29	55.10	-21	15,211	-0.14%
2020/10/15	6	56.38	15	54.74	56.00	-9	15,133	-0.06%
2020/10/14	39	56.59	45	56.79	57.00	-6	15,022	-0.04%
2020/10/13	40	50.59	21	51.60	54.00	19	13,391	0.14%
2020/10/12	15	49.10	0	0.00	49.10	15	12,395	0.12%
2020/10/08	5	43.74	15	44.05	44.65	-10	12,583	-0.08%
2020/10/07	33	39.37	10	39.81	40.60	23	12,553	0.18%
2020/10/06	3	38.80	5	39.52	38.50	-2	12,343	-0.02%
2020/10/05	0	0.00	1	37.00	37.00	-1	12,131	-0.01%
2020/09/30	4	36.84	3	37.02	36.60	1	12,296	0.01%
2020/09/29	3	35.98	3	35.60	35.75	0	12,084	0.00%
2020/09/28	1	36.10	2	36.70	35.70	-1	12,033	-0.01%
2020/09/25	15	35.72	11	36.05	35.10	4	11,931	0.03%
2020/09/24	5	38.67	0	0.00	37.50	5	11,731	0.04%
2020/09/23	5	39.60	9	39.28	40.00	-4	11,468	-0.03%
2020/09/21	1	37.95	0	0.00	37.90	1	11,156	0.01%
2020/09/18	4	38.18	0	0.00	37.90	4	11,110	0.04%
2020/09/17	1	38.45	0	0.00	38.50	1	11,008	0.01%
2020/09/16	0	0.00	4	37.86	38.45	-4	10,878	-0.04%
2020/09/15	0	0.00	10	37.74	37.45	-10	10,737	-0.09%
2020/09/14	2	36.78	0	0.00	36.65	2	10,560	0.02%
2020/09/11	10	38.20	2	37.95	37.50	8	10,417	0.08%
2020/09/10	5	38.74	9	39.29	39.05	-4	10,243	-0.04%
2020/09/09	10	38.83	5	38.42	38.65	5	9,950	0.05%
2020/09/08	4	37.66	7	37.59	37.30	-3	9,448	-0.03%
2020/09/07	43	43.39	54	42.44	39.30	-11	9,115	-0.12%
2020/09/04	53	44.64	29	44.96	43.10	24	8,572	0.28%
2020/09/03	2	42.28	2	43.00	43.00	0	7,056	0.00%
2020/09/02	6	39.48	31	38.61	39.10	-25	6,524	-0.38%
2020/09/01	5	37.45	0	0.00	36.75	5	6,229	0.08%
2020/08/31	5	35.95	9	37.25	36.90	-4	6,088	-0.07%
2020/08/27	6	35.43	3	35.72	35.25	3	5,908	0.05%
2020/08/26	13	36.95	0	0.00	36.25	13	5,849	0.22%
2020/08/25	6	37.08	5	37.55	36.90	1	5,790	0.02%
2020/08/24	1	36.00	10	36.08	36.50	-9	5,684	-0.16%
2020/08/20	16	35.94	6	34.26	35.45	10	5,564	0.18%
2020/08/19	15	38.48	2	36.90	36.80	13	5,364	0.24%
2020/08/18	7	40.19	12	40.16	39.80	-5	5,178	-0.10%
2020/08/17	10	39.91	13	39.66	39.70	-3	4,976	-0.06%
2020/08/14	8	39.66	7	39.11	39.50	1	4,826	0.02%
2020/08/13	1	38.15	0	0.00	38.10	1	4,577	0.02%
2020/08/12	8	37.71	10	37.59	38.85	-2	4,472	-0.04%
2020/08/11	8	37.13	8	36.38	36.75	0	4,272	0.00%
2020/08/10	10	39.33	28	39.60	38.70	-18	4,077	-0.44%
2020/08/07	21	38.01	7	37.43	37.25	14	3,817	0.37%
2020/08/06	18	37.16	5	37.11	36.70	13	3,659	0.36%
2020/08/05	4	40.34	7	41.53	40.45	-3	3,343	-0.09%
2020/08/04	2	40.83	1	42.05	41.50	1	3,188	0.03%
2020/08/03	4	40.69	2	40.95	39.80	2	3,011	0.07%
2020/07/31	11	40.35	6	39.94	40.60	5	2,780	0.18%
2020/07/30	10	38.08	4	39.78	40.90	6	2,530	0.24%
2020/07/29	1	36.40	0	0.00	37.25	1	2,414	0.04%
2020/07/28	0	0.00	5	32.00	33.90	-5	2,332	-0.21%
2020/07/24	4	35.60	0	0.00	35.00	4	2,246	0.18%
2020/07/23	0	0.00	1	36.30	36.30	-1	2,184	-0.05%
2020/07/21	0	0.00	2	35.80	35.60	-2	2,096	-0.10%
2020/07/20	7	33.26	0	0.00	35.80	7	2,049	0.34%
2020/07/17	0	0.00	7	33.90	33.30	-7	1,966	-0.36%
2020/07/16	20	37.38	8	36.46	35.95	12	1,876	0.64%
2020/07/15	9	35.79	19	36.24	37.15	-10	1,433	-0.70%
2020/07/14	7	32.55	3	31.87	33.80	4	1,150	0.35%
2020/07/10	2	27.80	5	29.75	28.70	-3	759	-0.39%
2020/07/08	0	0.00	1	25.70	26.50	-1	413	-0.24%
2020/07/07	1	24.50	5	24.05	24.30	-4	301	-1.33%
2020/03/13	0	0.00	2	17.35	18.05	-2	538	-0.37%
2020/02/07	0	0.00	20	22.55	22.25	-20	550	-3.64%
2020/01/30	0	0.00	1	22.20	22.25	-1	613	-0.16%
2020/01/10	1	23.30	0	0.00	23.35	1	579	0.17%
2019/12/30	0	0.00	5	24.05	24.00	-5	536	-0.93%
2019/12/26	1	23.60	1	24.10	24.05	0	468	0.00%
2019/12/05	0	0.00	0	22.55	22.55	0	346	0.00%
2019/11/12	0	0.00	2	21.78	21.85	-2	278	-0.72%
2019/11/05	32	22.43	10	22.40	22.25	22	269	8.16%
2019/10/16	10	21.75	0	0.00	21.60	10	221	4.51%
2019/08/20	0	0.00	1	21.40	21.10	-1	342	-0.29%
2019/07/23	1	21.20	1	21.10	21.10	0	777	0.00%
2019/07/12	1	21.35	0	0.00	21.15	1	819	0.12%
2019/07/11	0	0.00	35	21.13	21.25	-35	834	-4.19%
2019/07/04	1	23.90	0	0.00	23.85	1	939	0.11%
2019/06/18	5	22.95	0	0.00	23.00	5	1,006	0.50%
2019/06/05	0	0.00	1	23.20	23.25	-1	1,043	-0.10%
2019/05/30	1	23.15	1	23.15	23.15	0	1,132	0.00%
2019/05/28	1	22.95	0	0.00	22.95	1	1,204	0.08%
2019/05/21	0	0.00	8	23.55	23.90	-8	1,244	-0.64%
2019/05/17	1	24.80	1	24.65	24.00	0	1,225	0.00%
2019/05/06	0	0.00	6	25.57	25.35	-6	1,015	-0.59%
2019/05/03	11	25.97	0	0.00	25.90	11	998	1.10%
2019/04/25	0	0.00	6	25.11	24.75	-6	903	-0.66%
2019/04/15	0	0.00	2	24.85	25.55	-2	800	-0.25%
2019/04/12	1	24.10	0	0.00	24.10	1	747	0.13%
2019/04/11	7	24.87	0	0.00	24.65	7	732	0.96%
2019/03/06	0	0.00	3	24.98	24.50	-3	607	-0.49%
2019/03/04	2	24.50	4	24.38	24.45	-2	568	-0.35%
2019/02/27	1	23.80	0	0.00	24.00	1	544	0.18%
2019/02/26	4	23.70	0	0.00	23.50	4	549	0.73%
2019/02/19	0	0.00	10	22.60	22.40	-10	500	-2.00%
2019/02/18	0	0.00	1	22.50	22.35	-1	509	-0.20%
2019/02/15	11	22.86	0	0.00	22.70	11	537	2.05%
2019/01/16	0	0.00	1	21.65	21.50	-1	485	-0.21%
2019/01/09	1	20.45	0	0.00	20.45	1	472	0.21%
2018/12/04	0	0.00	1	22.70	22.65	-1	663	-0.15%
2018/12/03	1	22.00	0	0.00	23.00	1	667	0.15%
2018/11/29	5	22.11	5	21.70	21.50	0	658	0.00%
2018/11/26	0	0.00	3	21.45	21.60	-3	772	-0.39%
2018/11/23	16	21.85	18	21.93	21.60	-2	810	-0.25%
2018/11/01	1	17.20	1	17.20	17.20	0	785	0.00%
2018/10/30	5	16.60	0	0.00	16.70	5	798	0.63%
2018/10/26	0	0.00	6	17.65	17.00	-6	791	-0.76%
2018/10/25	0	0.00	2	18.30	18.00	-2	784	-0.25%
2018/10/22	5	18.90	0	0.00	18.90	5	786	0.64%
2018/10/17	0	0.00	5	19.65	19.30	-5	805	-0.62%
2018/10/16	0	0.00	2	19.80	19.70	-2	802	-0.25%
2018/09/21	0	0.00	1	24.00	23.80	-1	765	-0.13%
2018/09/19	1	24.70	0	0.00	24.30	1	758	0.13%
2018/09/18	5	24.00	0	0.00	23.70	5	721	0.69%
2018/09/06	0	0.00	5	24.20	24.00	-5	672	-0.74%
2018/09/04	0	0.00	1	24.90	24.60	-1	679	-0.15%
2018/08/31	2	24.70	1	24.45	24.25	1	602	0.17%
2018/08/01	0	0.00	2	21.80	21.80	-2	1,197	-0.17%
2018/07/30	2	21.50	1	21.40	21.40	1	1,256	0.08%
2018/07/27	1	21.70	0	0.00	22.00	1	1,314	0.08%
2018/07/18	5	21.10	0	0.00	21.00	5	1,981	0.25%
2018/07/16	2	21.30	2	21.15	21.15	0	2,240	0.00%
2018/07/13	5	20.80	0	0.00	20.85	5	2,374	0.21%
2018/06/26	0	0.00	2	21.00	21.95	-2	2,497	-0.08%
2018/06/12	0	0.00	1	24.40	23.70	-1	2,529	-0.04%
2018/06/06	1	23.85	0	0.00	23.90	1	2,583	0.04%
2018/05/30	0	0.00	5	25.00	24.80	-5	2,513	-0.20%
2018/05/29	1	24.80	0	0.00	25.30	1	2,487	0.04%
2018/05/28	0	0.00	16	24.35	24.25	-16	2,461	-0.65%
2018/05/25	5	23.90	0	0.00	23.80	5	2,447	0.20%
2018/05/21	0	0.00	40	25.21	25.00	-40	2,344	-1.71%
2018/05/18	5	25.00	20	25.30	25.20	-15	2,332	-0.64%
2018/05/17	21	25.75	10	26.99	25.30	11	2,302	0.48%
2018/05/16	16	26.45	12	26.36	26.10	4	2,188	0.18%
2018/05/15	0	0.00	4	26.15	26.85	-4	2,117	-0.19%
2018/05/14	20	25.58	10	26.15	25.85	10	2,062	0.48%
2018/05/08	3	25.65	0	0.00	25.50	3	1,779	0.17%
2018/05/07	21	25.13	21	25.24	25.10	0	1,741	0.00%
2018/05/04	52	25.43	63	24.95	24.70	-11	1,724	-0.64%
2018/05/03	86	26.93	25	27.30	25.40	61	1,667	3.66%
2018/05/02	26	25.80	27	25.96	26.45	-1	1,487	-0.06%
2018/04/30	21	26.03	0	0.00	25.75	21	1,428	1.47%
2018/04/27	1	24.85	21	24.79	25.20	-20	1,301	-1.54%
2018/04/26	42	26.07	23	25.22	24.80	19	1,241	1.53%
2018/04/25	33	25.64	33	25.31	25.45	0	1,154	0.00%
2018/04/24	52	25.39	65	25.72	25.75	-13	1,100	-1.18%
2018/04/23	24	25.73	27	25.39	25.30	-3	996	-0.30%
2018/04/20	48	23.68	48	23.84	24.95	0	862	0.00%
2018/04/19	50	23.33	21	23.46	23.70	29	739	3.92%
2018/04/16	0	0.00	2	21.48	21.10	-2	590	-0.34%
2018/04/12	1	22.35	3	22.33	22.50	-2	558	-0.36%
2018/04/11	19	22.98	0	0.00	22.85	19	543	3.50%
2018/03/28	1	20.75	0	0.00	20.50	1	494	0.20%
2018/03/23	0	0.00	1	21.90	21.45	-1	548	-0.18%
2018/03/22	0	0.00	14	23.24	22.30	-14	536	-2.61%
2018/03/20	1	22.90	0	0.00	22.90	1	518	0.19%
2018/03/19	2	22.95	0	0.00	22.55	2	522	0.38%
2018/03/16	12	23.22	0	0.00	23.05	12	523	2.29%
2018/03/15	0	0.00	5	23.10	23.30	-5	509	-0.98%
2018/01/24	0	0.00	1	22.85	22.80	-1	1,484	-0.07%
2018/01/23	1	23.40	0	0.00	23.15	1	1,492	0.07%