安集 (6477)-元富-佳里券商分點個股進出

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
36.85
漲跌
▲0.30
漲幅
+0.82%
成交量
1,504張
產業
上市光電類股
400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－元富-佳里券商分點個股進出

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

元富-佳里券商分點個股進出
元富-佳里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/09	2	37.30	0	0.00	36.55	2	940	0.21%
2024/05/08	5	37.45	3	37.30	37.40	2	941	0.21%
2024/04/25	2	38.00	0	0.00	37.90	2	928	0.22%
2024/04/19	0	0.00	1	38.70	37.60	-1	944	-0.11%
2024/04/16	1	37.80	0	0.00	37.20	1	918	0.11%
2024/04/11	0	0.00	1	40.15	39.70	-1	884	-0.11%
2024/04/08	1	38.55	0	0.00	39.70	1	843	0.12%
2024/04/03	1	39.05	0	0.00	39.05	1	831	0.12%
2024/04/02	1	39.80	0	0.00	39.90	1	822	0.12%
2024/03/25	0	0.00	5	40.85	40.85	-5	798	-0.63%
2024/03/22	8	41.98	5	41.00	40.85	3	790	0.38%
2024/03/21	5	41.71	16	42.12	42.35	-11	732	-1.50%
2024/03/18	0	0.00	0.2	39.70	39.55	-0.2	648	-0.02%
2024/03/15	1	38.85	0	0.00	38.75	1	641	0.16%
2024/03/12	0	0.00	6	40.05	39.90	-6	625	-0.96%
2024/03/11	0	0.00	3.2	39.96	40.15	-3.2	614	-0.51%
2024/03/07	0.3	39.20	0	0.00	38.95	0.3	571	0.05%
2024/03/06	0	39.45	0	0.00	39.45	0	572	0.00%
2024/02/29	0	0.00	1	39.45	39.45	-1	521	-0.19%
2024/02/26	0	0.00	2	38.50	38.55	-2	497	-0.40%
2024/02/20	1	38.00	1	37.80	37.80	0	480	0.00%
2024/02/19	10	37.75	10	37.63	37.65	0	475	0.00%
2024/02/05	7	36.11	0	0.00	35.90	7	474	1.47%
2024/01/26	1	37.60	0	0.00	37.65	1	483	0.21%
2024/01/03	0	0.00	1	38.50	38.35	-1	572	-0.17%
2023/12/20	1	39.00	1	39.80	39.20	0	574	0.00%
2023/12/15	0	0.00	3.1	38.99	38.95	-3.1	524	-0.60%
2023/12/14	0	0.00	4	38.50	37.50	-4	507	-0.79%
2023/12/13	0.8	38.20	0	0.00	37.15	0.8	500	0.16%
2023/12/12	2	37.40	0	0.00	37.25	2	509	0.39%
2023/11/29	0	0.00	2	38.10	38.05	-2	501	-0.40%
2023/11/20	0	0.00	3	37.80	37.60	-3	504	-0.59%
2023/10/26	4	36.50	0	0.00	35.60	4	505	0.79%
2023/10/11	6	37.28	0	0.00	36.80	6	581	1.03%
2023/10/03	0.5	40.70	0	0.00	40.05	0.5	603	0.08%
2023/09/28	0	0.00	1	40.10	40.05	-1	626	-0.16%
2023/09/25	0	0.00	0.1	40.70	40.30	-0.1	662	-0.01%
2023/09/22	0	0.00	0	40.60	40.30	0	670	0.00%
2023/09/18	0	0.00	0	42.40	41.65	0	692	0.00%
2023/09/15	0	0.00	9	41.89	42.00	-9	704	-1.28%
2023/09/11	9	40.34	0	0.00	40.15	9	791	1.14%
2023/09/08	2	41.70	0	0.00	41.60	2	788	0.25%
2023/09/05	2	42.90	0	0.00	42.90	2	869	0.23%
2023/09/01	1	43.55	0	0.00	43.25	1	900	0.11%
2023/08/28	4	42.60	0	0.00	42.40	4	953	0.42%
2023/08/18	10	42.30	0	0.00	41.70	10	1,040	0.96%
2023/08/14	4	41.05	0	0.00	40.65	4	1,099	0.37%
2023/08/10	6	41.60	0	0.00	41.60	6	1,130	0.53%
2023/08/08	0	42.80	0	0.00	42.45	0	1,197	0.00%
2023/08/07	3	42.81	0	0.00	43.05	3	1,263	0.24%
2023/08/02	2	45.00	0	0.00	44.60	2	1,368	0.15%
2023/07/31	0	0.00	1	46.10	45.60	-1	1,459	-0.07%
2023/07/25	1	45.50	0	0.00	45.35	1	1,772	0.06%
2023/07/24	0	45.11	0	0.00	44.75	0	1,823	0.00%
2023/07/21	3	45.70	0	0.00	45.60	3	1,916	0.16%
2023/07/19	0	48.00	0	0.00	47.50	0	2,005	0.00%
2023/07/18	6	48.54	0	0.00	48.40	6	2,106	0.29%
2023/07/17	7	49.76	0	50.00	49.65	7	2,266	0.31%
2023/07/13	1	49.10	0	0.00	48.60	1	3,028	0.03%
2023/07/12	0	49.55	0	0.00	49.35	0	3,068	0.00%
2023/07/11	0	0.00	0	50.90	50.40	0	3,136	0.00%
2023/07/07	0	49.10	0	0.00	49.35	0	3,521	0.00%
2023/07/06	0	0.00	0	51.00	49.90	0	3,557	0.00%
2023/07/03	0	0.00	3	50.70	51.00	-3	3,977	-0.08%
2023/06/19	0	49.50	0	0.00	49.10	0	4,065	0.00%
2023/06/15	0	0.00	2	49.00	48.95	-2	4,244	-0.05%
2023/06/13	3	48.70	0	0.00	48.85	3	4,403	0.07%
2023/06/12	4	49.28	0	0.00	49.05	4	4,454	0.09%
2023/06/09	0	0.00	1	50.20	50.20	-1	4,477	-0.02%
2023/06/08	4	51.63	1	51.70	51.60	3	4,456	0.07%
2023/06/07	2	52.20	0	0.00	51.60	2	4,466	0.04%
2023/06/05	0	0.00	2	52.00	52.20	-2	4,500	-0.04%
2023/06/02	0	0.00	0	52.00	51.60	0	4,496	0.00%
2023/05/31	0	0.00	1	51.60	51.90	-1	4,513	-0.02%
2023/05/30	0	0.00	1	52.20	50.90	-1	4,519	-0.02%
2023/05/29	0	0.00	0	51.50	51.40	0	4,508	0.00%
2023/05/25	3	50.97	0	0.00	50.70	3	4,511	0.07%
2023/05/24	0	0.00	0	52.00	51.50	0	4,524	0.00%
2023/05/22	2	51.30	0	51.60	51.40	2	4,537	0.04%
2023/05/18	1	51.20	1	51.30	51.30	0	4,626	0.00%
2023/05/17	1	51.00	2	51.25	51.40	-1	4,653	-0.02%
2023/05/16	16	50.94	0	51.00	51.20	16	4,642	0.34%
2023/05/15	5	50.01	8	50.06	50.10	-3	4,632	-0.06%
2023/05/12	0	48.50	0	0.00	49.50	0	4,619	0.00%
2023/05/11	2	50.25	12	50.42	48.70	-10	4,590	-0.22%
2023/05/10	1	51.70	0	0.00	51.40	1	4,522	0.02%
2023/05/09	7	51.74	1	53.20	51.40	6	4,495	0.13%
2023/05/08	4	55.25	0	0.00	55.30	4	4,395	0.09%
2023/05/05	1	56.80	0	0.00	55.20	1	4,376	0.02%
2023/05/04	3	57.23	0	0.00	57.20	3	4,337	0.07%
2023/05/03	1	56.70	1	56.60	56.70	0	4,267	0.00%
2023/05/02	5	55.98	3	55.80	56.70	2	4,232	0.05%
2023/04/26	1	54.30	3	53.40	54.90	-2	4,034	-0.05%
2023/04/24	10	53.00	0	0.00	53.50	10	3,891	0.26%
2023/04/21	2	52.90	0	0.00	52.40	2	3,905	0.05%
2023/04/20	11	55.90	10	55.38	54.90	1	3,803	0.03%
2023/04/19	12	57.39	11	57.35	57.00	1	3,637	0.03%
2023/04/18	7	55.89	10	55.62	54.80	-3	3,121	-0.10%
2023/04/17	1	54.70	4	54.70	54.60	-3	2,928	-0.10%
2023/04/14	1	55.50	8	55.24	54.90	-7	2,932	-0.24%
2023/04/13	3	54.63	1	55.10	55.40	2	2,855	0.07%
2023/04/12	6	54.93	11	54.70	54.70	-5	2,680	-0.19%
2023/04/11	1	52.00	0	0.00	52.40	1	2,461	0.04%
2023/04/10	3	52.43	4	52.20	51.80	-1	2,433	-0.04%
2023/04/07	7	52.47	11	53.00	53.40	-4	2,341	-0.17%
2023/04/06	0	0.00	5	50.50	50.80	-5	2,132	-0.24%
2023/03/30	0	0.00	0	48.90	48.95	0	2,061	0.00%
2023/03/29	1.1	47.80	1	47.70	47.90	0.1	2,037	0.00%
2023/03/28	0	47.95	0	0.00	47.60	0	2,058	0.00%
2023/03/24	1	48.95	4	48.70	48.75	-3	2,021	-0.15%
2023/03/23	5	48.88	0	0.00	48.70	5	2,034	0.25%
2023/03/22	1	49.60	0	0.00	48.85	1	2,042	0.05%
2023/03/21	3	49.63	1	49.10	49.35	2	2,072	0.10%
2023/03/20	2	50.30	5	49.93	50.10	-3	2,157	-0.14%
2023/03/17	2	48.25	3	48.78	49.00	-1	2,376	-0.04%
2023/03/16	10	48.50	6	47.00	46.95	4	2,416	0.17%
2023/03/15	2	47.80	7	48.26	48.15	-5	2,400	-0.21%
2023/03/14	2	47.35	6	46.98	47.45	-4	2,369	-0.17%
2023/03/13	2	45.85	0	0.00	45.80	2	2,359	0.08%
2023/03/10	2	46.50	0	0.00	46.30	2	2,495	0.08%
2023/03/09	6	47.63	2	47.45	47.50	4	2,496	0.16%
2023/03/08	1	48.75	3	48.67	48.70	-2	2,497	-0.08%
2023/03/07	5	48.33	3	48.55	48.50	2	2,485	0.08%
2023/03/06	3	47.62	4	48.14	48.40	-1	2,475	-0.04%
2023/03/02	1	46.70	0	0.00	46.70	1	2,479	0.04%
2023/03/01	1	47.05	0	0.00	47.15	1	2,478	0.04%
2023/02/24	2	47.95	0	0.00	47.50	2	2,494	0.08%
2023/02/23	5	48.07	2	48.60	48.50	3	2,504	0.12%
2023/02/21	0	0.00	1	48.00	48.00	-1	2,575	-0.04%
2023/02/20	2	47.80	2	48.03	48.40	0	2,713	0.00%
2023/02/17	2	48.50	0	0.00	48.20	2	2,936	0.07%
2023/02/16	0	0.00	3	48.73	48.05	-3	2,955	-0.10%
2023/02/15	1	48.05	4	47.58	48.05	-3	2,918	-0.10%
2023/02/14	6	46.30	0	0.00	45.85	6	2,899	0.21%
2023/02/09	1	46.30	0	0.00	46.15	1	2,949	0.03%
2023/02/08	1	47.20	0	0.00	47.15	1	2,978	0.03%
2023/02/02	4	47.28	0	0.00	47.35	4	3,022	0.13%
2023/02/01	1	46.85	0	0.00	47.40	1	3,024	0.03%
2023/01/31	3	46.63	5	46.93	46.85	-2	3,024	-0.07%
2023/01/17	3	44.50	3	44.65	44.75	0	3,034	0.00%
2023/01/11	3	45.83	1	46.60	46.30	2	3,100	0.06%
2023/01/06	2	47.95	0	0.00	47.70	2	3,093	0.06%
2023/01/04	0	0.00	1	47.95	48.10	-1	3,098	-0.03%
2022/12/30	0	0.00	1	45.80	45.40	-1	3,074	-0.03%
2022/12/29	1	45.40	0	0.00	45.35	1	3,110	0.03%
2022/12/26	12	46.27	9	47.04	46.85	3	3,175	0.09%
2022/12/23	0	0.00	5	44.05	45.15	-5	3,146	-0.16%
2022/12/20	8	46.99	12	45.13	44.50	-4	3,250	-0.12%
2022/12/19	1	46.30	0	0.00	46.20	1	3,286	0.03%
2022/12/16	3	48.05	5	47.85	47.70	-2	3,309	-0.06%
2022/12/15	2	48.83	5	48.81	48.80	-3	3,304	-0.09%
2022/12/14	10	48.00	0	0.00	48.70	10	3,301	0.30%
2022/12/13	2	48.00	4	48.70	47.80	-2	3,281	-0.06%
2022/12/12	8	50.29	5	49.33	49.15	3	3,254	0.09%
2022/12/09	4	50.99	3	50.63	49.70	1	3,136	0.03%
2022/12/08	10	48.80	7	48.56	48.20	3	2,828	0.11%
2022/12/06	0	0.00	1	47.85	47.30	-1	2,718	-0.04%
2022/12/05	1	48.50	0	0.00	48.25	1	2,758	0.04%
2022/12/02	6	48.48	7	48.03	48.55	-1	2,755	-0.04%
2022/12/01	2	46.85	0	0.00	46.50	2	2,629	0.08%
2022/11/30	0	0.00	2	46.80	46.65	-2	2,665	-0.08%
2022/11/25	2	45.73	0	0.00	45.60	2	2,853	0.07%
2022/11/24	0	0.00	1	46.35	46.40	-1	2,899	-0.03%
2022/11/23	0	0.00	2	45.43	45.25	-2	3,180	-0.06%
2022/11/22	2	45.60	2	45.90	45.20	0	3,321	0.00%
2022/11/21	5	46.04	5	46.14	45.95	0	3,409	0.00%
2022/11/17	1	46.55	4	46.70	47.10	-3	3,427	-0.09%
2022/11/16	4	47.15	0	0.00	47.20	4	3,435	0.12%
2022/11/15	3	46.95	20	46.92	47.95	-17	3,462	-0.49%
2022/11/14	2	42.60	2	43.20	43.70	0	3,487	0.00%
2022/11/11	3	43.27	2	44.25	42.45	1	3,660	0.03%
2022/11/10	3	43.25	2	42.40	42.65	1	3,812	0.03%
2022/11/09	4	43.18	2	43.10	43.25	2	3,903	0.05%
2022/11/08	4	44.40	1	44.00	43.75	3	3,919	0.08%
2022/11/02	0	0.00	1	43.05	43.05	-1	4,303	-0.02%
2022/10/31	1	42.65	0	0.00	41.95	1	4,427	0.02%
2022/10/28	1	42.65	3	42.52	42.65	-2	4,475	-0.04%
2022/10/27	1	41.45	0	0.00	42.25	1	4,502	0.02%
2022/10/26	1	40.40	0	0.00	40.55	1	4,549	0.02%
2022/10/25	0	0.00	3	41.25	40.95	-3	4,623	-0.06%
2022/10/21	1	43.25	3	42.03	42.00	-2	4,892	-0.04%
2022/10/20	2	43.30	1	44.20	43.25	1	4,944	0.02%
2022/10/19	1	43.25	3	44.00	43.80	-2	4,975	-0.04%
2022/10/18	0	0.00	2	43.15	43.40	-2	5,146	-0.04%
2022/10/17	1	41.55	0	0.00	42.50	1	5,238	0.02%
2022/10/14	5	43.47	0	0.00	43.40	5	5,245	0.10%
2022/10/12	1	43.95	1	44.25	44.60	0	5,333	0.00%
2022/10/11	4	43.90	0	0.00	43.40	4	5,346	0.07%
2022/10/05	3	46.00	2	46.28	45.95	1	5,471	0.02%
2022/10/03	0	0.00	10	43.50	43.20	-10	5,586	-0.18%
2022/09/29	1	44.20	0	0.00	43.70	1	5,784	0.02%
2022/09/28	19	44.79	0	0.00	44.20	19	5,996	0.32%
2022/09/27	2	47.13	1	47.50	47.30	1	6,633	0.02%
2022/09/23	1	52.70	0	0.00	50.60	1	7,174	0.01%
2022/09/21	2	53.20	0	0.00	53.00	2	7,651	0.03%
2022/09/19	1	55.60	1	54.40	54.40	0	8,494	0.00%
2022/09/16	1	55.20	0	0.00	55.60	1	8,558	0.01%
2022/09/15	1	55.90	1	56.40	54.50	0	8,572	0.00%
2022/09/14	1	55.80	1	56.30	56.00	0	8,637	0.00%
2022/09/13	0	0.00	3	57.60	57.60	-3	8,595	-0.03%
2022/09/12	3	57.40	2	57.35	57.50	1	8,605	0.01%
2022/09/08	1	55.00	0	0.00	55.00	1	8,590	0.01%
2022/09/07	0	0.00	1	53.70	53.60	-1	8,579	-0.01%
2022/09/06	3	53.53	5	53.10	53.20	-2	8,599	-0.02%
2022/09/05	4	56.25	1	56.10	55.70	3	8,573	0.03%
2022/09/02	1	57.60	2	58.25	57.10	-1	8,538	-0.01%
2022/09/01	0	0.00	2	58.40	57.50	-2	8,466	-0.02%
2022/08/31	1	57.90	1	58.40	57.90	0	8,385	0.00%
2022/08/30	6	59.45	3	58.97	57.80	3	8,364	0.04%
2022/08/29	3	58.10	1	58.30	57.30	2	8,096	0.02%
2022/08/26	2	57.35	6	57.60	58.30	-4	8,035	-0.05%
2022/08/25	1	57.40	1	56.00	57.40	0	7,976	0.00%
2022/08/24	1	56.10	1	56.00	55.20	0	7,938	0.00%
2022/08/23	5	56.44	3	56.33	56.30	2	7,911	0.03%
2022/08/22	7	57.13	4	57.68	56.10	3	7,900	0.04%
2022/08/19	11	57.81	10	58.15	57.60	1	7,749	0.01%
2022/08/18	3	56.57	4	58.35	58.90	-1	7,514	-0.01%
2022/08/17	3	56.40	1	56.70	55.80	2	7,316	0.03%
2022/08/16	1	56.20	0	0.00	54.80	1	7,145	0.01%
2022/08/15	0	0.00	3	54.90	54.80	-3	7,037	-0.04%
2022/08/12	3	53.87	1	53.80	54.20	2	7,014	0.03%
2022/08/10	0	0.00	1	55.30	54.30	-1	6,994	-0.01%
2022/08/09	6	55.30	6	54.95	54.40	0	7,076	0.00%
2022/08/08	1	54.10	4	53.53	54.00	-3	6,895	-0.04%
2022/08/05	1	50.50	9	51.14	51.50	-8	6,853	-0.12%
2022/08/04	15	49.80	1	49.85	49.40	14	6,865	0.20%
2022/08/03	1	52.30	0	0.00	50.90	1	6,874	0.01%
2022/08/02	1	54.00	0	0.00	53.30	1	6,852	0.01%
2022/08/01	4	55.83	3	55.50	55.60	1	6,840	0.01%
2022/07/29	3	55.50	4	55.70	55.00	-1	6,769	-0.01%
2022/07/27	1	53.90	1	54.00	54.00	0	6,560	0.00%
2022/07/26	0	0.00	4	54.13	53.60	-4	6,546	-0.06%
2022/07/25	5	55.12	3	55.90	54.10	2	6,606	0.03%
2022/07/22	4	53.15	5	53.70	53.50	-1	6,607	-0.02%
2022/07/21	4	52.15	0	0.00	52.30	4	6,589	0.06%
2022/07/20	3	51.97	1	51.90	52.00	2	6,665	0.03%
2022/07/19	2	51.65	1	51.70	51.70	1	6,737	0.01%
2022/07/18	2	51.25	2	51.25	51.20	0	6,766	0.00%
2022/07/15	3	49.83	6	50.27	51.00	-3	6,901	-0.04%
2022/07/14	2	49.70	3	49.73	49.95	-1	7,064	-0.01%
2022/07/13	0	0.00	1	49.70	48.40	-1	7,220	-0.01%
2022/07/12	6	50.20	1	48.60	48.30	5	7,380	0.07%
2022/07/11	0	0.00	15	52.60	53.10	-15	7,515	-0.20%
2022/07/08	1	53.10	0	0.00	53.30	1	7,695	0.01%
2022/07/07	3	53.23	1	51.80	52.40	2	8,006	0.02%
2022/07/06	15	54.55	0	0.00	53.00	15	8,458	0.18%
2022/07/05	5	57.12	21	58.93	57.00	-16	8,739	-0.18%
2022/07/04	8	54.04	17	54.75	55.30	-9	8,229	-0.11%
2022/07/01	15	53.61	10	53.69	52.90	5	8,150	0.06%
2022/06/30	5	53.66	4	54.80	54.20	1	8,182	0.01%
2022/06/29	5	54.84	5	53.94	54.00	0	8,032	0.00%
2022/06/28	8	54.08	7	54.53	55.00	1	7,956	0.01%
2022/06/27	5	51.18	11	51.42	52.80	-6	7,575	-0.08%
2022/06/24	2	45.90	4	45.54	48.00	-2	7,364	-0.03%
2022/06/23	8	44.32	0	0.00	43.65	8	7,410	0.11%
2022/06/22	5	46.76	8	46.41	44.50	-3	7,594	-0.04%
2022/06/21	2	43.63	1	43.95	44.05	1	7,840	0.01%
2022/06/20	3	45.75	3	43.63	42.95	0	7,980	0.00%
2022/06/17	5	46.00	5	45.36	44.90	0	8,193	0.00%
2022/06/15	6	47.47	0	0.00	47.05	6	8,820	0.07%
2022/06/14	1	47.10	1	48.10	48.15	0	9,858	0.00%
2022/06/13	3	49.65	0	0.00	49.20	3	10,434	0.03%
2022/06/08	2	51.30	0	0.00	51.20	2	12,280	0.02%
2022/06/07	2	52.50	5	52.54	52.60	-3	13,295	-0.02%
2022/06/06	3	55.27	1	54.90	53.40	2	13,536	0.01%
2022/06/02	1	53.20	0	0.00	53.10	1	13,631	0.01%
2022/06/01	3	53.37	0	0.00	53.60	3	13,792	0.02%
2022/05/30	2	52.65	2	51.75	52.60	0	14,536	0.00%
2022/05/27	1	50.80	0	0.00	50.50	1	14,718	0.01%
2022/05/26	2	50.05	0	0.00	49.20	2	14,744	0.01%
2022/05/19	1	51.30	0	0.00	51.40	1	14,838	0.01%
2022/05/18	0	0.00	2	53.30	53.20	-2	14,793	-0.01%
2022/05/17	4	53.30	0	0.00	52.90	4	14,753	0.03%
2022/05/16	1	54.20	1	52.50	52.50	0	14,596	0.00%
2022/05/13	0	0.00	4	53.20	53.80	-4	14,551	-0.03%
2022/05/12	1	52.80	1	55.20	52.00	0	14,510	0.00%
2022/05/10	0	0.00	1	54.30	55.00	-1	14,508	-0.01%
2022/05/09	5	57.62	0	0.00	55.60	5	14,522	0.03%
2022/05/06	0	0.00	3	59.37	59.60	-3	14,529	-0.02%
2022/05/05	2	60.55	1	60.60	59.90	1	14,584	0.01%
2022/05/04	2	60.95	2	59.60	59.20	0	14,581	0.00%
2022/05/03	1	61.00	0	0.00	60.40	1	14,614	0.01%
2022/04/29	1	61.30	0	0.00	61.30	1	14,653	0.01%
2022/04/28	0	0.00	4	61.10	61.60	-4	14,737	-0.03%
2022/04/27	1	56.00	0	0.00	58.90	1	14,573	0.01%
2022/04/25	1	59.50	1	58.30	58.10	0	14,483	0.00%
2022/04/22	2	61.75	1	62.80	61.10	1	14,501	0.01%
2022/04/21	5	63.00	1	63.40	63.40	4	14,805	0.03%
2022/04/20	2	65.25	0	0.00	64.50	2	14,920	0.01%
2022/04/19	1	63.60	0	0.00	64.60	1	15,211	0.01%
2022/04/18	2	64.30	5	64.44	64.10	-3	15,472	-0.02%
2022/04/15	8	64.73	11	64.34	63.00	-3	15,402	-0.02%
2022/04/14	9	64.44	1	64.30	63.90	8	15,222	0.05%
2022/04/13	10	65.04	6	65.37	65.90	4	15,091	0.03%
2022/04/12	10	64.49	11	64.92	66.50	-1	15,142	-0.01%
2022/04/11	13	63.75	13	63.65	63.20	0	14,737	0.00%
2022/04/08	1	62.10	1	61.60	61.60	0	14,279	0.00%
2022/04/07	2	64.20	0	0.00	59.40	2	14,143	0.01%
2022/04/06	3	63.37	8	63.63	63.80	-5	13,976	-0.04%
2022/03/31	1	61.50	1	62.00	61.50	0	13,578	0.00%
2022/03/30	2	61.80	1	62.10	60.50	1	13,426	0.01%
2022/03/29	1	59.40	2	59.90	60.50	-1	13,402	-0.01%
2022/03/28	3	59.30	2	59.40	60.60	1	13,408	0.01%
2022/03/25	6	60.32	2	62.45	59.80	4	13,358	0.03%
2022/03/24	7	64.93	5	64.32	63.30	2	13,456	0.01%
2022/03/23	1	63.30	6	63.92	63.00	-5	13,215	-0.04%
2022/03/22	5	63.94	3	64.13	62.90	2	13,155	0.02%
2022/03/21	7	64.51	4	64.15	62.30	3	13,130	0.02%
2022/03/18	7	62.61	5	62.68	61.70	2	13,246	0.02%
2022/03/17	4	63.30	5.7	63.08	63.20	-1.7	13,103	-0.01%
2022/03/16	1	57.80	10	60.14	62.50	-9	12,201	-0.07%
2022/03/15	17	60.47	34	60.09	56.90	-17	11,699	-0.15%
2022/03/14	13	58.57	9	59.51	58.90	4	10,877	0.04%
2022/03/11	9	57.78	14	58.82	59.90	-5	10,458	-0.05%
2022/03/10	7	57.21	5	58.20	56.70	2	9,968	0.02%
2022/03/09	6	54.95	8	54.90	56.80	-2	9,155	-0.02%
2022/03/08	1	52.70	4	52.75	51.70	-3	8,889	-0.03%
2022/03/07	3	53.23	1	55.00	51.80	2	8,706	0.02%
2022/03/04	16	54.36	11	54.41	54.20	5	8,506	0.06%
2022/03/03	14	52.92	19	53.48	54.20	-5	8,153	-0.06%
2022/03/02	9	51.18	14	51.36	50.60	-5	7,751	-0.06%
2022/02/23	1	47.90	1	48.05	47.90	0	7,494	0.00%
2022/02/21	2	47.90	0	0.00	48.50	2	7,516	0.03%
2022/02/18	5	48.00	0	0.00	48.10	5	7,515	0.07%
2022/02/17	1	48.95	0	0.00	48.50	1	7,532	0.01%
2022/02/11	1	51.30	0	0.00	49.80	1	7,857	0.01%
2022/02/10	0	0.00	1	49.55	48.95	-1	7,867	-0.01%
2022/02/08	1	48.40	0	0.00	49.10	1	7,908	0.01%
2022/01/26	1	47.25	0	0.00	47.45	1	8,030	0.01%
2022/01/25	0	0.00	8	49.00	47.60	-8	8,424	-0.09%
2022/01/24	0	0.00	7	49.00	49.70	-7	8,670	-0.08%
2022/01/21	11	53.64	7	52.99	52.00	4	8,955	0.04%
2022/01/19	30	52.43	21	52.46	51.90	9	9,076	0.10%
2022/01/18	2	52.90	0	0.00	52.10	2	9,076	0.02%
2022/01/17	10	54.20	1	53.70	53.40	9	9,151	0.10%
2022/01/14	2	54.55	5	54.78	53.20	-3	9,109	-0.03%
2022/01/13	4.7	55.23	1	56.50	53.80	3.7	8,806	0.04%
2022/01/12	12	53.04	2	54.50	56.90	10	8,657	0.12%
2022/01/11	2	54.65	12	55.17	55.80	-10	8,421	-0.12%
2022/01/10	1	49.40	1	50.10	50.80	0	8,387	0.00%
2022/01/07	1	48.50	0	0.00	48.75	1	8,596	0.01%
2022/01/06	8	51.34	7	51.11	50.60	1	8,989	0.01%
2022/01/05	29	54.77	31	53.57	52.90	-2	9,010	-0.02%
2022/01/04	0	0.00	10	51.36	52.30	-10	8,630	-0.12%
2022/01/03	12	50.20	13	49.46	50.00	-1	8,443	-0.01%
2021/12/30	1	48.80	0	0.00	49.50	1	8,383	0.01%
2021/12/29	1	49.60	1	49.40	49.65	0	8,401	0.00%
2021/12/27	3	49.00	0	0.00	49.00	3	8,667	0.03%
2021/12/24	3	49.53	1	49.80	48.85	2	8,932	0.02%
2021/12/23	2	50.50	4	51.35	50.20	-2	8,908	-0.02%
2021/12/20	17	50.56	21	49.90	48.30	-4	8,667	-0.05%
2021/12/16	2	47.68	3	47.93	48.35	-1	8,261	-0.01%
2021/12/15	0	0.00	1	48.00	47.50	-1	8,230	-0.01%
2021/12/14	10	48.97	11	48.25	47.55	-1	8,123	-0.01%
2021/12/13	7	46.16	14	45.89	46.50	-7	7,652	-0.09%
2021/12/10	0	0.00	8	45.13	45.00	-8	7,443	-0.11%
2021/12/09	2	43.80	3	44.52	44.05	-1	7,265	-0.01%
2021/12/08	5	43.50	0	0.00	43.20	5	7,182	0.07%
2021/12/07	0	0.00	2	43.95	42.95	-2	7,162	-0.03%
2021/12/06	6	43.66	10	44.10	43.40	-4	7,134	-0.06%
2021/12/03	7	43.69	1	44.00	42.95	6	7,016	0.09%
2021/12/02	1	41.30	0	0.00	41.50	1	6,772	0.01%
2021/12/01	5	42.35	1	42.40	42.30	4	6,762	0.06%
2021/11/30	0	0.00	6	41.92	41.80	-6	6,762	-0.09%
2021/11/29	4	40.13	0	0.00	40.85	4	6,756	0.06%
2021/11/26	1	42.05	0	0.00	41.10	1	6,732	0.01%
2021/11/25	1	42.55	0	0.00	42.50	1	6,735	0.01%
2021/11/24	1	43.50	2	44.00	43.20	-1	6,774	-0.01%
2021/11/23	0	0.00	2	43.00	42.75	-2	6,740	-0.03%
2021/11/22	0	0.00	2	42.45	42.40	-2	6,683	-0.03%
2021/11/18	1	41.40	0	0.00	41.45	1	6,657	0.02%
2021/11/15	1	42.35	0	0.00	42.10	1	6,597	0.02%
2021/11/12	6	42.42	0	0.00	42.00	6	6,545	0.09%
2021/11/04	1	46.60	0	0.00	46.85	1	6,054	0.02%
2021/11/03	0	0.00	1	46.90	46.35	-1	5,922	-0.02%
2021/11/02	4	49.75	2	50.60	48.35	2	5,792	0.03%
2021/11/01	0	0.00	5	48.80	49.70	-5	5,363	-0.09%
2021/10/29	5	45.20	1	46.20	45.20	4	5,080	0.08%
2021/10/28	0	0.00	13	45.35	48.40	-13	4,708	-0.28%
2021/10/27	2	42.40	2	43.20	44.00	0	4,418	0.00%
2021/10/26	3	43.07	0	0.00	41.80	3	4,331	0.07%
2021/10/25	3	44.12	0	0.00	43.60	3	4,267	0.07%
2021/10/21	0	0.00	1	43.30	42.50	-1	4,098	-0.02%
2021/10/20	3	44.32	0	0.00	43.25	3	4,007	0.07%
2021/10/19	2	42.93	2	44.30	44.70	0	3,860	0.00%
2021/10/18	8	43.67	7	44.39	44.60	1	3,596	0.03%
2021/10/15	2	40.90	4	41.13	42.90	-2	3,142	-0.06%
2021/10/14	2	37.75	1	40.50	39.00	1	2,825	0.04%
2021/10/13	3	37.15	3	35.78	37.60	0	2,452	0.00%
2021/10/12	4	34.56	5	35.03	34.20	-1	2,351	-0.04%
2021/10/08	1	33.50	0	0.00	34.00	1	2,293	0.04%
2021/10/05	0	0.00	5	32.60	33.80	-5	2,233	-0.22%
2021/10/04	3	37.27	3	34.07	34.40	0	2,200	0.00%
2021/10/01	1	36.90	4	36.58	36.50	-3	1,906	-0.16%
2021/09/30	0	0.00	1	33.60	33.60	-1	1,626	-0.06%
2021/09/28	2	33.40	1	33.70	33.30	1	1,599	0.06%
2021/09/27	0	0.00	6	32.13	32.20	-6	1,559	-0.38%
2021/09/24	2	31.05	0	0.00	31.15	2	1,554	0.13%
2021/09/23	2	30.70	0	0.00	30.60	2	1,641	0.12%
2021/09/22	11	30.32	0	0.00	30.30	11	1,637	0.67%
2021/09/17	1	34.70	4	36.60	33.15	-3	1,595	-0.19%
2021/09/16	1	35.65	0	0.00	35.80	1	1,524	0.07%
2021/09/15	1	36.20	0	0.00	35.85	1	1,549	0.06%
2021/09/14	3	36.63	0	0.00	36.15	3	1,669	0.18%
2021/09/13	1	38.45	3	38.25	37.05	-2	1,712	-0.12%
2021/09/09	0	0.00	2	36.10	35.90	-2	1,792	-0.11%
2021/09/08	2	35.85	0	0.00	35.55	2	2,143	0.09%
2021/09/07	2	36.00	0	0.00	36.35	2	2,240	0.09%
2021/09/03	1	38.45	1	39.10	38.45	0	2,358	0.00%
2021/09/02	1	38.70	0	0.00	38.35	1	2,431	0.04%
2021/08/30	1	40.20	3	40.22	40.05	-2	2,433	-0.08%
2021/08/27	5	38.78	0	0.00	38.05	5	2,383	0.21%
2021/08/25	0	0.00	1	38.00	38.20	-1	2,411	-0.04%
2021/08/24	1	36.85	0	0.00	36.65	1	2,438	0.04%
2021/08/23	0	0.00	2	37.40	37.80	-2	2,467	-0.08%
2021/08/20	2	37.00	2	37.60	36.05	0	2,490	0.00%
2021/08/19	1	36.00	0	0.00	35.65	1	2,512	0.04%
2021/08/18	1	36.55	1	37.35	37.80	0	2,524	0.00%
2021/08/17	1	37.45	0	0.00	36.50	1	2,599	0.04%
2021/08/16	4	37.90	0	0.00	37.30	4	2,652	0.15%
2021/08/12	3	39.93	0	0.00	40.35	3	2,952	0.10%
2021/08/11	1	39.60	0	0.00	39.50	1	3,038	0.03%
2021/08/09	0	0.00	2	43.95	43.80	-2	3,146	-0.06%
2021/08/06	1	45.05	0	0.00	45.00	1	3,326	0.03%
2021/08/05	2	46.15	0	0.00	45.55	2	3,476	0.06%
2021/08/04	1	47.00	2	46.25	46.55	-1	3,521	-0.03%
2021/08/02	1	44.90	0	0.00	45.45	1	3,530	0.03%
2021/07/30	1	45.20	1	45.20	44.80	0	3,539	0.00%
2021/07/29	1	45.25	0	0.00	45.40	1	3,617	0.03%
2021/07/28	1	45.30	0	0.00	45.10	1	3,641	0.03%
2021/07/27	2	47.00	0	0.00	46.25	2	3,679	0.05%
2021/07/26	0	0.00	2	47.95	47.10	-2	3,679	-0.05%
2021/07/23	1	46.35	0	0.00	45.90	1	3,655	0.03%
2021/07/22	1	46.30	1	46.85	45.80	0	3,655	0.00%
2021/07/21	0	0.00	1	45.85	45.85	-1	3,660	-0.03%
2021/07/20	1	47.50	0	0.00	47.50	1	3,657	0.03%
2021/07/19	2	49.40	7	48.07	48.85	-5	3,653	-0.14%
2021/07/16	34	47.07	39	46.36	46.00	-5	3,612	-0.14%
2021/07/15	0	0.00	16	46.10	45.30	-16	3,631	-0.44%
2021/07/14	2	45.10	0	0.00	44.25	2	3,647	0.05%
2021/07/13	5	46.40	0	0.00	45.05	5	3,670	0.14%
2021/07/12	0	0.00	2	46.95	47.05	-2	3,707	-0.05%
2021/07/09	1	46.60	2	47.63	46.50	-1	3,729	-0.03%
2021/07/08	1	46.70	0	0.00	46.60	1	3,871	0.03%
2021/07/07	1	46.20	1	47.25	46.00	0	4,406	0.00%
2021/07/06	2	47.00	1	47.10	47.05	1	4,432	0.02%
2021/07/05	12	47.72	6	47.74	48.00	6	4,455	0.13%
2021/07/02	0	0.00	3	48.78	48.55	-3	4,506	-0.07%
2021/07/01	8	48.99	2	48.55	48.55	6	4,568	0.13%
2021/06/30	8	49.99	11	51.62	49.45	-3	4,572	-0.07%
2021/06/29	2	48.83	0	0.00	48.40	2	4,502	0.04%
2021/06/28	11	48.69	1	48.30	48.30	10	4,516	0.22%
2021/06/25	2	50.00	0	0.00	49.30	2	4,538	0.04%
2021/06/24	4	50.15	2	50.50	50.10	2	4,600	0.04%
2021/06/23	4	50.45	5	50.98	50.50	-1	4,600	-0.02%
2021/06/22	15	50.15	10	49.25	48.15	5	4,534	0.11%
2021/06/21	4	50.55	0	0.00	49.50	4	4,525	0.09%
2021/06/18	7	49.13	2	51.80	51.80	5	4,572	0.11%
2021/06/17	8	50.08	5	49.69	50.40	3	4,853	0.06%
2021/06/16	0	0.00	4	48.75	50.10	-4	4,630	-0.09%
2021/06/15	0	0.00	6	45.83	45.55	-6	4,610	-0.13%
2021/06/11	7	44.77	0	0.00	44.15	7	4,610	0.15%
2021/06/10	1	44.30	3	44.83	46.80	-2	4,593	-0.04%
2021/06/09	2	44.15	1	44.00	44.00	1	4,684	0.02%
2021/06/08	0	0.00	2	45.30	44.75	-2	4,846	-0.04%
2021/06/07	2	44.10	2	43.90	43.90	0	4,931	0.00%
2021/06/04	3	44.90	0	0.00	44.70	3	5,116	0.06%
2021/06/03	1	45.60	4	46.00	45.90	-3	5,128	-0.06%
2021/06/02	4	45.90	1	47.90	45.50	3	5,146	0.06%
2021/06/01	8	46.78	9	47.02	47.20	-1	5,136	-0.02%
2021/05/31	2	46.00	4	46.20	45.70	-2	5,150	-0.04%
2021/05/28	1	45.00	3	45.52	45.00	-2	5,263	-0.04%
2021/05/27	0	0.00	2	45.00	45.10	-2	5,266	-0.04%
2021/05/26	2	43.80	0	0.00	43.75	2	5,269	0.04%
2021/05/25	2	43.70	1	44.60	43.80	1	5,298	0.02%
2021/05/24	1	42.30	3	42.85	43.15	-2	5,389	-0.04%
2021/05/21	6	42.36	4	41.95	41.95	2	5,356	0.04%
2021/05/20	1	46.55	2	46.83	42.20	-1	5,331	-0.02%
2021/05/19	3	43.27	2	44.35	45.40	1	5,201	0.02%
2021/05/18	5	38.76	5	40.02	41.30	0	5,140	0.00%
2021/05/17	2	37.55	0	0.00	37.55	2	5,103	0.04%
2021/05/14	7	43.86	2	45.50	41.70	5	5,068	0.10%
2021/05/13	4	43.95	1	42.95	42.15	3	4,928	0.06%
2021/05/12	3	48.30	1	52.00	46.80	2	4,954	0.04%
2021/05/11	5	54.30	0	0.00	52.00	5	4,956	0.10%
2021/05/10	1	57.90	0	0.00	57.70	1	4,977	0.02%
2021/05/07	2	56.95	1	56.80	57.60	1	5,010	0.02%
2021/05/06	3	56.07	3	58.50	56.40	0	5,038	0.00%
2021/05/05	2	56.00	0	0.00	55.80	2	4,987	0.04%
2021/05/04	0	0.00	1	59.90	57.80	-1	5,010	-0.02%
2021/05/03	1	62.50	4	64.15	61.20	-3	5,033	-0.06%
2021/04/28	1	62.90	0	0.00	62.50	1	5,278	0.02%
2021/04/27	1	63.40	0	0.00	63.40	1	5,366	0.02%
2021/04/26	2	62.80	0	0.00	63.20	2	5,481	0.04%
2021/04/23	2	62.70	0	0.00	62.90	2	5,517	0.04%
2021/04/22	2	63.10	0	0.00	62.30	2	5,531	0.04%
2021/04/21	3	65.10	0	0.00	65.00	3	5,540	0.05%
2021/04/20	1	66.10	0	0.00	66.10	1	5,547	0.02%
2021/04/19	1	66.70	0.1	66.80	66.30	0.9	5,629	0.02%
2021/04/16	6	67.93	5	68.46	67.90	1	5,773	0.02%
2021/04/15	0	0.00	1	67.30	67.30	-1	6,029	-0.02%
2021/04/14	6	65.63	1	65.70	66.40	5	6,342	0.08%
2021/04/13	3	70.93	8	70.45	68.50	-5	6,342	-0.08%
2021/04/12	0	0.00	3	66.37	66.00	-3	5,884	-0.05%
2021/04/09	3	65.43	0	0.00	65.10	3	5,958	0.05%
2021/04/08	5	66.96	2	67.60	66.00	3	6,017	0.05%
2021/04/07	0	0.00	5	67.16	66.50	-5	6,149	-0.08%
2021/04/06	1	65.30	3	65.63	65.30	-2	6,526	-0.03%
2021/04/01	2	65.30	0	0.00	65.30	2	6,743	0.03%
2021/03/31	3	66.47	3	66.97	66.10	0	7,352	0.00%
2021/03/30	7	66.63	3	66.73	66.30	4	8,696	0.05%
2021/03/29	0	0.00	3	66.57	67.00	-3	9,031	-0.03%
2021/03/26	1	64.90	0	0.00	64.80	1	9,044	0.01%
2021/03/25	1	66.20	0	0.00	64.90	1	9,088	0.01%
2021/03/24	2	66.00	0	0.00	65.70	2	9,087	0.02%
2021/03/23	1	69.00	0	0.00	66.60	1	9,079	0.01%
2021/03/22	2	71.30	3	72.17	69.90	-1	9,084	-0.01%
2021/03/19	1	63.50	2	68.17	68.50	-1	8,935	-0.01%
2021/03/18	10	64.40	9	64.76	64.10	1	8,914	0.01%
2021/03/17	1	65.40	3.1	65.67	64.10	-2.1	8,931	-0.02%
2021/03/16	9	65.38	8	65.01	64.90	1	8,962	0.01%
2021/03/15	7	65.73	8	65.99	65.20	-1	9,010	-0.01%
2021/03/12	8	65.38	6	64.95	64.20	2	8,927	0.02%
2021/03/11	4	63.60	4.1	64.07	63.80	-0.1	8,889	0.00%
2021/03/10	24	65.04	13.4	64.31	63.70	10.6	8,864	0.12%
2021/03/08	0.1	62.30	0.4	61.68	61.30	-0.3	8,950	0.00%
2021/03/05	1	62.40	3	62.10	61.40	-2	9,089	-0.02%
2021/03/03	0	0.00	0.3	63.10	64.50	-0.3	9,523	0.00%
2021/03/02	2	63.55	0	0.00	63.00	2	9,964	0.02%
2021/02/24	2	65.35	3	64.90	62.80	-1	11,232	-0.01%
2021/02/22	3	63.30	3	63.40	63.00	0	12,275	0.00%
2021/02/19	0	0.00	1	61.20	61.90	-1	12,431	-0.01%
2021/02/18	8	59.68	0	0.00	60.30	8	12,871	0.06%
2021/02/17	10	57.97	0	0.00	59.70	10	12,989	0.08%
2021/02/05	0	0.00	6	58.10	58.00	-6	13,254	-0.05%
2021/02/04	2	56.60	0	0.00	57.20	2	13,747	0.01%
2021/02/03	4	56.95	10	58.59	57.20	-6	14,188	-0.04%
2021/02/02	5	57.04	0	0.00	56.00	5	14,354	0.03%
2021/02/01	2	58.70	0	0.00	57.30	2	14,885	0.01%
2021/01/29	1	58.00	0	0.00	58.00	1	15,826	0.01%
2021/01/28	11.5	59.59	0	0.00	59.80	11.5	16,479	0.07%
2021/01/27	1	60.30	1	59.80	60.30	0	16,931	0.00%
2021/01/26	3	61.00	0	0.00	60.60	3	17,105	0.02%
2021/01/25	1	62.80	1	63.40	63.00	0	17,394	0.00%
2021/01/22	4	63.33	6	63.18	62.50	-2	17,744	-0.01%
2021/01/21	2	61.35	2	60.70	60.60	0	18,173	0.00%
2021/01/19	2	64.65	2	63.50	63.50	0	18,379	0.00%
2021/01/15	0	0.00	2	63.90	62.10	-2	18,509	-0.01%
2021/01/14	1	63.20	1	64.20	63.70	0	18,562	0.00%
2021/01/13	0	0.00	1	64.20	63.00	-1	18,616	-0.01%
2021/01/12	2	63.10	0	0.00	63.70	2	18,692	0.01%
2021/01/11	2	65.10	42	65.57	65.50	-40	18,784	-0.21%
2021/01/08	7	67.50	7	69.80	66.30	0	18,730	0.00%
2021/01/07	82	69.56	52	69.40	70.10	30	18,616	0.16%
2021/01/06	0	0.00	2	64.10	63.80	-2	19,991	-0.01%
2021/01/05	2	68.60	2	69.15	68.50	0	21,261	0.00%
2021/01/04	1	69.00	0	0.00	69.00	1	21,267	0.00%
2020/12/29	2	72.45	1	71.00	71.00	1	21,788	0.00%
2020/12/28	0	0.00	5	71.10	69.70	-5	21,406	-0.02%
2020/12/25	6	73.65	4.4	74.69	70.30	1.6	21,490	0.01%
2020/12/24	9.4	71.17	56.4	73.27	72.60	-47	20,907	-0.22%
2020/12/23	5	65.38	9	64.81	67.40	-4	19,635	-0.02%
2020/12/21	0	0.00	1	63.30	64.30	-1	19,598	-0.01%
2020/12/18	0	0.00	1	62.60	62.60	-1	19,786	-0.01%
2020/12/15	5	62.80	2	64.45	61.40	3	19,793	0.02%
2020/12/14	0	0.00	3	61.80	62.60	-3	19,720	-0.02%
2020/12/11	2	59.80	0	60.10	59.80	2	19,753	0.01%
2020/12/10	1	60.40	0	0.00	60.50	1	19,838	0.01%
2020/12/09	1	62.60	0	0.00	62.40	1	19,890	0.01%
2020/12/07	0	0.00	2	63.00	62.90	-2	20,155	-0.01%
2020/12/04	2	62.25	0	0.00	61.80	2	20,524	0.01%
2020/12/03	0	0.00	19.1	63.97	62.10	-19.1	20,781	-0.09%
2020/12/02	8	63.33	31	62.90	62.30	-23	21,149	-0.11%
2020/12/01	0.1	64.37	14.2	64.35	63.60	-14	22,532	-0.06%
2020/11/30	5	67.20	20.5	67.19	65.50	-15.5	22,888	-0.07%
2020/11/27	7.2	66.03	7	65.31	65.70	0.2	22,916	0.00%
2020/11/26	15	66.56	6	66.07	64.60	9	22,788	0.04%
2020/11/25	29	64.70	24	64.48	65.50	5	22,333	0.02%
2020/11/24	14.4	62.48	55	62.34	63.30	-40.7	21,546	-0.19%
2020/11/23	10	61.80	8	61.91	60.80	2	21,285	0.01%
2020/11/20	52	61.90	9	62.16	61.60	43	21,093	0.20%
2020/11/19	31	59.90	34	60.76	60.60	-3	20,626	-0.01%
2020/11/18	50	58.29	0.3	58.68	58.40	49.7	20,001	0.25%
2020/11/17	25	60.30	5	59.40	58.10	20	19,821	0.10%
2020/11/16	2	57.60	2	57.45	57.00	0	19,490	0.00%
2020/11/13	13	57.95	3	57.80	58.20	10	19,528	0.05%
2020/11/12	3	55.70	8.6	57.11	58.70	-5.6	19,415	-0.03%
2020/11/11	24	59.60	18	59.17	57.50	6	19,038	0.03%
2020/11/10	0	0.00	13	65.58	63.60	-13	18,794	-0.07%
2020/11/09	48	64.41	3	64.60	65.20	45	18,547	0.24%
2020/11/06	46	64.59	12	64.76	61.80	34	18,159	0.19%
2020/11/05	7	62.31	9	62.34	63.50	-2	17,342	-0.01%
2020/11/04	17	59.28	4	59.20	57.80	13	16,906	0.08%
2020/11/03	10	58.65	5	57.70	57.00	5	16,565	0.03%
2020/11/02	1	57.90	5	55.48	57.90	-4	16,671	-0.02%
2020/10/30	2	59.20	0	0.00	57.20	2	16,486	0.01%
2020/10/29	5	62.80	2	65.20	62.00	3	16,236	0.02%
2020/10/28	4	63.03	1	62.50	62.30	3	15,834	0.02%
2020/10/27	4	65.48	0	0.00	64.90	4	15,895	0.03%
2020/10/26	0	0.00	3	59.50	63.80	-3	15,799	-0.02%
2020/10/22	0	0.00	7	54.70	55.60	-7	15,608	-0.04%
2020/10/19	0	0.00	3	57.27	59.50	-3	15,380	-0.02%
2020/10/16	5	56.16	6	54.68	55.10	-1	15,211	-0.01%
2020/10/15	2	55.90	6	54.87	56.00	-4	15,133	-0.03%
2020/10/14	12	56.98	6	57.13	57.00	6	15,022	0.04%
2020/10/13	16	51.05	17	50.39	54.00	-1	13,391	-0.01%
2020/10/08	2	44.08	9	44.63	44.65	-7	12,583	-0.06%
2020/10/07	15	39.08	12	39.68	40.60	3	12,553	0.02%
2020/10/06	18	39.12	33	38.45	38.50	-15	12,343	-0.12%
2020/10/05	1	36.60	1	36.70	37.00	0	12,131	0.00%
2020/09/30	5	36.69	4	37.10	36.60	1	12,296	0.01%
2020/09/29	7	35.79	7	35.94	35.75	0	12,084	0.00%
2020/09/28	8	35.96	13	36.35	35.70	-5	12,033	-0.04%
2020/09/25	25	35.03	10	35.17	35.10	15	11,931	0.13%
2020/09/24	14	38.35	8	38.86	37.50	6	11,731	0.05%
2020/09/23	2	38.30	2	37.80	40.00	0	11,468	0.00%
2020/09/18	2	38.30	2	39.10	37.90	0	11,110	0.00%
2020/09/17	18	38.77	16	38.69	38.50	2	11,008	0.02%
2020/09/16	1	38.20	17	38.51	38.45	-16	10,878	-0.15%
2020/09/15	21	38.06	12	38.60	37.45	9	10,737	0.08%
2020/09/14	24	36.44	15	36.59	36.65	9	10,560	0.09%
2020/09/11	1	37.75	0	0.00	37.50	1	10,417	0.01%
2020/09/10	5	38.85	8	39.35	39.05	-3	10,243	-0.03%
2020/09/09	30	38.49	30	38.78	38.65	0	9,950	0.00%
2020/09/08	19	37.82	15	38.33	37.30	4	9,448	0.04%
2020/09/07	6	40.21	0	0.00	39.30	6	9,115	0.07%
2020/09/04	16	44.62	13	44.36	43.10	3	8,572	0.03%
2020/09/03	8	42.23	27	42.96	43.00	-19	7,056	-0.27%
2020/09/02	17	38.65	18	38.82	39.10	-1	6,524	-0.02%
2020/09/01	11	37.52	14	37.06	36.75	-3	6,229	-0.05%
2020/08/31	15	36.49	18	37.09	36.90	-3	6,088	-0.05%
2020/08/28	3	35.23	1	35.90	34.85	2	5,950	0.03%
2020/08/27	5	35.67	1	36.85	35.25	4	5,908	0.07%
2020/08/26	5	36.55	2	37.20	36.25	3	5,849	0.05%
2020/08/25	5	38.10	5	37.15	36.90	0	5,790	0.00%
2020/08/24	14	36.81	10	36.65	36.50	4	5,684	0.07%
2020/08/21	2	36.15	3	36.90	35.95	-1	5,622	-0.02%
2020/08/20	24	34.96	16	35.12	35.45	8	5,564	0.14%
2020/08/19	3	37.27	6	38.84	36.80	-3	5,364	-0.06%
2020/08/18	3	40.85	0	0.00	39.80	3	5,178	0.06%
2020/08/17	1	39.80	1	39.30	39.70	0	4,976	0.00%
2020/08/14	7	39.74	14	39.29	39.50	-7	4,826	-0.15%
2020/08/13	0	0.00	3	38.45	38.10	-3	4,577	-0.07%
2020/08/12	5	38.23	2.3	38.02	38.85	2.7	4,472	0.06%
2020/08/11	11	36.61	0	0.00	36.75	11	4,272	0.26%
2020/08/10	3	39.40	8	39.86	38.70	-5	4,077	-0.12%
2020/08/07	7	38.09	2	37.25	37.25	5	3,817	0.13%
2020/08/06	6	38.13	5	36.70	36.70	1	3,659	0.03%
2020/08/04	3	42.10	4	41.46	41.50	-1	3,188	-0.03%
2020/08/03	0	0.00	1	39.75	39.80	-1	3,011	-0.03%
2020/07/31	3	40.60	3	39.30	40.60	0	2,780	0.00%
2020/07/30	0	0.00	6	37.50	40.90	-6	2,530	-0.24%
2020/07/28	0	0.00	11	33.61	33.90	-11	2,332	-0.47%
2020/07/24	33	36.19	1	34.80	35.00	32	2,246	1.42%
2020/07/23	3	34.73	3	35.30	36.30	0	2,184	0.00%
2020/07/22	1	35.35	0	0.00	35.25	1	2,137	0.05%
2020/07/21	0	0.00	9	35.55	35.60	-9	2,096	-0.43%
2020/07/20	49	35.49	0	0.00	35.80	49	2,049	2.39%
2020/07/16	27	37.52	1	38.00	35.95	26	1,876	1.39%
2020/07/15	1	35.50	1	36.00	37.15	0	1,433	0.00%
2020/07/14	18	31.78	18	32.43	33.80	0	1,150	0.00%
2020/07/10	2	28.13	0	0.00	28.70	2	759	0.26%
2020/07/09	1	27.30	2	27.83	28.75	-1	650	-0.15%
2020/05/22	0	0.00	5	20.50	20.60	-5	355	-1.41%
2020/05/21	5	20.45	0	0.00	21.15	5	354	1.41%
2020/02/27	10	22.00	0	0.00	22.05	10	561	1.78%
2019/12/30	0	0.00	2	23.85	24.00	-2	536	-0.37%
2019/12/27	2	23.80	0	0.00	23.70	2	507	0.39%
2019/10/17	0	0.00	1	21.50	21.50	-1	220	-0.45%
2019/07/29	0	0.00	1	21.90	21.90	-1	687	-0.15%
2019/07/26	1	21.45	2	21.55	21.45	-1	758	-0.13%
2019/07/25	1	21.35	0	0.00	21.35	1	772	0.13%
2019/07/16	1	21.35	0	0.00	21.35	1	802	0.12%
2019/06/24	0	0.00	1	23.40	23.35	-1	964	-0.10%
2019/06/11	1	23.25	0	0.00	23.25	1	1,015	0.10%
2019/06/10	0	0.00	1	23.45	23.55	-1	1,015	-0.10%
2019/06/05	1	23.10	1	23.25	23.25	0	1,043	0.00%
2019/05/31	0	0.00	1	23.30	23.25	-1	1,096	-0.09%
2019/05/29	0	0.00	1	23.15	23.00	-1	1,171	-0.09%
2019/05/24	2	23.15	1	23.40	23.00	1	1,259	0.08%
2019/05/23	2	23.35	0	0.00	23.20	2	1,256	0.16%
2019/05/21	0	0.00	2	24.00	23.90	-2	1,244	-0.16%
2019/05/20	1	23.75	0	0.00	23.55	1	1,228	0.08%
2019/05/16	0	0.00	1	24.45	24.55	-1	1,231	-0.08%
2019/05/07	2	26.38	0	0.00	25.15	2	1,090	0.18%
2019/04/29	0	0.00	1	24.00	24.00	-1	903	-0.11%
2019/04/16	0	0.00	1	25.95	25.70	-1	857	-0.12%
2019/04/15	0	0.00	5	24.82	25.55	-5	800	-0.62%
2019/04/11	6	24.88	3	25.00	24.65	3	732	0.41%
2019/04/01	1	23.85	0	0.00	23.45	1	688	0.15%
2019/03/25	0	0.00	1	23.35	23.15	-1	655	-0.15%
2019/03/22	0	0.00	2	24.30	24.40	-2	624	-0.32%
2019/03/11	1	24.90	0	0.00	24.50	1	599	0.17%
2019/03/07	0	0.00	1	24.70	24.10	-1	601	-0.17%
2019/03/06	1	25.00	0	0.00	24.50	1	607	0.16%
2019/03/05	0	0.00	10	24.74	24.70	-10	591	-1.69%
2019/02/27	0	0.00	6	23.25	24.00	-6	544	-1.10%
2019/02/26	12	24.00	8	23.81	23.50	4	549	0.73%
2019/02/18	3	22.45	0	0.00	22.35	3	509	0.59%
2019/02/15	7	22.75	0	0.00	22.70	7	537	1.30%
2019/01/24	1	22.75	1	22.40	22.50	0	505	0.00%
2019/01/21	0	0.00	1	22.10	21.80	-1	487	-0.21%
2019/01/16	1	21.85	0	0.00	21.50	1	485	0.21%
2018/11/28	0	0.00	1	22.00	21.85	-1	698	-0.14%
2018/11/23	2	21.85	0	0.00	21.60	2	810	0.25%
2018/11/19	1	20.25	0	0.00	20.45	1	822	0.12%
2018/11/15	0	0.00	4	20.55	20.40	-4	841	-0.48%
2018/11/13	4	19.20	2	19.55	19.70	2	804	0.25%
2018/10/08	0	0.00	1	21.65	21.80	-1	775	-0.13%
2018/09/28	2	23.25	0	0.00	23.25	2	768	0.26%
2018/09/20	1	24.20	0	0.00	23.90	1	764	0.13%
2018/09/19	0	0.00	2	24.60	24.30	-2	758	-0.26%
2018/09/17	2	24.00	0	0.00	23.85	2	694	0.29%
2018/08/31	3	24.50	1	24.50	24.25	2	602	0.33%
2018/08/27	0	0.00	1	24.10	23.60	-1	514	-0.19%
2018/08/08	0	0.00	1	22.35	22.45	-1	862	-0.12%
2018/08/01	0	0.00	1	21.80	21.80	-1	1,197	-0.08%
2018/06/05	3	23.82	1	23.70	23.70	2	2,574	0.08%
2018/06/04	0	0.00	1	24.85	24.30	-1	2,553	-0.04%
2018/05/31	0	0.00	5	24.95	24.40	-5	2,534	-0.20%
2018/05/29	5	24.80	1	25.30	25.30	4	2,487	0.16%
2018/05/24	1	24.10	0	0.00	24.15	1	2,424	0.04%
2018/05/22	3	24.85	1	24.10	24.10	2	2,395	0.08%
2018/05/21	2	25.20	0	0.00	25.00	2	2,344	0.09%
2018/05/18	1	25.60	3	25.03	25.20	-2	2,332	-0.09%
2018/05/17	1	25.50	5	26.00	25.30	-4	2,302	-0.17%
2018/05/15	2	26.85	3	26.32	26.85	-1	2,117	-0.05%
2018/05/14	0	0.00	3	26.02	25.85	-3	2,062	-0.15%
2018/05/10	4	25.13	0	0.00	24.85	4	1,940	0.21%
2018/05/08	5	25.85	2	25.80	25.50	3	1,779	0.17%
2018/05/07	2	25.20	0	0.00	25.10	2	1,741	0.11%
2018/05/04	3	24.62	1	25.10	24.70	2	1,724	0.12%
2018/05/03	1	27.20	21	26.48	25.40	-20	1,667	-1.20%
2018/05/02	0	0.00	1	26.10	26.45	-1	1,487	-0.07%
2018/04/30	14	26.11	2	26.25	25.75	12	1,428	0.84%
2018/04/27	5	25.00	0	0.00	25.20	5	1,301	0.38%
2018/04/26	0	0.00	22	25.54	24.80	-22	1,241	-1.77%
2018/04/24	9	25.31	1	26.10	25.75	8	1,100	0.73%
2018/04/23	1	25.40	2	25.35	25.30	-1	996	-0.10%
2018/04/20	9	23.60	2	23.90	24.95	7	862	0.81%
2018/04/19	7	22.46	15	23.25	23.70	-8	739	-1.08%
2018/04/13	1	21.50	0	0.00	21.50	1	580	0.17%
2018/04/11	13	23.42	16	23.06	22.85	-3	543	-0.55%
2018/03/31	0	0.00	5	20.55	20.55	-5	478	-1.05%
2018/03/30	1	20.80	0	0.00	20.65	1	478	0.21%
2018/03/26	3	21.32	0	0.00	21.20	3	551	0.54%
2018/03/22	2	22.55	5	23.10	22.30	-3	536	-0.56%
2018/03/21	5	23.30	0	0.00	23.00	5	527	0.95%
2018/03/16	0	0.00	10	23.40	23.05	-10	523	-1.91%
2018/03/15	0	0.00	1	22.90	23.30	-1	509	-0.20%
2018/03/12	1	21.00	3	22.58	22.65	-2	477	-0.42%
2018/03/08	0	0.00	1	20.60	20.80	-1	462	-0.22%
2018/03/05	0	0.00	1	20.35	20.40	-1	505	-0.20%
2018/02/06	9	19.50	0	0.00	20.05	9	1,292	0.70%
2018/01/15	1	23.40	0	0.00	23.30	1	1,734	0.06%
2018/01/10	10	23.15	0	0.00	23.15	10	1,760	0.57%
2018/01/05	0	0.00	1	24.30	24.10	-1	1,954	-0.05%
2018/01/04	0	0.00	10	24.10	24.50	-10	1,960	-0.51%