安集 (6477)-中國信託-嘉義券商分點個股進出

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
36.55
漲跌
▼0.85
漲幅
-2.27%
成交量
397張
產業
上市光電類股
400人加入追蹤

立即追蹤
本地時間:13:30

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

安集 (6477)籌碼相關－中國信託-嘉義券商分點個股進出

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

中國信託-嘉義券商分點個股進出
中國信託-嘉義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	大量交易提示
2024/05/09	2	36.83	0	0.00	36.55	2	940	0.21%
2024/05/08	0	0.00	2	37.28	37.40	-2	941	-0.21%
2024/05/07	1	36.40	0	0.00	36.40	1	936	0.11%
2024/04/26	1	37.65	0	0.00	37.55	1	931	0.11%
2024/04/24	0	0.00	1	38.65	38.20	-1	928	-0.11%
2024/04/23	1	37.35	0	0.00	37.70	1	928	0.11%
2024/04/22	1	37.85	1	38.70	37.70	0	930	0.00%
2024/04/19	2	37.63	1	38.90	37.60	1	944	0.11%
2024/04/18	0	0.00	3	38.58	38.20	-3	929	-0.32%
2024/04/17	0	0.00	7	37.82	37.70	-7	921	-0.76%
2024/04/16	9	37.44	0	0.00	37.20	9	918	0.98%
2024/04/15	1	39.00	0	0.00	38.85	1	901	0.11%
2024/04/12	1	39.20	0	0.00	39.25	1	894	0.11%
2024/04/10	1.4	39.60	3	40.02	39.60	-1.6	871	-0.18%
2024/04/09	3	38.88	0	0.00	38.95	3	849	0.35%
2024/04/08	1.4	39.09	2	39.45	39.70	-0.6	843	-0.07%
2024/04/03	3	39.12	0	0.00	39.05	3	831	0.36%
2024/04/02	2	39.90	0	0.00	39.90	2	822	0.24%
2024/03/29	1	40.75	2	41.60	40.60	-1	809	-0.12%
2024/03/28	3.4	41.31	7	40.99	40.80	-3.7	799	-0.46%
2024/03/27	8	40.61	2	40.85	40.45	6	789	0.76%
2024/03/26	1	42.20	4	41.63	41.35	-3	781	-0.38%
2024/03/22	5.5	41.32	13	41.64	40.85	-7.5	790	-0.95%
2024/03/21	12.1	42.12	19	41.16	42.35	-6.9	732	-0.94%
2024/03/20	1	39.00	5	39.06	38.55	-4	644	-0.62%
2024/03/19	3	38.87	0	0.00	38.85	3	652	0.46%
2024/03/18	0.2	39.65	1	39.95	39.55	-0.8	648	-0.12%
2024/03/15	1.2	38.53	0	0.00	38.75	1.2	641	0.18%
2024/03/14	0	0.00	1	39.80	39.10	-1	637	-0.16%
2024/03/13	6	39.32	0	0.00	38.85	6	633	0.95%
2024/03/12	1	39.80	1	39.75	39.90	0	625	0.00%
2024/03/11	0	0.00	4	39.66	40.15	-4	614	-0.65%
2024/03/08	1	38.10	1	38.15	38.00	0	577	0.00%
2024/03/07	3	38.97	2	39.15	38.95	1	571	0.17%
2024/03/06	1	39.45	3	39.25	39.45	-2	572	-0.35%
2024/03/05	3	38.72	0	0.00	38.35	3	565	0.53%
2024/03/04	0	0.00	1	39.20	39.15	-1	557	-0.18%
2024/03/01	0	0.00	2	39.95	39.75	-2	547	-0.37%
2024/02/29	1	39.20	5	39.15	39.45	-4	521	-0.77%
2024/02/27	4	38.09	0	0.00	37.60	4	499	0.80%
2024/02/26	0	0.00	3	38.60	38.55	-3	497	-0.60%
2024/02/23	1	37.55	0	0.00	37.60	1	489	0.20%
2024/02/22	5	38.07	14	38.29	37.65	-9	489	-1.84%
2024/02/21	1	38.55	2	38.48	38.65	-1	490	-0.20%
2024/02/16	0	0.00	1	37.35	37.20	-1	477	-0.21%
2024/02/15	0	0.00	2	36.70	36.70	-2	476	-0.42%
2024/01/31	2	36.75	0	0.00	36.90	2	477	0.42%
2024/01/30	2	37.18	0	0.00	37.10	2	473	0.42%
2024/01/29	1	37.50	0	0.00	37.50	1	479	0.21%
2024/01/26	2	37.65	0	0.00	37.65	2	483	0.41%
2024/01/24	9	38.30	5	38.15	38.15	4	489	0.82%
2024/01/23	0	0.00	1	38.30	38.55	-1	501	-0.20%
2024/01/22	0	0.00	2	37.88	37.80	-2	536	-0.37%
2024/01/18	1	37.10	0	0.00	37.15	1	539	0.19%
2024/01/17	0	0.00	1.5	38.20	37.65	-1.5	541	-0.28%
2024/01/16	3	38.00	0	0.00	37.90	3	540	0.55%
2024/01/15	6	38.73	3	38.88	38.65	3	543	0.55%
2024/01/12	0	0.00	2	37.60	37.60	-2	530	-0.38%
2024/01/10	1	37.05	0	0.00	37.00	1	540	0.18%
2024/01/09	2	37.78	0	0.00	37.35	2	543	0.37%
2024/01/08	0	0.00	1	38.55	38.15	-1	542	-0.18%
2024/01/02	10	38.67	1	38.65	38.60	9	579	1.55%
2023/12/29	5	38.15	0	0.00	38.20	5	582	0.86%
2023/12/28	0.1	38.25	0	0.00	38.15	0.1	588	0.02%
2023/12/22	1	38.30	0	0.00	38.25	1	588	0.17%
2023/12/20	0	0.00	6	39.38	39.20	-6	574	-1.04%
2023/12/19	3	38.33	0	0.00	37.90	3	529	0.57%
2023/12/18	1.4	38.70	0	0.00	38.70	1.4	528	0.27%
2023/12/15	0	0.00	3.4	38.92	38.95	-3.4	524	-0.65%
2023/12/14	1	37.60	0	0.00	37.50	1	507	0.20%
2023/12/11	1	37.50	0	0.00	37.40	1	512	0.20%
2023/12/06	0	0.00	1	38.40	38.30	-1	520	-0.19%
2023/12/05	1	38.05	4	38.40	38.50	-3	519	-0.58%
2023/12/04	0	0.00	2	38.30	38.20	-2	520	-0.38%
2023/12/01	5	38.98	1	38.70	38.65	4	514	0.78%
2023/11/29	0	0.00	3	38.00	38.05	-3	501	-0.60%
2023/11/24	0	0.00	3.1	38.10	38.10	-3.1	496	-0.62%
2023/11/23	0.4	38.20	0	0.00	38.05	0.4	502	0.08%
2023/11/20	3	38.00	0	0.00	37.60	3	504	0.59%
2023/11/15	0	0.00	1	36.55	37.05	-1	500	-0.20%
2023/11/13	1	36.05	0	0.00	36.05	1	503	0.20%
2023/10/31	2	37.40	0	0.00	36.85	2	546	0.37%
2023/10/30	4	38.30	2	38.20	38.05	2	539	0.37%
2023/10/23	0	0.00	1	36.30	36.25	-1	516	-0.19%
2023/10/20	0	0.00	2	35.10	35.15	-2	514	-0.40%
2023/10/19	0	0.00	1	36.00	36.00	-1	516	-0.19%
2023/10/16	1	37.05	1	37.90	37.10	0	551	0.00%
2023/10/05	0	0.00	1	39.60	39.65	-1	593	-0.17%
2023/10/04	1	39.15	0	0.00	39.00	1	601	0.17%
2023/10/03	1	40.30	0	0.00	40.05	1	603	0.17%
2023/10/02	0	0.00	1	40.65	40.70	-1	617	-0.16%
2023/09/25	0	0.00	0	40.70	40.30	0	662	0.00%
2023/09/22	0	0.00	1	40.35	40.30	-1	670	-0.15%
2023/09/15	0	0.00	3	41.90	42.00	-3	704	-0.43%
2023/09/11	2	40.60	2	40.35	40.15	0	791	0.00%
2023/09/08	2	41.65	0	0.00	41.60	2	788	0.25%
2023/09/07	1	42.60	0	0.00	42.05	1	802	0.12%
2023/09/04	0	0.00	5	42.80	42.60	-5	887	-0.56%
2023/08/31	0	0.00	1	43.20	43.00	-1	908	-0.11%
2023/08/30	1	42.60	1	42.70	42.75	0	932	0.00%
2023/08/29	6	43.25	2	43.35	42.95	4	954	0.42%
2023/08/28	0	0.00	1.1	42.76	42.40	-1.1	953	-0.12%
2023/08/25	0	0.00	1	41.95	41.85	-1	960	-0.10%
2023/08/24	1	41.50	0	0.00	41.60	1	979	0.10%
2023/08/23	1	41.30	1	41.90	41.80	0	1,005	0.00%
2023/08/22	2	41.90	0	0.00	41.50	2	1,023	0.20%
2023/08/10	0	0.00	4	42.00	41.60	-4	1,130	-0.35%
2023/08/09	2	42.40	0	0.00	42.40	2	1,156	0.17%
2023/08/07	2	42.33	2	42.63	43.05	0	1,263	0.00%
2023/07/28	2	46.13	1	46.60	46.00	1	1,554	0.06%
2023/07/27	0	0.00	3	45.85	46.10	-3	1,616	-0.19%
2023/07/26	1	45.15	0	0.00	44.90	1	1,749	0.06%
2023/07/25	0	0.00	3	45.43	45.35	-3	1,772	-0.17%
2023/07/20	2	47.15	2	47.63	47.75	0	1,977	0.00%
2023/07/19	2	48.10	0	0.00	47.50	2	2,005	0.10%
2023/07/17	2	49.60	3	49.93	49.65	-1	2,266	-0.04%
2023/07/13	2	48.80	0	0.00	48.60	2	3,028	0.07%
2023/07/12	3	49.45	0	0.00	49.35	3	3,068	0.10%
2023/07/11	1	50.40	2	50.70	50.40	-1	3,136	-0.03%
2023/07/07	1	49.35	0	0.00	49.35	1	3,521	0.03%
2023/07/05	0	0.00	1	51.20	50.20	-1	3,661	-0.03%
2023/07/04	1	50.50	0	0.00	50.10	1	3,911	0.03%
2023/06/29	0	0.00	1	50.90	51.00	-1	4,015	-0.02%
2023/06/28	1	50.40	1	51.00	50.00	0	4,016	0.00%
2023/06/21	2	50.50	1	50.70	50.60	1	4,080	0.02%
2023/06/20	0	0.00	3	50.47	50.80	-3	4,090	-0.07%
2023/06/19	1	49.20	0	0.00	49.10	1	4,065	0.02%
2023/06/16	1	49.70	3	50.20	49.70	-2	4,119	-0.05%
2023/06/15	1	48.95	0	0.00	48.95	1	4,244	0.02%
2023/06/13	2	49.05	0	0.00	48.85	2	4,403	0.05%
2023/06/12	5	49.26	1	49.15	49.05	4	4,454	0.09%
2023/06/09	3	50.23	0	0.00	50.20	3	4,477	0.07%
2023/06/07	0	0.00	3	52.40	51.60	-3	4,466	-0.07%
2023/06/06	0	0.00	2	51.60	51.50	-2	4,488	-0.04%
2023/06/05	0	0.00	1	52.30	52.20	-1	4,500	-0.02%
2023/06/02	1	51.60	2	51.85	51.60	-1	4,496	-0.02%
2023/06/01	1	51.30	0	0.00	51.30	1	4,507	0.02%
2023/05/31	0	0.00	1	51.70	51.90	-1	4,513	-0.02%
2023/05/30	1	51.60	4	51.35	50.90	-3	4,519	-0.07%
2023/05/29	0	0.00	1	51.50	51.40	-1	4,508	-0.02%
2023/05/26	3	50.08	1	50.00	49.80	2	4,499	0.04%
2023/05/25	1	50.70	0	0.00	50.70	1	4,511	0.02%
2023/05/23	1	51.00	0	0.00	51.70	1	4,529	0.02%
2023/05/22	0	0.00	2	51.40	51.40	-2	4,537	-0.04%
2023/05/19	2	50.65	0	0.00	50.30	2	4,549	0.04%
2023/05/18	1	50.80	1	51.30	51.30	0	4,626	0.00%
2023/05/17	0	0.00	1	51.50	51.40	-1	4,653	-0.02%
2023/05/16	0	0.00	4	50.68	51.20	-4	4,642	-0.09%
2023/05/15	0	0.00	2	50.25	50.10	-2	4,632	-0.04%
2023/05/12	1	48.20	3	49.27	49.50	-2	4,619	-0.04%
2023/05/11	7	49.71	2	49.28	48.70	5	4,590	0.11%
2023/05/09	11	52.07	1	51.30	51.40	10	4,495	0.22%
2023/05/08	0	0.00	7	55.17	55.30	-7	4,395	-0.16%
2023/05/05	11	55.53	11	55.23	55.20	0	4,376	0.00%
2023/05/04	7	57.83	27	57.14	57.20	-20	4,337	-0.46%
2023/05/03	2	55.25	12	55.82	56.70	-10	4,267	-0.23%
2023/05/02	26	56.32	11	56.11	56.70	15	4,232	0.35%
2023/04/28	0	0.00	1	54.30	54.30	-1	4,102	-0.02%
2023/04/27	6	54.08	10	53.64	53.40	-4	4,082	-0.10%
2023/04/26	6	54.48	3	54.30	54.90	3	4,034	0.07%
2023/04/25	17	53.83	8	53.79	53.80	9	3,945	0.23%
2023/04/24	6	53.10	5	53.20	53.50	1	3,891	0.03%
2023/04/21	4	53.20	0	0.00	52.40	4	3,905	0.10%
2023/04/20	4	55.55	11	56.78	54.90	-7	3,803	-0.18%
2023/04/19	30	57.02	10	56.84	57.00	20	3,637	0.55%
2023/04/18	9	55.89	3	56.93	54.80	6	3,121	0.19%
2023/04/17	11	55.13	10	54.60	54.60	1	2,928	0.03%
2023/04/14	3	54.90	2	56.40	54.90	1	2,932	0.03%
2023/04/13	3	55.23	7	55.13	55.40	-4	2,855	-0.14%
2023/04/12	11	54.40	17	54.38	54.70	-6	2,680	-0.22%
2023/04/11	2	51.90	3	52.17	52.40	-1	2,461	-0.04%
2023/04/10	3	52.50	7	52.56	51.80	-4	2,433	-0.16%
2023/04/07	13	53.17	9.2	52.19	53.40	3.8	2,341	0.16%
2023/04/06	8	50.23	9.3	50.34	50.80	-1.3	2,132	-0.06%
2023/03/31	1	48.50	0	0.00	48.80	1	2,063	0.05%
2023/03/30	0	0.00	6	48.99	48.95	-6	2,061	-0.29%
2023/03/29	10	47.85	0	0.00	47.90	10	2,037	0.49%
2023/03/24	0.5	48.80	0	0.00	48.75	0.5	2,021	0.02%
2023/03/23	1	49.10	0	0.00	48.70	1	2,034	0.05%
2023/03/22	1	48.80	0	0.00	48.85	1	2,042	0.05%
2023/03/21	2	49.50	2	50.05	49.35	0	2,072	0.00%
2023/03/20	8	49.88	6	49.95	50.10	2	2,157	0.09%
2023/03/17	3	48.78	4	48.51	49.00	-1	2,376	-0.04%
2023/03/16	2	47.75	3	48.13	46.95	-1	2,416	-0.04%
2023/03/15	3	48.15	0	0.00	48.15	3	2,400	0.12%
2023/03/14	0	0.00	1.2	47.18	47.45	-1.2	2,369	-0.05%
2023/03/10	0	0.00	6	46.13	46.30	-6	2,495	-0.24%
2023/03/09	3	47.67	0	0.00	47.50	3	2,496	0.12%
2023/03/06	1	48.50	1	48.50	48.40	0	2,475	0.00%
2023/03/02	1	47.20	0	0.00	46.70	1	2,479	0.04%
2023/02/24	1	48.00	5	48.40	47.50	-4	2,494	-0.16%
2023/02/23	6.2	48.60	0	0.00	48.50	6.2	2,504	0.25%
2023/02/22	0	0.00	2	47.93	47.45	-2	2,554	-0.08%
2023/02/20	3	47.83	0	0.00	48.40	3	2,713	0.11%
2023/02/16	3	48.37	1	48.80	48.05	2	2,955	0.07%
2023/02/15	3	47.32	6	47.59	48.05	-3	2,918	-0.10%
2023/02/14	2	45.85	1	46.30	45.85	1	2,899	0.03%
2023/02/13	1	45.40	0	0.00	45.60	1	2,932	0.03%
2023/02/10	0	0.00	2	46.85	46.05	-2	2,950	-0.07%
2023/02/09	2	46.23	0.1	46.70	46.15	2	2,949	0.07%
2023/02/06	1	47.15	1	47.60	47.10	0	2,999	0.00%
2023/02/03	0	0.00	1	47.45	47.05	-1	3,009	-0.03%
2023/02/02	1	47.60	7	47.79	47.35	-6	3,022	-0.20%
2023/02/01	6.1	48.02	0	0.00	47.40	6.1	3,024	0.20%
2023/01/31	1	46.50	2	46.93	46.85	-1	3,024	-0.03%
2023/01/30	0	0.00	1	45.80	45.80	-1	3,020	-0.03%
2023/01/13	1	45.00	0	0.00	44.70	1	3,045	0.03%
2023/01/12	6	45.98	4	46.19	45.20	2	3,078	0.06%
2023/01/11	3	45.87	2	46.60	46.30	1	3,100	0.03%
2023/01/10	1	47.50	2	47.53	47.10	-1	3,063	-0.03%
2023/01/09	1	47.70	0	0.00	47.85	1	3,090	0.03%
2023/01/06	1	47.70	0	0.00	47.70	1	3,093	0.03%
2023/01/05	0	0.00	15	48.45	47.65	-15	3,123	-0.48%
2023/01/04	15	48.04	3	47.62	48.10	12	3,098	0.39%
2023/01/03	1	46.15	1	45.90	46.20	0	3,066	0.00%
2022/12/28	6	47.10	6	46.41	46.30	0	3,171	0.00%
2022/12/27	2	46.33	7	46.91	46.85	-5	3,176	-0.16%
2022/12/26	2	47.05	1	46.90	46.85	1	3,175	0.03%
2022/12/23	0	0.00	1	45.00	45.15	-1	3,146	-0.03%
2022/12/21	1	44.65	1	45.25	44.30	0	3,228	0.00%
2022/12/20	0	0.00	6	46.56	44.50	-6	3,250	-0.18%
2022/12/19	0	0.00	1	47.05	46.20	-1	3,286	-0.03%
2022/12/14	1	47.80	0	0.00	48.70	1	3,301	0.03%
2022/12/13	4	48.13	1	48.20	47.80	3	3,281	0.09%
2022/12/12	8	50.83	6	49.18	49.15	2	3,254	0.06%
2022/12/09	58	51.17	63	50.95	49.70	-5	3,136	-0.16%
2022/12/08	11	49.12	21	48.66	48.20	-10	2,828	-0.35%
2022/12/07	19	47.88	12.3	47.12	47.45	6.7	2,731	0.25%
2022/12/06	6	48.34	6	47.51	47.30	0	2,718	0.00%
2022/12/05	4.3	48.38	5	48.63	48.25	-0.7	2,758	-0.03%
2022/12/02	7	48.63	1	47.90	48.55	6	2,755	0.22%
2022/12/01	1	46.65	0	0.00	46.50	1	2,629	0.04%
2022/11/30	1	46.85	1	46.65	46.65	0	2,665	0.00%
2022/11/29	2	45.50	0	0.00	45.90	2	2,696	0.07%
2022/11/28	1	45.00	1	45.90	45.45	0	2,770	0.00%
2022/11/25	5	46.79	5	45.73	45.60	0	2,853	0.00%
2022/11/24	6	45.68	7	46.01	46.40	-1	2,899	-0.03%
2022/11/22	1	45.40	0	0.00	45.20	1	3,321	0.03%
2022/11/21	2	45.80	2	46.10	45.95	0	3,409	0.00%
2022/11/18	1	47.50	4	47.25	45.95	-3	3,457	-0.09%
2022/11/17	1	46.60	3	47.10	47.10	-2	3,427	-0.06%
2022/11/16	3	47.27	15	47.74	47.20	-12	3,435	-0.35%
2022/11/15	42	46.43	34	47.06	47.95	8	3,462	0.23%
2022/11/14	0	0.00	2	43.33	43.70	-2	3,487	-0.06%
2022/11/11	1	42.25	1	42.80	42.45	0	3,660	0.00%
2022/11/10	2	42.40	1	41.90	42.65	1	3,812	0.03%
2022/11/09	2	43.30	0	0.00	43.25	2	3,903	0.05%
2022/11/08	1	44.00	0	0.00	43.75	1	3,919	0.03%
2022/11/07	5	44.53	8	45.00	44.35	-3	3,933	-0.08%
2022/11/04	9	44.49	2	44.08	44.65	7	4,022	0.17%
2022/11/03	0	0.00	1	43.30	43.45	-1	4,069	-0.02%
2022/11/01	0	0.00	1	42.70	42.80	-1	4,405	-0.02%
2022/10/31	2	42.15	0	0.00	41.95	2	4,427	0.05%
2022/10/28	1	42.40	4	42.84	42.65	-3	4,475	-0.07%
2022/10/27	0	0.00	3	41.53	42.25	-3	4,502	-0.07%
2022/10/25	2	41.23	0	0.00	40.95	2	4,623	0.04%
2022/10/24	0	0.00	1	42.50	42.10	-1	4,802	-0.02%
2022/10/21	1	42.20	0	0.00	42.00	1	4,892	0.02%
2022/10/20	1	43.00	1	44.30	43.25	0	4,944	0.00%
2022/10/19	2	43.73	2	44.38	43.80	0	4,975	0.00%
2022/10/18	0	0.00	3	43.07	43.40	-3	5,146	-0.06%
2022/10/17	2	41.35	4	41.83	42.50	-2	5,238	-0.04%
2022/10/14	0	0.00	1	43.60	43.40	-1	5,245	-0.02%
2022/10/13	3	43.47	0	0.00	41.90	3	5,270	0.06%
2022/10/12	0	0.00	2	44.33	44.60	-2	5,333	-0.04%
2022/10/07	0	0.00	2	45.30	45.55	-2	5,376	-0.04%
2022/10/06	2	45.80	6	46.13	45.70	-4	5,453	-0.07%
2022/10/05	4	45.93	5	46.56	45.95	-1	5,471	-0.02%
2022/10/04	0	0.00	1	44.40	45.40	-1	5,536	-0.02%
2022/10/03	6	43.30	0	0.00	43.20	6	5,586	0.11%
2022/09/29	2	44.20	0	0.00	43.70	2	5,784	0.03%
2022/09/28	5	45.19	0	0.00	44.20	5	5,996	0.08%
2022/09/27	3	47.00	3	47.20	47.30	0	6,633	0.00%
2022/09/26	2	48.50	0	0.00	47.40	2	6,909	0.03%
2022/09/23	2	51.75	1	50.30	50.60	1	7,174	0.01%
2022/09/21	1	53.00	1	53.80	53.00	0	7,651	0.00%
2022/09/19	2	54.95	1	55.10	54.40	1	8,494	0.01%
2022/09/16	0	0.00	4	55.10	55.60	-4	8,558	-0.05%
2022/09/15	1	55.20	1	54.50	54.50	0	8,572	0.00%
2022/09/14	1	56.00	0	0.00	56.00	1	8,637	0.01%
2022/09/13	2	57.40	2	57.00	57.60	0	8,595	0.00%
2022/09/12	5	56.92	6	57.32	57.50	-1	8,605	-0.01%
2022/09/08	0	0.00	1	55.20	55.00	-1	8,590	-0.01%
2022/09/07	0	0.00	1	53.60	53.60	-1	8,579	-0.01%
2022/09/06	5	53.76	1	54.60	53.20	4	8,599	0.05%
2022/09/05	14	57.04	1	57.00	55.70	13	8,573	0.15%
2022/09/02	4	57.30	5	57.56	57.10	-1	8,538	-0.01%
2022/09/01	1	58.20	3.2	57.91	57.50	-2.2	8,466	-0.03%
2022/08/31	2	57.55	2	57.90	57.90	0	8,385	0.00%
2022/08/30	8.2	58.80	11	59.02	57.80	-2.8	8,364	-0.03%
2022/08/29	7	58.17	11	58.21	57.30	-4	8,096	-0.05%
2022/08/26	2	56.80	9.5	57.65	58.30	-7.5	8,035	-0.09%
2022/08/25	4.5	56.96	2	55.75	57.40	2.5	7,976	0.03%
2022/08/24	1	55.90	6	55.80	55.20	-5	7,938	-0.06%
2022/08/23	2	56.05	1	56.60	56.30	1	7,911	0.01%
2022/08/22	7	58.17	8	57.11	56.10	-1	7,900	-0.01%
2022/08/19	13	57.38	13	57.65	57.60	0	7,749	0.00%
2022/08/18	10	57.84	30	56.97	58.90	-20	7,514	-0.27%
2022/08/17	14	56.63	10	56.16	55.80	4	7,316	0.05%
2022/08/16	6	55.62	2	55.15	54.80	4	7,145	0.06%
2022/08/15	0	0.00	2.1	54.60	54.80	-2.1	7,037	-0.03%
2022/08/12	2	53.65	0	0.00	54.20	2	7,014	0.03%
2022/08/11	9	55.49	1	55.70	54.40	8	7,033	0.11%
2022/08/10	3	54.97	5	54.64	54.30	-2	6,994	-0.03%
2022/08/09	4	55.05	7	54.60	54.40	-3	7,076	-0.04%
2022/08/08	7	53.31	9	53.20	54.00	-2	6,895	-0.03%
2022/08/05	1	49.90	2	50.80	51.50	-1	6,853	-0.01%
2022/08/04	2	49.40	0	0.00	49.40	2	6,865	0.03%
2022/08/03	4	51.93	1	50.90	50.90	3	6,874	0.04%
2022/08/02	3	53.83	3	53.50	53.30	0	6,852	0.00%
2022/08/01	1	55.00	3	55.80	55.60	-2	6,840	-0.03%
2022/07/29	4	55.73	6	55.30	55.00	-2	6,769	-0.03%
2022/07/28	3	53.40	3	54.57	53.80	0	6,613	0.00%
2022/07/27	4	53.38	6	53.57	54.00	-2	6,560	-0.03%
2022/07/26	7	54.57	14	54.05	53.60	-7	6,546	-0.11%
2022/07/25	47.1	55.64	36	54.78	54.10	11.1	6,606	0.17%
2022/07/22	9	53.23	8	53.55	53.50	1	6,607	0.02%
2022/07/21	0	0.00	2	51.95	52.30	-2	6,589	-0.03%
2022/07/20	2	51.50	0	0.00	52.00	2	6,665	0.03%
2022/07/19	22	52.26	21	51.79	51.70	1	6,737	0.01%
2022/07/18	1	50.70	2	51.45	51.20	-1	6,766	-0.01%
2022/07/15	4	50.08	9	50.57	51.00	-5	6,901	-0.07%
2022/07/14	17	49.53	14	49.74	49.95	3	7,064	0.04%
2022/07/13	0	0.00	2	48.90	48.40	-2	7,220	-0.03%
2022/07/12	17	49.74	26	50.57	48.30	-9	7,380	-0.12%
2022/07/11	3	51.97	3	52.77	53.10	0	7,515	0.00%
2022/07/08	2	52.45	5	53.08	53.30	-3	7,695	-0.04%
2022/07/07	6	51.98	2	52.80	52.40	4	8,006	0.05%
2022/07/06	18	54.59	18	53.73	53.00	0	8,458	0.00%
2022/07/05	78	57.67	60	57.85	57.00	18	8,739	0.21%
2022/07/04	10	54.85	8	54.61	55.30	2	8,229	0.02%
2022/07/01	37	53.42	18	54.16	52.90	19	8,150	0.23%
2022/06/30	8	54.31	6	54.43	54.20	2	8,182	0.02%
2022/06/29	8	53.89	2.5	55.12	54.00	5.5	8,032	0.07%
2022/06/28	7	53.84	26	54.14	55.00	-19	7,956	-0.24%
2022/06/27	8	51.59	11	51.42	52.80	-3	7,575	-0.04%
2022/06/24	4	46.25	11	46.52	48.00	-7	7,364	-0.10%
2022/06/23	0	0.00	4	44.59	43.65	-4	7,410	-0.05%
2022/06/22	36	47.19	31	45.09	44.50	5	7,594	0.07%
2022/06/21	0	0.00	3	43.80	44.05	-3	7,840	-0.04%
2022/06/20	3	43.33	2	45.75	42.95	1	7,980	0.01%
2022/06/17	3	44.65	17	45.28	44.90	-14	8,193	-0.17%
2022/06/16	2	46.08	3	46.02	45.65	-1	8,489	-0.01%
2022/06/15	9	49.10	0	0.00	47.05	9	8,820	0.10%
2022/06/14	5	47.07	14	47.73	48.15	-9	9,858	-0.09%
2022/06/13	3	49.32	0	0.00	49.20	3	10,434	0.03%
2022/06/10	0	0.00	3	51.33	51.30	-3	11,246	-0.03%
2022/06/09	0	0.00	4	51.53	51.60	-4	11,682	-0.03%
2022/06/08	6	51.05	2	50.80	51.20	4	12,280	0.03%
2022/06/07	1.5	52.70	5	52.80	52.60	-3.5	13,295	-0.03%
2022/06/06	5	55.50	0	0.00	53.40	5	13,536	0.04%
2022/06/01	0	0.00	1	54.20	53.60	-1	13,792	-0.01%
2022/05/31	3	52.60	2	52.35	52.70	1	14,139	0.01%
2022/05/30	1	52.10	3	52.50	52.60	-2	14,536	-0.01%
2022/05/27	1	50.30	1	50.60	50.50	0	14,718	0.00%
2022/05/19	1	51.00	0	0.00	51.40	1	14,838	0.01%
2022/05/18	0	0.00	2	53.25	53.20	-2	14,793	-0.01%
2022/05/17	10	52.84	12	53.28	52.90	-2	14,753	-0.01%
2022/05/16	1	52.50	0	0.00	52.50	1	14,596	0.01%
2022/05/13	0	0.00	19	52.80	53.80	-19	14,551	-0.13%
2022/05/12	7	53.43	5	52.00	52.00	2	14,510	0.01%
2022/05/11	10	56.40	5	55.54	54.80	5	14,555	0.03%
2022/05/09	4	56.75	0	0.00	55.60	4	14,522	0.03%
2022/05/06	2	59.40	3	59.60	59.60	-1	14,529	-0.01%
2022/05/04	7	59.64	0	0.00	59.20	7	14,581	0.05%
2022/05/03	2	61.30	3	60.67	60.40	-1	14,614	-0.01%
2022/04/29	1	61.90	1	62.00	61.30	0	14,653	0.00%
2022/04/28	1	58.40	14	60.97	61.60	-13	14,737	-0.09%
2022/04/27	6	57.17	7	57.49	58.90	-1	14,573	-0.01%
2022/04/26	0	0.00	4	59.58	59.10	-4	14,544	-0.03%
2022/04/25	5	58.82	2	60.45	58.10	3	14,483	0.02%
2022/04/22	3	61.33	1	61.40	61.10	2	14,501	0.01%
2022/04/21	4	63.78	1	64.40	63.40	3	14,805	0.02%
2022/04/20	4	64.88	4	65.13	64.50	0	14,920	0.00%
2022/04/19	4	63.08	12	64.81	64.60	-8	15,211	-0.05%
2022/04/18	11	64.53	16	64.11	64.10	-5	15,472	-0.03%
2022/04/15	20	64.84	19	64.16	63.00	1	15,402	0.01%
2022/04/14	40	65.16	16	65.04	63.90	24	15,222	0.16%
2022/04/13	13	65.47	9	65.12	65.90	4	15,091	0.03%
2022/04/12	27	64.85	22	64.70	66.50	5	15,142	0.03%
2022/04/11	17	63.11	12	63.25	63.20	5	14,737	0.03%
2022/04/08	5	61.18	10	61.02	61.60	-5	14,279	-0.04%
2022/04/07	16	61.42	8	62.59	59.40	8	14,143	0.06%
2022/04/06	8	63.55	11	63.63	63.80	-3	13,976	-0.02%
2022/04/01	3	61.50	0	0.00	61.50	3	13,647	0.02%
2022/03/31	1	61.60	3	62.00	61.50	-2	13,578	-0.01%
2022/03/29	3	59.67	4	60.30	60.50	-1	13,402	-0.01%
2022/03/28	4	59.83	8	60.54	60.60	-4	13,408	-0.03%
2022/03/25	13	61.36	6	61.12	59.80	7	13,358	0.05%
2022/03/24	12	65.17	16	65.39	63.30	-4	13,456	-0.03%
2022/03/23	7	63.64	13	63.43	63.00	-6	13,215	-0.05%
2022/03/22	14	63.95	11	63.65	62.90	3	13,155	0.02%
2022/03/21	54	64.36	48	64.33	62.30	6	13,130	0.05%
2022/03/18	27	62.29	35	62.42	61.70	-8	13,246	-0.06%
2022/03/17	66	63.32	49	63.89	63.20	17	13,103	0.13%
2022/03/16	32	60.35	52.4	60.38	62.50	-20.4	12,201	-0.17%
2022/03/15	62	59.85	64	59.16	56.90	-2	11,699	-0.02%
2022/03/14	72.4	59.51	72	59.05	58.90	0.4	10,877	0.00%
2022/03/11	20	58.02	18	58.62	59.90	2	10,458	0.02%
2022/03/10	24	57.88	50	58.56	56.70	-26	9,968	-0.26%
2022/03/09	26	55.37	17.5	55.02	56.80	8.5	9,155	0.09%
2022/03/08	15	51.93	15	53.26	51.70	0	8,889	0.00%
2022/03/07	29	53.70	5	53.98	51.80	24	8,706	0.28%
2022/03/04	45	54.60	52	54.48	54.20	-7	8,506	-0.08%
2022/03/03	39	53.76	36	53.47	54.20	3	8,153	0.04%
2022/03/02	42	51.88	38	50.67	50.60	4	7,751	0.05%
2022/03/01	1	49.90	2	49.70	49.15	-1	7,552	-0.01%
2022/02/25	0	0.00	5	48.29	48.35	-5	7,561	-0.07%
2022/02/24	21	49.37	15	48.20	47.35	6	7,595	0.08%
2022/02/22	1	46.80	0	0.00	46.85	1	7,496	0.01%
2022/02/21	1	47.60	0	0.00	48.50	1	7,516	0.01%
2022/02/16	0	0.00	3	48.55	48.65	-3	7,569	-0.04%
2022/02/14	5	48.12	0	0.00	47.65	5	7,855	0.06%
2022/02/11	0	0.00	8	49.95	49.80	-8	7,857	-0.10%
2022/02/10	1	49.00	0	0.00	48.95	1	7,867	0.01%
2022/02/09	2	48.65	0	0.00	49.50	2	7,888	0.03%
2022/02/08	1	46.95	3	48.33	49.10	-2	7,908	-0.03%
2022/02/07	1	46.00	1	47.65	46.40	0	7,978	0.00%
2022/01/26	1	46.85	1	47.45	47.45	0	8,030	0.00%
2022/01/25	0	0.00	0.1	49.00	47.60	-0.1	8,424	0.00%
2022/01/24	2	49.20	0	0.00	49.70	2	8,670	0.02%
2022/01/21	7	53.96	11	53.25	52.00	-4	8,955	-0.04%
2022/01/20	11	53.03	11	52.16	52.30	0	9,032	0.00%
2022/01/19	3	52.47	7	52.60	51.90	-4	9,076	-0.04%
2022/01/18	3	52.60	1	52.10	52.10	2	9,076	0.02%
2022/01/17	1	52.10	2	53.20	53.40	-1	9,151	-0.01%
2022/01/14	16	54.78	17	54.49	53.20	-1	9,109	-0.01%
2022/01/13	11	55.07	13	55.02	53.80	-2	8,806	-0.02%
2022/01/12	19	53.43	23	54.03	56.90	-4	8,657	-0.05%
2022/01/11	25	54.94	37	54.38	55.80	-12	8,421	-0.14%
2022/01/10	2	50.90	1	52.00	50.80	1	8,387	0.01%
2022/01/07	10	50.56	3	50.23	48.75	7	8,596	0.08%
2022/01/06	5	51.04	3.4	51.27	50.60	1.6	8,989	0.02%
2022/01/05	39.4	54.81	39	54.45	52.90	0.4	9,010	0.00%
2022/01/04	6	52.60	6.2	51.49	52.30	-0.2	8,630	0.00%
2022/01/03	2	49.05	0	0.00	50.00	2	8,443	0.02%
2021/12/30	1	48.85	0	0.00	49.50	1	8,383	0.01%
2021/12/29	2	49.65	6	49.56	49.65	-4	8,401	-0.05%
2021/12/28	3	48.40	1	48.50	48.00	2	8,393	0.02%
2021/12/27	1	49.20	0	0.00	49.00	1	8,667	0.01%
2021/12/24	5	49.41	2	49.75	48.85	3	8,932	0.03%
2021/12/23	5	50.42	6	50.47	50.20	-1	8,908	-0.01%
2021/12/22	1	48.00	9	48.49	49.30	-8	8,773	-0.09%
2021/12/21	1	46.80	13	47.35	48.00	-12	8,735	-0.14%
2021/12/20	17	50.79	10	50.19	48.30	7	8,667	0.08%
2021/12/17	3.1	48.21	4	48.71	48.00	-0.9	8,355	-0.01%
2021/12/16	6	47.95	9	48.14	48.35	-3	8,261	-0.04%
2021/12/15	6	47.77	22	48.25	47.50	-16	8,230	-0.19%
2021/12/14	41	48.15	21	48.29	47.55	20	8,123	0.25%
2021/12/13	5	46.06	1	45.50	46.50	4	7,652	0.05%
2021/12/10	3	45.33	1	46.00	45.00	2	7,443	0.03%
2021/12/09	2	44.40	2	44.55	44.05	0	7,265	0.00%
2021/12/07	2	43.10	7	43.84	42.95	-5	7,162	-0.07%
2021/12/06	2	43.58	19	43.29	43.40	-17	7,134	-0.24%
2021/12/03	25	44.81	6	45.13	42.95	19	7,016	0.27%
2021/12/02	2	41.23	0	0.00	41.50	2	6,772	0.03%
2021/11/29	1	39.00	0	0.00	40.85	1	6,756	0.01%
2021/11/22	0	0.00	4	42.45	42.40	-4	6,683	-0.06%
2021/11/19	0	0.00	1	41.25	41.15	-1	6,672	-0.01%
2021/11/18	3	41.43	4	41.65	41.45	-1	6,657	-0.02%
2021/11/15	2	42.38	1	42.90	42.10	1	6,597	0.02%
2021/11/12	15	42.84	3	42.93	42.00	12	6,545	0.18%
2021/11/11	1	46.45	4	47.08	45.90	-3	6,384	-0.05%
2021/11/10	1	45.60	1	45.55	45.45	0	6,263	0.00%
2021/11/09	3	46.25	21	46.47	46.45	-18	6,229	-0.29%
2021/11/05	5	45.74	4	46.49	45.65	1	6,108	0.02%
2021/11/04	2	46.40	5	47.32	46.85	-3	6,054	-0.05%
2021/11/03	5.2	47.71	3	46.65	46.35	2.2	5,922	0.04%
2021/11/02	10	48.90	15	49.26	48.35	-5	5,792	-0.09%
2021/11/01	15	49.03	14	49.37	49.70	1	5,363	0.02%
2021/10/29	18	46.12	8	45.34	45.20	10	5,080	0.20%
2021/10/28	7	45.63	13	47.22	48.40	-6	4,708	-0.13%
2021/10/27	1	42.30	5	43.36	44.00	-4	4,418	-0.09%
2021/10/26	3	42.13	1	43.50	41.80	2	4,331	0.05%
2021/10/25	4	43.90	3	44.18	43.60	1	4,267	0.02%
2021/10/22	1	43.10	7	43.30	43.20	-6	4,148	-0.14%
2021/10/21	12	42.93	7	42.81	42.50	5	4,098	0.12%
2021/10/20	7	43.99	2.1	43.26	43.25	4.9	4,007	0.12%
2021/10/19	14.6	43.33	11	44.09	44.70	3.6	3,860	0.09%
2021/10/18	7.5	44.02	7	44.34	44.60	0.5	3,596	0.01%
2021/10/15	20	41.15	23	40.83	42.90	-3	3,142	-0.10%
2021/10/14	19	37.64	18	38.78	39.00	1	2,825	0.04%
2021/10/13	0	0.00	7	37.60	37.60	-7	2,452	-0.29%
2021/10/05	2	32.60	1	33.80	33.80	1	2,233	0.04%
2021/10/04	13	35.77	8	36.25	34.40	5	2,200	0.23%
2021/10/01	3	36.10	8	36.91	36.50	-5	1,906	-0.26%
2021/09/30	1	32.80	1	33.25	33.60	0	1,626	0.00%
2021/09/28	0.2	33.30	0	0.00	33.30	0.2	1,599	0.01%
2021/09/22	4	30.68	2	30.43	30.30	2	1,637	0.12%
2021/09/07	2	36.00	0	0.00	36.35	2	2,240	0.09%
2021/09/06	1	37.20	5	36.80	36.80	-4	2,289	-0.17%
2021/09/02	1	39.50	0	0.00	38.35	1	2,431	0.04%
2021/08/31	6	39.32	0	0.00	39.40	6	2,439	0.25%
2021/08/30	1	40.75	2	40.15	40.05	-1	2,433	-0.04%
2021/08/27	1	38.60	0	0.00	38.05	1	2,383	0.04%
2021/08/26	1	37.50	0	0.00	37.50	1	2,371	0.04%
2021/08/25	0	0.00	2	38.00	38.20	-2	2,411	-0.08%
2021/08/24	2	36.50	0	0.00	36.65	2	2,438	0.08%
2021/08/20	1	37.85	1	36.55	36.05	0	2,490	0.00%
2021/08/11	3	39.40	0	0.00	39.50	3	3,038	0.10%
2021/08/10	4	41.65	0	0.00	41.50	4	3,096	0.13%
2021/07/23	0.2	45.90	0	0.00	45.90	0.2	3,655	0.00%
2021/07/20	0	0.00	4	48.10	47.50	-4	3,657	-0.11%
2021/07/19	10	49.03	10.2	48.81	48.85	-0.2	3,653	0.00%
2021/07/16	4	47.14	0	0.00	46.00	4	3,612	0.11%
2021/07/15	0	0.00	1	45.00	45.30	-1	3,631	-0.03%
2021/07/13	0	0.00	1	46.40	45.05	-1	3,670	-0.03%
2021/07/12	1	46.70	0	0.00	47.05	1	3,707	0.03%
2021/07/09	0.2	46.95	0	0.00	46.50	0.2	3,729	0.01%
2021/07/06	0.1	47.40	0	0.00	47.05	0.1	4,432	0.00%
2021/07/02	0	0.00	1	48.70	48.55	-1	4,506	-0.02%
2021/07/01	0	0.00	10	49.68	48.55	-10	4,568	-0.22%
2021/06/30	12	52.18	13	51.16	49.45	-1	4,572	-0.02%
2021/06/29	2	49.35	0	0.00	48.40	2	4,502	0.04%
2021/06/25	2	50.50	2	49.90	49.30	0	4,538	0.00%
2021/06/24	0	0.00	1	50.30	50.10	-1	4,600	-0.02%
2021/06/23	2	50.75	1	50.50	50.50	1	4,600	0.02%
2021/06/18	2	49.00	14	51.60	51.80	-12	4,572	-0.26%
2021/06/17	17	50.28	7	50.57	50.40	10	4,853	0.21%
2021/06/16	4	48.93	0	0.00	50.10	4	4,630	0.09%
2021/06/11	5	44.49	3	45.02	44.15	2	4,610	0.04%
2021/06/10	4	46.76	1	46.75	46.80	3	4,593	0.07%
2021/06/02	0	0.00	3	45.78	45.50	-3	5,146	-0.06%
2021/06/01	2	47.15	2	46.98	47.20	0	5,136	0.00%
2021/05/31	2	45.68	3	45.70	45.70	-1	5,150	-0.02%
2021/05/28	0	0.00	1	45.20	45.00	-1	5,263	-0.02%
2021/05/27	3	44.57	1	44.50	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	44.88	0	0.00	43.80	2	5,298	0.04%
2021/05/24	4	42.35	0	0.00	43.15	4	5,389	0.07%
2021/05/20	4	46.41	12	46.26	42.20	-8	5,331	-0.15%
2021/05/19	7	43.94	10	42.54	45.40	-3	5,201	-0.06%
2021/05/18	13	40.83	2	40.60	41.30	11	5,140	0.21%
2021/05/17	4	37.66	8	38.69	37.55	-4	5,103	-0.08%
2021/05/14	19	44.90	9	42.43	41.70	10	5,068	0.20%
2021/05/13	13	42.15	11	42.31	42.15	2	4,928	0.04%
2021/05/11	4	53.40	0	0.00	52.00	4	4,956	0.08%
2021/05/07	1	56.60	2	57.10	57.60	-1	5,010	-0.02%
2021/05/06	1	55.60	1	56.40	56.40	0	5,038	0.00%
2021/05/05	3	56.73	1	55.80	55.80	2	4,987	0.04%
2021/05/04	2	59.20	0	61.50	57.80	2	5,010	0.04%
2021/05/03	2	63.80	1	64.60	61.20	1	5,033	0.02%
2021/04/27	1	63.30	0	0.00	63.40	1	5,366	0.02%
2021/04/26	0	0.00	1	62.70	63.20	-1	5,481	-0.02%
2021/04/23	1	63.00	0	0.00	62.90	1	5,517	0.02%
2021/04/22	3	63.53	10	63.00	62.30	-7	5,531	-0.13%
2021/04/20	0	0.00	1	67.20	66.10	-1	5,547	-0.02%
2021/04/19	1	66.70	2	68.20	66.30	-1	5,629	-0.02%
2021/04/16	2	67.50	0	0.00	67.90	2	5,773	0.03%
2021/04/15	12	67.06	5	67.26	67.30	7	6,029	0.12%
2021/04/14	3	65.67	6	69.33	66.40	-3	6,342	-0.05%
2021/04/13	33	71.24	43	69.31	68.50	-10	6,342	-0.16%
2021/04/12	6	65.88	0	0.00	66.00	6	5,884	0.10%
2021/04/08	0	0.00	4	66.95	66.00	-4	6,017	-0.07%
2021/04/07	3	67.20	1	67.00	66.50	2	6,149	0.03%
2021/04/01	0	0.00	1	66.50	65.30	-1	6,743	-0.01%
2021/03/31	26	66.86	20	66.29	66.10	6	7,352	0.08%
2021/03/30	16	67.11	13	66.28	66.30	3	8,696	0.03%
2021/03/29	4	68.15	4	67.75	67.00	0	9,031	0.00%
2021/03/25	2	66.85	1	67.60	64.90	1	9,088	0.01%
2021/03/24	1	66.30	0	0.00	65.70	1	9,087	0.01%
2021/03/23	2	69.50	1	71.40	66.60	1	9,079	0.01%
2021/03/22	12	71.56	18	70.89	69.90	-6	9,084	-0.07%
2021/03/19	0	0.00	2	63.50	68.50	-2	8,935	-0.02%
2021/03/16	23	64.98	21	65.68	64.90	2	8,962	0.02%
2021/03/15	32	66.16	31	66.05	65.20	1	9,010	0.01%
2021/03/12	3	65.37	4	64.60	64.20	-1	8,927	-0.01%
2021/03/11	5	63.90	4	63.40	63.80	1	8,889	0.01%
2021/03/10	5	64.54	1	65.30	63.70	4	8,864	0.05%
2021/03/05	1	62.80	2	61.85	61.40	-1	9,089	-0.01%
2021/03/04	1	65.20	2	64.05	62.80	-1	9,315	-0.01%
2021/03/03	3	64.53	2	65.50	64.50	1	9,523	0.01%
2021/03/02	0	0.00	1	63.40	63.00	-1	9,964	-0.01%
2021/02/26	1	63.50	11	63.03	62.60	-10	10,758	-0.09%
2021/02/25	13	63.05	8	63.61	62.70	5	11,037	0.05%
2021/02/24	8	65.23	13	64.35	62.80	-5	11,232	-0.04%
2021/02/23	12	63.08	0	62.60	62.10	12	11,626	0.10%
2021/02/22	3	63.40	3	63.27	63.00	0	12,275	0.00%
2021/02/19	6	62.68	5	63.50	61.90	1	12,431	0.01%
2021/02/18	2	60.05	1	60.40	60.30	1	12,871	0.01%
2021/02/17	0	0.00	1	58.20	59.70	-1	12,989	-0.01%
2021/02/05	1	57.30	3	57.93	58.00	-2	13,254	-0.02%
2021/02/04	2	57.05	3	56.77	57.20	-1	13,747	-0.01%
2021/02/03	8	58.44	7	58.67	57.20	1	14,188	0.01%
2021/02/02	2	56.05	2	56.55	56.00	0	14,354	0.00%
2021/02/01	5	57.62	5	57.22	57.30	0	14,885	0.00%
2021/01/29	1	60.20	1	59.60	58.00	0	15,826	0.00%
2021/01/28	1	59.50	0	0.00	59.80	1	16,479	0.01%
2021/01/27	0	0.00	1	60.30	60.30	-1	16,931	-0.01%
2021/01/26	2	61.00	1	60.60	60.60	1	17,105	0.01%
2021/01/25	1	62.80	6	62.50	63.00	-5	17,394	-0.03%
2021/01/22	7	62.94	5	63.84	62.50	2	17,744	0.01%
2021/01/21	3	61.60	0	0.00	60.60	3	18,173	0.02%
2021/01/20	4	62.65	5	62.06	60.00	-1	18,259	-0.01%
2021/01/19	4	63.70	5.3	63.62	63.50	-1.3	18,379	-0.01%
2021/01/14	1.3	63.54	3	64.03	63.70	-1.7	18,562	-0.01%
2021/01/13	2	63.95	2	64.00	63.00	0	18,616	0.00%
2021/01/12	3	63.63	4	64.18	63.70	-1	18,692	-0.01%
2021/01/11	29	64.71	27	65.52	65.50	2	18,784	0.01%
2021/01/08	55	68.22	48	67.45	66.30	7	18,730	0.04%
2021/01/07	12	68.72	13	69.84	70.10	-1	18,616	-0.01%
2021/01/06	18	65.78	18	65.36	63.80	0	19,991	0.00%
2021/01/05	3	69.37	4	69.33	68.50	-1	21,261	0.00%
2021/01/04	4	69.78	1	69.50	69.00	3	21,267	0.01%
2020/12/31	2	69.45	4	69.80	70.10	-2	21,437	-0.01%
2020/12/30	12	70.94	9	71.33	69.20	3	21,684	0.01%
2020/12/29	15	72.03	13	71.85	71.00	2	21,788	0.01%
2020/12/28	8	70.33	8	71.50	69.70	0	21,406	0.00%
2020/12/25	58	74.18	53	73.71	70.30	5	21,490	0.02%
2020/12/24	82	70.37	82	71.04	72.60	0	20,907	0.00%
2020/12/23	31	64.63	34	65.22	67.40	-3	19,635	-0.02%
2020/12/22	9	63.31	2	63.60	61.30	7	19,452	0.04%
2020/12/21	0	0.00	5	63.52	64.30	-5	19,598	-0.03%
2020/12/18	0	0.00	1	63.00	62.60	-1	19,786	-0.01%
2020/12/17	2	61.75	4	61.45	62.10	-2	19,778	-0.01%
2020/12/16	0	0.00	3	62.40	62.10	-3	19,790	-0.02%
2020/12/15	7	64.23	5	63.62	61.40	2	19,793	0.01%
2020/12/14	1	61.50	1	62.50	62.60	0	19,720	0.00%
2020/12/10	9	62.09	6	61.62	60.50	3	19,838	0.02%
2020/12/09	3	64.00	2	63.95	62.40	1	19,890	0.01%
2020/12/08	1	62.00	2	63.40	62.50	-1	19,954	-0.01%
2020/12/07	7	63.59	6	62.72	62.90	1	20,155	0.00%
2020/12/03	1	64.70	4	63.48	62.10	-3	20,781	-0.01%
2020/12/02	4	62.28	8	62.35	62.30	-4	21,149	-0.02%
2020/12/01	2	64.00	0	0.00	63.60	2	22,532	0.01%
2020/11/30	6	66.57	4	67.23	65.50	2	22,888	0.01%
2020/11/27	7	65.33	7	65.69	65.70	0	22,916	0.00%
2020/11/26	10	66.38	12	66.64	64.60	-2	22,788	-0.01%
2020/11/25	14	65.99	11	65.13	65.50	3	22,333	0.01%
2020/11/24	8	62.60	5	62.30	63.30	3	21,546	0.01%
2020/11/23	1	60.80	2	62.30	60.80	-1	21,285	0.00%
2020/11/20	11	62.79	20	62.34	61.60	-9	21,093	-0.04%
2020/11/19	22	61.44	19	61.02	60.60	3	20,626	0.01%
2020/11/18	0	0.00	2	58.10	58.40	-2	20,001	-0.01%
2020/11/17	17	59.66	31	59.83	58.10	-14	19,821	-0.07%
2020/11/16	5	57.72	10	57.78	57.00	-5	19,490	-0.03%
2020/11/13	12	57.58	7	57.80	58.20	5	19,528	0.03%
2020/11/12	36	56.91	27	57.27	58.70	9	19,415	0.05%
2020/11/11	52	59.56	43	57.82	57.50	9	19,038	0.05%
2020/11/10	37	64.68	42	65.07	63.60	-5	18,794	-0.03%
2020/11/09	21	63.98	20	64.82	65.20	1	18,547	0.01%
2020/11/06	44	64.23	37	64.28	61.80	7	18,159	0.04%
2020/11/05	14	62.11	17	62.98	63.50	-3	17,342	-0.02%
2020/11/04	3	58.07	4	58.50	57.80	-1	16,906	-0.01%
2020/11/03	0	0.00	4	57.43	57.00	-4	16,565	-0.02%
2020/11/02	10	56.62	7	56.74	57.90	3	16,671	0.02%
2020/10/30	12	58.20	3	58.40	57.20	9	16,486	0.05%
2020/10/29	8	64.31	15	64.33	62.00	-7	16,236	-0.04%
2020/10/28	8	63.70	0	0.00	62.30	8	15,834	0.05%
2020/10/27	14	65.24	3	67.50	64.90	11	15,895	0.07%
2020/10/26	1	61.60	40	59.05	63.80	-39	15,799	-0.25%
2020/10/23	2	56.50	7	57.57	58.00	-5	15,662	-0.03%
2020/10/22	10	54.50	3	55.27	55.60	7	15,608	0.04%
2020/10/21	6	56.50	27	56.70	56.10	-21	15,547	-0.14%
2020/10/20	3	57.70	2	58.35	58.30	1	15,478	0.01%
2020/10/19	5	57.58	11	56.92	59.50	-6	15,380	-0.04%
2020/10/16	9	55.89	7	56.09	55.10	2	15,211	0.01%
2020/10/15	22	54.86	16	56.23	56.00	6	15,133	0.04%
2020/10/14	131	56.89	88	56.32	57.00	43	15,022	0.29%	大買/
2020/10/13	64	50.80	62	52.01	54.00	2	13,391	0.01%
2020/10/12	0	0.00	7	49.10	49.10	-7	12,395	-0.06%
2020/10/08	6	44.65	1	43.50	44.65	5	12,583	0.04%
2020/10/07	6	39.38	15	39.43	40.60	-9	12,553	-0.07%
2020/10/06	17	38.80	15	38.53	38.50	2	12,343	0.02%
2020/10/05	9	36.97	4	36.93	37.00	5	12,131	0.04%
2020/09/30	36	36.94	34	36.93	36.60	2	12,296	0.02%
2020/09/29	3	36.40	19	35.76	35.75	-16	12,084	-0.13%
2020/09/28	3	35.73	3	35.88	35.70	0	12,033	0.00%
2020/09/25	5	36.17	8	37.06	35.10	-3	11,931	-0.03%
2020/09/24	0	0.00	5	38.96	37.50	-5	11,731	-0.04%
2020/09/23	10	39.19	16	38.93	40.00	-6	11,468	-0.05%
2020/09/22	1	38.00	1	37.25	37.30	0	11,208	0.00%
2020/09/21	1	37.85	3	38.15	37.90	-2	11,156	-0.02%
2020/09/18	6	38.45	5	37.90	37.90	1	11,110	0.01%
2020/09/17	9	39.03	0	0.00	38.50	9	11,008	0.08%
2020/09/16	0	0.00	1	38.20	38.45	-1	10,878	-0.01%
2020/09/15	2	37.43	7	38.17	37.45	-5	10,737	-0.05%
2020/09/14	13	36.34	12	36.38	36.65	1	10,560	0.01%
2020/09/11	7	37.89	1	37.45	37.50	6	10,417	0.06%
2020/09/10	20	39.01	32	39.04	39.05	-12	10,243	-0.12%
2020/09/09	22	38.95	24	38.74	38.65	-2	9,950	-0.02%
2020/09/08	7	37.93	6	38.12	37.30	1	9,448	0.01%
2020/09/07	18	43.26	25	43.07	39.30	-7	9,115	-0.08%
2020/09/04	71	44.73	46	44.59	43.10	25	8,572	0.29%
2020/09/03	15	42.60	20	41.77	43.00	-5	7,056	-0.07%
2020/09/02	23	38.47	8	38.47	39.10	15	6,524	0.23%
2020/09/01	6	37.29	11	37.62	36.75	-5	6,229	-0.08%
2020/08/31	15	36.82	26	36.91	36.90	-11	6,088	-0.18%
2020/08/28	0	0.00	2	35.28	34.85	-2	5,950	-0.03%
2020/08/27	12	36.35	10	36.61	35.25	2	5,908	0.03%
2020/08/26	11	36.90	8	37.19	36.25	3	5,849	0.05%
2020/08/25	17	37.64	4	37.10	36.90	13	5,790	0.22%
2020/08/24	8	36.53	7	35.94	36.50	1	5,684	0.02%
2020/08/21	1	36.30	0	0.00	35.95	1	5,622	0.02%
2020/08/20	7	34.94	0	0.00	35.45	7	5,564	0.13%
2020/08/19	18	38.78	14	38.16	36.80	4	5,364	0.07%
2020/08/18	27	40.64	28	40.21	39.80	-1	5,178	-0.02%
2020/08/17	17	39.38	14	39.38	39.70	3	4,976	0.06%
2020/08/14	7	39.69	24	40.13	39.50	-17	4,826	-0.35%
2020/08/13	11	38.75	8	38.52	38.10	3	4,577	0.07%
2020/08/12	1	37.25	9	38.00	38.85	-8	4,472	-0.18%
2020/08/11	22	36.73	17	37.11	36.75	5	4,272	0.12%
2020/08/10	33	39.51	11	38.84	38.70	22	4,077	0.54%
2020/08/07	7	37.04	7	37.94	37.25	0	3,817	0.00%
2020/08/06	5	37.17	5	36.80	36.70	0	3,659	0.00%
2020/08/05	0	0.00	4	41.21	40.45	-4	3,343	-0.12%
2020/08/03	19	39.76	17	40.92	39.80	2	3,011	0.07%
2020/07/31	6	40.69	3	41.15	40.60	3	2,780	0.11%
2020/07/30	2	37.25	17	38.21	40.90	-15	2,530	-0.59%
2020/07/29	16	37.01	6	37.15	37.25	10	2,414	0.41%
2020/07/27	0	0.00	3	34.35	33.60	-3	2,287	-0.13%
2020/07/23	0	0.00	2	34.35	36.30	-2	2,184	-0.09%
2020/07/20	2	35.83	2	36.60	35.80	0	2,049	0.00%
2020/07/17	3	34.10	0	0.00	33.30	3	1,966	0.15%
2020/07/16	15	36.97	6	38.01	35.95	9	1,876	0.48%
2020/07/15	2	35.73	2	35.75	37.15	0	1,433	0.00%
2020/07/14	2	33.50	2	32.95	33.80	0	1,150	0.00%
2020/07/13	2	31.05	1	31.30	31.55	1	895	0.11%
2020/07/10	1	28.30	1	28.00	28.70	0	759	0.00%
2020/07/09	3	27.83	2	28.33	28.75	1	650	0.15%
2020/07/02	0	0.00	3	23.60	23.60	-3	274	-1.09%
2020/06/11	3	22.33	0	0.00	22.50	3	315	0.95%
2020/03/06	0	0.00	2	21.50	21.45	-2	505	-0.40%
2020/01/20	0	0.00	16	23.65	23.60	-16	606	-2.64%
2020/01/13	16	23.80	0	0.00	23.90	16	595	2.69%
2019/12/30	0	0.00	2	24.00	24.00	-2	536	-0.37%
2019/12/27	1	23.35	0	0.00	23.70	1	507	0.20%
2019/12/26	1	23.95	0	0.00	24.05	1	468	0.21%
2019/12/05	0	0.00	1	22.55	22.55	-1	346	-0.29%
2019/12/04	0	0.00	13	22.48	22.55	-13	344	-3.77%
2019/11/12	16	22.02	0	0.00	21.85	16	278	5.75%
2019/11/07	0	0.00	1	21.75	21.70	-1	277	-0.36%
2019/11/05	1	22.60	0	0.00	22.25	1	269	0.37%
2019/10/29	0	0.00	1	21.15	21.05	-1	185	-0.54%
2019/10/22	1	21.75	0	0.00	21.50	1	216	0.46%
2019/09/05	0	0.00	3	21.95	21.70	-3	324	-0.92%
2019/08/22	3	21.15	0	0.00	21.10	3	340	0.88%
2019/07/10	0	0.00	5	23.70	23.80	-5	844	-0.59%
2019/07/08	1	24.30	1	24.30	23.95	0	904	0.00%
2019/07/05	0	0.00	1	24.05	23.85	-1	953	-0.10%
2019/07/03	0	0.00	1	23.60	23.70	-1	935	-0.11%
2019/07/02	1	23.45	0	0.00	23.50	1	931	0.11%
2019/06/24	1	23.40	0	0.00	23.35	1	964	0.10%
2019/05/22	0	0.00	4	24.33	23.85	-4	1,249	-0.32%
2019/05/21	4	24.10	0	0.00	23.90	4	1,244	0.32%
2019/04/30	0	0.00	10	24.05	24.30	-10	901	-1.11%
2019/04/16	5	26.00	5	25.72	25.70	0	857	0.00%
2019/04/15	10	25.00	0	0.00	25.55	10	800	1.25%
2019/04/11	5	24.80	2	24.60	24.65	3	732	0.41%
2019/03/06	1	25.05	1	24.50	24.50	0	607	0.00%
2019/03/05	0	0.00	6	24.73	24.70	-6	591	-1.01%
2019/03/04	1	24.45	0	0.00	24.45	1	568	0.18%
2019/02/19	0	0.00	2	22.45	22.40	-2	500	-0.40%
2019/02/18	5	22.50	0	0.00	22.35	5	509	0.98%
2019/02/15	4	22.63	2	22.80	22.70	2	537	0.37%
2018/09/05	0	0.00	1	24.25	24.20	-1	678	-0.15%
2018/09/04	1	24.55	0	0.00	24.60	1	679	0.15%
2018/09/03	0	0.00	5	24.10	23.85	-5	620	-0.81%
2018/08/31	8	24.63	3	24.40	24.25	5	602	0.83%
2018/08/30	2	24.00	2	24.30	24.50	0	540	0.00%
2018/08/24	0	0.00	2	22.70	22.75	-2	479	-0.42%
2018/08/23	2	22.50	0	0.00	22.85	2	494	0.40%
2018/08/15	0	0.00	1	21.80	21.70	-1	584	-0.17%
2018/07/26	1	21.90	1	22.30	22.20	0	1,492	0.00%
2018/07/16	1	21.15	0	0.00	21.15	1	2,240	0.04%
2018/06/12	2	24.40	0	0.00	23.70	2	2,529	0.08%
2018/05/30	0	0.00	10	24.90	24.80	-10	2,513	-0.40%
2018/05/16	3	27.50	8	26.76	26.10	-5	2,188	-0.23%
2018/05/15	15	26.53	0	0.00	26.85	15	2,117	0.71%
2018/05/11	0	0.00	5	25.45	25.45	-5	2,012	-0.25%
2018/05/07	5	25.20	0	0.00	25.10	5	1,741	0.29%
2018/05/03	0	0.00	5	27.40	25.40	-5	1,667	-0.30%
2018/04/26	5	26.00	0	0.00	24.80	5	1,241	0.40%
2018/04/25	0	0.00	5	25.64	25.45	-5	1,154	-0.43%
2018/04/24	5	26.10	0	0.00	25.75	5	1,100	0.45%
2018/04/23	0	0.00	7	26.00	25.30	-7	996	-0.70%
2018/04/20	0	0.00	1	23.45	24.95	-1	862	-0.12%
2018/04/19	3	23.07	2	23.43	23.70	1	739	0.14%
2018/04/16	8	21.37	26	21.00	21.10	-18	590	-3.05%
2018/04/13	18	22.31	0	0.00	21.50	18	580	3.10%
2018/04/11	15	23.50	15	23.05	22.85	0	543	0.00%
2018/03/31	4	20.58	0	0.00	20.55	4	478	0.84%
2018/03/30	2	20.75	0	0.00	20.65	2	478	0.42%
2018/03/23	1	21.70	0	0.00	21.45	1	548	0.18%
2018/03/19	0	0.00	10	22.75	22.55	-10	522	-1.91%
2018/03/16	10	23.23	0	0.00	23.05	10	523	1.91%
2018/03/15	0	0.00	1	23.30	23.30	-1	509	-0.20%
2018/03/13	1	22.10	0	0.00	22.25	1	487	0.21%
2018/03/12	0	0.00	4	21.74	22.65	-4	477	-0.84%
2018/03/02	2	20.15	0	0.00	20.10	2	519	0.38%
2018/02/09	1	19.30	0	0.00	19.60	1	942	0.11%
2018/01/04	0	0.00	3	24.20	24.50	-3	1,960	-0.15%