飛宏 (2457)-統一-屏東券商分點個股進出

台股 » 個股 » 飛宏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

飛宏

(2457)

可現股當沖

股價
40.40
漲跌
▼0.70
漲幅
-1.70%
成交量
2,970張
產業
上市電子零組件類股
736人加入追蹤

立即追蹤
本地時間:14:30

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

飛宏 (2457)籌碼相關－統一-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-屏東券商分點個股進出
統一-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/07	3	40.00	3	40.36	41.10	0	1,306	0.00%
2024/11/06	0	0.00	0	38.40	38.50	0	1,251	0.00%
2024/11/05	0.1	37.80	0	0.00	37.90	0.1	1,304	0.01%
2024/10/30	1	37.70	0	0.00	37.85	1	1,456	0.07%
2024/10/25	0	0.00	1	38.15	38.15	-1	1,548	-0.06%
2024/10/18	0	0.00	1	38.95	38.00	-1	1,723	-0.06%
2024/10/04	1	41.20	0	0.00	41.25	1	1,947	0.05%
2024/10/01	0.1	41.70	2	41.88	42.30	-1.9	2,017	-0.10%
2024/09/30	0.1	41.60	0	0.00	40.85	0.1	2,009	0.00%
2024/09/27	5.1	41.15	0	0.00	41.35	5.1	2,046	0.25%
2024/09/26	5	41.18	1	41.15	41.15	4	2,052	0.19%
2024/09/23	0.1	40.25	1	40.20	40.20	-0.9	2,044	-0.05%
2024/09/20	0.1	39.40	0	0.00	39.55	0.1	2,047	0.00%
2024/09/18	0.1	39.20	0	0.00	38.60	0.1	2,089	0.00%
2024/09/16	0.1	38.65	0	0.00	39.00	0.1	2,102	0.00%
2024/09/13	0.1	38.45	0	0.00	38.65	0.1	2,120	0.00%
2024/09/12	0.1	37.70	0	0.00	38.25	0.1	2,173	0.00%
2024/09/11	0.1	37.40	0	0.00	37.35	0.1	2,194	0.00%
2024/09/10	0.1	37.60	0	0.00	37.10	0.1	2,205	0.00%
2024/08/23	2	40.05	2	40.00	40.10	0	2,644	0.00%
2024/08/14	0.1	40.90	0	0.00	41.15	0.1	2,776	0.00%
2024/08/12	0.1	40.55	0	0.00	40.70	0.1	2,764	0.00%
2024/08/09	0.1	39.80	2	40.08	39.40	-1.9	2,756	-0.07%
2024/08/06	0	0.00	11	36.47	37.25	-11	2,791	-0.39%
2024/08/05	1	38.70	0	0.00	38.60	1	2,739	0.04%
2024/08/02	0	0.00	2	43.18	42.85	-2	2,725	-0.07%
2024/08/01	1	44.55	4	43.68	44.55	-3	2,713	-0.11%
2024/07/31	1	42.50	0	0.00	42.30	1	2,680	0.04%
2024/07/30	0	42.60	1	42.50	43.15	-1	2,684	-0.04%
2024/07/29	0.1	42.91	0	0.00	42.65	0.1	2,687	0.01%
2024/07/26	2	43.85	4	43.60	43.45	-2	2,822	-0.07%
2024/07/22	0	44.00	1	43.85	43.80	-1	2,805	-0.04%
2024/07/19	0	47.10	1	44.95	44.40	-1	2,776	-0.04%
2024/07/18	5.5	47.51	0	0.00	47.45	5.5	2,709	0.20%
2024/07/12	3	48.87	0	0.00	48.85	3	2,910	0.10%
2024/07/11	0.9	49.36	0	0.00	48.80	0.9	2,949	0.03%
2024/07/10	1	49.80	2	49.23	49.20	-1	2,986	-0.03%
2024/07/08	2.1	52.19	0	0.00	51.50	2.1	3,045	0.07%
2024/07/05	0.1	51.50	1.2	50.42	51.30	-1.2	3,042	-0.04%
2024/07/04	3	49.77	1	49.60	49.55	2	2,981	0.07%
2024/07/03	0	0.00	11	50.36	49.75	-11	2,982	-0.37%
2024/07/02	0	48.20	0	0.00	48.45	0	2,945	0.00%
2024/07/01	2	48.52	0	0.00	48.20	2	2,934	0.07%
2024/06/27	3	48.60	0	0.00	48.40	3	2,962	0.10%
2024/06/24	7	49.66	0	0.00	49.25	7	2,961	0.24%
2024/06/21	1	50.30	2	50.10	50.40	-1	2,974	-0.03%
2024/06/20	0	0.00	2	50.40	50.10	-2	2,980	-0.07%
2024/06/19	1	50.30	0	0.00	50.10	1	3,000	0.03%
2024/06/18	1	51.30	0	0.00	51.50	1	2,976	0.03%
2024/06/17	1	51.00	7	51.10	51.30	-6	3,018	-0.20%
2024/06/14	2	50.80	2	51.30	50.70	0	3,022	0.00%
2024/06/13	10	50.45	3	50.80	50.70	7	3,023	0.23%
2024/06/07	0	0.00	4	51.98	52.00	-4	3,002	-0.13%
2024/06/06	2	50.70	0	0.00	51.30	2	3,000	0.07%
2024/06/05	6	51.92	1	52.90	51.80	5	2,983	0.17%
2024/06/03	0	0.00	2	51.30	50.80	-2	2,939	-0.07%
2024/05/31	0	0.00	0.7	50.70	50.90	-0.7	2,980	-0.02%
2024/05/29	1	51.60	0	0.00	51.40	1	3,185	0.03%
2024/05/28	1	51.90	22	51.57	52.00	-21	3,223	-0.65%
2024/05/23	0	0.00	3	51.20	50.60	-3	3,409	-0.09%
2024/05/21	0.7	50.10	2	50.30	50.40	-1.3	3,522	-0.04%
2024/05/16	1	49.35	0	0.00	49.45	1	4,218	0.02%
2024/05/15	1	49.65	0	0.00	49.50	1	4,296	0.02%
2024/05/13	0	47.95	0	0.00	49.00	0	4,352	0.00%
2024/05/10	2	49.05	0	0.00	48.45	2	4,334	0.05%
2024/05/09	2	49.95	0	0.00	49.95	2	4,257	0.05%
2024/05/08	14	50.39	5	50.40	50.60	9	4,236	0.21%
2024/05/07	2	50.60	4	50.90	51.00	-2	4,257	-0.05%
2024/05/06	4	51.00	0.1	50.90	50.80	3.9	4,324	0.09%
2024/05/03	1	52.50	0	0.00	51.50	1	4,331	0.02%
2024/05/02	9	52.42	5	52.40	52.80	4	4,380	0.09%
2024/04/30	21	54.01	27	52.44	53.50	-6	4,415	-0.14%
2024/04/29	1	51.10	0	0.00	51.50	1	4,310	0.02%
2024/04/26	7	51.19	0	0.00	50.70	7	4,314	0.16%
2024/04/25	13	51.42	0	0.00	51.20	13	4,328	0.30%
2024/04/24	0	0.00	13	51.83	52.30	-13	4,349	-0.30%
2024/04/23	4	51.05	0	0.00	51.00	4	4,409	0.09%
2024/04/22	10	51.22	3	52.70	51.00	7	4,457	0.16%
2024/04/19	9	52.39	3	55.00	52.50	6	4,465	0.13%
2024/04/18	0.1	54.90	3	55.23	54.50	-2.9	4,481	-0.07%
2024/04/17	2	52.60	18	53.02	53.30	-16	4,357	-0.37%
2024/04/16	8	51.23	0	0.00	51.00	8	4,349	0.18%
2024/04/15	7	53.17	0	0.00	52.30	7	4,370	0.16%
2024/04/12	1	54.60	0	0.00	53.80	1	4,423	0.02%
2024/04/11	2.1	53.00	0	0.00	52.50	2.1	4,364	0.05%
2024/04/10	0.1	54.40	0	0.00	54.10	0.1	4,349	0.00%
2024/04/09	0.1	54.00	0	0.00	54.00	0.1	4,362	0.00%
2024/04/08	0	0.00	1	54.30	53.70	-1	4,448	-0.02%
2024/04/03	1	53.50	1	53.40	53.30	0	4,456	0.00%
2024/04/01	0	54.60	0	0.00	54.60	0	4,509	0.00%
2024/03/27	0	0.00	1	54.00	53.30	-1	4,531	-0.02%
2024/03/26	3	53.77	0	0.00	53.30	3	4,547	0.07%
2024/03/25	0	0.00	3	55.40	55.20	-3	4,531	-0.07%
2024/03/22	0	0.00	5	55.14	54.30	-5	4,573	-0.11%
2024/03/20	1	53.30	1	52.90	53.00	0	4,653	0.00%
2024/03/19	5	54.54	0	0.00	54.30	5	4,634	0.11%
2024/03/18	0.3	54.80	0	0.00	54.40	0.3	4,682	0.01%
2024/03/14	0	55.50	0	0.00	55.20	0	4,778	0.00%
2024/03/13	0	0.00	1	55.10	55.00	-1	4,833	-0.02%
2024/03/12	0	56.80	1.3	56.80	56.40	-1.3	4,881	-0.03%
2024/03/11	1.3	55.95	0	0.00	56.30	1.3	4,964	0.03%
2024/03/08	3	56.17	0	0.00	55.90	3	5,023	0.06%
2024/03/07	8	59.58	2	58.40	58.00	6	5,013	0.12%
2024/03/06	6	60.00	0	0.00	60.10	6	4,997	0.12%
2024/03/05	3	60.36	0	0.00	60.00	3	5,096	0.06%
2024/03/04	5	61.60	0	60.80	60.60	5	5,211	0.10%
2024/03/01	3	60.60	0	0.00	60.30	3	5,228	0.06%
2024/02/29	1.1	60.94	1	60.60	61.30	0.1	5,690	0.00%
2024/02/27	0.1	60.00	2	60.20	60.20	-1.9	6,506	-0.03%
2024/02/26	1	61.30	1	61.20	61.20	0	6,952	0.00%
2024/02/23	1	60.40	0	0.00	59.70	1	6,907	0.01%
2024/02/22	2.1	60.93	5	61.04	61.30	-2.9	6,865	-0.04%
2024/02/21	1	61.80	4	62.10	61.50	-3	6,858	-0.04%
2024/02/20	13	61.81	8.2	62.35	61.80	4.8	6,946	0.07%
2024/02/19	1	62.60	2	61.75	62.30	-1	6,809	-0.01%
2024/02/16	3	57.63	12	57.81	58.70	-9	6,414	-0.14%
2024/02/05	2	56.10	1	56.00	56.10	1	6,399	0.02%
2024/02/01	0	0.00	7	57.09	57.20	-7	6,381	-0.11%
2024/01/31	3	57.00	0	0.00	57.00	3	6,377	0.05%
2024/01/30	1	58.30	0	0.00	57.80	1	6,392	0.02%
2024/01/29	4	58.53	2	58.55	58.80	2	6,439	0.03%
2024/01/26	0	0.00	1.1	57.67	56.90	-1.1	6,422	-0.02%
2024/01/25	11	58.58	1	58.00	58.00	10	6,482	0.15%
2024/01/23	0	0.00	9	58.16	57.30	-9	6,673	-0.13%
2024/01/22	0	0.00	1	57.00	57.00	-1	6,658	-0.02%
2024/01/19	0	0.00	4	56.58	56.50	-4	6,715	-0.06%
2024/01/18	2	55.15	0	0.00	56.00	2	6,766	0.03%
2024/01/17	12	56.10	3	57.07	55.30	9	6,908	0.13%
2024/01/16	1	58.50	3.3	58.37	57.60	-2.3	7,033	-0.03%
2024/01/15	0.3	58.30	0	0.00	58.30	0.3	7,136	0.00%
2024/01/12	4	57.20	1	57.70	56.90	3	7,196	0.04%
2024/01/11	0	0.00	3	56.43	57.10	-3	7,181	-0.04%
2024/01/10	1	55.00	0	0.00	55.00	1	7,209	0.01%
2024/01/09	2	56.50	0.1	57.00	56.50	2	7,231	0.03%
2024/01/08	0	0.00	1	59.40	58.90	-1	7,202	-0.01%
2024/01/05	0	0.00	2	58.70	58.30	-2	7,144	-0.03%
2024/01/04	2	57.60	0	0.00	57.60	2	7,137	0.03%
2024/01/02	0	0.00	6	60.13	59.30	-6	7,150	-0.08%
2023/12/27	0	0.00	1	58.60	58.40	-1	7,222	-0.01%
2023/12/26	0	0.00	7	58.57	59.00	-7	7,298	-0.10%
2023/12/25	0	0.00	2	57.20	57.00	-2	7,276	-0.03%
2023/12/21	2	57.00	0	0.00	56.60	2	7,287	0.03%
2023/12/19	6	57.02	1	57.00	57.30	5	7,311	0.07%
2023/12/15	1	60.00	6	59.68	59.10	-5	7,317	-0.07%
2023/12/13	3	58.60	0	0.00	58.30	3	7,219	0.04%
2023/12/12	0	0.00	1	59.20	59.00	-1	7,208	-0.01%
2023/12/11	1	60.20	0	0.00	59.60	1	7,208	0.01%
2023/12/08	5	60.16	0	0.00	61.00	5	7,155	0.07%
2023/12/07	4	60.65	0	0.00	60.50	4	7,155	0.06%
2023/12/06	5	62.16	4	61.70	61.60	1	7,150	0.01%
2023/12/05	1	61.30	0	0.00	62.80	1	7,114	0.01%
2023/12/04	1	62.00	0	0.00	61.80	1	7,125	0.01%
2023/11/30	12	63.33	4	63.93	62.20	8	7,390	0.11%
2023/11/29	6	63.62	8	63.93	63.50	-2	7,352	-0.03%
2023/11/28	6	63.08	1	63.00	62.80	5	7,299	0.07%
2023/11/27	11	63.73	4.6	63.21	62.90	6.4	7,315	0.09%
2023/11/24	10.6	64.03	17.1	64.00	63.20	-6.5	6,905	-0.09%
2023/11/22	5	57.70	0	0.00	57.50	5	5,689	0.09%
2023/11/20	0	0.00	4	57.80	56.70	-4	5,793	-0.07%
2023/11/17	0	0.00	7	57.61	56.20	-7	5,768	-0.12%
2023/11/15	1.8	54.74	1	55.20	54.60	0.8	5,899	0.01%
2023/11/14	0	0.00	2	54.50	54.80	-2	6,212	-0.03%
2023/11/10	3	52.63	4	52.75	52.50	-1	6,380	-0.02%
2023/11/07	2	54.10	2	54.80	54.20	0	6,689	0.00%
2023/11/06	1	54.70	7	54.57	54.90	-6	6,783	-0.09%
2023/11/03	0	0.00	2	53.20	53.30	-2	6,757	-0.03%
2023/11/02	2	52.40	0	0.00	52.80	2	6,792	0.03%
2023/11/01	2	51.80	2	52.15	51.80	0	6,790	0.00%
2023/10/31	5	53.80	0	0.00	52.50	5	6,621	0.08%
2023/10/27	8	55.58	0	0.00	55.40	8	6,836	0.12%
2023/10/26	6	57.62	1	58.60	57.00	5	6,903	0.07%
2023/10/25	1	59.00	1	59.30	59.10	0	6,979	0.00%
2023/10/24	2	56.00	5	56.38	56.80	-3	6,897	-0.04%
2023/10/20	1	54.80	0	0.00	55.00	1	6,885	0.01%
2023/10/19	1	56.90	0	0.00	56.10	1	7,039	0.01%
2023/10/18	4.9	58.17	0.6	58.10	57.70	4.3	7,065	0.06%
2023/10/17	0	0.00	2	60.30	60.60	-2	7,114	-0.03%
2023/10/16	3	59.00	0	0.00	58.70	3	7,238	0.04%
2023/10/12	0	0.00	1	62.60	62.50	-1	8,089	-0.01%
2023/10/05	1	61.70	4	62.05	61.80	-3	8,712	-0.03%
2023/10/04	4	60.53	0	0.00	60.80	4	9,087	0.04%
2023/10/03	3	62.37	0	0.00	62.00	3	9,280	0.03%
2023/10/02	0	0.00	5	62.84	63.00	-5	9,528	-0.05%
2023/09/28	2	59.00	1	59.30	58.90	1	9,613	0.01%
2023/09/27	1	58.50	0	0.00	58.30	1	9,991	0.01%
2023/09/22	0	59.30	1	59.70	59.70	-1	10,443	-0.01%
2023/09/21	2	59.80	0	0.00	59.60	2	10,508	0.02%
2023/09/20	0	61.10	0	0.00	60.90	0	10,594	0.00%
2023/09/19	0	62.20	0	0.00	61.30	0	10,873	0.00%
2023/09/18	1	62.70	0	0.00	62.50	1	11,060	0.01%
2023/09/14	2	62.60	2	63.20	62.70	0	11,551	0.00%
2023/09/12	1	62.70	0	0.00	62.00	1	12,067	0.01%
2023/09/11	1	64.01	0	0.00	63.40	1	12,282	0.01%
2023/09/08	1	66.50	0	0.00	66.00	1	12,596	0.01%
2023/09/07	0	0.00	0.2	68.90	68.00	-0.2	13,011	0.00%
2023/09/06	6.2	66.41	4.5	67.63	67.80	1.7	13,275	0.01%
2023/09/05	1.5	70.03	0	0.00	70.70	1.5	13,234	0.01%
2023/09/04	2	69.50	0	0.00	69.10	2	13,658	0.01%
2023/09/01	4	71.45	1	73.80	71.10	3	14,142	0.02%
2023/08/31	2	72.45	5	72.34	73.00	-3	14,509	-0.02%
2023/08/30	6	71.48	1.3	71.94	71.00	4.7	15,025	0.03%
2023/08/29	1.3	71.15	2.4	70.40	71.50	-1.1	16,015	-0.01%
2023/08/28	3.4	69.51	1	70.00	70.00	2.4	17,175	0.01%
2023/08/25	6	69.70	6.1	70.13	69.90	-0.1	18,143	0.00%
2023/08/24	2	69.45	2	69.40	69.00	0	18,544	0.00%
2023/08/23	1	69.00	3	68.93	68.60	-2	18,973	-0.01%
2023/08/22	1	68.70	1	68.50	68.50	0	19,242	0.00%
2023/08/21	2	69.85	2	68.70	68.70	0	19,614	0.00%
2023/08/18	1	70.20	4	69.90	69.80	-3	21,131	-0.01%
2023/08/17	0	0.00	1.1	66.74	66.90	-1.1	21,030	-0.01%
2023/08/16	2	65.85	5.2	66.29	66.20	-3.2	21,193	-0.02%
2023/08/15	1	64.00	3	64.37	64.60	-2	21,721	-0.01%
2023/08/14	2	61.50	0	0.00	62.10	2	22,208	0.01%
2023/08/11	10	63.59	3.3	63.62	63.50	6.7	22,801	0.03%
2023/08/10	2.1	61.79	13	62.85	61.60	-10.9	23,117	-0.05%
2023/08/09	0	0.00	2	63.40	63.50	-2	23,717	-0.01%
2023/08/08	2	64.50	2	63.90	64.40	0	24,317	0.00%
2023/08/07	0.1	64.79	0.1	64.90	65.20	0.1	24,618	0.00%
2023/08/04	4	65.60	0	0.00	65.40	4	25,312	0.02%
2023/08/02	0.2	66.07	0	0.00	65.30	0.2	25,743	0.00%
2023/08/01	1.2	66.15	0	0.00	66.50	1.2	26,070	0.00%
2023/07/31	2	68.80	0.4	67.80	67.50	1.7	26,375	0.01%
2023/07/28	1	68.31	0	0.00	69.50	1	26,653	0.00%
2023/07/27	0	0.00	2	69.60	69.50	-2	27,081	-0.01%
2023/07/26	8	71.06	5	70.00	69.70	3	27,576	0.01%
2023/07/25	0	0.00	5	70.86	70.60	-5	27,814	-0.02%
2023/07/24	11	70.97	5	70.00	70.00	6	28,006	0.02%
2023/07/21	7	72.27	11	72.98	73.60	-4	28,207	-0.01%
2023/07/20	2	73.30	9	73.34	73.20	-7	29,256	-0.02%
2023/07/19	3.1	73.71	7	74.33	72.50	-4	29,584	-0.01%
2023/07/18	13.5	74.64	5	75.66	74.00	8.5	30,150	0.03%
2023/07/17	4	75.63	5.5	76.22	76.70	-1.5	30,543	0.00%
2023/07/14	2.1	73.30	3	74.03	72.60	-1	31,042	0.00%
2023/07/13	4	73.43	7	73.39	72.80	-3	32,704	-0.01%
2023/07/12	8	71.66	9	71.78	72.00	-1	33,621	0.00%
2023/07/11	18.6	73.17	11	73.67	72.00	7.6	34,256	0.02%
2023/07/10	5.4	76.67	0	0.00	76.00	5.4	34,499	0.02%
2023/07/07	6	76.63	9.4	77.56	78.30	-3.4	34,755	-0.01%
2023/07/06	4	78.75	0.2	78.30	77.70	3.8	35,037	0.01%
2023/07/05	4.1	80.79	20	79.83	79.40	-15.9	35,753	-0.04%
2023/07/04	4	78.23	17	78.17	77.60	-13	35,789	-0.04%
2023/07/03	2.2	78.89	7	78.90	78.80	-4.8	35,870	-0.01%
2023/06/30	3	77.14	5	77.28	78.00	-2	36,476	-0.01%
2023/06/29	1	75.50	0	0.00	75.50	1	36,628	0.00%
2023/06/28	4	75.45	1	76.20	75.30	3	36,905	0.01%
2023/06/27	12	76.69	6	76.83	75.60	6	37,163	0.02%
2023/06/26	6	79.33	1	79.60	79.30	5	37,281	0.01%
2023/06/21	2	81.04	6	81.42	81.80	-4	37,430	-0.01%
2023/06/20	3	79.47	1	81.10	79.40	2	37,547	0.01%
2023/06/19	2	81.00	3	80.07	80.80	-1	38,426	0.00%
2023/06/16	7	80.01	15	80.81	79.10	-8	39,863	-0.02%
2023/06/15	18	79.65	6.1	80.07	79.00	11.9	40,410	0.03%
2023/06/14	18	81.02	0	0.00	80.30	18	41,215	0.04%
2023/06/13	2	81.65	16	80.89	82.30	-14	41,842	-0.03%
2023/06/12	9	78.96	5	80.90	78.50	4	42,435	0.01%
2023/06/09	12	80.23	1	80.50	79.00	11	43,618	0.03%
2023/06/08	5	79.86	5	79.46	78.90	0	44,550	0.00%
2023/06/07	6	83.17	2	83.05	81.50	4	45,822	0.01%
2023/06/06	4	83.20	4.5	82.81	82.60	-0.5	46,949	0.00%
2023/06/05	7	85.16	7	85.86	85.70	0	47,549	0.00%
2023/06/02	7.1	83.69	2	82.65	83.40	5.1	47,681	0.01%
2023/06/01	8	80.71	24.1	80.80	81.90	-16.1	47,138	-0.03%
2023/05/31	12	76.98	6	77.72	78.40	6	46,628	0.01%
2023/05/30	3	77.83	4.2	77.48	76.60	-1.2	45,748	0.00%
2023/05/29	4.2	76.41	19	77.35	76.40	-14.8	45,395	-0.03%
2023/05/26	11	75.45	3	74.53	73.70	8	45,058	0.02%
2023/05/25	9	74.78	3.2	74.66	74.50	5.8	44,998	0.01%
2023/05/24	15.2	77.94	18	78.16	75.80	-2.8	44,898	-0.01%
2023/05/23	1	75.60	1.2	75.37	75.50	-0.2	44,540	0.00%
2023/05/22	3.2	74.61	4.8	74.70	75.30	-1.6	44,960	0.00%
2023/05/19	10	74.69	5.4	74.80	73.20	4.6	44,786	0.01%
2023/05/18	6.4	75.99	9	76.09	75.80	-2.6	44,433	-0.01%
2023/05/17	7	75.67	7	75.30	74.10	0	43,886	0.00%
2023/05/16	1	73.30	37.5	74.26	74.40	-36.5	43,212	-0.08%
2023/05/15	51.5	73.72	18	74.56	72.70	33.5	42,738	0.08%
2023/05/12	4	71.79	15	72.55	73.20	-11	42,094	-0.03%
2023/05/11	1	69.60	5	69.80	68.90	-4	41,514	-0.01%
2023/05/10	7	69.30	13	68.90	70.00	-6	41,156	-0.01%
2023/05/09	12	73.04	5	72.68	71.70	7	40,450	0.02%
2023/05/08	3	72.93	5	73.08	73.80	-2	39,949	-0.01%
2023/05/05	8	72.24	5	72.14	71.20	3	39,498	0.01%
2023/05/04	9	75.10	12.1	75.49	74.00	-3.1	39,065	-0.01%
2023/05/03	12	75.84	6	76.47	76.00	6	38,702	0.02%
2023/05/02	7.1	74.60	16	75.76	76.50	-8.9	38,138	-0.02%
2023/04/28	9	73.56	5	73.12	73.50	4	37,572	0.01%
2023/04/27	1	70.80	1	71.80	71.90	0	37,132	0.00%
2023/04/26	3	72.07	11.3	71.63	71.90	-8.3	36,803	-0.02%
2023/04/25	37.3	73.47	9	72.30	72.70	28.3	36,370	0.08%
2023/04/24	11	73.18	6.7	73.18	73.30	4.3	35,247	0.01%
2023/04/21	8.5	73.45	28	74.63	72.50	-19.5	34,861	-0.06%
2023/04/20	21	75.97	15.3	75.45	74.60	5.7	34,112	0.02%
2023/04/19	18.8	78.17	18.1	78.52	77.80	0.7	33,376	0.00%
2023/04/18	29.2	77.33	27.5	77.76	76.40	1.7	32,320	0.01%
2023/04/17	19	73.59	27.4	74.27	75.90	-8.4	30,534	-0.03%
2023/04/14	25.9	69.36	49.3	69.08	69.00	-23.4	29,403	-0.08%
2023/04/13	15.3	66.02	12	67.51	67.30	3.3	28,431	0.01%
2023/04/12	5	66.54	7.5	66.88	66.30	-2.5	27,694	-0.01%
2023/04/11	14	66.99	10.6	66.95	66.30	3.4	27,252	0.01%
2023/04/10	8.8	65.95	13.4	66.14	66.60	-4.6	26,706	-0.02%
2023/04/07	5.4	62.83	9.2	63.05	62.50	-3.8	25,805	-0.01%
2023/04/06	13	60.65	7.2	61.14	61.60	5.8	25,429	0.02%
2023/03/31	11.6	61.81	5.9	62.56	60.30	5.7	25,221	0.02%
2023/03/30	33.6	61.05	7.3	61.13	60.80	26.3	24,733	0.11%
2023/03/29	2.6	59.96	2	59.80	59.80	0.6	24,759	0.00%
2023/03/28	1	60.20	3	59.13	59.20	-2	25,009	-0.01%
2023/03/27	10	60.12	6.3	60.57	59.80	3.7	24,753	0.01%
2023/03/24	1.3	59.72	17	59.55	60.00	-15.7	24,383	-0.06%
2023/03/23	6	58.83	8	59.49	59.50	-2	24,068	-0.01%
2023/03/22	19	60.10	7.7	59.86	59.00	11.3	23,610	0.05%
2023/03/21	21	62.76	23.2	62.92	61.10	-2.2	22,529	-0.01%
2023/03/20	11.2	59.14	13.3	59.60	59.50	-2.1	20,843	-0.01%
2023/03/17	15.3	59.75	13.7	59.62	59.10	1.6	20,016	0.01%
2023/03/16	22.7	57.78	15.5	58.07	58.50	7.2	18,949	0.04%
2023/03/15	2.5	59.79	4	59.68	59.20	-1.5	18,059	-0.01%
2023/03/14	24	57.12	35	57.97	58.40	-11	17,276	-0.06%
2023/03/13	29	56.39	11.2	55.70	56.20	17.8	15,806	0.11%
2023/03/10	12.2	57.02	25	56.20	56.60	-12.8	14,616	-0.09%
2023/03/09	13	55.14	26.2	55.49	54.80	-13.2	13,026	-0.10%
2023/03/08	11.2	50.80	32.2	53.34	54.70	-21	11,630	-0.18%
2023/03/07	36.2	50.16	29	50.26	49.80	7.2	10,742	0.07%
2023/03/06	17	48.46	18	48.43	48.75	-1	10,455	-0.01%
2023/03/03	33	47.80	30	48.83	46.90	3	10,502	0.03%
2023/03/02	2	45.95	6	46.69	47.05	-4	10,050	-0.04%
2023/03/01	8	45.28	6	45.55	45.60	2	9,884	0.02%
2023/02/24	24	46.15	8	46.11	45.45	16	9,774	0.16%
2023/02/23	4	47.00	3.3	46.73	46.60	0.7	9,572	0.01%
2023/02/22	13.3	45.77	11.2	46.63	47.20	2.1	9,388	0.02%
2023/02/21	11.2	46.97	9.3	46.98	46.70	1.9	9,065	0.02%
2023/02/20	3.3	44.63	27.1	45.12	46.35	-23.8	7,673	-0.31%
2023/02/17	2	42.28	3	42.42	42.15	-1	7,037	-0.01%
2023/02/16	2	42.35	3.1	42.40	42.35	-1.1	6,955	-0.02%
2023/02/15	4	40.54	0	0.00	40.75	4	6,725	0.06%
2023/02/14	1	40.10	1	39.80	39.80	0	6,699	0.00%
2023/02/10	1	40.15	1	39.90	39.90	0	6,759	0.00%
2023/02/09	11	41.60	1	41.35	41.35	10	6,706	0.15%
2023/02/08	3	41.33	8	41.13	41.05	-5	6,678	-0.07%
2023/02/06	1	40.75	0	0.00	40.65	1	6,589	0.02%
2023/02/03	1	40.60	1	40.45	40.45	0	6,578	0.00%
2023/02/02	1	40.95	2	40.60	40.60	-1	6,560	-0.02%
2023/01/30	1	38.65	0	0.00	38.85	1	6,526	0.02%
2023/01/17	1	37.90	0	0.00	38.00	1	6,521	0.02%
2023/01/13	4	38.18	0	0.00	38.00	4	6,533	0.06%
2023/01/11	2	39.53	1	39.00	39.00	1	6,554	0.02%
2023/01/10	1	40.55	1	40.10	40.10	0	6,526	0.00%
2023/01/09	1	40.50	1	40.15	40.15	0	6,569	0.00%
2023/01/05	1	40.55	1	40.05	40.05	0	6,654	0.00%
2023/01/04	4	40.50	2	40.18	40.10	2	6,663	0.03%
2023/01/03	2	39.38	2	39.95	39.95	0	6,679	0.00%
2022/12/30	1	39.95	1	39.45	39.45	0	6,707	0.00%
2022/12/29	1	39.00	1	39.65	39.65	0	6,837	0.00%
2022/12/28	4.1	40.04	1	39.00	39.00	3.1	6,845	0.05%
2022/12/27	1	40.25	1	40.05	40.05	0	6,843	0.00%
2022/12/26	1	41.30	1	40.00	40.00	0	6,852	0.00%
2022/12/23	2	41.05	1	41.00	41.00	1	6,825	0.01%
2022/12/22	3	42.18	7.7	42.00	41.50	-4.7	6,795	-0.07%
2022/12/21	5	41.73	7.5	41.92	42.40	-2.5	6,585	-0.04%
2022/12/20	12.3	42.52	4	41.59	40.65	8.3	6,274	0.13%
2022/12/19	4	40.49	7	41.00	41.25	-3	5,759	-0.05%
2022/12/16	0	0.00	1	39.40	39.40	-1	5,685	-0.02%
2022/12/15	1	39.95	3	40.60	40.50	-2	5,680	-0.04%
2022/12/14	1	39.85	0	0.00	39.70	1	5,709	0.02%
2022/12/13	1	40.10	6	39.69	39.65	-5	5,901	-0.08%
2022/12/12	1	40.15	2	39.98	39.95	-1	6,241	-0.02%
2022/12/09	2	40.38	6	40.44	39.90	-4	6,895	-0.06%
2022/12/08	4	39.95	1	39.80	39.80	3	6,969	0.04%
2022/12/07	1	41.00	5	39.80	39.75	-4	6,967	-0.06%
2022/12/06	17	42.74	9	41.76	41.65	8	6,883	0.12%
2022/12/05	5	41.96	5	41.92	41.70	0	6,639	0.00%
2022/12/02	5	41.76	9	41.89	41.75	-4	6,574	-0.06%
2022/12/01	13	41.86	15	41.68	41.60	-2	6,509	-0.03%
2022/11/30	19	42.11	5	42.24	41.80	14	6,398	0.22%
2022/11/29	8	41.19	11	41.13	41.25	-3	6,186	-0.05%
2022/11/28	8	42.51	4	41.79	41.70	4	6,208	0.06%
2022/11/25	21	41.47	27	41.12	42.30	-6	5,779	-0.10%
2022/11/24	8	39.04	3	39.13	38.85	5	5,224	0.10%
2022/11/23	1	36.85	1	36.65	36.65	0	4,905	0.00%
2022/11/22	1	37.15	3	36.75	36.70	-2	4,949	-0.04%
2022/11/21	2	37.50	1	37.30	37.10	1	4,993	0.02%
2022/11/18	3	38.43	3	38.18	37.30	0	5,005	0.00%
2022/11/17	2	38.33	1	38.45	38.45	1	4,945	0.02%
2022/11/16	4	38.10	1	37.85	37.85	3	4,917	0.06%
2022/11/15	7	36.81	2	37.85	37.85	5	4,921	0.10%
2022/11/14	2	37.05	2	37.05	37.05	0	4,925	0.00%
2022/11/11	1	38.85	5	37.36	36.80	-4	4,958	-0.08%
2022/11/10	2	37.93	3	37.80	37.80	-1	4,919	-0.02%
2022/11/08	1	38.30	1	37.45	37.45	0	4,996	0.00%
2022/11/07	1	38.05	1	37.75	37.75	0	4,977	0.00%
2022/11/04	0	0.00	1	37.40	37.40	-1	5,071	-0.02%
2022/11/03	2	36.65	1	36.90	36.90	1	5,053	0.02%
2022/11/02	1	36.50	2	36.65	36.60	-1	5,083	-0.02%
2022/11/01	1	35.90	1	36.25	36.40	0	5,097	0.00%
2022/10/31	1	36.00	3	35.78	35.75	-2	5,187	-0.04%
2022/10/27	1	35.60	0	0.00	36.30	1	5,247	0.02%
2022/10/26	1	34.85	2	35.10	35.05	-1	5,287	-0.02%
2022/10/24	1	35.30	1	34.80	34.80	0	5,376	0.00%
2022/10/20	0	0.00	1.2	35.63	35.30	-1.2	5,381	-0.02%
2022/10/19	14.2	36.50	12	36.30	36.10	2.2	5,391	0.04%
2022/10/18	1	35.80	2	35.43	35.40	-1	5,368	-0.02%
2022/10/17	2	33.63	2	34.25	34.95	0	5,439	0.00%
2022/10/14	3	35.00	0	0.00	35.05	3	5,487	0.05%
2022/10/13	1	35.95	3	33.40	33.40	-2	5,492	-0.04%
2022/10/07	1	38.35	1	38.20	38.20	0	5,656	0.00%
2022/10/06	3	38.23	2	38.30	38.20	1	5,817	0.02%
2022/10/05	2	37.40	3	36.93	36.90	-1	5,703	-0.02%
2022/10/04	5	36.77	1	37.05	37.05	4	5,697	0.07%
2022/10/03	0	0.00	1	34.90	35.65	-1	5,696	-0.02%
2022/09/30	1	35.20	0	0.00	35.50	1	5,806	0.02%
2022/09/29	1	35.60	1	35.35	35.35	0	5,817	0.00%
2022/09/28	0	0.00	2	35.40	34.85	-2	5,833	-0.03%
2022/09/27	2	35.73	0	0.00	36.50	2	5,809	0.03%
2022/09/23	3	38.45	4	38.05	38.05	-1	5,846	-0.02%
2022/09/21	0	0.00	2	38.90	38.90	-2	5,857	-0.03%
2022/09/20	5	39.07	1	39.55	39.35	4	5,801	0.07%
2022/09/19	9	40.39	11	40.26	38.95	-2	5,647	-0.04%
2022/09/16	15	40.88	12	42.14	41.60	3	5,366	0.06%
2022/09/15	2	39.68	4	39.40	39.20	-2	4,783	-0.04%
2022/09/14	1	38.50	1	39.30	39.30	0	4,728	0.00%
2022/09/13	0	0.00	2	39.18	39.15	-2	4,738	-0.04%
2022/09/12	2	38.13	0	0.00	39.20	2	4,743	0.04%
2022/09/07	1	37.05	0	0.00	36.60	1	4,787	0.02%
2022/09/06	1	38.25	4	37.36	37.00	-3	4,806	-0.06%
2022/09/05	0	0.00	1	38.15	38.15	-1	4,777	-0.02%
2022/09/02	2	40.10	2	40.48	40.30	0	4,717	0.00%
2022/09/01	2	39.45	0	0.00	39.55	2	4,520	0.04%
2022/08/30	1	37.90	1	38.15	38.15	0	4,752	0.00%
2022/08/26	2	39.30	1	40.00	39.60	1	4,835	0.02%
2022/08/24	1	38.50	0	0.00	38.10	1	5,138	0.02%
2022/08/22	0	0.00	2	38.68	38.40	-2	5,192	-0.04%
2022/08/19	1	40.00	0	0.00	39.45	1	5,279	0.02%
2022/08/18	0	0.00	1	40.20	39.90	-1	5,301	-0.02%
2022/08/17	2	39.70	1	39.70	39.70	1	5,298	0.02%
2022/08/16	2	39.48	1	39.50	39.15	1	5,267	0.02%
2022/08/15	3	38.87	0	0.00	39.10	3	5,227	0.06%
2022/08/12	1	38.10	1	38.05	38.05	0	5,186	0.00%
2022/08/11	3	38.92	4	37.95	37.90	-1	5,185	-0.02%
2022/08/10	3	37.88	2	38.15	38.25	1	5,096	0.02%
2022/08/09	0	0.00	1	37.95	37.95	-1	5,102	-0.02%
2022/08/05	2	37.40	1	38.25	37.60	1	5,162	0.02%
2022/08/04	1	36.35	2	36.03	35.95	-1	5,183	-0.02%
2022/08/03	0	0.00	1	35.90	36.05	-1	5,170	-0.02%
2022/08/01	4	37.86	1	38.35	38.35	3	5,145	0.06%
2022/07/29	1	37.15	1	37.20	37.20	0	5,100	0.00%
2022/07/27	1	36.15	1	36.65	36.65	0	5,139	0.00%
2022/07/26	1	37.05	1	36.15	36.15	0	5,173	0.00%
2022/07/25	1	36.60	1	37.00	37.00	0	5,183	0.00%
2022/07/22	2	38.00	2	36.80	36.80	0	5,224	0.00%
2022/07/21	0	0.00	1	36.85	37.35	-1	5,315	-0.02%
2022/07/20	1	36.80	1	36.35	36.05	0	5,269	0.00%
2022/07/19	1	36.30	2	35.95	35.95	-1	5,357	-0.02%
2022/07/18	2	35.95	4	36.00	36.10	-2	5,373	-0.04%
2022/07/15	3	36.52	2	36.00	36.00	1	5,369	0.02%
2022/07/14	2	36.03	0	0.00	36.30	2	5,204	0.04%
2022/07/13	1	33.55	1	33.05	33.00	0	5,084	0.00%
2022/07/12	1	32.30	2	32.38	32.25	-1	5,178	-0.02%
2022/07/11	4	33.76	9	34.11	33.95	-5	5,214	-0.10%
2022/07/08	3	33.05	1	32.90	33.60	2	5,283	0.04%
2022/07/07	2	31.00	0	0.00	31.50	2	5,211	0.04%
2022/07/06	0	0.00	2	30.25	30.25	-2	5,275	-0.04%
2022/07/05	2	31.45	0	0.00	31.95	2	5,373	0.04%
2022/07/04	3	31.85	2	31.15	31.00	1	5,410	0.02%
2022/07/01	3	33.02	1	34.15	31.70	2	5,539	0.04%
2022/06/30	2	34.68	1	34.00	34.00	1	5,642	0.02%
2022/06/29	2	36.05	1	35.90	35.90	1	5,690	0.02%
2022/06/28	2	37.18	2	36.80	36.80	0	5,901	0.00%
2022/06/27	3	37.78	3	37.75	37.80	0	6,692	0.00%
2022/06/24	2	37.30	1	36.90	36.85	1	6,996	0.01%
2022/06/23	4	36.59	2	35.95	35.95	2	7,501	0.03%
2022/06/22	1	37.25	2	36.43	35.60	-1	8,370	-0.01%
2022/06/21	1	36.00	0	0.00	36.70	1	9,175	0.01%
2022/06/20	0	36.50	2	35.50	35.10	-2	9,495	-0.02%
2022/06/16	1	38.15	0	0.00	37.40	1	9,509	0.01%
2022/06/14	1	39.05	0	0.00	39.10	1	9,575	0.01%
2022/06/13	0	0.00	3	38.85	38.80	-3	9,597	-0.03%
2022/06/09	0	0.00	2	40.83	40.60	-2	9,630	-0.02%
2022/06/08	3	41.64	3	40.88	41.25	0	9,651	0.00%
2022/06/07	3	40.63	1	40.30	40.30	2	9,377	0.02%
2022/06/06	0	0.00	6	39.20	39.15	-6	9,352	-0.06%
2022/06/02	17	40.23	18	40.08	40.00	-1	9,466	-0.01%
2022/06/01	11	41.73	3	42.28	40.75	8	9,549	0.08%
2022/05/31	10	39.15	11	39.35	39.40	-1	9,420	-0.01%
2022/05/30	1	38.80	0	0.00	39.15	1	9,594	0.01%
2022/05/27	3	38.68	1	38.10	38.10	2	9,640	0.02%
2022/05/26	1	38.85	1	37.40	37.40	0	9,685	0.00%
2022/05/25	1	37.70	1	38.85	38.80	0	9,758	0.00%
2022/05/24	1	38.90	1	37.50	37.50	0	9,920	0.00%
2022/05/23	1	39.25	1	38.35	38.35	0	10,009	0.00%
2022/05/20	0	0.00	1	38.35	38.35	-1	10,206	-0.01%
2022/05/19	1	38.10	0	0.00	38.40	1	10,389	0.01%
2022/05/18	0	0.00	1	38.40	38.40	-1	10,582	-0.01%
2022/05/13	1	36.90	0	0.00	36.75	1	11,807	0.01%
2022/05/12	0	0.00	4	36.49	35.00	-4	11,857	-0.03%
2022/05/05	1	41.85	1	41.00	41.00	0	12,278	0.00%
2022/05/04	1	40.55	1	40.55	40.55	0	12,324	0.00%
2022/04/28	1	39.10	1	38.70	38.70	0	12,814	0.00%
2022/04/27	0	0.00	1	38.70	38.65	-1	12,841	-0.01%
2022/04/26	4	41.06	1	41.25	40.70	3	12,772	0.02%
2022/04/20	1	42.80	1	42.80	42.95	0	13,319	0.00%
2022/04/19	1	43.10	1	42.05	42.05	0	13,467	0.00%
2022/04/18	2	42.80	1	42.40	42.35	1	13,793	0.01%
2022/04/14	3	45.32	1	45.30	45.10	2	14,415	0.01%
2022/04/13	1	44.65	3	44.50	44.50	-2	14,620	-0.01%
2022/04/12	2	44.35	1	43.85	44.20	1	14,967	0.01%
2022/04/11	1	44.00	10	44.60	44.00	-9	15,448	-0.06%
2022/04/07	5	45.60	3.2	45.64	45.20	1.8	16,675	0.01%
2022/04/06	11.2	47.30	1	47.35	47.15	10.2	16,890	0.06%
2022/04/01	1	46.70	7	46.20	46.10	-6	17,214	-0.03%
2022/03/31	8	48.22	4	48.16	46.80	4	18,222	0.02%
2022/03/30	16	48.45	13	48.53	48.25	3	19,103	0.02%
2022/03/29	21	48.49	21	47.64	46.95	0	21,757	0.00%
2022/03/28	6	48.26	7.1	48.03	47.60	-1.1	22,374	0.00%
2022/03/25	42.1	47.71	44	47.52	47.65	-2	22,255	-0.01%
2022/03/24	21	47.35	23	47.05	45.90	-2	21,832	-0.01%
2022/03/23	31	44.75	18	45.75	45.75	13	21,678	0.06%
2022/03/21	1	43.50	1	42.65	42.65	0	24,311	0.00%
2022/03/11	2	42.20	0	0.00	42.10	2	27,074	0.01%
2022/03/07	1	43.65	0	0.00	43.00	1	26,897	0.00%
2022/03/04	3	45.60	0	0.00	45.50	3	26,779	0.01%
2022/03/03	0	0.00	1	48.05	46.55	-1	26,680	0.00%
2022/03/02	1	46.90	0.4	46.45	46.90	0.6	26,600	0.00%
2022/03/01	4.4	46.37	13	46.64	46.85	-8.6	26,662	-0.03%
2022/02/25	8	45.18	5	45.51	44.80	3	26,695	0.01%
2022/02/24	3	44.60	4.2	45.60	44.05	-1.2	26,666	0.00%
2022/02/23	7.2	46.48	8	46.12	46.50	-0.8	26,540	0.00%
2022/02/22	14	46.43	24	45.66	45.40	-10	26,548	-0.04%
2022/02/21	21	47.95	10	48.04	47.75	11	26,443	0.04%
2022/02/18	9	47.43	0.3	46.25	47.95	8.7	26,335	0.03%
2022/02/17	31.3	48.30	46.2	47.65	46.70	-14.9	26,355	-0.06%
2022/02/16	20.2	45.99	5	47.18	48.15	15.2	25,774	0.06%
2022/02/11	1	45.20	1	45.65	45.70	0	25,612	0.00%
2022/02/10	1	46.20	1	45.20	45.20	0	25,949	0.00%
2022/02/09	1	45.60	3	45.32	45.20	-2	25,870	-0.01%
2022/02/08	2	44.10	2.4	44.80	44.95	-0.4	25,855	0.00%
2022/02/07	1.4	42.82	0	0.00	43.90	1.4	25,760	0.01%
2022/01/26	3	41.45	3	41.70	41.60	0	25,716	0.00%
2022/01/24	1	41.40	0	0.00	42.80	1	26,203	0.00%
2022/01/21	5	44.08	3	44.50	42.55	2	26,324	0.01%
2022/01/20	10	44.57	6.4	44.60	44.45	3.6	26,539	0.01%
2022/01/19	1.4	45.09	1	44.80	44.80	0.4	27,174	0.00%
2022/01/18	2	46.18	3	45.02	44.80	-1	27,675	0.00%
2022/01/17	1	45.35	2	45.80	45.60	-1	27,640	0.00%
2022/01/14	2	45.68	0	0.00	44.15	2	27,650	0.01%
2022/01/13	30	45.40	34	45.67	45.65	-4	27,830	-0.01%
2022/01/12	1	47.25	0	0.00	46.00	1	28,004	0.00%
2022/01/11	1	47.35	2	46.38	46.50	-1	27,968	0.00%
2022/01/10	3	48.92	5	49.30	48.70	-2	27,612	-0.01%
2022/01/07	6	48.63	2	47.88	47.75	4	27,341	0.01%
2022/01/06	4	50.05	3	50.15	49.60	1	26,889	0.00%
2022/01/05	10	52.20	12.1	51.23	50.40	-2.1	26,623	-0.01%
2022/01/04	4	50.70	5	50.72	52.10	-1	26,245	0.00%
2022/01/03	7	50.09	2	50.35	50.70	5	25,790	0.02%
2021/12/30	9	51.86	6	51.72	50.30	3	25,335	0.01%
2021/12/29	3	50.40	2	50.95	50.60	1	24,493	0.00%
2021/12/28	7	50.04	11	50.45	50.00	-4	24,195	-0.02%
2021/12/27	18	50.83	17.3	51.14	51.70	0.7	23,728	0.00%
2021/12/24	11.3	50.20	22.5	50.21	49.40	-11.2	22,652	-0.05%
2021/12/23	55.6	49.41	52	49.95	49.90	3.6	21,538	0.02%
2021/12/22	34	45.28	52	46.62	47.35	-18	18,101	-0.10%
2021/12/21	39	43.79	39	43.25	43.05	0	17,170	0.00%
2021/12/20	32	45.21	34	45.14	45.15	-2	16,748	-0.01%
2021/12/17	13	45.92	5	46.23	45.40	8	16,239	0.05%
2021/12/16	24	46.17	39.5	46.39	46.25	-15.5	15,573	-0.10%
2021/12/15	33	42.95	38.1	43.31	43.80	-5.1	13,999	-0.04%
2021/12/14	17.6	40.37	11	40.25	40.80	6.6	12,584	0.05%
2021/12/13	24	40.99	46	41.69	42.25	-22	11,852	-0.19%
2021/12/10	9	39.72	7	40.33	38.45	2	10,891	0.02%
2021/12/09	0	0.00	5	38.30	38.30	-5	10,460	-0.05%
2021/12/08	5	38.20	4	39.26	38.20	1	10,373	0.01%
2021/12/07	17	38.66	29	38.87	39.10	-12	10,132	-0.12%
2021/12/06	1	36.90	0	0.00	37.20	1	9,605	0.01%
2021/11/29	0	0.00	1	35.80	35.45	-1	9,748	-0.01%
2021/11/26	1	35.80	0	0.00	35.75	1	9,817	0.01%
2021/11/25	2	37.45	9	37.15	37.10	-7	9,738	-0.07%
2021/11/24	2	37.75	0	0.00	38.05	2	9,614	0.02%
2021/11/23	0	0.00	22	37.45	36.85	-22	9,542	-0.23%
2021/11/19	2	37.95	0	0.00	37.35	2	9,684	0.02%
2021/11/18	3	37.90	3	37.60	37.55	0	9,701	0.00%
2021/11/16	2	38.58	3	38.42	37.30	-1	9,737	-0.01%
2021/11/15	3	38.40	2	38.18	38.40	1	9,596	0.01%
2021/11/12	2	37.90	2	37.45	37.20	0	9,510	0.00%
2021/11/11	1	38.15	1	36.55	36.55	0	9,519	0.00%
2021/11/10	1	38.50	5	37.38	37.30	-4	9,529	-0.04%
2021/11/09	5	37.09	4	37.61	37.70	1	9,481	0.01%
2021/11/05	1	34.50	0	0.00	34.40	1	9,380	0.01%
2021/11/04	1	35.60	2	35.40	35.25	-1	9,424	-0.01%
2021/11/03	4	35.64	4	35.61	35.20	0	9,455	0.00%
2021/11/02	6	38.04	14	37.90	35.45	-8	9,494	-0.08%
2021/11/01	1	37.20	4	36.98	36.80	-3	9,020	-0.03%
2021/10/29	13	37.09	11	37.38	36.80	2	8,881	0.02%
2021/10/28	5	36.86	6	36.77	36.30	-1	8,571	-0.01%
2021/10/27	56	36.86	27	36.79	36.30	29	8,202	0.35%
2021/10/26	13	36.57	50	36.72	37.25	-37	7,558	-0.49%
2021/10/25	1	34.90	1	33.90	33.90	0	7,035	0.00%
2021/10/22	4	35.30	14	35.04	34.80	-10	7,167	-0.14%
2021/10/21	2	35.55	1	35.25	35.30	1	7,157	0.01%
2021/10/20	0	0.00	1	34.20	35.30	-1	7,123	-0.01%
2021/10/19	14	33.35	5	33.44	33.00	9	6,882	0.13%
2021/10/18	1	31.80	3	32.20	32.20	-2	6,882	-0.03%
2021/10/15	1	31.85	0	0.00	31.85	1	7,015	0.01%
2021/10/13	1	30.50	1	31.00	29.90	0	7,365	0.00%
2021/10/12	2	30.58	0	0.00	30.75	2	7,493	0.03%
2021/10/05	1	28.00	0	0.00	30.60	1	9,372	0.01%
2021/10/04	0	0.00	1	29.35	29.00	-1	9,871	-0.01%
2021/09/30	1	32.05	0	0.00	32.15	1	11,451	0.01%
2021/09/27	0	0.00	1	33.60	33.25	-1	12,598	-0.01%
2021/09/22	0	0.00	1	31.50	31.50	-1	13,700	-0.01%
2021/09/17	10	32.30	0	0.00	32.35	10	15,407	0.06%
2021/09/16	1	33.00	1	33.50	32.65	0	15,957	0.00%
2021/09/15	1	32.35	0	32.35	32.60	1	16,277	0.01%
2021/09/14	1	32.80	0	0.00	32.15	1	16,573	0.01%
2021/09/13	2	32.90	1	32.65	32.65	1	16,735	0.01%
2021/09/10	0	0.00	1	32.85	32.85	-1	16,909	-0.01%
2021/09/09	11	32.82	12	32.26	33.00	-1	17,150	-0.01%
2021/09/07	1	32.55	0	0.00	33.45	1	17,836	0.01%
2021/09/06	6	33.95	0	0.00	33.45	6	18,298	0.03%
2021/09/03	2	34.88	0	0.00	34.90	2	18,328	0.01%
2021/09/02	2	35.05	1	34.45	34.45	1	18,386	0.01%
2021/08/31	0	0.00	1	36.20	35.95	-1	18,438	-0.01%
2021/08/30	1	35.90	1	36.30	35.90	0	18,637	0.00%
2021/08/26	5	36.60	6	36.00	36.85	-1	19,040	-0.01%
2021/08/25	0	0.00	2	35.55	36.10	-2	19,122	-0.01%
2021/08/24	3	35.80	3	34.95	34.25	0	19,301	0.00%
2021/08/23	1	34.65	3	34.77	34.90	-2	19,627	-0.01%
2021/08/20	2	32.90	0	0.00	34.05	2	19,925	0.01%
2021/08/19	3	33.63	2	32.88	32.50	1	20,009	0.00%
2021/08/18	5	32.42	3	31.33	34.45	2	20,301	0.01%
2021/08/17	2	33.83	1	32.10	31.80	1	20,427	0.00%
2021/08/16	1	36.00	3	34.63	34.10	-2	20,432	-0.01%
2021/08/13	0	0.00	3	36.47	35.80	-3	20,452	-0.01%
2021/08/11	3	38.38	0	0.00	38.95	3	20,594	0.01%
2021/08/10	7	38.28	1	37.65	37.65	6	20,667	0.03%
2021/08/06	1	38.05	1	37.60	37.60	0	21,081	0.00%
2021/08/05	1	36.65	0	0.00	36.60	1	21,273	0.00%
2021/08/04	2	37.58	0	0.00	37.45	2	21,764	0.01%
2021/08/02	10	37.90	1	38.00	38.00	9	22,273	0.04%
2021/07/30	1	38.40	1	37.85	37.90	0	22,477	0.00%
2021/07/29	1	38.40	2	37.95	38.40	-1	22,689	0.00%
2021/07/27	3	40.83	5	40.68	39.65	-2	23,195	-0.01%
2021/07/26	3	41.93	15	41.80	41.60	-12	23,492	-0.05%
2021/07/23	4	40.31	13	39.97	40.05	-9	24,314	-0.04%
2021/07/22	5	38.71	5	39.04	38.90	0	24,927	0.00%
2021/07/21	10	38.50	2	38.30	37.75	8	25,844	0.03%
2021/07/20	1	37.75	0	0.00	37.75	1	25,772	0.00%
2021/07/19	2	39.88	0	0.00	39.80	2	25,664	0.01%
2021/07/16	2	41.40	6	40.61	40.50	-4	25,559	-0.02%
2021/07/15	9	41.05	9	40.90	40.90	0	25,443	0.00%
2021/07/14	15	41.03	45	40.66	40.45	-30	25,327	-0.12%
2021/07/13	2	44.48	14	43.94	41.35	-12	25,095	-0.05%
2021/07/12	63	44.01	15	42.14	43.15	48	24,316	0.20%
2021/07/09	27	42.51	23	42.16	41.20	4	23,498	0.02%
2021/07/08	16	41.97	12	41.89	42.40	4	22,982	0.02%
2021/07/07	21	42.11	18	41.43	40.80	3	22,452	0.01%
2021/07/06	5	41.65	68	41.04	43.00	-63	21,586	-0.29%
2021/07/05	64	39.97	7	39.18	39.10	57	21,259	0.27%
2021/07/02	9	37.66	7	37.87	37.60	2	21,926	0.01%
2021/07/01	2	37.78	6	37.24	36.90	-4	21,974	-0.02%
2021/06/30	9	38.74	125	39.17	38.15	-116	21,976	-0.53%	大賣/鉅額交易
2021/06/29	131	37.52	12	38.75	37.25	119	21,852	0.54%	大買/鉅額交易
2021/06/28	51	40.49	134	40.32	39.75	-83	21,547	-0.39%	大賣/
2021/06/25	72	37.43	158	39.62	39.80	-86	20,099	-0.43%	大賣/
2021/06/24	43	35.60	39	36.17	36.20	4	19,674	0.02%
2021/06/23	4	33.93	4	35.51	35.80	0	19,435	0.00%
2021/06/22	4	33.88	2	33.38	33.40	2	19,356	0.01%
2021/06/21	8	34.56	55	34.31	34.05	-47	19,369	-0.24%
2021/06/18	2	36.33	32	35.94	35.85	-30	19,561	-0.15%
2021/06/17	187	36.29	1	35.65	36.30	186	21,100	0.88%	大買/鉅額交易
2021/06/16	34	36.43	19	36.33	35.25	15	22,480	0.07%
2021/06/15	38	36.02	12	36.29	36.55	26	23,594	0.11%
2021/06/11	34	33.58	1	33.25	33.25	33	24,009	0.14%
2021/06/10	4	33.74	1	33.20	33.20	3	24,903	0.01%
2021/06/09	16	34.94	61	33.85	33.25	-45	25,010	-0.18%
2021/06/08	4	34.55	14	34.33	34.75	-10	24,966	-0.04%
2021/06/07	1	35.85	136	35.88	34.30	-135	24,939	-0.54%	大賣/鉅額交易
2021/06/04	2	36.60	1	36.15	36.10	1	24,757	0.00%
2021/06/03	0	0.00	10	37.27	36.20	-10	24,630	-0.04%
2021/06/02	13	35.90	5	35.99	35.40	8	24,417	0.03%
2021/06/01	11	37.28	7	36.53	36.70	4	24,292	0.02%
2021/05/31	80.7	36.00	14	36.40	36.40	66.7	24,079	0.28%
2021/05/28	43	33.37	12	33.15	33.80	31	24,205	0.13%
2021/05/27	7	31.07	0	0.00	30.75	7	24,751	0.03%
2021/05/26	5	30.73	0	0.00	30.40	5	24,713	0.02%
2021/05/25	15	28.80	3	29.82	31.15	12	24,380	0.05%
2021/05/24	22	28.62	5	28.35	28.35	17	24,247	0.07%
2021/05/21	42	27.74	2	27.55	27.90	40	24,179	0.17%
2021/05/20	20	27.74	43	26.96	26.65	-23	24,303	-0.09%
2021/05/19	33	28.01	3	28.33	27.65	30	24,174	0.12%
2021/05/18	7	27.26	5	28.00	28.15	2	24,050	0.01%
2021/05/17	5	25.65	10.1	26.55	25.60	-5.1	23,768	-0.02%
2021/05/14	5	29.56	55	29.02	28.40	-50	23,502	-0.21%
2021/05/13	29	29.97	33	29.42	29.85	-4	23,224	-0.02%
2021/05/12	34	31.90	6	30.29	30.40	28	22,926	0.12%
2021/05/11	5	33.15	24	32.16	32.10	-19	22,378	-0.08%
2021/05/10	45	35.63	2	36.00	35.30	43	22,094	0.19%
2021/05/07	4	35.05	25	35.60	36.95	-21	21,966	-0.10%
2021/05/06	23	35.50	19	34.83	34.30	4	21,867	0.02%
2021/05/05	4	36.23	91	35.50	34.45	-87	21,673	-0.40%
2021/05/04	10	36.47	12	38.55	36.10	-2	21,592	-0.01%
2021/05/03	16	40.07	9	39.75	38.70	7	21,235	0.03%
2021/04/29	66.3	45.88	92	46.77	42.95	-25.7	20,791	-0.12%
2021/04/28	10	41.28	13	41.98	45.10	-3	19,829	-0.02%
2021/04/27	61	42.75	7.2	43.50	41.00	53.8	19,229	0.28%
2021/04/26	4	39.90	0	0.00	39.90	4	18,422	0.02%
2021/04/23	6	36.02	2	35.53	36.30	4	18,508	0.02%
2021/04/22	1	33.00	0	0.00	33.00	1	18,616	0.01%
2021/04/19	0	0.00	5	36.40	34.50	-5	19,413	-0.03%
2021/04/16	0	0.00	2	36.30	36.40	-2	20,088	-0.01%
2021/04/14	0	0.00	1	35.10	35.10	-1	20,395	0.00%
2021/04/13	33.1	38.84	6	37.30	37.00	27.1	20,488	0.13%
2021/04/12	0	0.00	21	35.64	38.00	-21	20,566	-0.10%
2021/04/09	1	37.80	7	37.83	37.80	-6	20,758	-0.03%
2021/04/08	22	41.84	19	41.69	41.95	3	20,895	0.01%
2021/04/07	14	38.52	17	38.45	38.90	-3	19,783	-0.02%
2021/04/06	10	34.86	10	34.05	35.40	0	19,602	0.00%
2021/04/01	22	31.25	6	30.90	32.20	16	19,483	0.08%
2021/03/31	4	29.24	16	29.24	29.30	-12	19,341	-0.06%
2021/03/30	15	28.69	42	28.37	29.30	-27	19,307	-0.14%
2021/03/29	5	26.85	3	26.90	26.95	2	19,141	0.01%
2021/03/26	6	25.93	11	26.20	26.20	-5	19,240	-0.03%
2021/03/25	24	26.10	3	26.15	25.75	21	19,364	0.11%
2021/03/24	32	24.86	5	24.92	25.30	27	20,185	0.13%
2021/03/23	27	24.25	10	24.05	24.45	17	20,830	0.08%
2021/03/22	45	26.74	20	26.86	26.00	25	20,580	0.12%
2021/03/19	9	25.13	13	24.78	25.55	-4	19,048	-0.02%
2021/03/18	37	22.78	13	23.03	23.25	24	17,938	0.13%
2021/03/17	26	20.63	38	20.82	21.15	-12	16,444	-0.07%
2021/03/16	11	19.39	28	19.30	19.25	-17	15,750	-0.11%
2021/03/15	26	18.46	2	18.53	18.50	24	14,969	0.16%
2021/03/12	3	17.90	4	17.90	17.90	-1	15,063	-0.01%
2021/03/11	17	17.28	1	17.70	17.70	16	15,623	0.10%
2021/03/10	1	17.30	1	17.00	17.00	0	15,916	0.00%
2021/03/09	1	16.85	1	17.10	17.10	0	16,439	0.00%
2021/03/08	1	17.20	2	16.75	16.80	-1	17,152	-0.01%
2021/03/05	2	17.58	1	17.30	17.30	1	17,645	0.01%
2021/03/04	1	17.65	1	17.35	17.35	0	17,670	0.00%
2021/03/03	9	18.33	4	17.75	17.80	5	17,605	0.03%
2021/03/02	10	19.17	22.1	19.40	19.45	-12.1	17,445	-0.07%
2021/02/26	6	17.85	7	17.97	17.85	-1	16,612	-0.01%
2021/02/25	2	17.90	2	17.55	17.55	0	16,460	0.00%
2021/02/24	4	17.85	9	17.81	17.50	-5	16,430	-0.03%
2021/02/23	4	17.55	2	17.50	17.50	2	16,298	0.01%
2021/02/22	2	17.85	15	18.01	17.70	-13	16,355	-0.08%
2021/02/19	2	17.00	2	17.20	17.25	0	16,104	0.00%
2021/02/18	2	16.85	2	16.85	16.85	0	16,065	0.00%
2021/02/17	2	16.25	2	16.60	16.60	0	15,983	0.00%
2021/02/04	1	16.25	1	16.10	16.10	0	16,037	0.00%
2021/02/03	1	16.35	1	16.10	16.10	0	16,018	0.00%
2021/02/02	1	16.35	117	16.20	16.15	-116	16,054	-0.72%	大賣/鉅額交易
2021/01/29	0	0.00	1	16.50	16.50	-1	16,124	-0.01%
2021/01/28	107	17.20	0	0.00	17.05	107	16,239	0.66%	大買/鉅額交易
2021/01/26	36	16.53	21	16.82	16.25	15	16,403	0.09%
2021/01/22	0	0.00	2	15.90	15.95	-2	16,058	-0.01%
2021/01/21	3	16.05	0	0.00	15.90	3	16,017	0.02%
2021/01/20	4	16.73	3	16.93	16.40	1	15,875	0.01%
2021/01/19	6	17.68	23	17.02	17.55	-17	15,684	-0.11%
2021/01/18	1	17.35	228	17.37	17.20	-227	15,497	-1.46%	大賣/鉅額交易
2021/01/15	5	18.00	18.2	17.91	17.80	-13.2	15,367	-0.09%
2021/01/14	100	17.94	6	18.09	18.25	94	15,141	0.62%
2021/01/13	2	17.40	0	0.00	17.45	2	14,972	0.01%
2021/01/12	47	17.83	3	17.10	17.10	44	14,844	0.30%
2021/01/11	114	18.04	9	17.77	18.25	105	14,511	0.72%	大買/鉅額交易
2021/01/08	9	16.99	22	16.75	16.75	-13	14,277	-0.09%
2021/01/07	0	0.00	5	16.45	16.70	-5	14,733	-0.03%
2021/01/06	0	0.00	17	16.50	16.00	-17	14,688	-0.12%
2021/01/05	8	16.79	3	16.90	16.55	5	14,508	0.03%
2021/01/04	7	16.94	3	17.23	16.95	4	14,338	0.03%
2020/12/31	18	16.69	36	16.65	16.30	-18	13,928	-0.13%
2020/12/29	4	16.33	2	16.15	16.15	2	13,589	0.01%
2020/12/28	6	16.28	0	0.00	16.15	6	13,565	0.04%
2020/12/25	3	16.30	5	16.40	16.50	-2	13,417	-0.01%
2020/12/24	23	16.35	18	16.32	16.30	5	13,307	0.04%
2020/12/22	16	16.07	10	16.08	15.70	6	13,100	0.05%
2020/12/21	6	16.92	1	16.55	16.55	5	12,998	0.04%
2020/12/18	28	17.09	25	17.06	16.70	3	13,098	0.02%
2020/12/17	19	16.72	34	17.18	17.35	-15	12,820	-0.12%
2020/12/16	10	15.80	7	16.04	15.80	3	12,522	0.02%
2020/12/15	1	15.90	21	15.79	15.80	-20	12,475	-0.16%
2020/12/14	31	16.14	33	16.13	16.20	-2	12,329	-0.02%
2020/12/11	16	15.18	201	15.43	15.30	-185	11,888	-1.56%	大賣/鉅額交易
2020/12/10	64	15.88	28	15.73	15.45	36	11,707	0.31%
2020/12/09	12	15.50	212	15.39	15.35	-200	11,550	-1.73%	大賣/鉅額交易
2020/12/08	77	16.13	68	15.72	15.80	9	11,360	0.08%
2020/12/07	376	16.00	20.2	15.48	16.00	355.8	11,045	3.22%	大買/鉅額交易
2020/12/04	23	15.31	7	15.40	15.50	16	10,384	0.15%
2020/12/03	7	15.49	432	15.38	15.15	-425	10,014	-4.24%	大賣/鉅額交易
2020/12/02	136	14.92	26	14.55	14.60	110	9,500	1.16%	大買/鉅額交易
2020/12/01	299	13.77	39	14.03	14.20	260	8,759	2.97%	大買/鉅額交易
2020/11/30	6	12.68	6	12.91	12.95	0	8,208	0.00%
2020/11/26	57	12.92	50	12.47	12.35	7	8,290	0.08%
2020/11/25	0	0.00	8	12.23	12.00	-8	7,863	-0.10%
2020/11/24	1	11.95	0	0.00	11.90	1	7,777	0.01%
2020/11/19	0	0.00	5	12.00	11.95	-5	7,714	-0.06%
2020/11/17	10	11.70	0	0.00	11.70	10	7,784	0.13%
2020/11/16	10	11.35	0	0.00	11.35	10	7,756	0.13%
2020/11/13	10	11.35	0	0.00	11.40	10	7,779	0.13%
2020/11/12	0	0.00	5	11.25	11.40	-5	7,793	-0.06%
2020/11/10	1	11.60	0	0.00	11.60	1	7,638	0.01%
2020/11/09	0	0.00	2	12.00	11.95	-2	7,582	-0.03%
2020/11/05	0	0.00	3	12.30	12.40	-3	7,524	-0.04%
2020/11/04	0	0.00	6	12.15	12.15	-6	7,283	-0.08%
2020/11/03	2	12.50	2	12.50	12.05	0	7,167	0.00%
2020/10/29	5	11.75	10	11.90	11.90	-5	6,819	-0.07%
2020/10/28	5	11.60	0	0.00	11.55	5	6,764	0.07%
2020/10/26	1	12.20	0	0.00	11.95	1	6,669	0.01%
2020/10/23	40	12.05	15	12.05	12.00	25	6,583	0.38%
2020/10/22	0	0.00	1	11.85	11.95	-1	6,535	-0.02%
2020/10/21	2	12.20	0	0.00	12.05	2	6,496	0.03%
2020/10/20	16	11.94	12	12.13	12.20	4	6,428	0.06%
2020/10/19	2	12.20	11	12.10	12.25	-9	6,340	-0.14%
2020/10/16	30	11.93	41	12.15	11.50	-11	6,182	-0.18%
2020/10/15	14	12.30	20	12.35	12.40	-6	5,884	-0.10%
2020/10/14	0	0.00	16	11.19	11.30	-16	5,207	-0.31%
2020/10/12	0	0.00	2	10.60	10.40	-2	5,080	-0.04%
2020/10/06	2	10.40	0	0.00	10.40	2	5,482	0.04%
2020/10/05	1	10.05	1	10.25	10.40	0	5,580	0.00%
2020/09/28	2	9.95	7	10.11	10.20	-5	5,547	-0.09%
2020/09/25	12	9.97	4	10.03	9.73	8	5,558	0.14%
2020/09/24	8	9.95	0	0.00	9.90	8	5,572	0.14%
2020/09/23	11	11.18	3	11.35	10.50	8	5,481	0.15%
2020/09/22	1	12.15	4	11.99	11.50	-3	5,275	-0.06%
2020/09/21	14	11.70	9	11.57	12.00	5	4,595	0.11%
2020/09/18	3	10.95	1	10.65	10.95	2	4,053	0.05%
2020/09/17	33	10.67	32	10.74	10.50	1	3,951	0.03%
2020/09/16	1	10.30	1	10.40	10.40	0	3,812	0.00%
2020/09/15	0	0.00	6	10.20	10.15	-6	3,766	-0.16%
2020/09/14	6	10.15	12	10.13	10.10	-6	3,746	-0.16%
2020/09/11	6	9.92	3	9.87	9.75	3	3,660	0.08%
2020/09/10	6	10.10	0	0.00	10.10	6	3,634	0.17%
2020/09/09	0	0.00	6	10.20	10.15	-6	3,622	-0.17%
2020/09/08	6	10.10	2	10.35	10.00	4	3,600	0.11%
2020/09/04	6	9.94	12	10.12	10.15	-6	3,526	-0.17%
2020/09/03	3	10.23	18	10.27	10.10	-15	3,464	-0.43%
2020/09/02	4	10.13	0	0.00	10.05	4	3,440	0.12%
2020/09/01	23	10.10	24	10.23	10.35	-1	3,458	-0.03%
2020/08/31	2	9.61	5	9.75	9.74	-3	3,241	-0.09%
2020/08/28	8	9.70	5	9.88	9.61	3	3,232	0.09%
2020/08/27	3	9.55	3	9.51	9.52	0	3,220	0.00%
2020/08/25	1	9.76	0	0.00	9.68	1	3,253	0.03%
2020/08/24	6	9.98	5	9.86	9.75	1	3,292	0.03%
2020/08/21	0	0.00	4	9.71	9.86	-4	3,349	-0.12%
2020/08/20	2	9.03	7	9.22	9.03	-5	3,197	-0.16%
2020/08/19	0	0.00	8	9.74	9.58	-8	3,148	-0.25%
2020/08/18	5	9.68	0	0.00	9.59	5	3,095	0.16%
2020/08/17	1	9.40	0	0.00	9.42	1	3,046	0.03%
2020/08/12	5	9.58	20	9.29	9.47	-15	2,993	-0.50%
2020/08/11	6	9.11	0	0.00	9.11	6	2,878	0.21%
2020/08/06	12	9.26	12	9.37	9.13	0	2,864	0.00%
2020/08/05	12	9.26	12	9.36	9.29	0	2,857	0.00%
2020/08/04	0	0.00	1	9.10	9.11	-1	2,843	-0.04%
2020/08/03	0	0.00	1	9.04	8.98	-1	2,838	-0.04%
2020/07/31	1	8.88	0	0.00	8.94	1	2,842	0.04%
2020/07/23	11	9.31	0	0.00	9.28	11	2,798	0.39%
2020/07/22	6	9.22	6	9.30	9.35	0	2,797	0.00%
2020/07/21	16	9.74	15	9.69	9.20	1	2,765	0.04%
2020/07/20	1	9.29	5	9.32	9.20	-4	2,543	-0.16%
2020/07/17	5	9.16	0	0.00	9.01	5	2,529	0.20%
2020/07/16	0	0.00	5	9.51	9.35	-5	2,500	-0.20%
2020/07/15	14	9.40	0	0.00	9.29	14	2,486	0.56%
2020/07/14	5	9.66	0	0.00	9.51	5	2,461	0.20%
2020/07/13	2	9.83	5	9.58	10.00	-3	2,334	-0.13%
2020/07/10	8	9.28	8	9.42	9.12	0	2,047	0.00%
2020/07/09	10	9.34	10	9.42	9.34	0	1,934	0.00%
2020/07/08	1	9.24	0	0.00	9.28	1	1,897	0.05%
2020/07/07	4	9.28	8	9.41	9.26	-4	1,865	-0.21%
2020/07/06	8	9.27	0	0.00	9.23	8	1,816	0.44%
2020/07/03	15	9.16	0	0.00	9.44	15	1,763	0.85%
2020/07/02	2	9.16	2	9.27	9.23	0	1,668	0.00%
2020/07/01	7	8.95	5	9.05	9.10	2	1,598	0.13%
2020/06/30	0	0.00	22	8.57	8.63	-22	1,448	-1.52%
2020/06/10	0	0.00	11	8.22	8.26	-11	1,361	-0.81%
2020/06/09	10	8.35	0	0.00	8.19	10	1,376	0.73%
2020/06/08	5	8.16	5	8.54	8.54	0	1,319	0.00%
2020/06/04	0	0.00	2	7.75	7.75	-2	1,207	-0.17%
2020/06/03	0	0.00	1	7.80	7.76	-1	1,200	-0.08%
2020/06/02	1	7.73	0	0.00	7.75	1	1,177	0.08%
2020/06/01	0	0.00	10	7.40	7.42	-10	1,126	-0.89%
2020/05/29	10	7.87	13	7.50	7.50	-3	1,105	-0.27%
2020/05/28	29	7.61	29	7.85	7.86	0	1,033	0.00%
2020/05/26	0	0.00	13	6.95	6.95	-13	866	-1.50%
2020/05/25	0	0.00	14	6.86	6.84	-14	867	-1.61%
2020/05/21	0	0.00	1	7.23	7.06	-1	855	-0.12%
2020/05/19	0	0.00	1	6.80	6.88	-1	831	-0.12%
2020/05/14	6	7.03	0	0.00	6.83	6	812	0.74%
2020/05/11	1	7.15	3	7.20	7.19	-2	782	-0.26%
2020/05/08	5	7.23	0	0.00	7.17	5	772	0.65%
2020/05/05	14	7.16	0	0.00	7.09	14	761	1.84%
2020/04/30	3	7.25	10	7.40	7.35	-7	746	-0.94%
2020/04/29	0	0.00	13	7.21	7.20	-13	743	-1.75%
2020/04/22	2	6.33	0	0.00	6.53	2	747	0.27%
2020/04/17	5	7.05	0	0.00	6.93	5	809	0.62%
2020/04/16	3	6.73	0	0.00	7.12	3	792	0.38%
2020/04/15	4	6.80	0	0.00	6.96	4	783	0.51%
2020/04/14	6	6.47	0	0.00	6.53	6	792	0.76%
2020/04/09	5	6.37	0	0.00	6.37	5	832	0.60%
2020/04/08	4	6.24	0	0.00	6.36	4	828	0.48%
2020/03/25	20	5.77	0	0.00	5.76	20	1,015	1.97%
2020/03/24	10	5.38	0	0.00	5.42	10	1,009	0.99%
2020/03/17	0	0.00	1	5.83	5.68	-1	985	-0.10%
2020/03/12	5	7.47	0	0.00	7.17	5	958	0.52%
2020/03/09	5	7.96	0	0.00	7.92	5	1,085	0.46%
2020/03/05	0	0.00	1	8.40	8.33	-1	1,091	-0.09%
2020/02/27	0	0.00	11	8.20	8.20	-11	1,286	-0.85%
2020/02/25	11	8.47	0	0.00	8.45	11	1,286	0.86%
2020/02/21	2	8.64	0	0.00	8.61	2	1,287	0.16%
2020/02/12	1	8.51	1	8.63	8.57	0	1,334	0.00%
2020/02/11	0	0.00	20	8.50	8.53	-20	1,333	-1.50%
2020/02/05	0	0.00	1	8.73	8.83	-1	1,323	-0.08%
2020/01/15	1	9.65	1	9.75	9.84	0	1,273	0.00%
2020/01/13	1	9.52	0	0.00	9.40	1	1,205	0.08%
2020/01/08	1	9.79	0	0.00	9.62	1	1,176	0.08%
2019/12/30	0	0.00	3	10.30	10.30	-3	1,094	-0.27%
2019/12/24	5	10.40	0	0.00	10.20	5	1,038	0.48%
2019/12/10	0	0.00	3	10.05	10.00	-3	871	-0.34%
2019/12/05	10	10.15	5	10.20	9.98	5	820	0.61%
2019/12/04	0	0.00	7.1	9.87	9.92	-7.1	719	-0.99%
2019/12/03	0	0.00	4	9.49	9.48	-4	685	-0.58%
2019/11/29	1	9.51	0	0.00	9.51	1	671	0.15%
2019/11/28	13	9.81	0	0.00	9.65	13	654	1.99%
2019/10/22	0	0.00	3	8.82	8.82	-3	519	-0.58%
2019/10/16	0	0.00	1	8.88	8.82	-1	524	-0.19%
2019/10/15	0	0.00	3	8.75	8.79	-3	525	-0.57%
2019/10/01	0	0.00	7	8.47	8.47	-7	538	-1.30%
2019/09/27	0	0.00	16	8.51	8.51	-16	540	-2.96%
2019/09/24	5	9.14	0	0.00	9.05	5	535	0.93%
2019/09/23	2	9.16	0	0.00	9.18	2	533	0.38%
2019/09/19	2	9.12	0	0.00	9.22	2	513	0.39%
2019/09/10	0	0.00	1	9.05	9.00	-1	511	-0.20%
2019/09/05	0	0.00	2	9.01	9.03	-2	504	-0.40%
2019/08/28	4	8.81	0	0.00	8.88	4	508	0.79%
2019/08/27	4	8.86	0	0.00	8.81	4	517	0.77%
2019/08/14	0	0.00	2	8.18	8.05	-2	474	-0.42%
2019/08/07	10	8.23	0	0.00	8.19	10	482	2.07%
2019/08/02	0	0.00	5	8.64	8.62	-5	505	-0.99%
2019/07/25	0	0.00	27	9.03	9.14	-27	510	-5.29%
2019/07/19	0	0.00	6	9.07	9.06	-6	527	-1.14%
2019/07/18	0	0.00	1	9.06	9.04	-1	533	-0.19%
2019/07/09	0	0.00	23	9.20	9.19	-23	637	-3.61%
2019/06/27	3	9.34	0	0.00	9.36	3	729	0.41%
2019/06/26	14	9.31	0	0.00	9.27	14	736	1.90%
2019/06/25	25	9.43	0	0.00	9.28	25	745	3.36%
2019/05/24	5	8.93	0	0.00	8.93	5	1,759	0.28%
2019/04/23	0	0.00	4	10.73	10.60	-4	1,874	-0.21%
2019/04/22	4	10.75	0	0.00	10.75	4	1,879	0.21%
2019/04/18	2	10.98	3	10.60	10.55	-1	1,948	-0.05%
2019/04/16	1	11.15	10	11.10	11.05	-9	1,916	-0.47%
2019/04/12	3	10.65	0	0.00	10.55	3	1,875	0.16%
2019/04/11	0	10.60	0	0.00	10.70	0	1,867	0.00%
2019/04/01	40	10.35	0	0.00	10.35	40	1,846	2.17%
2019/03/29	0	0.00	1	10.35	10.45	-1	1,864	-0.05%
2019/03/26	1	10.55	0	0.00	10.55	1	1,882	0.05%
2019/03/19	0	10.85	0	0.00	10.85	0	2,024	0.00%
2019/03/18	1	10.80	3	10.90	10.90	-2	2,071	-0.10%
2019/03/15	10	11.59	7	11.05	11.05	3	2,071	0.14%
2019/03/14	0	0.00	1	11.50	11.45	-1	1,864	-0.05%
2019/03/13	1	11.70	0	0.00	11.60	1	1,866	0.05%
2019/03/12	2	12.18	0	0.00	11.80	2	1,863	0.11%
2019/03/06	0	0.00	2	11.40	11.45	-2	1,629	-0.12%
2019/03/05	0	0.00	2	11.50	11.30	-2	1,589	-0.13%
2019/03/04	2	11.38	0	0.00	11.25	2	1,493	0.13%
2019/02/18	0	0.00	7	10.69	10.55	-7	1,369	-0.51%
2019/02/13	4	10.35	0	0.00	10.25	4	1,317	0.30%
2019/01/18	0	0.00	2	10.35	10.30	-2	1,281	-0.16%
2019/01/14	2	10.23	2	10.25	10.25	0	1,279	0.00%
2019/01/11	6	10.69	5	10.76	10.40	1	1,273	0.08%
2019/01/10	10	10.30	3	10.50	10.50	7	1,197	0.58%
2019/01/04	3	10.15	0	0.00	10.10	3	1,227	0.24%
2019/01/03	0	0.00	2	10.40	10.25	-2	1,255	-0.16%
2019/01/02	6	10.30	1	10.70	10.30	5	1,269	0.39%
2018/12/28	0	0.00	1	10.65	10.65	-1	1,260	-0.08%
2018/12/27	1	10.50	0	0.00	10.20	1	1,269	0.08%
2018/12/26	0	0.00	3	10.20	10.20	-3	1,274	-0.24%
2018/12/21	1	10.00	0	0.00	10.15	1	1,233	0.08%
2018/12/20	1	10.35	0	0.00	10.15	1	1,220	0.08%
2018/12/19	1	10.60	0	0.00	10.55	1	1,202	0.08%
2018/12/17	17	11.13	16	11.32	11.10	1	1,163	0.09%
2018/12/11	4	10.76	3	10.80	10.60	1	988	0.10%
2018/12/06	2	11.00	2	10.55	10.10	0	882	0.00%
2018/12/04	0	0.00	2	10.15	10.20	-2	845	-0.24%
2018/12/03	0	0.00	2	10.20	10.10	-2	850	-0.24%
2018/11/23	0	0.00	15	9.62	9.47	-15	844	-1.78%
2018/11/22	2	9.69	0	0.00	9.58	2	836	0.24%
2018/11/19	0	0.00	1	9.00	9.11	-1	808	-0.12%
2018/11/16	0	0.00	4	8.96	8.81	-4	863	-0.46%
2018/11/09	3	8.50	0	0.00	8.51	3	917	0.33%
2018/11/08	0	0.00	3	8.67	8.60	-3	940	-0.32%
2018/11/06	4	8.51	0	0.00	8.33	4	974	0.41%
2018/11/01	16	8.26	6	8.46	8.43	10	1,051	0.95%
2018/10/30	5	8.00	0	0.00	8.05	5	1,041	0.48%
2018/10/15	0	0.00	2	8.51	8.46	-2	1,035	-0.19%
2018/10/12	3	8.43	1	8.57	8.51	2	1,034	0.19%
2018/10/09	0	0.00	5	9.68	9.60	-5	972	-0.51%
2018/10/05	0	0.00	10	9.88	9.89	-10	965	-1.04%
2018/10/02	2	10.48	0	0.00	10.40	2	931	0.21%
2018/09/28	10	10.43	0	0.00	10.45	10	949	1.05%
2018/09/27	4	10.50	0	0.00	10.35	4	954	0.42%
2018/09/03	10	11.40	0	0.00	11.15	10	1,260	0.79%
2018/08/23	1	11.65	8	11.66	11.70	-7	1,561	-0.45%
2018/08/15	2	11.10	0	0.00	11.05	2	1,490	0.13%
2018/08/09	5	11.30	0	0.00	11.30	5	1,473	0.34%
2018/07/06	0	0.00	2	10.30	10.20	-2	1,643	-0.12%
2018/06/25	0	0.00	3	11.45	11.50	-3	1,741	-0.17%
2018/06/20	3	11.05	0	0.00	11.00	3	1,721	0.17%
2018/06/13	1	11.45	4	11.81	11.55	-3	1,709	-0.18%
2018/06/11	1	11.30	1	11.40	11.45	0	1,621	0.00%
2018/06/08	5	11.35	2	11.45	11.45	3	1,541	0.19%
2018/06/07	3	11.33	10	11.45	11.75	-7	1,481	-0.47%
2018/06/01	0	0.00	3	10.30	10.60	-3	1,363	-0.22%
2018/05/31	0	0.00	10	10.10	10.05	-10	1,325	-0.75%
2018/05/25	3	10.00	0	0.00	10.00	3	1,311	0.23%
2018/05/22	0	0.00	10	10.00	10.00	-10	1,403	-0.71%
2018/05/17	0	0.00	2	9.86	9.92	-2	1,404	-0.14%
2018/05/16	1	9.98	0	0.00	9.60	1	1,411	0.07%
2018/05/14	2	10.30	0	0.00	10.10	2	1,446	0.14%
2018/05/08	1	10.70	1	10.85	10.85	0	1,411	0.00%
2018/05/03	1	10.65	11	10.81	10.65	-10	1,463	-0.68%
2018/04/30	5	10.82	1	10.75	10.85	4	1,481	0.27%
2018/04/24	2	10.75	0	0.00	10.70	2	1,547	0.13%
2018/04/23	5	11.20	0	0.00	11.10	5	1,545	0.32%
2018/04/12	0	0.00	5	12.10	12.00	-5	1,740	-0.29%
2018/04/11	8	12.41	4	12.40	12.20	4	1,777	0.23%
2018/04/02	5	12.10	5	11.92	11.85	0	1,932	0.00%
2018/03/27	0	0.00	1	12.00	11.90	-1	2,196	-0.05%
2018/03/26	0	11.80	0	0.00	11.75	0	2,578	0.00%
2018/03/23	1	11.50	1	11.65	11.65	0	2,675	0.00%
2018/03/22	2	11.95	0	0.00	11.85	2	2,722	0.07%
2018/03/21	3	12.13	1	12.30	12.00	2	2,885	0.07%
2018/03/20	1	12.15	0	0.00	12.20	1	2,933	0.03%
2018/03/19	0	0.00	1	12.40	12.30	-1	3,171	-0.03%
2018/03/12	0	0.00	50	12.70	12.70	-50	3,344	-1.50%
2018/03/08	52	13.30	2	13.30	13.10	50	3,355	1.49%
2018/02/27	2	13.25	0	0.00	12.90	2	3,731	0.05%
2018/02/26	2	13.18	0	0.00	13.25	2	3,706	0.05%
2018/02/08	1	12.00	0	0.00	12.05	1	3,688	0.03%
2018/02/07	0	0.00	5	12.05	12.00	-5	3,672	-0.14%
2018/02/06	0	11.95	2	11.80	11.85	-2	3,663	-0.05%
2018/01/31	0	0.00	2	13.15	13.30	-2	3,775	-0.05%
2018/01/26	1	13.20	1	13.15	13.15	0	3,800	0.00%
2018/01/24	0	0.00	2	13.30	13.30	-2	3,915	-0.05%
2018/01/23	2	13.35	0	0.00	13.25	2	3,914	0.05%
2018/01/18	2	13.60	1	13.70	13.50	1	3,936	0.03%
2018/01/17	0	0.00	0.1	13.55	13.60	-0.1	3,925	0.00%
2018/01/11	5	13.60	5	13.60	13.60	0	3,957	0.00%
2018/01/09	0	0.00	1	13.70	13.60	-1	4,228	-0.02%
2018/01/08	0	0.00	1	13.90	13.75	-1	4,234	-0.02%
2018/01/05	0	0.00	50	14.64	14.45	-50	4,151	-1.20%
2018/01/04	52	14.49	4	14.49	14.60	48	4,111	1.17%
2018/01/03	0	0.00	20	14.10	14.10	-20	4,052	-0.49%
2018/01/02	1	14.20	2	14.23	14.25	-1	4,014	-0.02%