十銓 (4967)-臺銀-臺中券商分點個股進出

台股 » 個股 » 十銓 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

十銓

(4967)

可現股當沖

股價
79.2
漲跌
▲2.3
漲幅
+2.99%
成交量
1,616張
產業
上市半導體類股
506人加入追蹤

立即追蹤
本地時間:13:35(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

十銓 (4967)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/12/17	0.1	78.46	2.1	79.16	79.20	-1.9	2,105	-0.09%
2024/12/16	5.1	78.45	3	79.50	76.90	2.1	2,099	0.10%
2024/12/13	6	79.38	6	79.10	79.60	0	2,096	0.00%
2024/12/12	1.3	79.10	2	78.95	78.80	-0.7	2,099	-0.03%
2024/12/11	2	80.25	0	0.00	80.10	2	2,100	0.10%
2024/12/10	5.2	80.85	5	81.30	80.80	0.2	2,109	0.01%
2024/12/09	2	87.25	1.6	87.69	87.00	0.4	2,106	0.02%
2024/12/06	0	0.00	0	90.00	88.50	0	2,131	0.00%
2024/12/05	2.3	89.90	1.1	89.51	89.30	1.2	2,148	0.06%
2024/12/04	0.1	90.10	7	89.61	90.50	-6.9	2,175	-0.32%
2024/12/03	0	0.00	1	89.20	89.00	-1	2,203	-0.05%
2024/12/02	0.2	86.30	2.2	86.49	86.20	-2	2,204	-0.09%
2024/11/29	2	86.30	0	0.00	85.80	2	2,227	0.09%
2024/11/28	1	87.30	0	0.00	86.30	1	2,266	0.04%
2024/11/27	1.1	88.64	0	0.00	88.00	1.1	2,300	0.05%
2024/11/26	1	91.10	1	91.60	90.70	0	2,360	0.00%
2024/11/25	1	90.00	0	0.00	90.10	1	2,798	0.04%
2024/11/22	1	88.40	0	0.00	88.40	1	3,007	0.03%
2024/11/21	3	88.70	4	88.70	88.20	-1	3,022	-0.03%
2024/11/20	1.5	89.23	0	0.00	88.80	1.5	3,036	0.05%
2024/11/18	3	90.03	1.2	90.70	89.20	1.8	3,071	0.06%
2024/11/15	1	92.00	2	93.00	91.40	-1	3,089	-0.03%
2024/11/14	4	90.85	5	91.30	90.80	-1	3,119	-0.03%
2024/11/13	1	93.00	2	94.00	92.80	-1	3,132	-0.03%
2024/11/12	2	93.50	1	91.70	91.50	1	3,193	0.03%
2024/11/11	7	94.64	3	93.67	93.90	4	3,217	0.12%
2024/11/08	17	95.17	22	95.83	97.00	-5	3,131	-0.16%
2024/11/07	1	89.90	1	90.50	90.60	0	3,006	0.00%
2024/11/06	2.1	88.17	3	89.53	89.50	-0.9	3,044	-0.03%
2024/11/05	2	87.00	2	87.20	86.60	0	3,172	0.00%
2024/11/04	3	88.50	3	88.27	88.20	0	3,317	0.00%
2024/11/01	1	89.60	1	89.40	90.30	0	3,475	0.00%
2024/10/29	4	90.53	11	90.68	90.70	-7	3,731	-0.19%
2024/10/28	2	90.85	1	91.00	92.20	1	3,795	0.03%
2024/10/25	3	92.37	0	0.00	92.00	3	3,853	0.08%
2024/10/24	1	93.60	3	93.17	92.20	-2	3,962	-0.05%
2024/10/23	2	94.90	1.5	95.13	94.50	0.5	4,044	0.01%
2024/10/22	3	94.23	3.1	94.71	94.90	-0.1	4,150	0.00%
2024/10/21	2	92.00	2	93.41	94.10	0	4,256	0.00%
2024/10/18	1.1	92.66	4.1	91.70	91.10	-3	4,389	-0.07%
2024/10/17	1.1	92.97	0.2	93.60	92.90	0.9	4,494	0.02%
2024/10/16	2	91.55	1	92.70	92.10	1	4,620	0.02%
2024/10/15	1	95.00	1	92.60	92.30	0	4,676	0.00%
2024/10/14	4	92.95	16.3	92.58	94.10	-12.3	4,686	-0.26%
2024/10/11	17.1	93.12	13	93.17	91.40	4.1	4,695	0.09%
2024/10/09	0	0.00	1	101.50	101.50	-1	4,695	-0.02%
2024/10/08	5	101.30	5	102.00	102.00	0	4,772	0.00%
2024/10/07	14.2	101.93	4	101.25	102.00	10.2	4,921	0.21%
2024/10/04	4	103.13	0	0.00	101.50	4	5,065	0.08%
2024/10/01	0	0.00	0	107.00	106.00	0	5,535	0.00%
2024/09/30	1	108.00	0	0.00	107.00	1	5,630	0.02%
2024/09/27	4.1	113.78	1.1	111.28	110.50	3	5,709	0.05%
2024/09/26	18	115.50	13.2	115.97	113.50	4.9	5,776	0.08%
2024/09/25	3	109.00	1	109.00	108.50	2	5,748	0.03%
2024/09/24	0	0.00	2	108.50	109.50	-2	5,916	-0.03%
2024/09/23	6	108.00	6	106.75	108.00	0	5,999	0.00%
2024/09/20	4.3	105.00	6	104.75	104.50	-1.7	6,113	-0.03%
2024/09/19	0	0.00	2	103.00	103.00	-2	6,245	-0.03%
2024/09/18	1	103.50	0	0.00	102.50	1	6,536	0.02%
2024/09/16	2	104.00	1	105.00	104.00	1	6,706	0.01%
2024/09/13	1	103.50	0	0.00	103.50	1	7,155	0.01%
2024/09/12	1	105.00	3	105.00	105.50	-2	7,684	-0.03%
2024/09/11	2	102.75	1	103.01	102.50	1	8,236	0.01%
2024/09/10	27.1	107.17	20.2	103.99	104.50	6.9	8,333	0.08%
2024/09/09	3	105.01	2	107.00	110.00	1	9,076	0.01%
2024/09/06	1	110.00	0	0.00	110.00	1	10,100	0.01%
2024/09/05	1.1	112.45	1	110.00	110.00	0.1	10,606	0.00%
2024/09/04	6.1	114.76	0	114.50	113.00	6	11,211	0.05%
2024/09/03	0	0.00	2.3	123.57	121.50	-2.3	11,579	-0.02%
2024/09/02	3	124.17	1	123.50	123.00	2	11,976	0.02%
2024/08/30	3.1	124.36	0	0.00	123.50	3.1	12,359	0.03%
2024/08/29	3	126.00	10.1	125.95	127.00	-7.1	13,090	-0.05%
2024/08/28	12.1	125.75	4	125.63	124.50	8.1	13,303	0.06%
2024/08/27	39	131.38	26	129.42	128.00	13	13,450	0.10%
2024/08/26	12	127.50	18	127.44	129.00	-6	13,572	-0.04%
2024/08/23	3	116.67	2	119.00	119.00	1	13,701	0.01%
2024/08/22	1	119.00	2	119.75	119.50	-1	13,780	-0.01%
2024/08/20	1	122.50	0	0.00	122.50	1	14,317	0.01%
2024/08/19	2	122.50	1	122.50	122.50	1	14,432	0.01%
2024/08/16	1	123.50	0	0.00	121.50	1	14,517	0.01%
2024/08/15	0	0.00	2	121.50	121.50	-2	14,732	-0.01%
2024/08/14	9	124.22	8	123.56	121.50	1	14,765	0.01%
2024/08/13	0	0.00	4	123.74	124.00	-4	14,747	-0.03%
2024/08/12	1	120.50	1	122.50	121.00	0	14,812	0.00%
2024/08/09	5.2	119.98	5	119.60	119.00	0.2	14,853	0.00%
2024/08/08	1.1	115.07	0.1	118.00	118.50	1	14,908	0.01%
2024/08/07	3.1	117.31	12.1	118.79	117.50	-9	15,215	-0.06%
2024/08/06	7	109.71	5	110.90	115.00	2	15,497	0.01%
2024/08/05	11	111.13	19.7	110.46	110.50	-8.7	15,810	-0.05%
2024/08/02	14.3	118.44	10.1	117.22	118.00	4.2	16,654	0.03%
2024/08/01	5.1	125.02	1	125.00	124.50	4.1	16,930	0.02%
2024/07/31	7.1	126.27	0.1	126.50	124.50	7	17,445	0.04%
2024/07/30	0.3	119.96	6.1	121.27	123.50	-5.8	17,761	-0.03%
2024/07/29	5	121.60	11	119.95	119.50	-6	17,910	-0.03%
2024/07/26	1	120.50	5	123.50	124.00	-4	17,898	-0.02%
2024/07/23	11	127.68	1.2	127.57	126.00	9.9	17,846	0.06%
2024/07/22	8.1	128.61	8	128.23	129.00	0.1	17,857	0.00%
2024/07/19	14.1	133.75	31	133.10	132.50	-16.9	17,834	-0.09%
2024/07/18	17	141.09	64.1	141.53	141.00	-47.1	17,713	-0.27%
2024/07/17	12.7	148.43	25.2	149.18	147.00	-12.5	17,604	-0.07%
2024/07/16	5	146.50	11.1	145.91	145.50	-6.1	17,492	-0.03%
2024/07/15	6.1	143.50	1	143.50	142.50	5.1	17,463	0.03%
2024/07/12	3	143.50	4	143.13	143.00	-1	17,432	-0.01%
2024/07/11	22.2	145.56	5	147.20	144.00	17.2	17,400	0.10%
2024/07/10	1.2	147.09	4	147.75	147.00	-2.8	17,369	-0.02%
2024/07/09	8.3	148.42	12.3	149.16	147.00	-4	17,366	-0.02%
2024/07/08	15.3	148.96	20	149.63	147.50	-4.7	17,403	-0.03%
2024/07/05	43.1	150.96	31	151.84	150.50	12.1	17,466	0.07%
2024/07/04	4	143.25	8.5	143.06	142.50	-4.5	17,391	-0.03%
2024/07/03	9	145.39	5.1	146.31	144.00	4	17,353	0.02%
2024/07/02	4.2	143.11	6	142.75	143.00	-1.8	17,370	-0.01%
2024/07/01	12	148.78	9	146.67	146.00	3	17,277	0.02%
2024/06/28	8.2	148.89	4.1	149.85	148.50	4.1	17,306	0.02%
2024/06/27	5	146.51	14	146.29	146.50	-9	17,127	-0.05%
2024/06/26	10.7	147.81	4	147.62	146.00	6.7	17,017	0.04%
2024/06/25	12.3	143.88	15.5	144.58	146.50	-3.2	16,877	-0.02%
2024/06/24	23.6	150.07	17.3	150.14	146.50	6.4	16,725	0.04%
2024/06/21	10.7	144.83	11.2	147.12	148.00	-0.5	16,477	0.00%
2024/06/20	39.3	146.47	27.1	144.95	148.50	12.3	16,308	0.08%
2024/06/19	35.3	145.44	27.5	142.97	140.50	7.9	15,937	0.05%
2024/06/18	43.2	151.03	48.2	149.67	149.50	-4.9	15,590	-0.03%
2024/06/17	10.3	161.55	1.1	161.50	161.50	9.3	15,027	0.06%
2024/06/14	70.2	176.79	57.1	176.69	179.00	13.1	14,924	0.09%
2024/06/13	106.1	169.51	85	168.58	168.00	21.1	14,144	0.15%	大買/
2024/06/12	40	151.55	55.2	155.88	161.00	-15.2	13,165	-0.12%
2024/06/11	65.2	148.31	59	147.32	146.50	6.2	12,663	0.05%
2024/06/07	25	141.50	50.3	142.12	143.50	-25.3	12,059	-0.21%
2024/06/06	50.2	134.06	36	132.75	130.50	14.2	11,671	0.12%
2024/06/05	91.1	132.87	41.3	131.00	130.00	49.8	11,278	0.44%
2024/06/04	107.8	136.87	90	136.89	131.00	17.8	10,909	0.16%	大買/
2024/06/03	12.2	124.34	18	126.50	131.00	-5.8	10,190	-0.06%
2024/05/31	15	121.90	18	121.08	119.50	-3	9,949	-0.03%
2024/05/30	83.1	124.32	74.2	123.76	121.50	8.9	9,751	0.09%
2024/05/29	7	117.50	26.4	120.44	124.00	-19.4	9,207	-0.21%
2024/05/28	9	112.50	10.2	112.57	113.00	-1.2	8,888	-0.01%
2024/05/27	13	111.85	12.2	112.07	113.50	0.8	8,804	0.01%
2024/05/24	33.2	112.87	38.1	112.15	112.00	-4.9	8,696	-0.06%
2024/05/23	12.1	107.25	4	107.38	106.00	8.1	8,358	0.10%
2024/05/22	5	105.90	28	106.66	107.00	-23	8,285	-0.28%
2024/05/21	27.1	106.21	22.2	107.15	106.50	4.9	8,224	0.06%
2024/05/20	11.1	104.31	5.7	104.93	104.00	5.4	8,161	0.07%
2024/05/17	7.2	105.41	4	104.75	104.00	3.2	8,172	0.04%
2024/05/16	9.5	107.54	26.3	105.63	106.50	-16.8	8,182	-0.21%
2024/05/15	5.1	108.09	0	0.00	107.50	5.1	8,104	0.06%
2024/05/14	7.6	106.27	1	105.50	107.00	6.6	8,016	0.08%
2024/05/13	87.7	110.33	72.1	109.43	107.00	15.6	7,883	0.20%
2024/05/10	44.6	109.97	33.2	110.68	112.50	11.4	7,539	0.15%
2024/05/09	39.2	113.41	26.5	113.15	110.00	12.8	7,103	0.18%
2024/05/08	87.2	114.68	73	115.25	117.50	14.1	6,646	0.21%
2024/05/07	22	111.66	20	112.38	114.00	2	5,643	0.03%
2024/05/06	32.2	102.43	30.4	103.72	104.00	1.8	5,188	0.03%
2024/05/03	16.1	96.09	41.1	95.43	94.70	-25	4,627	-0.54%
2024/05/02	9.1	93.10	24.3	92.14	93.50	-15.2	4,274	-0.36%
2024/04/30	2	88.65	2	89.75	89.80	0	4,118	0.00%
2024/04/29	1	87.00	0	0.00	86.90	1	4,041	0.02%
2024/04/26	13	88.31	16	88.64	87.50	-3	4,026	-0.07%
2024/04/25	12	85.02	43	86.65	85.60	-31	3,923	-0.79%
2024/04/24	2	81.05	10	81.90	82.50	-8	3,850	-0.21%
2024/04/23	0	0.00	1	79.00	78.90	-1	3,879	-0.03%
2024/04/22	2	78.30	0	0.00	77.90	2	3,960	0.05%
2024/04/19	10	79.90	1	77.50	80.20	9	4,119	0.22%
2024/04/18	3	81.17	1.1	81.02	81.90	1.9	4,105	0.05%
2024/04/17	13	82.13	1.2	81.50	81.20	11.8	4,113	0.29%
2024/04/16	13	82.25	6	82.03	81.00	7	4,112	0.17%
2024/04/15	22	87.81	12.1	87.90	87.60	10	4,056	0.25%
2024/04/12	17	90.66	18.5	90.85	89.90	-1.5	3,999	-0.04%
2024/04/11	21.1	90.37	13.3	90.82	89.50	7.8	3,843	0.20%
2024/04/10	24.6	90.95	52.2	89.79	90.00	-27.6	3,703	-0.75%
2024/04/09	27	85.38	14	86.31	85.60	13	3,391	0.38%
2024/04/08	1.2	84.55	4	86.80	85.50	-2.8	3,361	-0.08%
2024/04/03	2	83.20	2	83.70	83.80	0	3,363	0.00%
2024/04/02	31	83.67	58	83.94	82.70	-27	3,452	-0.78%
2024/04/01	0	0.00	1	79.80	80.10	-1	3,337	-0.03%
2024/03/29	20	79.20	0	0.00	79.00	20	3,352	0.60%
2024/03/28	6	79.13	0	0.00	79.00	6	3,372	0.18%
2024/03/27	1	78.80	8.2	80.39	80.10	-7.2	3,560	-0.20%
2024/03/26	28	80.51	4	81.10	78.90	24	3,576	0.67%
2024/03/25	3	80.67	4	80.20	80.00	-1	3,533	-0.03%
2024/03/22	20	82.46	8	81.80	80.80	12	3,608	0.33%
2024/03/21	9	81.76	36	82.52	83.60	-27	3,567	-0.76%
2024/03/20	5	77.88	0	0.00	77.50	5	3,492	0.14%
2024/03/19	1	78.00	4	78.90	78.00	-3	3,613	-0.08%
2024/03/15	10	78.15	0	0.00	77.50	10	4,057	0.25%
2024/03/14	1	78.50	5	79.78	80.20	-4	4,317	-0.09%
2024/03/13	6.1	79.16	4	79.80	79.50	2.1	4,747	0.04%
2024/03/12	5	80.34	5	80.98	81.60	0	5,059	0.00%
2024/03/11	1	78.80	0	0.00	78.60	1	5,186	0.02%
2024/03/08	2.1	77.95	0	0.00	78.00	2.1	5,235	0.04%
2024/03/07	3	83.43	11.4	82.82	80.60	-8.4	5,288	-0.16%
2024/03/06	1	82.00	0	0.00	82.30	1	5,298	0.02%
2024/03/05	6	83.33	1	83.10	83.00	5	5,365	0.09%
2024/03/04	10	85.22	5	86.94	84.30	5	5,395	0.09%
2024/03/01	1	84.10	6	84.98	84.90	-5	5,412	-0.09%
2024/02/29	1	83.40	1	83.60	83.30	0	5,462	0.00%
2024/02/27	17	86.04	12.5	85.38	83.50	4.5	5,536	0.08%
2024/02/26	7	85.26	2	84.15	83.90	5	5,603	0.09%
2024/02/23	5	87.12	19	87.27	85.90	-14	5,648	-0.25%
2024/02/22	36	86.49	31	85.97	86.70	5	5,696	0.09%
2024/02/21	42.5	87.40	45.2	86.98	86.00	-2.7	5,745	-0.05%
2024/02/20	8	84.24	9	84.73	83.80	-1	5,679	-0.02%
2024/02/19	11	83.78	18.4	84.15	83.40	-7.4	5,872	-0.13%
2024/02/16	0	0.00	1	82.00	81.40	-1	6,115	-0.02%
2024/02/15	1.1	78.15	0	0.00	79.00	1.1	6,318	0.02%
2024/02/05	1	77.40	0	0.00	77.20	1	6,647	0.02%
2024/02/02	1	77.50	0	0.00	77.50	1	6,913	0.01%
2024/02/01	1	78.30	0	0.00	78.40	1	7,142	0.01%
2024/01/31	0.6	78.00	0	0.00	78.30	0.6	7,329	0.01%
2024/01/30	0	78.80	0	0.00	78.30	0	7,548	0.00%
2024/01/29	0.1	79.60	1	78.10	79.80	-0.9	7,872	-0.01%
2024/01/26	19.1	79.66	15	78.60	78.60	4.1	8,642	0.05%
2024/01/25	23.2	80.62	13	80.00	80.00	10.2	9,093	0.11%
2024/01/24	9.1	82.92	4.1	82.61	80.80	5.1	9,240	0.05%
2024/01/23	14	82.77	14	83.34	82.00	0	9,355	0.00%
2024/01/19	5	81.50	5	81.50	81.50	0	9,499	0.00%
2024/01/18	13	81.58	12	81.54	81.30	1	9,581	0.01%
2024/01/17	5	81.30	7	81.84	82.90	-2	9,635	-0.02%
2024/01/16	12.1	83.76	8	84.01	83.20	4.1	9,695	0.04%
2024/01/15	9.1	83.15	19	84.09	85.20	-9.9	9,698	-0.10%
2024/01/12	5	79.70	4	78.90	78.40	1	9,703	0.01%
2024/01/11	27	79.12	16	79.00	79.00	11	10,017	0.11%
2024/01/10	3	79.20	2	79.05	79.10	1	10,174	0.01%
2024/01/09	0.1	79.60	1	79.23	78.20	-1	10,302	-0.01%
2024/01/08	2	79.70	2	78.70	79.70	0	10,424	0.00%
2024/01/05	1	80.00	2	79.60	79.30	-1	10,546	-0.01%
2024/01/04	10	79.80	9	79.36	79.00	1	10,606	0.01%
2024/01/03	26	82.88	22	81.86	81.80	4	10,620	0.04%
2024/01/02	2	85.90	0	85.70	85.70	2	10,624	0.02%
2023/12/29	4	90.00	1.1	87.47	87.60	3	10,714	0.03%
2023/12/28	23.1	89.23	28	89.84	90.30	-5	10,837	-0.05%
2023/12/27	13	86.06	16	86.89	88.40	-3	11,166	-0.03%
2023/12/26	13	85.94	13	85.58	85.50	0	11,180	0.00%
2023/12/25	16	87.80	15	85.43	85.40	1	11,177	0.01%
2023/12/22	16	88.96	17	88.81	87.00	-1	11,165	-0.01%
2023/12/21	1	85.60	3	86.30	86.40	-2	10,977	-0.02%
2023/12/20	19.1	85.37	20	85.68	85.50	-1	10,974	-0.01%
2023/12/19	33	85.69	21.3	85.60	85.40	11.7	10,962	0.11%
2023/12/18	3.3	88.89	1	89.10	88.40	2.3	10,921	0.02%
2023/12/15	22	90.97	25	88.90	88.30	-3	10,925	-0.03%
2023/12/14	42	91.58	86.9	90.55	89.10	-44.9	10,854	-0.41%
2023/12/13	46	91.45	44.3	91.69	90.70	1.8	10,779	0.02%
2023/12/12	78	91.87	42.1	91.58	92.00	35.9	10,904	0.33%
2023/12/11	12	91.61	34	92.54	92.90	-22	10,692	-0.21%
2023/12/08	98.2	90.91	68	91.41	88.70	30.2	10,416	0.29%
2023/12/07	42	90.58	16.1	90.51	87.50	26	10,067	0.26%
2023/12/06	7	89.47	26.1	88.53	90.00	-19.1	9,835	-0.19%
2023/12/05	11.1	84.75	4	85.40	85.30	7.1	9,724	0.07%
2023/12/04	2	87.11	8	88.40	87.10	-6	9,842	-0.06%
2023/12/01	9	85.97	1	86.00	85.20	8	9,810	0.08%
2023/11/30	12	89.35	10	88.62	87.00	2	9,806	0.02%
2023/11/29	1.3	87.84	1	88.00	88.10	0.3	9,803	0.00%
2023/11/28	0	0.00	3	87.97	88.40	-3	9,925	-0.03%
2023/11/27	4	86.22	3	86.77	86.10	1	10,223	0.01%
2023/11/24	5	87.22	68.4	87.63	86.00	-63.4	10,214	-0.62%
2023/11/23	19	90.91	20	90.82	89.00	-1	10,127	-0.01%
2023/11/22	18	89.36	5	89.70	90.30	13	9,979	0.13%
2023/11/21	13	90.29	9	91.26	88.30	4	9,909	0.04%
2023/11/20	7	91.66	5.1	90.63	90.90	2	9,838	0.02%
2023/11/17	6	89.19	10	89.42	90.20	-4	9,763	-0.04%
2023/11/16	20.1	90.51	10.4	90.52	88.90	9.6	9,657	0.10%
2023/11/15	49.2	94.76	37.4	94.01	92.70	11.8	9,400	0.13%
2023/11/14	27.3	92.66	37	92.15	94.20	-9.8	9,114	-0.11%
2023/11/13	33.4	90.45	39	91.34	91.50	-5.6	8,890	-0.06%
2023/11/10	32	88.98	35	88.96	87.10	-3	8,558	-0.04%
2023/11/09	41	89.06	31	88.08	86.40	10	8,334	0.12%
2023/11/08	21	93.28	12.1	92.70	92.30	8.9	8,138	0.11%
2023/11/07	25.1	92.18	24.1	92.99	94.00	1.1	8,034	0.01%
2023/11/06	22	92.10	21	92.35	92.20	1	7,820	0.01%
2023/11/03	43.1	89.60	38.2	90.29	91.90	4.9	7,522	0.07%
2023/11/02	45	82.47	64.9	84.00	87.40	-19.9	6,747	-0.29%
2023/11/01	75	78.25	17	77.96	79.50	58	6,326	0.92%
2023/10/31	7	75.81	8	77.61	75.20	-1	6,170	-0.02%
2023/10/30	11	76.25	28	76.92	76.30	-17	6,027	-0.28%
2023/10/27	9	74.34	9.2	74.28	74.10	-0.2	5,898	0.00%
2023/10/26	10	75.17	10	75.92	74.80	0	5,899	0.00%
2023/10/25	15	74.89	7	75.20	74.60	8	5,908	0.14%
2023/10/24	15	75.28	19	75.48	76.20	-4	5,933	-0.07%
2023/10/23	11	75.67	17	75.92	76.20	-6	5,837	-0.10%
2023/10/20	28	73.67	33	74.15	75.20	-5	5,772	-0.09%
2023/10/19	35.1	77.05	54.1	76.87	77.30	-19	5,635	-0.34%
2023/10/18	19.1	73.18	6	73.30	74.40	13.1	5,339	0.24%
2023/10/17	8	73.73	17.1	74.87	74.10	-9.1	5,194	-0.17%
2023/10/16	8.1	73.83	23	73.95	72.80	-14.9	5,074	-0.29%
2023/10/13	9	73.31	10.1	73.67	72.90	-1.1	5,020	-0.02%
2023/10/12	2	72.85	27	72.30	73.00	-25	4,932	-0.51%
2023/10/11	17	70.62	7	72.39	70.50	10	4,908	0.20%
2023/10/06	9	71.56	13	71.86	71.10	-4	4,941	-0.08%
2023/10/05	31	71.58	57	70.77	70.60	-26	5,087	-0.51%
2023/10/04	11	72.35	8	72.54	72.50	3	5,139	0.06%
2023/10/03	47	72.56	65	72.26	72.50	-18	4,990	-0.36%
2023/10/02	1	68.60	8	68.58	68.90	-7	4,693	-0.15%
2023/09/28	3	64.73	11	65.25	64.30	-8	4,785	-0.17%
2023/09/27	2	65.80	0	0.00	65.60	2	4,904	0.04%
2023/09/26	5	67.30	4	66.98	67.00	1	5,008	0.02%
2023/09/25	15	67.99	6.1	67.23	66.80	8.9	5,087	0.17%
2023/09/21	16	66.91	18	66.16	67.90	-2	5,576	-0.04%
2023/09/20	6	67.28	10	67.55	67.50	-4	5,933	-0.07%
2023/09/19	16	67.86	0	0.00	67.40	16	6,077	0.26%
2023/09/18	14.1	70.17	11.3	70.86	69.40	2.8	6,175	0.05%
2023/09/15	42.3	71.45	14	71.61	70.40	28.3	6,256	0.45%
2023/09/14	15	69.22	17	70.09	70.00	-2	6,283	-0.03%
2023/09/13	6	68.22	4	68.60	68.60	2	6,687	0.03%
2023/09/12	14	67.43	8.7	67.64	67.90	5.3	6,989	0.08%
2023/09/11	9	68.14	6	68.02	67.00	3	7,038	0.04%
2023/09/08	8	66.89	35	66.70	66.60	-27	7,092	-0.38%
2023/09/07	33	69.36	25	68.94	68.10	8	7,122	0.11%
2023/09/06	3.3	68.98	1	68.40	68.00	2.3	7,014	0.03%
2023/09/05	2	67.40	2	67.90	67.80	0	7,103	0.00%
2023/09/04	16	67.21	25	67.16	67.40	-9	7,274	-0.12%
2023/09/01	13	68.73	30	68.80	68.90	-17	7,250	-0.23%
2023/08/31	33.1	68.46	7.3	68.99	67.50	25.8	7,156	0.36%
2023/08/30	1	64.30	11	63.67	65.00	-10	6,871	-0.15%
2023/08/28	9.1	61.94	0.1	61.40	61.00	9	7,173	0.13%
2023/08/24	4	63.00	4	64.85	63.10	0	7,654	0.00%
2023/08/23	0	0.00	4	63.80	64.00	-4	7,669	-0.05%
2023/08/22	0	0.00	1	63.30	63.20	-1	7,698	-0.01%
2023/08/21	0	0.00	4	62.50	61.90	-4	7,736	-0.05%
2023/08/18	7	60.61	2	61.95	60.10	5	7,780	0.06%
2023/08/17	1.1	62.33	0	0.00	62.40	1.1	7,796	0.01%
2023/08/16	1	63.10	0	0.00	63.30	1	7,829	0.01%
2023/08/15	1	63.20	3	63.63	62.90	-2	7,914	-0.03%
2023/08/14	2.1	62.40	3	62.17	62.90	-0.9	8,142	-0.01%
2023/08/11	0	0.00	10	61.53	62.30	-10	8,188	-0.12%
2023/08/10	4	58.80	0	0.00	58.80	4	8,392	0.05%
2023/08/09	7	61.94	11	61.19	60.80	-4	8,458	-0.05%
2023/08/08	1	59.00	1	59.50	60.00	0	8,728	0.00%
2023/08/07	17	58.76	14	59.36	60.00	3	8,917	0.03%
2023/08/04	0	0.00	4	62.50	61.60	-4	9,061	-0.04%
2023/08/02	5	59.50	0	0.00	59.10	5	9,227	0.05%
2023/08/01	6	61.40	10	62.31	61.20	-4	9,315	-0.04%
2023/07/31	6	61.78	1	61.80	61.80	5	9,433	0.05%
2023/07/28	16	62.72	2	63.10	63.30	14	9,480	0.15%
2023/07/27	3	62.43	6	62.65	62.20	-3	9,501	-0.03%
2023/07/26	2	58.65	1	58.10	58.10	1	9,565	0.01%
2023/07/25	2	59.00	3	58.53	58.60	-1	9,631	-0.01%
2023/07/24	10	59.97	3	59.70	59.20	7	9,778	0.07%
2023/07/21	2	59.80	2.2	60.00	61.40	-0.2	9,867	0.00%
2023/07/20	11	61.64	0	0.00	61.20	11	10,005	0.11%
2023/07/19	0	0.00	2	61.55	61.60	-2	10,129	-0.02%
2023/07/18	9.1	62.77	6	62.77	61.60	3.1	10,220	0.03%
2023/07/17	5	64.84	7	64.76	64.40	-2	10,247	-0.02%
2023/07/14	2	67.85	13	66.12	65.50	-11	10,357	-0.11%
2023/07/13	11.1	66.70	3	67.33	66.20	8.1	10,429	0.08%
2023/07/12	25	66.47	20	66.82	66.00	5	10,514	0.05%
2023/07/11	24	63.54	1	64.20	62.80	23	10,539	0.22%
2023/07/10	1	60.90	1	61.70	61.70	0	10,486	0.00%
2023/07/07	8.3	64.11	3	65.53	62.50	5.3	10,793	0.05%
2023/07/06	16	68.80	12	67.49	66.80	4	11,227	0.04%
2023/07/05	19	70.76	13	69.75	70.50	6	11,303	0.05%
2023/07/04	10	72.52	9	72.83	71.50	1	11,645	0.01%
2023/07/03	2	72.45	2	72.05	71.70	0	11,809	0.00%
2023/06/30	12	72.34	11	72.41	71.80	1	12,128	0.01%
2023/06/29	41	74.79	22.1	74.62	73.50	18.9	12,450	0.15%
2023/06/28	23.1	75.64	66.6	76.15	74.50	-43.5	12,127	-0.36%
2023/06/27	14	72.03	16.2	72.26	70.70	-2.2	11,848	-0.02%
2023/06/26	12.5	72.74	11	72.56	71.50	1.5	11,744	0.01%
2023/06/21	22	73.60	16.1	73.60	74.40	5.9	11,768	0.05%
2023/06/20	17	72.75	22.4	72.74	73.60	-5.4	11,761	-0.05%
2023/06/19	64.7	73.95	46.1	74.45	72.40	18.6	11,688	0.16%
2023/06/16	13	67.98	29.2	69.47	71.60	-16.2	11,376	-0.14%
2023/06/15	9	65.76	15.5	65.35	65.10	-6.5	11,211	-0.06%
2023/06/14	15	64.86	24	64.80	65.60	-9	11,231	-0.08%
2023/06/13	6	63.30	3	64.10	63.00	3	11,130	0.03%
2023/06/12	3	62.00	10	63.38	62.90	-7	11,150	-0.06%
2023/06/09	14	63.89	5	63.02	63.30	9	11,129	0.08%
2023/06/08	14	63.84	27.1	64.26	62.50	-13.1	11,067	-0.12%
2023/06/07	1	61.60	7.9	61.34	61.40	-6.9	10,968	-0.06%
2023/06/06	1	58.80	5	60.50	60.10	-4	11,055	-0.04%
2023/06/05	6	61.55	12	61.68	61.00	-6	11,130	-0.05%
2023/06/02	25.2	62.71	10	62.87	62.10	15.2	11,145	0.14%
2023/06/01	14.5	61.55	11	61.61	61.90	3.5	11,128	0.03%
2023/05/31	46	61.68	30.8	61.67	61.00	15.2	11,012	0.14%
2023/05/30	2	58.35	2.6	58.05	58.20	-0.6	10,715	-0.01%
2023/05/29	1	57.40	6	58.88	58.70	-5	10,826	-0.05%
2023/05/26	2	57.35	1	57.00	57.00	1	11,129	0.01%
2023/05/25	2.1	57.79	4	57.30	57.50	-1.9	11,218	-0.02%
2023/05/24	3	58.93	0	0.00	58.00	3	11,230	0.03%
2023/05/23	3.3	58.54	2	58.75	59.00	1.3	11,233	0.01%
2023/05/22	0	0.00	3	58.23	58.20	-3	11,234	-0.03%
2023/05/19	12.1	58.42	1	58.20	58.60	11.1	11,246	0.10%
2023/05/18	12	59.98	5	59.82	59.30	7	11,193	0.06%
2023/05/17	7.2	57.26	4	56.95	56.80	3.2	10,954	0.03%
2023/05/16	18	59.92	18	60.32	56.10	0	10,878	0.00%
2023/05/15	2	57.90	2	58.20	57.70	0	10,583	0.00%
2023/05/12	7	58.76	4	59.70	58.60	3	10,492	0.03%
2023/05/11	13.2	61.83	2	59.60	59.60	11.2	10,180	0.11%
2023/05/10	10	67.50	12	66.53	66.20	-2	9,969	-0.02%
2023/05/09	4	66.30	0	66.70	66.30	4	9,771	0.04%
2023/05/08	3	74.93	11	75.02	73.60	-8	9,576	-0.08%
2023/05/05	3	75.57	3	75.17	75.20	0	9,448	0.00%
2023/05/04	0.3	73.40	1	73.40	73.80	-0.7	9,307	-0.01%
2023/05/03	6	72.25	7	72.19	72.90	-1	9,211	-0.01%
2023/05/02	9	71.64	8.1	71.17	71.40	0.9	9,066	0.01%
2023/04/28	10.1	67.96	8	67.60	67.90	2.1	8,893	0.02%
2023/04/27	9	69.19	5	68.28	67.70	4	8,792	0.05%
2023/04/26	2.2	70.73	2	68.20	68.60	0.2	8,607	0.00%
2023/04/25	5	76.94	6	74.47	71.50	-1	8,461	-0.01%
2023/04/24	5	77.54	9	77.87	77.00	-4	8,273	-0.05%
2023/04/21	2.1	72.95	1	72.10	73.20	1.1	8,109	0.01%
2023/04/20	2	73.70	1	73.59	73.50	1	7,977	0.01%
2023/04/19	23	76.99	17.2	76.15	75.60	5.8	7,853	0.07%
2023/04/18	6	79.10	0	0.00	78.50	6	7,683	0.08%
2023/04/17	44	80.93	37	81.46	80.90	7	7,536	0.09%
2023/04/14	20.2	78.22	21	77.90	79.80	-0.8	7,311	-0.01%
2023/04/13	28	76.39	28.1	74.64	75.00	-0.1	7,027	0.00%
2023/04/12	50.1	78.02	42.7	78.48	76.90	7.4	6,894	0.11%
2023/04/11	42.1	74.14	66	74.38	76.40	-23.9	6,494	-0.37%
2023/04/10	32	71.33	6	71.03	71.70	26	5,901	0.44%
2023/04/07	54	71.76	55	72.29	72.60	-1	5,659	-0.02%
2023/04/06	21	69.82	20	70.14	69.30	1	5,168	0.02%
2023/03/31	84	68.44	83	67.50	68.40	1	4,878	0.02%
2023/03/30	68	67.44	68	67.37	67.90	0	4,454	0.00%
2023/03/29	5	64.12	3	65.17	65.20	2	4,006	0.05%
2023/03/28	5	64.08	12	64.56	63.80	-7	3,910	-0.18%
2023/03/27	6	67.08	2	66.45	66.10	4	3,780	0.11%
2023/03/24	8	68.71	5.3	68.86	69.10	2.7	3,685	0.07%
2023/03/23	6	67.08	3	67.70	67.70	3	3,509	0.09%
2023/03/22	12.2	67.72	14	66.49	67.10	-1.8	3,378	-0.05%
2023/03/21	23.1	68.11	25	67.64	68.00	-1.9	3,198	-0.06%
2023/03/20	5	66.00	6.7	67.53	68.50	-1.7	2,925	-0.06%
2023/03/17	46	61.16	50.9	61.93	62.30	-4.9	2,719	-0.18%
2023/03/16	20	60.05	20	60.00	59.60	0	2,540	0.00%
2023/03/15	12	60.88	14	60.16	60.30	-2	2,469	-0.08%
2023/03/14	5	59.70	2	59.35	60.30	3	2,370	0.13%
2023/03/13	4	56.40	4	59.27	60.10	0	2,300	0.00%
2023/03/10	8	57.10	7.1	57.97	58.20	1	2,210	0.04%
2023/03/09	17.5	63.37	7.1	60.99	60.00	10.5	2,072	0.50%
2023/03/08	15	61.79	22	62.48	63.30	-7	1,919	-0.36%
2023/03/07	22	59.14	13	59.08	58.90	9	1,756	0.51%
2023/03/06	3.2	58.76	5	59.52	59.00	-1.8	1,675	-0.11%
2023/03/03	1	57.30	2	57.80	57.40	-1	1,534	-0.07%
2023/03/02	21	56.26	21.6	56.75	57.40	-0.6	1,421	-0.04%
2023/03/01	31.3	53.46	38.3	53.01	55.70	-7	1,244	-0.56%
2023/02/24	17	50.74	21.6	50.70	51.80	-4.5	1,091	-0.42%
2023/02/23	14	48.39	6.1	49.21	49.70	7.9	719	1.10%
2023/02/22	1	44.30	1.5	44.60	45.20	-0.5	570	-0.09%
2023/02/21	2	44.85	1.1	43.74	43.70	1	495	0.19%
2023/02/20	1	45.55	2	44.82	45.80	-1	434	-0.23%
2023/02/17	0.1	41.80	2.5	43.36	43.90	-2.4	372	-0.65%
2023/02/16	1	40.60	1.7	40.43	40.20	-0.7	304	-0.23%
2023/02/15	3	38.62	0	0.00	38.60	3	257	1.16%
2023/02/10	0.1	34.80	0	0.00	34.70	0.1	190	0.04%
2023/02/07	0.1	33.25	1	32.80	33.40	-0.9	176	-0.51%
2023/02/06	0	0.00	1	33.30	32.75	-1	175	-0.57%
2023/02/02	3	33.88	0	0.00	33.60	3	171	1.75%
2023/02/01	0	0.00	2	33.45	33.50	-2	169	-1.18%
2023/01/31	0	0.00	2	32.60	32.60	-2	165	-1.21%
2023/01/30	0.2	32.30	0	32.30	32.30	0.2	165	0.10%
2023/01/17	0.2	31.80	0	0.00	31.95	0.2	166	0.10%
2023/01/16	0	0.00	0.4	31.65	31.85	-0.4	168	-0.24%
2023/01/11	0	0.00	1	32.00	32.00	-1	174	-0.57%
2023/01/06	1	32.00	0	0.00	31.90	1	174	0.57%
2023/01/05	1	31.50	0	0.00	31.70	1	174	0.57%
2022/12/21	0	30.15	0	0.00	29.80	0	233	0.00%
2022/12/20	0.6	30.02	0	0.00	30.00	0.6	254	0.24%
2022/12/16	0	30.90	3	31.35	30.80	-3	384	-0.78%
2022/12/14	0	0.00	0.7	30.60	30.60	-0.7	393	-0.18%
2022/12/13	0	30.65	0	0.00	30.55	0	395	0.00%
2022/12/09	0	0.00	2	30.35	30.20	-2	399	-0.50%
2022/12/01	0	0.00	0.2	30.40	30.55	-0.2	406	-0.04%
2022/11/28	0	0.00	0.7	29.70	29.55	-0.7	409	-0.17%
2022/11/23	0	30.15	0	0.00	30.15	0	415	0.00%
2022/11/21	0	0.00	0.1	31.30	31.10	-0.1	428	-0.02%
2022/11/16	0	0.00	2	31.65	31.05	-2	443	-0.45%
2022/11/11	1.8	30.43	2.1	31.06	30.05	-0.3	454	-0.07%
2022/11/01	0.1	30.70	0	0.00	30.75	0.1	463	0.02%
2022/10/31	0	29.70	0	0.00	30.60	0	464	0.00%
2022/10/28	0.1	29.50	0	0.00	29.70	0.1	466	0.02%
2022/10/27	0	0.00	0.7	30.00	30.05	-0.7	466	-0.15%
2022/10/14	0.3	30.30	0	0.00	30.25	0.3	492	0.05%
2022/10/13	0	0.00	0.7	31.75	29.50	-0.7	492	-0.14%
2022/10/12	0	30.75	0	0.00	31.30	0	491	0.00%
2022/09/28	0.1	26.10	0	0.00	26.05	0.1	498	0.01%
2022/09/27	0	26.60	9	26.57	26.70	-9	495	-1.82%
2022/09/22	1	28.05	3	28.05	28.05	-2	510	-0.39%
2022/09/21	0.1	29.00	0	0.00	28.90	0.1	505	0.01%
2022/09/20	0.1	29.30	2	29.60	29.20	-2	503	-0.39%
2022/09/19	0	30.25	0	0.00	29.80	0	499	0.00%
2022/09/16	0	0.00	1	32.00	31.40	-1	492	-0.20%
2022/09/15	10	32.03	11	31.77	32.40	-1	481	-0.21%
2022/09/12	1	30.00	1	30.30	30.05	0	380	0.00%
2022/09/08	0	0.00	1	29.25	29.60	-1	378	-0.26%
2022/09/05	0	0.00	0	28.85	28.70	0	406	0.00%
2022/09/02	0.1	29.10	0	29.15	29.05	0	408	0.01%
2022/08/25	1	30.00	0	0.00	29.70	1	412	0.24%
2022/08/16	0	0.00	2	31.00	29.55	-2	440	-0.45%
2022/08/04	0.1	27.40	0	0.00	26.95	0.1	461	0.01%
2022/08/03	0.1	27.50	0	0.00	27.25	0.1	473	0.01%
2022/08/02	0.1	27.85	0	0.00	27.55	0.1	496	0.01%
2022/07/28	0.1	28.10	0	0.00	27.85	0.1	572	0.01%
2022/07/14	0	0.00	1	27.65	27.70	-1	685	-0.15%
2022/07/04	0	26.25	0	0.00	25.65	0	703	0.00%
2022/06/29	0	0.00	1	28.30	28.30	-1	698	-0.14%
2022/06/23	1.1	27.02	0	0.00	27.05	1.1	913	0.12%
2022/06/21	0	0.00	1	28.10	28.55	-1	919	-0.11%
2022/06/20	0.1	28.53	1	27.55	27.45	-1	916	-0.10%
2022/06/16	5	29.92	0	0.00	29.85	5	893	0.56%
2022/06/15	1	31.20	0	0.00	30.90	1	886	0.11%
2022/06/14	2.1	29.70	0	0.00	29.95	2.1	879	0.23%
2022/06/13	0.1	31.50	0	0.00	30.10	0.1	879	0.01%
2022/06/08	0.1	31.80	0	0.00	31.65	0.1	888	0.01%
2022/06/07	0.1	32.10	0	0.00	31.70	0.1	895	0.01%
2022/05/30	0	0.00	0	32.00	32.05	0	936	0.00%
2022/05/26	0	31.50	0	0.00	31.10	0	935	0.00%
2022/05/16	0	30.80	0	0.00	30.50	0	1,241	0.00%
2022/05/12	0	0.00	1	30.10	29.90	-1	1,251	-0.08%
2022/05/11	0	0.00	1	30.35	30.55	-1	1,249	-0.08%
2022/05/10	0	0.00	2	28.50	31.25	-2	1,248	-0.16%
2022/05/09	1.1	30.10	1	31.15	29.70	0.1	1,229	0.00%
2022/05/05	2	32.25	5	33.63	33.70	-3	1,197	-0.25%
2022/05/04	1	32.60	0.1	31.90	31.45	0.9	1,169	0.08%
2022/04/29	3	32.77	2	32.55	32.50	1	1,144	0.09%
2022/04/28	0	0.00	3	36.53	36.10	-3	1,111	-0.27%
2022/04/27	3	36.70	1	36.70	36.65	2	1,103	0.18%
2022/04/25	0	37.45	5	37.12	37.15	-5	1,105	-0.45%
2022/04/22	2	37.03	0	0.00	37.70	2	1,104	0.18%
2022/04/21	1	37.10	0	0.00	37.20	1	1,108	0.09%
2022/04/20	1	37.30	3.1	37.24	37.15	-2.1	1,115	-0.19%
2022/04/18	1	36.95	0	0.00	36.95	1	1,127	0.09%
2022/04/14	2	36.83	0	0.00	36.80	2	1,144	0.17%
2022/04/12	0	0.00	6	36.77	37.20	-6	1,163	-0.52%
2022/04/06	0	0.00	2	36.85	37.00	-2	1,649	-0.12%
2022/03/31	0	0.00	2	37.05	37.10	-2	1,675	-0.12%
2022/03/30	2	36.80	1	36.60	36.75	1	1,686	0.06%
2022/03/29	1	36.30	3	36.20	36.45	-2	1,698	-0.12%
2022/03/28	1	36.60	6	36.80	36.85	-5	1,788	-0.28%
2022/03/25	2	40.68	1	40.65	40.65	1	1,673	0.06%
2022/03/24	0	0.00	4	41.38	41.35	-4	1,674	-0.24%
2022/03/23	0	0.00	4	42.20	41.85	-4	1,687	-0.24%
2022/03/22	0	0.00	5	41.30	41.70	-5	1,752	-0.29%
2022/03/21	1	41.70	0	0.00	41.75	1	1,794	0.06%
2022/03/18	1	41.85	0	0.00	42.05	1	1,896	0.05%
2022/03/17	2	41.60	0	0.00	41.85	2	2,037	0.10%
2022/03/16	0	0.00	1	40.90	40.90	-1	2,041	-0.05%
2022/03/15	0	0.00	1	40.60	40.60	-1	2,051	-0.05%
2022/03/10	0	0.00	2	41.70	41.40	-2	2,170	-0.09%
2022/03/09	0.1	41.30	5	41.00	40.75	-4.9	2,213	-0.22%
2022/03/08	5	41.26	0	0.00	40.55	5	2,335	0.21%
2022/03/07	4	42.09	0	0.00	41.95	4	2,336	0.17%
2022/03/04	0	0.00	5	43.24	43.05	-5	2,333	-0.21%
2022/03/02	0	0.00	2	44.00	43.55	-2	2,376	-0.08%
2022/02/25	1	43.20	1	43.90	43.00	0	2,495	0.00%
2022/02/24	3	42.97	2	43.05	42.85	1	2,878	0.03%
2022/02/23	0	0.00	2	44.70	45.30	-2	2,921	-0.07%
2022/02/22	9	44.24	5	44.12	44.05	4	2,928	0.14%
2022/02/21	5	46.21	4	46.48	46.00	1	2,929	0.03%
2022/02/18	12	46.05	11	46.43	46.90	1	2,925	0.03%
2022/02/17	9	45.16	7	45.22	44.55	2	2,878	0.07%
2022/02/14	2	42.30	7	42.12	42.20	-5	2,940	-0.17%
2022/02/11	2.1	44.30	2	43.75	43.60	0.1	2,973	0.00%
2022/02/10	2	43.60	2	44.20	44.65	0	2,986	0.00%
2022/02/09	0	44.50	1	44.30	44.25	-1	2,994	-0.03%
2022/02/08	0	44.50	4	43.71	43.80	-4	3,002	-0.13%
2022/01/26	0	0.00	0.1	41.75	41.70	-0.1	3,047	0.00%
2022/01/25	0	0.00	0.5	41.65	41.65	-0.5	3,078	-0.02%
2022/01/24	5	40.94	4	41.48	41.95	1	3,105	0.03%
2022/01/21	6.1	42.54	3	42.23	42.35	3.1	3,124	0.10%
2022/01/20	0.1	43.55	0	0.00	43.40	0.1	3,145	0.00%
2022/01/19	1	43.75	1	43.55	43.55	0	3,167	0.00%
2022/01/18	5	44.06	0	0.00	44.00	5	3,211	0.16%
2022/01/17	1	42.90	0	0.00	43.85	1	3,234	0.03%
2022/01/14	1.1	43.03	0	0.00	43.35	1.1	3,250	0.03%
2022/01/13	3	44.00	0	0.00	43.95	3	3,277	0.09%
2022/01/12	0	43.90	0	0.00	43.80	0	3,289	0.00%
2022/01/11	0.1	45.20	1	45.00	44.50	-0.9	3,309	-0.03%
2022/01/10	0	0.00	0.1	46.00	45.35	-0.1	3,309	0.00%
2022/01/07	1	45.60	0	0.00	45.50	1	3,318	0.03%
2022/01/06	3	45.95	2	46.85	46.30	1	3,330	0.03%
2022/01/05	2	47.00	2	46.60	46.40	0	3,351	0.00%
2022/01/04	1	47.70	0	0.00	47.05	1	3,362	0.03%
2022/01/03	2	48.43	0	0.00	47.65	2	3,361	0.06%
2021/12/30	8	50.33	8	51.38	48.50	0	3,349	0.00%
2021/12/29	2	48.43	1.1	48.36	49.00	0.9	2,954	0.03%
2021/12/28	0.1	48.00	6	47.98	47.95	-5.9	2,964	-0.20%
2021/12/27	0	0.00	1	48.30	48.50	-1	2,990	-0.03%
2021/12/24	1	48.05	0	0.00	47.75	1	3,011	0.03%
2021/12/22	1	49.25	2	49.33	47.70	-1	3,040	-0.03%
2021/12/21	0	0.00	1	47.95	47.60	-1	2,932	-0.03%
2021/12/20	0	0.00	1	47.40	47.40	-1	2,907	-0.03%
2021/12/17	1	47.80	10	47.42	48.20	-9	2,906	-0.31%
2021/12/16	25	48.67	23.1	48.31	48.35	2	2,896	0.07%
2021/12/15	5.1	48.16	4	47.81	48.10	1.1	2,842	0.04%
2021/12/14	13	47.41	12	47.87	48.65	1	2,818	0.04%
2021/12/13	13	47.55	18.1	48.69	49.00	-5.1	2,731	-0.19%
2021/12/10	0	0.00	1	44.70	44.55	-1	2,604	-0.04%
2021/12/09	2	45.40	7	45.56	45.10	-5	2,616	-0.19%
2021/12/08	8	46.52	3	46.67	45.50	5	2,615	0.19%
2021/12/07	5	46.57	7	46.48	46.50	-2	2,599	-0.08%
2021/12/06	4	46.26	0.2	46.30	45.95	3.8	2,575	0.15%
2021/12/03	3.3	46.05	0	0.00	46.60	3.3	2,562	0.13%
2021/12/02	12.1	46.38	9	46.14	45.45	3.1	2,551	0.12%
2021/11/30	1	43.45	1	43.40	43.25	0	2,483	0.00%
2021/11/29	3	42.40	6	42.87	42.80	-3	2,531	-0.12%
2021/11/26	5	44.23	5	43.90	43.95	0	2,610	0.00%
2021/11/25	11	45.80	3	45.92	45.15	8	2,607	0.31%
2021/11/24	4	47.83	7	48.00	47.15	-3	2,585	-0.12%
2021/11/23	48	48.97	47	48.48	48.00	1	2,533	0.04%
2021/11/22	0	0.00	7	46.44	47.50	-7	2,189	-0.32%
2021/11/19	1	43.90	1	44.75	43.20	0	2,165	0.00%
2021/11/18	3	44.07	4	44.39	44.00	-1	2,201	-0.05%
2021/11/17	3	43.92	0	0.00	44.00	3	2,246	0.13%
2021/11/16	7	43.33	6	43.69	43.00	1	2,277	0.04%
2021/11/15	0	0.00	3	42.30	42.65	-3	2,271	-0.13%
2021/11/12	7.3	41.21	0	0.00	41.25	7.3	2,327	0.31%
2021/11/11	3	40.95	25	41.85	41.95	-22	2,377	-0.93%
2021/11/10	10.2	43.03	9	43.00	43.10	1.2	2,457	0.05%
2021/11/09	0	0.00	7	44.61	44.30	-7	2,602	-0.27%
2021/11/08	1	44.05	2	44.80	44.05	-1	2,664	-0.04%
2021/11/05	9	44.53	4	44.61	44.80	5	2,828	0.18%
2021/11/04	16	45.08	10	45.22	45.00	6	3,119	0.19%
2021/11/03	0	0.00	10	45.85	45.55	-10	3,215	-0.31%
2021/11/02	5	46.00	4	44.75	44.30	1	3,261	0.03%
2021/11/01	2	45.50	0	0.00	45.80	2	3,454	0.06%
2021/10/29	2	44.55	2	44.50	44.20	0	3,561	0.00%
2021/10/27	0	0.00	1	44.05	44.05	-1	3,620	-0.03%
2021/10/26	19	44.32	4	43.15	43.10	15	3,744	0.40%
2021/10/25	0	0.00	1	43.80	44.65	-1	3,809	-0.03%
2021/10/22	4	43.16	1	43.10	43.05	3	3,954	0.08%
2021/10/21	1	42.80	0	0.00	42.30	1	4,226	0.02%
2021/10/20	1	41.95	0	0.00	42.20	1	4,444	0.02%
2021/10/19	0	0.00	1	42.15	42.10	-1	4,628	-0.02%
2021/10/18	3	41.50	4	41.50	41.50	-1	5,050	-0.02%
2021/10/15	3	41.60	0	0.00	41.55	3	5,239	0.06%
2021/10/14	0	0.00	3	41.15	41.00	-3	5,337	-0.06%
2021/10/13	8	39.96	9	40.22	40.00	-1	5,450	-0.02%
2021/10/08	2	41.65	0	0.00	41.65	2	5,640	0.04%
2021/10/07	2	42.85	2	42.85	42.80	0	5,787	0.00%
2021/10/06	1	41.55	0	0.00	41.40	1	5,988	0.02%
2021/10/05	3	42.22	1	42.15	42.90	2	6,223	0.03%
2021/10/04	0.1	42.00	1	41.90	41.10	-0.9	6,320	-0.01%
2021/10/01	1.1	43.86	0	0.00	42.60	1.1	6,446	0.02%
2021/09/30	0	46.00	0	0.00	44.95	0	6,685	0.00%
2021/09/29	3.1	45.82	2	45.80	44.80	1.1	7,198	0.02%
2021/09/27	0.2	50.90	2	50.80	50.80	-1.8	7,491	-0.02%
2021/09/24	0	0.00	2	50.20	50.20	-2	7,706	-0.03%
2021/09/23	1	49.60	0	0.00	49.40	1	7,952	0.01%
2021/09/22	0	0.00	1	49.70	49.35	-1	8,353	-0.01%
2021/09/17	1	49.35	2	50.80	50.70	-1	8,883	-0.01%
2021/09/16	0.1	49.75	0	0.00	49.35	0.1	9,282	0.00%
2021/09/15	0.1	49.90	0	0.00	49.30	0.1	9,416	0.00%
2021/09/14	0.1	50.70	4	50.30	50.10	-3.9	9,626	-0.04%
2021/09/13	2	51.35	2	51.30	50.70	0	9,679	0.00%
2021/09/10	27	51.36	29	50.52	51.40	-2	9,720	-0.02%
2021/09/09	0	0.00	4	50.50	50.50	-4	9,755	-0.04%
2021/09/08	32	49.43	32	49.56	49.30	0	9,789	0.00%
2021/09/07	26.2	50.20	30	49.95	49.90	-3.8	9,854	-0.04%
2021/09/06	6.1	51.97	1	50.20	50.00	5.1	10,008	0.05%
2021/09/03	0	0.00	1	52.90	52.30	-1	10,054	-0.01%
2021/09/02	1	53.00	6	54.10	52.00	-5	10,166	-0.05%
2021/09/01	40	54.18	40	53.66	54.00	0	10,233	0.00%
2021/08/31	0	0.00	2	51.90	52.00	-2	10,233	-0.02%
2021/08/30	25	51.42	15	52.03	51.20	10	10,356	0.10%
2021/08/26	1.1	51.97	2	51.90	52.10	-0.9	10,832	-0.01%
2021/08/25	17	53.20	15	52.39	53.30	2	10,896	0.02%
2021/08/24	43	51.76	52	52.90	51.70	-9	11,038	-0.08%
2021/08/23	16.1	53.55	9	53.17	53.70	7.1	11,095	0.06%
2021/08/20	1	50.00	1	50.30	51.20	0	11,190	0.00%
2021/08/19	6.1	52.36	1	52.30	51.00	5.1	11,207	0.05%
2021/08/18	1.5	54.07	2	52.10	54.20	-0.5	11,280	0.00%
2021/08/17	33.2	50.44	42	51.77	51.00	-8.8	11,396	-0.08%
2021/08/16	48.2	51.97	47	52.21	51.80	1.2	11,437	0.01%
2021/08/13	25.1	53.14	32	53.57	52.90	-6.9	11,424	-0.06%
2021/08/12	35	57.80	35	59.00	57.50	0	11,334	0.00%
2021/08/11	52.2	59.06	58.1	61.20	58.10	-5.9	11,391	-0.05%
2021/08/10	14.2	63.90	20.3	63.54	63.20	-6.1	11,389	-0.05%
2021/08/09	12	71.79	10	71.05	70.20	2	11,176	0.02%
2021/08/06	8	74.61	8	73.56	73.50	0	11,199	0.00%
2021/08/05	32	75.40	16	75.63	75.00	16	11,280	0.14%
2021/08/04	10	72.84	19	74.39	74.70	-9	11,241	-0.08%
2021/08/03	8	72.81	10	72.85	73.10	-2	11,296	-0.02%
2021/08/02	12	73.01	11	73.08	73.00	1	11,473	0.01%
2021/07/30	11.2	73.93	9	73.08	71.80	2.2	11,636	0.02%
2021/07/29	8	72.69	13	73.62	73.90	-5	11,682	-0.04%
2021/07/28	27	71.24	43	72.07	72.00	-16	11,851	-0.14%
2021/07/27	37	76.74	28	75.71	74.00	9	12,059	0.07%
2021/07/26	19	76.26	35.2	76.04	76.70	-16.2	12,296	-0.13%
2021/07/23	52	74.62	38	74.42	74.70	14	12,494	0.11%
2021/07/22	43	75.21	60	74.77	73.90	-17	12,719	-0.13%
2021/07/21	24	72.67	40	72.67	72.30	-16	12,787	-0.13%
2021/07/20	45	73.35	42	72.36	71.80	3	13,115	0.02%
2021/07/19	43	73.21	35	74.09	74.50	8	13,352	0.06%
2021/07/16	37	72.89	13	73.07	73.90	24	13,632	0.18%
2021/07/15	16	72.15	7	72.53	72.30	9	13,949	0.06%
2021/07/14	6	71.82	7	73.07	72.80	-1	14,706	-0.01%
2021/07/13	31.3	73.02	22	72.86	71.40	9.3	14,760	0.06%
2021/07/12	17	73.11	24	72.90	74.10	-7	14,617	-0.05%
2021/07/09	17	71.09	26	70.87	71.00	-9	14,415	-0.06%
2021/07/08	20.2	73.57	17	73.52	72.80	3.2	14,349	0.02%
2021/07/07	43	74.86	21	75.49	74.00	22	14,287	0.15%
2021/07/06	54	76.11	46	75.88	74.50	8	14,083	0.06%
2021/07/05	10	75.81	14	76.97	77.30	-4	13,652	-0.03%
2021/07/02	6	69.30	3	70.20	70.30	3	13,503	0.02%
2021/07/01	23	69.80	20	69.86	68.70	3	13,427	0.02%
2021/06/30	26	69.45	33.1	70.12	71.50	-7.1	13,389	-0.05%
2021/06/29	56	71.56	65	71.08	69.00	-9	13,375	-0.07%
2021/06/28	70	70.29	68	69.83	71.40	2	13,009	0.02%
2021/06/25	49.1	66.62	36	66.34	66.40	13.1	12,519	0.10%
2021/06/24	5	63.56	11	63.43	63.50	-6	12,178	-0.05%
2021/06/23	11	62.45	13	63.40	63.30	-2	12,069	-0.02%
2021/06/22	13	59.81	19	59.77	59.30	-6	11,868	-0.05%
2021/06/21	6	61.18	10	61.18	60.60	-4	11,810	-0.03%
2021/06/18	9	63.04	0	0.00	62.30	9	11,783	0.08%
2021/06/17	2	63.00	3	62.47	63.30	-1	11,783	-0.01%
2021/06/16	22	63.39	9	63.04	62.50	13	11,772	0.11%
2021/06/15	14	63.64	62	63.36	64.50	-48	11,716	-0.41%
2021/06/11	21	63.17	15	63.28	62.30	6	11,580	0.05%
2021/06/10	17	63.36	12	63.78	63.30	5	11,550	0.04%
2021/06/09	20	62.87	20	62.79	62.40	0	11,447	0.00%
2021/06/08	8	62.23	12	62.99	62.90	-4	11,373	-0.04%
2021/06/07	14	63.10	15	62.05	62.00	-1	11,326	-0.01%
2021/06/04	69.4	63.45	36	63.80	63.10	33.4	11,219	0.30%
2021/06/03	33	62.41	28	62.39	62.30	5	11,029	0.05%
2021/06/02	2	58.15	4	58.88	59.60	-2	10,792	-0.02%
2021/06/01	18	60.37	18	60.33	59.30	0	10,752	0.00%
2021/05/31	14	58.66	22	58.41	58.30	-8	10,601	-0.08%
2021/05/28	18	59.22	7	59.17	58.70	11	10,562	0.10%
2021/05/27	4	56.12	1	56.50	56.80	3	10,528	0.03%
2021/05/26	11	56.01	8	55.00	55.00	3	10,541	0.03%
2021/05/25	18	55.34	23.1	56.07	56.60	-5.1	10,559	-0.05%
2021/05/24	17	50.83	26	52.25	52.80	-9	10,801	-0.08%
2021/05/21	5	49.70	9	49.71	50.10	-4	10,990	-0.04%
2021/05/20	3	48.25	0	0.00	47.95	3	11,014	0.03%
2021/05/19	16.1	47.82	9	47.90	48.15	7.1	11,109	0.06%
2021/05/18	10	47.70	10	46.68	48.35	0	11,189	0.00%
2021/05/17	13	45.41	19	45.53	44.20	-6	11,145	-0.05%
2021/05/14	25	50.62	19	51.44	49.10	6	11,160	0.05%
2021/05/13	17	49.44	14	50.67	50.00	3	11,209	0.03%
2021/05/12	16	53.55	28	53.30	52.10	-12	11,088	-0.11%
2021/05/11	21	58.78	11.2	58.78	57.40	9.9	10,961	0.09%
2021/05/10	21	63.40	24.4	63.50	63.70	-3.4	10,811	-0.03%
2021/05/07	6	63.07	8	62.13	62.70	-2	10,631	-0.02%
2021/05/06	23	59.72	12	59.08	58.90	11	10,447	0.11%
2021/05/05	37.4	60.21	71	59.52	58.60	-33.6	10,340	-0.32%
2021/05/04	44	59.93	22	60.44	58.20	22	10,195	0.22%
2021/05/03	51	67.50	64	67.04	62.50	-13	9,945	-0.13%
2021/04/29	67	67.47	140	66.67	68.80	-73	9,505	-0.77%	大賣/
2021/04/28	49	69.07	57	68.50	66.20	-8	9,183	-0.09%
2021/04/27	165	70.01	61	70.55	68.50	104	8,863	1.17%	大買/鉅額交易
2021/04/26	66.2	66.48	31	66.62	66.90	35.2	8,441	0.42%
2021/04/23	42	58.12	73.5	58.51	60.90	-31.5	8,004	-0.39%
2021/04/22	39.3	60.71	85	60.70	55.40	-45.7	7,791	-0.59%
2021/04/21	66.3	58.85	46	59.39	59.70	20.3	7,564	0.27%
2021/04/20	81	58.13	78.1	58.09	57.00	2.9	7,334	0.04%
2021/04/19	28.5	55.04	20	55.09	54.30	8.5	7,020	0.12%
2021/04/16	2.1	53.49	8	53.73	53.80	-5.9	6,976	-0.08%
2021/04/15	3	52.73	4	52.25	52.70	-1	7,187	-0.01%
2021/04/14	5	51.94	2	50.80	52.10	3	7,431	0.04%
2021/04/13	6	52.27	12	53.18	51.10	-6	7,575	-0.08%
2021/04/12	5	52.38	9	52.66	52.30	-4	7,632	-0.05%
2021/04/09	13	53.43	7	52.94	53.50	6	7,943	0.08%
2021/04/08	3	53.20	6	53.22	52.80	-3	8,433	-0.04%
2021/04/07	14	53.72	10	53.60	53.20	4	8,810	0.05%
2021/04/06	28	54.71	7	54.54	54.40	21	9,015	0.23%
2021/04/01	19	53.09	26	52.82	52.80	-7	9,230	-0.08%
2021/03/31	3	51.60	11	51.40	51.90	-8	9,286	-0.09%
2021/03/30	9	51.50	8	51.15	51.20	1	9,457	0.01%
2021/03/29	4	50.75	3	51.23	51.70	1	9,460	0.01%
2021/03/26	2	48.95	2	49.30	50.10	0	9,422	0.00%
2021/03/25	5	48.58	11	48.79	48.70	-6	9,421	-0.06%
2021/03/24	20	48.71	18	48.39	48.30	2	9,435	0.02%
2021/03/23	4	48.94	1	49.40	48.80	3	9,566	0.03%
2021/03/22	7.1	49.21	5	49.52	48.70	2.1	9,591	0.02%
2021/03/19	4.5	50.18	3	50.32	49.85	1.5	9,678	0.02%
2021/03/18	5	51.46	3	51.87	50.90	2	9,784	0.02%
2021/03/17	9.2	52.05	6	51.83	51.30	3.2	10,056	0.03%
2021/03/16	7	51.83	5	52.20	52.00	2	10,324	0.02%
2021/03/15	8	51.20	13	51.05	51.00	-5	10,333	-0.05%
2021/03/12	5	52.14	4	51.20	51.20	1	10,354	0.01%
2021/03/11	16	52.00	4	51.78	52.20	12	10,462	0.11%
2021/03/10	3	50.43	3	50.80	50.60	0	10,619	0.00%
2021/03/09	4.3	48.55	6	48.21	49.60	-1.7	10,816	-0.02%
2021/03/08	8	50.01	5	50.25	48.55	3	11,086	0.03%
2021/03/05	5	49.14	7	49.28	48.60	-2	11,074	-0.02%
2021/03/04	4	50.68	4	51.05	50.20	0	11,008	0.00%
2021/03/03	5	51.28	6	51.60	51.20	-1	10,972	-0.01%
2021/03/02	14	53.16	6	53.12	52.10	8	10,902	0.07%
2021/02/26	1	50.70	4	51.13	51.80	-3	10,773	-0.03%
2021/02/25	16	53.23	10	53.38	52.30	6	10,684	0.06%
2021/02/24	30	55.84	12	56.89	52.80	18	10,557	0.17%
2021/02/23	13	55.18	17	56.55	56.80	-4	10,123	-0.04%
2021/02/22	12	54.41	5	54.26	54.50	7	9,802	0.07%
2021/02/19	11	52.36	14	52.55	52.80	-3	9,634	-0.03%
2021/02/18	10	51.26	15.1	51.52	50.90	-5.1	9,447	-0.05%
2021/02/17	8	49.83	25	49.87	49.65	-17	9,254	-0.18%
2021/02/05	6	48.55	1	48.70	48.50	5	9,157	0.05%
2021/02/04	7	48.82	5	49.09	49.00	2	9,068	0.02%
2021/02/03	1	46.50	4	46.73	46.50	-3	8,884	-0.03%
2021/02/02	2	46.13	2	46.10	46.70	0	8,850	0.00%
2021/02/01	1	46.30	1	45.50	45.10	0	8,793	0.00%
2021/01/29	1	45.75	1	46.10	45.35	0	8,749	0.00%
2021/01/28	3	45.85	1	46.00	45.20	2	8,708	0.02%
2021/01/27	1	47.00	0	0.00	46.90	1	8,667	0.01%
2021/01/26	1	47.45	2	47.38	46.40	-1	8,582	-0.01%
2021/01/25	8	45.10	3	47.12	47.00	5	8,445	0.06%
2021/01/22	1	44.85	4	45.40	45.15	-3	8,317	-0.04%
2021/01/21	9	45.34	14	44.80	44.20	-5	8,227	-0.06%
2021/01/20	4	47.16	0	0.00	46.30	4	8,101	0.05%
2021/01/19	3	49.62	3	50.50	48.80	0	7,995	0.00%
2021/01/18	13	49.24	12	49.25	48.80	1	7,898	0.01%
2021/01/15	11	50.90	4	51.50	50.90	7	7,803	0.09%
2021/01/14	9	50.82	9.5	50.84	51.30	-0.5	7,666	-0.01%
2021/01/13	8.1	52.39	19	51.71	51.90	-10.9	7,479	-0.15%
2021/01/12	68.3	55.55	35	53.59	51.40	33.3	7,251	0.46%
2021/01/11	4.5	54.09	8	54.35	55.40	-3.5	6,715	-0.05%
2021/01/08	15	50.63	12	50.82	50.40	3	6,537	0.05%
2021/01/07	16	49.71	33	50.22	50.00	-17	6,244	-0.27%
2021/01/06	5	48.56	15	48.53	47.80	-10	5,954	-0.17%
2021/01/05	14	49.65	14	50.06	49.60	0	5,746	0.00%
2021/01/04	34	50.69	25	51.03	49.50	9	5,595	0.16%
2020/12/31	60	50.26	29	50.02	50.40	31	5,227	0.59%
2020/12/30	17	47.07	30	47.17	47.60	-13	4,637	-0.28%
2020/12/29	36	46.43	38	46.05	45.00	-2	4,213	-0.05%
2020/12/28	10	46.22	35	46.15	47.20	-25	3,919	-0.64%
2020/12/25	22	42.54	21	42.30	42.95	1	3,516	0.03%
2020/12/24	12	41.08	16.2	40.61	40.90	-4.2	3,227	-0.13%
2020/12/23	2	38.28	5	37.90	38.60	-3	3,014	-0.10%
2020/12/22	1	37.50	28	36.85	36.50	-27	2,975	-0.91%
2020/12/21	8.2	37.76	17	37.86	37.40	-8.8	2,946	-0.30%
2020/12/17	8	39.01	22	38.97	38.55	-14	2,893	-0.48%
2020/12/16	11	37.80	0	0.00	37.50	11	2,751	0.40%
2020/12/15	7	38.50	16	38.54	37.50	-9	2,709	-0.33%
2020/12/14	16	40.58	14	40.37	40.10	2	2,581	0.08%
2020/12/11	26	39.94	62	40.18	42.00	-36	2,433	-1.48%
2020/12/10	39	39.37	18	40.18	39.40	21	2,129	0.99%
2020/12/09	15	38.26	3	38.00	38.10	12	1,817	0.66%
2020/12/08	0	0.00	6	38.44	38.45	-6	1,752	-0.34%
2020/12/07	36	39.82	6	39.26	39.00	30	1,717	1.75%
2020/12/04	26	37.93	16	37.96	38.05	10	1,557	0.64%
2020/12/03	22	37.18	5	36.73	36.50	17	1,347	1.26%
2020/12/02	7	36.62	15	37.50	37.65	-8	1,114	-0.72%
2020/12/01	5	33.67	6	33.65	34.25	-1	807	-0.12%
2020/11/30	2	32.85	1	33.00	32.20	1	767	0.13%
2020/11/27	0	0.00	3	32.47	32.90	-3	767	-0.39%
2020/11/25	2	32.03	0	0.00	32.00	2	772	0.26%
2020/11/24	1	32.20	0	0.00	32.30	1	777	0.13%
2020/11/23	1	32.75	3	32.70	32.85	-2	786	-0.25%
2020/11/19	1	30.15	1	30.20	30.15	0	778	0.00%
2020/11/18	1	30.00	0	0.00	30.05	1	815	0.12%
2020/11/17	0	0.00	1	30.30	30.20	-1	827	-0.12%
2020/11/16	0	0.00	4	29.95	29.85	-4	880	-0.45%
2020/11/13	1	29.50	3	30.10	30.40	-2	937	-0.21%
2020/11/12	2	33.10	0	0.00	32.30	2	932	0.21%
2020/11/10	0	0.00	1	33.45	33.35	-1	1,016	-0.10%
2020/11/06	2	33.25	0	0.00	33.30	2	1,051	0.19%
2020/11/05	1	33.30	0	0.00	33.25	1	1,093	0.09%
2020/11/03	0	0.00	3	32.73	32.70	-3	1,156	-0.26%
2020/11/02	3	32.10	0	0.00	32.10	3	1,187	0.25%
2020/10/29	1	32.75	0	0.00	33.10	1	1,244	0.08%
2020/10/28	1	34.00	0	0.00	33.40	1	1,282	0.08%
2020/10/23	0	0.00	3	34.72	34.55	-3	1,509	-0.20%
2020/10/22	2	34.48	0	0.00	34.40	2	1,545	0.13%
2020/10/21	2	34.65	0	0.00	34.70	2	1,575	0.13%
2020/10/20	4	35.01	2	35.13	34.75	2	1,629	0.12%
2020/10/19	1	34.25	2	35.05	35.15	-1	1,649	-0.06%
2020/10/15	1	34.50	0	0.00	34.55	1	1,755	0.06%
2020/10/14	1	35.15	3	35.07	34.85	-2	1,792	-0.11%
2020/10/13	1	34.00	14	34.06	34.10	-13	1,839	-0.71%
2020/10/12	10	34.54	0	0.00	34.25	10	1,892	0.53%
2020/10/08	5	34.67	0	0.00	34.60	5	2,022	0.25%
2020/10/07	0	0.00	2	34.15	34.20	-2	2,365	-0.08%
2020/10/06	2	34.10	0	0.00	34.15	2	2,570	0.08%
2020/09/28	1	32.50	1	33.20	33.10	0	2,696	0.00%
2020/09/25	4	33.26	3	32.58	32.60	1	2,726	0.04%
2020/09/24	2	33.98	0	0.00	33.90	2	2,727	0.07%
2020/09/23	4	36.49	0	0.00	35.90	4	2,732	0.15%
2020/09/22	2	37.10	0	0.00	37.10	2	2,739	0.07%
2020/09/18	1	37.45	4	37.69	37.35	-3	2,764	-0.11%
2020/09/17	0	0.00	11	37.44	37.25	-11	2,769	-0.40%
2020/09/16	0	0.00	2	37.25	37.15	-2	2,768	-0.07%
2020/09/15	2	37.30	16	37.50	37.15	-14	2,779	-0.50%
2020/09/14	16	37.56	2	37.53	37.55	14	2,788	0.50%
2020/09/11	3	37.00	0	0.00	36.90	3	2,798	0.11%
2020/09/10	2	37.13	3	36.95	36.70	-1	2,801	-0.04%
2020/09/08	2	36.00	0	0.00	36.10	2	2,830	0.07%
2020/09/04	0	0.00	2	35.75	36.50	-2	2,915	-0.07%
2020/09/03	1	36.30	0	0.00	36.05	1	2,959	0.03%
2020/09/02	0	0.00	1	36.10	35.80	-1	3,007	-0.03%
2020/08/31	1	35.95	4	36.30	35.85	-3	3,158	-0.09%
2020/08/28	2	35.53	1	35.90	35.60	1	3,362	0.03%
2020/08/27	4	36.13	0	0.00	35.60	4	3,481	0.11%
2020/08/26	4	36.88	4	37.25	36.80	0	3,570	0.00%
2020/08/25	5	36.81	0	0.00	36.80	5	3,622	0.14%
2020/08/24	1	36.50	3	35.85	36.60	-2	3,636	-0.06%
2020/08/21	2	34.83	0	0.00	34.85	2	3,730	0.05%
2020/08/20	9	33.87	2	34.10	34.60	7	3,913	0.18%
2020/08/19	6	35.90	13	36.50	35.45	-7	3,912	-0.18%
2020/08/18	5	37.66	0	0.00	37.45	5	3,872	0.13%
2020/08/17	6	38.03	1	38.20	38.05	5	3,933	0.13%
2020/08/14	2	38.30	44	38.29	38.50	-42	3,923	-1.07%
2020/08/13	1	39.60	31	39.24	38.85	-30	4,001	-0.75%
2020/08/12	3	38.80	4	39.26	39.70	-1	4,010	-0.02%
2020/08/11	2	39.28	2	39.48	39.10	0	4,037	0.00%
2020/08/10	3	40.47	2	40.88	40.00	1	4,042	0.02%
2020/08/07	4	41.35	1	41.30	41.30	3	4,071	0.07%
2020/08/06	15	41.46	1	41.45	41.75	14	4,090	0.34%
2020/08/04	2	40.90	7	40.99	40.70	-5	4,199	-0.12%
2020/07/31	10	42.04	13	42.16	42.20	-3	4,338	-0.07%
2020/07/30	6	41.84	10	41.79	42.30	-4	4,369	-0.09%
2020/07/29	0	0.00	6	39.52	40.05	-6	4,315	-0.14%
2020/07/28	7	39.25	7	39.04	38.70	0	4,379	0.00%
2020/07/27	14	40.36	2	39.98	39.85	12	4,468	0.27%
2020/07/24	4	40.65	1	41.50	40.45	3	4,924	0.06%
2020/07/23	1	41.40	4	41.51	41.40	-3	4,994	-0.06%
2020/07/22	4	42.00	6	42.15	41.80	-2	5,060	-0.04%
2020/07/21	1	41.40	5	41.45	41.45	-4	5,110	-0.08%
2020/07/20	2	40.48	11	40.79	40.80	-9	5,230	-0.17%
2020/07/17	13	40.14	9	39.86	39.80	4	5,284	0.08%
2020/07/16	9	41.09	4	40.99	41.15	5	5,441	0.09%
2020/07/15	96	42.95	41	41.33	40.75	55	5,505	1.00%
2020/07/14	37	43.49	26	43.55	42.65	11	5,430	0.20%
2020/07/13	4	41.73	9	42.58	42.65	-5	5,121	-0.10%
2020/07/10	13	39.26	1	39.05	38.80	12	4,972	0.24%
2020/07/09	3	39.57	1	40.10	39.50	2	5,068	0.04%
2020/07/08	9	39.37	2	39.38	39.30	7	5,060	0.14%
2020/07/07	1	39.35	9	39.38	39.35	-8	5,120	-0.16%
2020/07/06	6	38.85	1	39.15	39.15	5	5,208	0.10%
2020/07/03	2	38.80	0	0.00	38.80	2	5,355	0.04%
2020/07/01	2	39.10	0	0.00	39.00	2	5,689	0.04%
2020/06/30	0	0.00	4	38.70	38.70	-4	5,762	-0.07%
2020/06/29	1	38.05	1	38.00	38.15	0	5,952	0.00%
2020/06/24	1	38.30	3	38.43	38.40	-2	6,074	-0.03%
2020/06/22	0	0.00	9	39.00	38.65	-9	6,160	-0.15%
2020/06/19	9	39.10	3	39.15	38.95	6	6,145	0.10%
2020/06/18	7	39.06	5	39.09	39.10	2	6,145	0.03%
2020/06/17	3	39.80	1	39.80	39.40	2	6,204	0.03%
2020/06/16	1	39.25	2	39.60	39.75	-1	6,437	-0.02%
2020/06/15	4	38.88	0	0.00	38.70	4	6,445	0.06%
2020/06/12	1	38.70	1	39.30	39.50	0	6,551	0.00%
2020/06/11	3	40.27	2	39.10	39.10	1	6,634	0.02%
2020/06/10	2	41.20	4	40.88	40.90	-2	6,713	-0.03%
2020/06/09	1	41.55	1	41.50	41.55	0	6,838	0.00%
2020/06/08	7	41.77	18	41.84	41.35	-11	6,938	-0.16%
2020/06/05	1	41.55	13	41.51	41.30	-12	6,947	-0.17%
2020/06/04	29	41.35	23	42.30	40.90	6	6,998	0.09%
2020/06/03	8	42.40	9	42.98	42.90	-1	6,893	-0.01%
2020/06/02	0	0.00	7	42.60	42.25	-7	6,858	-0.10%
2020/06/01	0	0.00	3	41.70	41.75	-3	6,965	-0.04%
2020/05/29	8	40.79	2	40.85	40.90	6	7,018	0.09%
2020/05/28	26	41.67	14	41.43	40.50	12	7,155	0.17%
2020/05/27	17	42.14	27	42.46	42.05	-10	7,191	-0.14%
2020/05/26	11	41.36	1	41.10	41.05	10	7,331	0.14%
2020/05/25	5	40.60	3	41.02	40.90	2	7,350	0.03%
2020/05/22	3	41.40	19	41.42	40.80	-16	7,432	-0.22%
2020/05/21	10	40.76	3	40.90	40.70	7	7,498	0.09%
2020/05/20	13	40.86	20	41.01	40.90	-7	7,514	-0.09%
2020/05/19	1	39.55	0	0.00	39.45	1	7,609	0.01%
2020/05/18	2	38.75	3	38.60	38.40	-1	7,643	-0.01%
2020/05/15	7	38.02	10	38.38	37.85	-3	7,715	-0.04%
2020/05/14	6	38.75	6	39.53	38.50	0	7,924	0.00%
2020/05/13	10	40.71	5	40.84	40.70	5	8,068	0.06%
2020/05/12	1	40.95	2	40.70	40.65	-1	8,138	-0.01%
2020/05/11	20	42.25	36	42.39	41.25	-16	8,125	-0.20%
2020/05/08	11	43.00	5	42.95	42.85	6	8,055	0.07%
2020/05/07	6	42.03	5	42.12	42.00	1	7,952	0.01%
2020/05/06	39	42.03	12	42.13	41.40	27	8,021	0.34%
2020/05/05	13	41.89	50	41.51	41.25	-37	7,967	-0.46%
2020/05/04	40	40.71	1	40.50	41.00	39	8,032	0.49%
2020/04/30	12	42.31	9	42.36	41.50	3	8,009	0.04%
2020/04/29	33	43.15	42	43.87	42.10	-9	8,008	-0.11%
2020/04/28	10	41.85	4	42.30	41.60	6	7,605	0.08%
2020/04/27	4	41.70	29	41.16	42.30	-25	7,532	-0.33%
2020/04/24	13	41.63	6	41.68	41.10	7	7,577	0.09%
2020/04/23	6	41.60	6	41.93	42.00	0	7,618	0.00%
2020/04/22	3	39.72	6	40.61	40.85	-3	7,550	-0.04%
2020/04/21	82	40.80	51	41.60	39.60	31	7,471	0.41%
2020/04/20	6	40.93	15	40.67	40.60	-9	7,323	-0.12%
2020/04/17	28	40.59	29	40.20	39.50	-1	7,215	-0.01%
2020/04/16	5	40.15	5	40.38	40.15	0	7,152	0.00%
2020/04/15	3	40.38	3	40.47	40.10	0	7,102	0.00%
2020/04/14	6	40.73	20	41.21	40.35	-14	7,053	-0.20%
2020/04/13	8	38.77	3	39.48	38.65	5	6,936	0.07%
2020/04/10	31	39.41	36	39.38	39.45	-5	6,900	-0.07%
2020/04/09	44	40.69	37	40.47	38.70	7	6,832	0.10%
2020/04/08	28	40.42	13	40.56	40.55	15	6,738	0.22%
2020/04/07	27	38.22	17	38.67	39.40	10	6,561	0.15%
2020/04/06	9	34.72	34	35.02	36.65	-25	6,346	-0.39%
2020/04/01	8	32.81	10	33.40	33.35	-2	6,205	-0.03%
2020/03/31	10	34.14	2	34.60	33.20	8	6,118	0.13%
2020/03/30	23	32.62	1	32.60	32.85	22	5,954	0.37%
2020/03/27	11	34.67	1	34.70	34.75	10	5,823	0.17%
2020/03/23	1	24.20	1	24.35	23.80	0	5,810	0.00%
2020/03/20	49	27.62	56	26.97	25.80	-7	5,810	-0.12%
2020/03/18	1	29.60	1	29.35	29.35	0	5,764	0.00%
2020/03/17	6	33.13	13	33.88	32.60	-7	5,749	-0.12%
2020/03/16	8	39.04	1	40.35	36.20	7	5,824	0.12%
2020/03/13	1	38.90	2	40.20	40.20	-1	5,759	-0.02%
2020/03/12	6	41.93	4	42.31	42.00	2	5,582	0.04%
2020/03/11	21	44.75	9	44.12	42.95	12	5,422	0.22%
2020/03/10	5	43.96	20	43.95	46.20	-15	5,315	-0.28%
2020/03/09	12	46.00	6	46.03	43.90	6	5,190	0.12%
2020/03/06	5	46.74	3	46.80	46.50	2	5,084	0.04%
2020/03/05	21	46.77	13	48.02	47.10	8	4,993	0.16%
2020/03/04	11	44.50	14	44.45	45.90	-3	4,785	-0.06%
2020/03/03	9	44.64	7	44.29	43.85	2	4,664	0.04%
2020/03/02	34	42.43	33	42.55	43.25	1	4,494	0.02%
2020/02/27	45	43.18	45	41.81	40.35	0	4,322	0.00%
2020/02/26	7	41.97	4	41.99	41.65	3	3,983	0.08%
2020/02/25	2	41.60	2	42.25	42.05	0	3,899	0.00%
2020/02/24	17	41.62	9	41.54	41.50	8	3,772	0.21%
2020/02/21	2	39.98	4	40.46	40.50	-2	3,605	-0.06%
2020/02/20	30	41.18	23	40.45	40.00	7	3,538	0.20%
2020/02/19	6	39.38	8	39.26	39.30	-2	3,318	-0.06%
2020/02/18	5	38.98	3	38.97	38.50	2	3,243	0.06%
2020/02/17	84	39.07	90	39.35	38.55	-6	3,125	-0.19%
2020/02/14	28	37.54	46	37.66	38.90	-18	2,867	-0.63%
2020/02/13	13	35.67	1	36.60	35.40	12	2,648	0.45%
2020/02/12	1	35.20	5	35.20	35.15	-4	2,532	-0.16%
2020/02/11	1	34.70	2	34.95	34.85	-1	2,485	-0.04%
2020/02/10	1	34.70	1	34.25	34.20	0	2,454	0.00%
2020/02/07	12	35.95	11	36.84	34.70	1	2,413	0.04%
2020/02/06	3	36.20	1	36.05	36.20	2	2,273	0.09%
2020/02/05	24	36.87	33	37.23	36.20	-9	2,219	-0.41%
2020/02/04	17	36.71	27	36.40	36.55	-10	2,077	-0.48%
2020/02/03	36	35.89	37	35.72	37.00	-1	2,012	-0.05%
2020/01/31	3	35.58	2	35.65	35.65	1	1,885	0.05%
2020/01/30	0	0.00	1	33.50	33.30	-1	1,797	-0.06%
2020/01/20	28	36.96	12	36.98	37.00	16	1,741	0.92%
2020/01/17	29	35.30	29	35.49	35.75	0	1,597	0.00%
2020/01/16	6	32.96	34	33.84	33.85	-28	1,431	-1.96%
2020/01/15	0	0.00	1	31.70	31.65	-1	1,336	-0.07%
2020/01/14	3	31.50	2	31.65	31.90	1	1,321	0.08%
2020/01/13	0	0.00	1	30.70	31.00	-1	1,251	-0.08%
2020/01/10	0	0.00	2	30.25	30.20	-2	1,238	-0.16%
2020/01/09	1	30.25	2	30.25	30.20	-1	1,235	-0.08%
2020/01/08	1	30.60	0	0.00	30.30	1	1,225	0.08%
2020/01/06	1	30.50	4	30.40	30.10	-3	1,203	-0.25%
2020/01/03	3	30.82	2	30.73	30.60	1	1,196	0.08%
2020/01/02	0	0.00	1	30.85	31.20	-1	1,182	-0.08%
2019/12/31	1	30.25	0	0.00	30.25	1	1,145	0.09%
2019/12/30	2	30.30	0	0.00	30.25	2	1,140	0.18%
2019/12/27	1	30.40	0	0.00	30.20	1	1,134	0.09%
2019/12/25	2	31.60	10	32.00	30.90	-8	1,123	-0.71%
2019/12/24	5	30.28	2.3	30.56	30.95	2.7	1,080	0.25%
2019/12/23	0	0.00	4	30.85	30.55	-4	1,073	-0.37%
2019/12/20	6	30.48	0	0.00	30.25	6	1,059	0.57%
2019/12/19	5	30.87	5	30.69	30.55	0	1,041	0.00%
2019/12/18	11	30.06	5	30.22	30.00	6	995	0.60%
2019/12/17	7	30.34	18.1	30.39	30.40	-11.1	956	-1.16%
2019/12/16	10	33.01	8	32.64	32.35	2	875	0.23%
2019/12/13	2	31.60	9	31.69	31.50	-7	744	-0.94%
2019/12/12	14	31.16	6	31.30	30.50	8	643	1.24%
2019/12/11	30	31.36	22	31.95	32.10	8	519	1.54%
2019/12/10	4	28.38	21	28.35	29.20	-17	326	-5.21%
2019/12/09	0	0.00	1	26.50	26.55	-1	243	-0.41%
2019/12/02	2	25.15	0	0.00	26.35	2	242	0.82%
2019/11/27	4	25.40	0	0.00	25.35	4	231	1.73%
2019/11/26	1	25.20	0	0.00	25.20	1	230	0.43%
2019/10/29	0	0.00	1	24.70	24.70	-1	356	-0.28%
2019/10/22	0	0.00	3	23.60	24.00	-3	415	-0.72%
2019/10/08	0	0.00	13	22.52	22.45	-13	510	-2.55%
2019/10/03	0.1	22.10	0	0.00	22.10	0.1	525	0.02%
2019/10/02	14	22.23	0	0.00	22.20	14	528	2.65%
2019/10/01	2	23.10	0	0.00	23.10	2	525	0.38%
2019/09/27	1	25.45	0.1	25.65	25.45	0.9	521	0.17%
2019/09/24	2	25.50	0	0.00	25.55	2	511	0.39%
2019/09/18	0	0.00	3	25.60	25.60	-3	509	-0.59%
2019/09/10	1	24.80	0	0.00	24.95	1	505	0.20%
2019/09/04	7	25.10	0	0.00	25.10	7	498	1.40%
2019/08/30	0	0.00	10	24.96	24.90	-10	502	-1.99%
2019/08/23	10	24.35	0	0.00	24.35	10	491	2.03%
2019/08/19	0	0.00	5	24.60	24.65	-5	468	-1.07%
2019/08/12	0	0.00	6	24.15	24.05	-6	451	-1.33%
2019/08/08	13	25.57	2	25.80	25.05	11	428	2.57%
2019/08/05	1	27.85	0	0.00	27.65	1	355	0.28%
2019/08/02	1	28.40	0	0.00	28.05	1	354	0.28%
2019/07/30	11	29.54	0	0.00	28.90	11	345	3.18%
2019/07/26	5	29.60	3	29.37	29.35	2	316	0.63%
2019/07/24	3	29.10	1	29.40	28.95	2	287	0.70%
2019/07/23	1	29.10	1	29.50	29.00	0	279	0.00%
2019/07/22	1	28.50	4	28.60	28.40	-3	264	-1.13%
2019/07/16	1	29.10	0	0.00	29.10	1	243	0.41%
2019/07/11	0	0.00	1	28.70	28.60	-1	195	-0.51%
2019/07/10	0	0.00	3	28.20	28.25	-3	188	-1.59%
2019/06/27	0	0.00	1	27.80	27.80	-1	205	-0.49%
2019/06/25	0	0.00	2	27.25	27.25	-2	205	-0.98%
2019/06/21	0	0.00	1	27.20	27.00	-1	228	-0.44%
2019/06/19	0	0.00	1	26.90	26.95	-1	235	-0.42%
2019/06/13	1	26.80	0	0.00	26.80	1	270	0.37%
2019/06/11	1	27.40	0	0.00	27.20	1	273	0.37%
2019/05/31	1	26.55	0	0.00	26.50	1	288	0.35%
2019/05/27	1	26.30	0	0.00	26.40	1	301	0.33%
2019/05/23	0	0.00	1	26.40	26.30	-1	319	-0.31%
2019/05/21	1	26.05	0	0.00	26.20	1	362	0.28%
2019/05/16	0.1	26.50	0	0.00	26.50	0.1	414	0.02%
2019/05/15	0	0.00	1	26.45	26.80	-1	416	-0.24%
2019/05/14	1	26.10	0	0.00	26.20	1	424	0.24%
2019/04/29	11	27.43	0	0.00	27.10	11	481	2.28%
2019/04/23	1	27.65	0	0.00	27.60	1	563	0.18%
2019/04/22	0	0.00	1	28.00	27.90	-1	627	-0.16%
2019/04/19	6	27.50	0	0.00	27.55	6	666	0.90%
2019/04/18	16	27.74	1	27.85	27.70	15	697	2.15%
2019/04/16	1	27.00	0	0.00	27.30	1	703	0.14%
2019/04/15	1	27.65	0	0.00	27.30	1	698	0.14%
2019/04/12	1	28.05	0	0.00	27.70	1	690	0.14%
2019/04/11	1	28.30	0	0.00	28.20	1	687	0.15%
2019/04/10	0	0.00	1	28.40	28.35	-1	685	-0.15%
2019/04/09	1	28.00	0	0.00	28.10	1	689	0.15%
2019/04/02	1	28.30	0	0.00	28.20	1	713	0.14%
2019/03/29	0	0.00	2	28.25	28.45	-2	716	-0.28%
2019/03/27	1	28.55	0	0.00	28.65	1	721	0.14%
2019/03/21	1	28.30	0	0.00	28.15	1	709	0.14%
2019/03/19	5	28.55	0	0.00	28.55	5	701	0.71%
2019/03/04	0	0.00	1	27.60	27.60	-1	701	-0.14%
2019/02/27	1	27.40	0	0.00	27.35	1	696	0.14%
2019/02/25	2	27.80	0	0.00	27.70	2	687	0.29%
2019/02/21	3	28.63	0	0.00	28.45	3	671	0.45%
2019/02/19	0	0.00	8	28.60	29.00	-8	630	-1.27%
2019/02/18	3	26.47	1	26.50	26.50	2	588	0.34%
2019/02/14	1	26.25	1	26.50	26.20	0	576	0.00%
2019/02/13	1	26.20	0	0.00	26.50	1	573	0.17%
2019/02/11	0	0.00	20	25.75	25.50	-20	561	-3.56%
2019/01/29	0	0.00	38	26.41	26.20	-38	552	-6.88%
2019/01/28	0	0.00	14	26.67	26.65	-14	546	-2.56%
2019/01/25	0	0.00	1	26.60	26.65	-1	541	-0.18%
2019/01/24	1	26.80	0	0.00	26.75	1	537	0.19%
2019/01/21	0	0.00	10	26.65	26.40	-10	505	-1.98%
2019/01/18	2	27.20	1	27.30	27.20	1	491	0.20%
2019/01/17	1	27.80	0	0.00	27.20	1	480	0.21%
2019/01/16	1	26.45	1	28.00	28.70	0	463	0.00%
2019/01/15	3	27.87	2	27.63	27.50	1	434	0.23%
2019/01/14	12	28.91	2	28.85	28.50	10	401	2.49%