十銓 (4967)-兆豐-台中港券商分點個股進出

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
88.2
漲跌
▼0.6
漲幅
-0.68%
成交量
1,024張
產業
上市半導體類股
506人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

十銓 (4967)籌碼相關－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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
2024/11/20	10	88.95	0	0.00	88.80	10	3,036	0.33%
2024/11/19	3	90.40	0	0.00	90.10	3	3,045	0.10%
2024/11/13	1	93.60	0	94.40	92.80	1	3,132	0.03%
2024/11/11	2	93.75	1	94.00	93.90	1	3,217	0.03%
2024/11/08	4	93.90	10	94.33	97.00	-6	3,131	-0.19%
2024/11/07	6	90.67	11	90.10	90.60	-5	3,006	-0.17%
2024/11/06	2	89.40	2	89.10	89.50	0	3,044	0.00%
2024/11/05	11	87.47	3	87.50	86.60	8	3,172	0.25%
2024/11/04	0	0.00	2	88.60	88.20	-2	3,317	-0.06%
2024/11/01	0	0.00	1	88.80	90.30	-1	3,475	-0.03%
2024/10/30	1	91.00	0	0.00	90.30	1	3,669	0.03%
2024/10/29	1	90.50	2	91.70	90.70	-1	3,731	-0.03%
2024/10/28	1	90.80	0	0.00	92.20	1	3,795	0.03%
2024/10/24	2	93.55	0	0.00	92.20	2	3,962	0.05%
2024/10/23	0	0.00	5	95.40	94.50	-5	4,044	-0.12%
2024/10/22	0	0.00	2	94.55	94.90	-2	4,150	-0.05%
2024/10/21	5	94.70	0	0.00	94.10	5	4,256	0.12%
2024/10/17	0	0.00	5.1	93.41	92.90	-5.1	4,494	-0.11%
2024/10/16	3	92.37	0	0.00	92.10	3	4,620	0.06%
2024/10/15	24	92.87	0	0.00	92.30	24	4,676	0.51%
2024/10/14	6	93.13	2	93.06	94.10	4	4,686	0.09%
2024/10/11	13.2	92.78	5	91.57	91.40	8.2	4,695	0.17%
2024/10/09	0.1	103.50	2	101.50	101.50	-2	4,695	-0.04%
2024/10/08	1	101.50	0	0.00	102.00	1	4,772	0.02%
2024/10/07	15	101.83	5	101.50	102.00	10	4,921	0.20%
2024/10/04	12	104.00	0	0.00	101.50	12	5,065	0.24%
2024/10/01	2.2	107.45	0	0.00	106.00	2.2	5,535	0.04%
2024/09/30	8	107.31	1	108.50	107.00	7	5,630	0.12%
2024/09/27	10	112.45	3	111.00	110.50	7	5,709	0.12%
2024/09/26	15	115.07	29.3	117.12	113.50	-14.3	5,776	-0.25%
2024/09/25	16	109.50	0	110.00	108.50	16	5,748	0.28%
2024/09/24	3	109.00	3	109.33	109.50	0	5,916	0.00%
2024/09/23	2	108.25	5.3	108.03	108.00	-3.3	5,999	-0.06%
2024/09/20	0	0.00	1	104.00	104.50	-1	6,113	-0.02%
2024/09/19	0	103.00	1	102.50	103.00	-1	6,245	-0.02%
2024/09/18	0	0.00	1	105.00	102.50	-1	6,536	-0.02%
2024/09/16	1	103.50	0.1	104.00	104.00	0.9	6,706	0.01%
2024/09/13	6	104.42	0	0.00	103.50	6	7,155	0.08%
2024/09/12	4.1	104.60	2	105.00	105.50	2.1	7,684	0.03%
2024/09/11	1	103.50	0	0.00	102.50	1	8,236	0.01%
2024/09/10	5	106.50	2	104.00	104.50	3	8,333	0.04%
2024/09/09	1.2	105.50	0	0.00	110.00	1.2	9,076	0.01%
2024/09/06	0.2	110.50	0	0.00	110.00	0.2	10,100	0.00%
2024/09/05	1	112.00	40.3	109.59	110.00	-39.3	10,606	-0.37%
2024/09/04	1.2	115.08	0	0.00	113.00	1.2	11,211	0.01%
2024/09/03	0	0.00	0.3	123.50	121.50	-0.3	11,579	0.00%
2024/09/02	3	124.67	1	124.50	123.00	2	11,976	0.02%
2024/08/30	2	124.50	0	0.00	123.50	2	12,359	0.02%
2024/08/29	2.1	125.50	2	126.50	127.00	0.1	13,090	0.00%
2024/08/28	25	129.14	22	126.00	124.50	3	13,303	0.02%
2024/08/27	14	129.75	16.2	130.55	128.00	-2.2	13,450	-0.02%
2024/08/26	3.3	127.01	24	127.58	129.00	-20.7	13,572	-0.15%
2024/08/23	5	116.50	0	0.00	119.00	5	13,701	0.04%
2024/08/21	2	123.00	1	121.50	121.50	1	13,963	0.01%
2024/08/19	0	0.00	2	123.00	122.50	-2	14,432	-0.01%
2024/08/16	1	122.50	2.3	123.89	121.50	-1.3	14,517	-0.01%
2024/08/14	6	125.92	2	127.00	121.50	4	14,765	0.03%
2024/08/12	4	122.62	0	0.00	121.00	4	14,812	0.03%
2024/08/09	0	0.00	1	121.50	119.00	-1	14,853	-0.01%
2024/08/08	2.2	115.70	2.1	117.19	118.50	0.1	14,908	0.00%
2024/08/07	19	118.74	15	118.73	117.50	4	15,215	0.03%
2024/08/06	4	111.63	5	109.80	115.00	-1	15,497	-0.01%
2024/08/05	12	110.58	14	109.75	110.50	-2	15,810	-0.01%
2024/08/02	6	115.92	17	117.76	118.00	-11	16,654	-0.07%
2024/08/01	5	125.90	6	125.33	124.50	-1	16,930	-0.01%
2024/07/31	1.1	126.05	1	124.50	124.50	0.1	17,445	0.00%
2024/07/30	2	121.00	2	123.25	123.50	0	17,761	0.00%
2024/07/29	4	122.00	1	129.00	119.50	3	17,910	0.02%
2024/07/26	5.2	120.77	5	122.10	124.00	0.2	17,898	0.00%
2024/07/23	6	128.25	2	126.50	126.00	4	17,846	0.02%
2024/07/22	5.1	129.01	1	128.00	129.00	4.1	17,857	0.02%
2024/07/19	3.8	134.73	3	133.50	132.50	0.8	17,834	0.00%
2024/07/18	9.1	141.34	12	140.46	141.00	-2.9	17,713	-0.02%
2024/07/17	2	150.50	8	147.88	147.00	-6	17,604	-0.03%
2024/07/16	3.1	145.84	1	145.00	145.50	2.1	17,492	0.01%
2024/07/15	3.2	142.88	3	144.17	142.50	0.2	17,463	0.00%
2024/07/12	0	0.00	1	144.00	143.00	-1	17,432	-0.01%
2024/07/11	33.2	145.66	3	145.67	144.00	30.2	17,400	0.17%
2024/07/10	21	148.88	0	0.00	147.00	21	17,369	0.12%
2024/07/09	4	149.25	5	147.90	147.00	-1	17,366	-0.01%
2024/07/08	20	148.50	29.8	147.40	147.50	-9.8	17,403	-0.06%
2024/07/05	29.3	152.10	24	151.29	150.50	5.3	17,466	0.03%
2024/07/04	9.3	143.72	4	143.50	142.50	5.3	17,391	0.03%
2024/07/03	2	145.50	5	145.20	144.00	-3	17,353	-0.02%
2024/07/02	10.2	143.31	9	142.67	143.00	1.2	17,370	0.01%
2024/07/01	19	149.21	1.3	151.15	146.00	17.7	17,277	0.10%
2024/06/28	13	149.35	5.4	149.13	148.50	7.6	17,306	0.04%
2024/06/27	5	148.20	9.4	146.95	146.50	-4.4	17,127	-0.03%
2024/06/26	10	148.05	15	147.93	146.00	-5	17,017	-0.03%
2024/06/25	7.4	144.39	1	142.00	146.50	6.4	16,877	0.04%
2024/06/24	7.6	147.96	7	150.07	146.50	0.6	16,725	0.00%
2024/06/21	2.2	145.00	7	145.86	148.00	-4.8	16,477	-0.03%
2024/06/20	22.1	145.04	41	146.06	148.50	-18.9	16,308	-0.12%
2024/06/19	20.2	143.31	10	145.15	140.50	10.1	15,937	0.06%
2024/06/18	25.6	150.30	13.5	150.09	149.50	12.1	15,590	0.08%
2024/06/17	6.1	161.50	4	161.50	161.50	2.1	15,027	0.01%
2024/06/14	65	176.98	73.2	178.67	179.00	-8.1	14,924	-0.05%
2024/06/13	55.7	169.96	49	169.67	168.00	6.7	14,144	0.05%
2024/06/12	5	150.70	7	152.71	161.00	-2	13,165	-0.02%
2024/06/11	28.5	147.34	36.2	146.57	146.50	-7.7	12,663	-0.06%
2024/06/07	1.2	142.75	21.3	142.19	143.50	-20.1	12,059	-0.17%
2024/06/06	27	132.33	16	133.03	130.50	11	11,671	0.09%
2024/06/05	12	132.00	4	131.00	130.00	8	11,278	0.07%
2024/06/04	13	135.00	18	138.28	131.00	-5	10,909	-0.05%
2024/06/03	12	124.63	17	127.47	131.00	-5	10,190	-0.05%
2024/05/31	9	120.00	13	120.42	119.50	-4	9,949	-0.04%
2024/05/30	116.3	125.18	103	124.95	121.50	13.3	9,751	0.14%	大買/大賣/
2024/05/29	16	119.19	13	119.46	124.00	3	9,207	0.03%
2024/05/28	3	112.34	9	112.61	113.00	-6	8,888	-0.07%
2024/05/27	11	112.41	8	111.56	113.50	3	8,804	0.03%
2024/05/24	17.2	111.44	23	110.61	112.00	-5.9	8,696	-0.07%
2024/05/23	11	107.55	14	107.43	106.00	-3	8,358	-0.04%
2024/05/22	4	106.88	1	108.50	107.00	3	8,285	0.04%
2024/05/21	46	108.18	42	106.52	106.50	4	8,224	0.05%
2024/05/20	7	105.14	3	106.00	104.00	4	8,161	0.05%
2024/05/17	5	105.10	2.7	105.44	104.00	2.3	8,172	0.03%
2024/05/16	3	107.00	6	105.00	106.50	-3	8,182	-0.04%
2024/05/15	6	107.08	2	107.25	107.50	4	8,104	0.05%
2024/05/14	9	106.50	0	0.00	107.00	9	8,016	0.11%
2024/05/13	29	109.17	39	110.83	107.00	-10	7,883	-0.13%
2024/05/10	28	110.86	25	112.12	112.50	3	7,539	0.04%
2024/05/09	24	112.33	19	110.84	110.00	5	7,103	0.07%
2024/05/08	46	115.61	42	116.04	117.50	4	6,646	0.06%
2024/05/07	19	113.34	8.1	111.16	114.00	10.9	5,643	0.19%
2024/05/06	15	103.40	6.7	103.03	104.00	8.3	5,188	0.16%
2024/05/03	16	95.21	20	95.03	94.70	-4	4,627	-0.09%
2024/05/02	14.1	92.20	21	93.30	93.50	-6.9	4,274	-0.16%
2024/04/30	0	0.00	1	90.00	89.80	-1	4,118	-0.02%
2024/04/26	7	89.70	6	87.07	87.50	1	4,026	0.02%
2024/04/25	9	85.51	8	85.53	85.60	1	3,923	0.03%
2024/04/24	2	82.00	1	81.20	82.50	1	3,850	0.03%
2024/04/23	4	78.75	4	78.78	78.90	0	3,879	0.00%
2024/04/22	1	77.90	0	80.05	77.90	1	3,960	0.03%
2024/04/19	1	82.00	1.1	77.77	80.20	-0.1	4,119	0.00%
2024/04/18	1	81.10	0	0.00	81.90	1	4,105	0.02%
2024/04/17	2	81.60	2	81.80	81.20	0	4,113	0.00%
2024/04/16	3	81.03	0	0.00	81.00	3	4,112	0.07%
2024/04/15	2	87.60	3.3	87.59	87.60	-1.3	4,056	-0.03%
2024/04/12	34	90.97	51	90.59	89.90	-17	3,999	-0.43%
2024/04/11	61	91.09	48	90.40	89.50	13	3,843	0.34%
2024/04/10	284	89.93	343	90.15	90.00	-59	3,703	-1.59%	大買/大賣/
2024/04/09	0	0.00	2	86.05	85.60	-2	3,391	-0.06%
2024/04/08	63	86.05	89	86.00	85.50	-26	3,361	-0.77%
2024/04/03	47	83.20	52	83.65	83.80	-5	3,363	-0.15%
2024/04/02	66.4	84.72	45	84.87	82.70	21.4	3,452	0.62%
2024/03/28	0	0.00	24	79.00	79.00	-24	3,372	-0.71%
2024/03/27	0	0.00	10	80.30	80.10	-10	3,560	-0.28%
2024/03/26	42	80.11	31	80.90	78.90	11	3,576	0.31%
2024/03/25	50	80.72	50	80.00	80.00	0	3,533	0.00%
2024/03/22	75	81.90	51	81.82	80.80	24	3,608	0.67%
2024/03/21	149.6	82.17	150	82.58	83.60	-0.4	3,567	-0.01%	大買/大賣/
2024/03/20	1	77.80	0	0.00	77.50	1	3,492	0.03%
2024/03/18	11	77.95	8	77.64	78.00	3	3,690	0.08%
2024/03/15	2	77.50	0	0.00	77.50	2	4,057	0.05%
2024/03/13	0	0.00	10	79.50	79.50	-10	4,747	-0.21%
2024/03/12	80	80.70	80	81.13	81.60	0	5,059	0.00%
2024/03/11	10	78.87	24	78.56	78.60	-14	5,186	-0.27%
2024/03/08	65	77.95	66	78.16	78.00	-1	5,235	-0.02%
2024/03/07	258	82.65	238	82.43	80.60	20	5,288	0.38%	大買/大賣/
2024/03/06	11	82.68	16	82.30	82.30	-5	5,298	-0.09%
2024/03/04	2	87.00	0	0.00	84.30	2	5,395	0.04%
2024/03/01	0	0.00	4	86.00	84.90	-4	5,412	-0.07%
2024/02/27	87	86.84	16	84.84	83.50	71	5,536	1.28%
2024/02/23	3	86.07	3	89.13	85.90	0	5,648	0.00%
2024/02/22	21	86.91	24	85.82	86.70	-3	5,696	-0.05%
2024/02/21	138	87.45	153	87.83	86.00	-15	5,745	-0.26%	大買/大賣/
2024/02/20	46	84.74	36	84.19	83.80	10	5,679	0.18%
2024/02/19	1	81.40	15	83.57	83.40	-14	5,872	-0.24%
2024/02/16	15	81.87	11	81.36	81.40	4	6,115	0.07%
2024/02/15	0	0.00	3	78.53	79.00	-3	6,318	-0.05%
2024/02/05	1	77.30	0	0.00	77.20	1	6,647	0.02%
2024/02/01	0	0.00	1	78.30	78.40	-1	7,142	-0.01%
2024/01/31	4	77.85	2	79.00	78.30	2	7,329	0.03%
2024/01/29	2	77.55	0	0.00	79.80	2	7,872	0.03%
2024/01/25	0	0.00	3	79.93	80.00	-3	9,093	-0.03%
2024/01/24	2	82.40	0	0.00	80.80	2	9,240	0.02%
2024/01/23	20	83.23	10	82.10	82.00	10	9,355	0.11%
2024/01/22	3	81.47	2	82.70	82.40	1	9,478	0.01%
2024/01/18	0	0.00	10	81.30	81.30	-10	9,581	-0.10%
2024/01/17	0	0.00	2	81.70	82.90	-2	9,635	-0.02%
2024/01/16	52	84.53	32	83.94	83.20	20	9,695	0.21%
2024/01/15	144	83.62	182	83.72	85.20	-38	9,698	-0.39%	大買/大賣/
2024/01/12	57	79.78	49	78.84	78.40	8	9,703	0.08%
2024/01/10	28	79.20	28	78.99	79.10	0	10,174	0.00%
2024/01/08	2	79.55	0	0.00	79.70	2	10,424	0.02%
2024/01/05	86	81.09	66	79.77	79.30	20	10,546	0.19%
2024/01/04	2	80.25	2	78.70	79.00	0	10,606	0.00%
2024/01/03	2	83.15	0	0.00	81.80	2	10,620	0.02%
2024/01/02	0	0.00	1	86.30	85.70	-1	10,624	-0.01%
2023/12/29	58	88.36	41	88.64	87.60	17	10,714	0.16%
2023/12/28	118	89.51	137	89.89	90.30	-19	10,837	-0.18%	大買/大賣/
2023/12/27	17	87.70	19	87.49	88.40	-2	11,166	-0.02%
2023/12/26	2	85.70	0	0.00	85.50	2	11,180	0.02%
2023/12/25	2	87.05	4	87.08	85.40	-2	11,177	-0.02%
2023/12/22	85	89.38	50	88.01	87.00	35	11,165	0.31%
2023/12/21	8	86.16	10	86.59	86.40	-2	10,977	-0.02%
2023/12/20	0	0.00	0.5	85.30	85.50	-0.5	10,974	0.00%
2023/12/19	2	85.70	3	85.90	85.40	-1	10,962	-0.01%
2023/12/18	1	89.00	1	89.60	88.40	0	10,921	0.00%
2023/12/15	21	91.15	23	89.34	88.30	-2	10,925	-0.02%
2023/12/14	2	91.25	0	0.00	89.10	2	10,854	0.02%
2023/12/12	35	93.86	33	92.05	92.00	2	10,904	0.02%
2023/12/11	2	92.55	4	90.83	92.90	-2	10,692	-0.02%
2023/12/08	39	91.75	49	91.59	88.70	-10	10,416	-0.10%
2023/12/07	47.5	89.18	33	87.89	87.50	14.5	10,067	0.14%
2023/12/06	16	88.71	42.1	88.90	90.00	-26	9,835	-0.26%
2023/12/05	4	84.88	0	0.00	85.30	4	9,724	0.04%
2023/12/04	42	87.92	27.1	87.10	87.10	14.9	9,842	0.15%
2023/12/01	8	86.19	5	85.20	85.20	3	9,810	0.03%
2023/11/30	37	89.43	32	87.11	87.00	5	9,806	0.05%
2023/11/28	4	87.05	1	87.90	88.40	3	9,925	0.03%
2023/11/27	0	0.00	3.1	87.21	86.10	-3.1	10,223	-0.03%
2023/11/23	12	91.55	12	89.98	89.00	0	10,127	0.00%
2023/11/22	4	88.98	4	89.03	90.30	0	9,979	0.00%
2023/11/21	3	91.50	5	91.76	88.30	-2	9,909	-0.02%
2023/11/20	15	91.64	20	90.83	90.90	-5	9,838	-0.05%
2023/11/17	6	88.55	3	89.50	90.20	3	9,763	0.03%
2023/11/16	5.2	91.69	11	90.86	88.90	-5.8	9,657	-0.06%
2023/11/15	22	94.03	15	94.77	92.70	7	9,400	0.07%
2023/11/14	34	92.71	40	92.80	94.20	-6	9,114	-0.07%
2023/11/13	26	91.27	17	91.75	91.50	9	8,890	0.10%
2023/11/10	16	89.47	16.4	88.86	87.10	-0.4	8,558	0.00%
2023/11/09	9	88.09	5	89.54	86.40	4	8,334	0.05%
2023/11/08	3	92.97	4	93.88	92.30	-1	8,138	-0.01%
2023/11/07	6	92.23	0	0.00	94.00	6	8,034	0.07%
2023/11/06	37	92.64	38	92.22	92.20	-1	7,820	-0.01%
2023/11/03	46	90.32	51	90.44	91.90	-5	7,522	-0.07%
2023/11/02	14	83.36	19.4	85.03	87.40	-5.4	6,747	-0.08%
2023/11/01	36	77.73	38	77.99	79.50	-2	6,326	-0.03%
2023/10/31	54	77.61	53	75.94	75.20	1	6,170	0.02%
2023/10/30	26	77.19	25	76.82	76.30	1	6,027	0.02%
2023/10/26	14	75.29	17	75.60	74.80	-3	5,899	-0.05%
2023/10/25	0	0.00	3	75.60	74.60	-3	5,908	-0.05%
2023/10/24	5	76.16	5	75.92	76.20	0	5,933	0.00%
2023/10/23	26	75.77	26	75.83	76.20	0	5,837	0.00%
2023/10/20	9	74.14	7	75.17	75.20	2	5,772	0.03%
2023/10/19	103	76.78	104	77.27	77.30	-1	5,635	-0.02%	大買/大賣/
2023/10/18	73	73.39	103	73.31	74.40	-30	5,339	-0.56%	大賣/
2023/10/17	122	74.40	142	74.45	74.10	-20	5,194	-0.39%	大買/大賣/
2023/10/16	99	73.83	139	73.68	72.80	-40	5,074	-0.79%	大賣/
2023/10/13	102	73.71	142	73.69	72.90	-40	5,020	-0.80%	大買/大賣/
2023/10/12	25	72.64	69	72.67	73.00	-44	4,932	-0.89%
2023/10/11	72	70.84	24	70.51	70.50	48	4,908	0.98%
2023/10/06	159	71.43	181	71.75	71.10	-22	4,941	-0.45%	大買/大賣/
2023/10/05	89	70.89	35	70.65	70.60	54	5,087	1.06%
2023/10/04	200	72.60	130	72.77	72.50	70	5,139	1.36%	大買/大賣/
2023/10/03	86	72.76	106	72.70	72.50	-20	4,990	-0.40%	大賣/
2023/10/02	1	65.20	1	66.40	68.90	0	4,693	0.00%
2023/09/27	0	0.00	1	66.70	65.60	-1	4,904	-0.02%
2023/09/26	1	67.10	0	0.00	67.00	1	5,008	0.02%
2023/09/22	0	0.00	1	68.50	68.50	-1	5,177	-0.02%
2023/09/21	15	67.89	15	67.75	67.90	0	5,576	0.00%
2023/09/20	7	68.16	7	67.53	67.50	0	5,933	0.00%
2023/09/19	20	68.50	0	0.00	67.40	20	6,077	0.33%
2023/09/18	2	70.05	1	69.50	69.40	1	6,175	0.02%
2023/09/15	35	70.51	37	71.73	70.40	-2	6,256	-0.03%
2023/09/14	4	69.13	6	70.57	70.00	-2	6,283	-0.03%
2023/09/13	0	0.00	1	66.30	68.60	-1	6,687	-0.01%
2023/09/12	0	67.80	10	68.10	67.90	-10	6,989	-0.14%
2023/09/11	24	67.20	15	67.43	67.00	9	7,038	0.13%
2023/09/07	2	69.60	3	69.17	68.10	-1	7,122	-0.01%
2023/09/06	20	68.95	25	68.34	68.00	-5	7,014	-0.07%
2023/09/05	2	67.50	1	67.60	67.80	1	7,103	0.01%
2023/09/04	24	66.21	22	67.34	67.40	2	7,274	0.03%
2023/09/01	16	68.75	46	68.68	68.90	-30	7,250	-0.41%
2023/08/31	28	68.61	17	67.96	67.50	11	7,156	0.15%
2023/08/30	0	0.00	4	64.28	65.00	-4	6,871	-0.06%
2023/08/28	0	62.60	0	0.00	61.00	0	7,173	0.00%
2023/08/25	0	0.00	1	63.50	62.70	-1	7,625	-0.01%
2023/08/24	4	64.28	4	64.33	63.10	0	7,654	0.00%
2023/08/23	1	62.90	4	63.83	64.00	-3	7,669	-0.04%
2023/08/22	2	63.15	2	62.85	63.20	0	7,698	0.00%
2023/08/18	4	61.05	0	0.00	60.10	4	7,780	0.05%
2023/08/15	3	63.27	1	63.10	62.90	2	7,914	0.03%
2023/08/14	0	0.00	21	62.70	62.90	-21	8,142	-0.26%
2023/08/11	1	61.20	1	62.80	62.30	0	8,188	0.00%
2023/08/10	0.3	59.30	0	0.00	58.80	0.3	8,392	0.00%
2023/08/09	1	60.40	1	61.70	60.80	0	8,458	0.00%
2023/08/08	1	59.50	4	59.20	60.00	-3	8,728	-0.03%
2023/08/07	1	59.30	1	59.80	60.00	0	8,917	0.00%
2023/08/04	2	61.30	3	62.03	61.60	-1	9,061	-0.01%
2023/08/02	22	59.96	0	0.00	59.10	22	9,227	0.24%
2023/08/01	1	61.90	0	0.00	61.20	1	9,315	0.01%
2023/07/31	2	61.55	0	0.00	61.80	2	9,433	0.02%
2023/07/28	1	64.10	2	63.85	63.30	-1	9,480	-0.01%
2023/07/27	4	62.15	6	62.40	62.20	-2	9,501	-0.02%
2023/07/26	0.6	58.50	0	0.00	58.10	0.6	9,565	0.01%
2023/07/24	4	59.88	0	0.00	59.20	4	9,778	0.04%
2023/07/21	2	60.55	0	0.00	61.40	2	9,867	0.02%
2023/07/19	1	61.30	1	62.80	61.60	0	10,129	0.00%
2023/07/18	22	62.34	20	61.60	61.60	2	10,220	0.02%
2023/07/17	0	0.00	1	64.40	64.40	-1	10,247	-0.01%
2023/07/13	21	66.49	2	67.60	66.20	19	10,429	0.18%
2023/07/12	10	65.46	11	66.11	66.00	-1	10,514	-0.01%
2023/07/11	4	64.23	4	63.13	62.80	0	10,539	0.00%
2023/07/10	5	61.68	3	61.37	61.70	2	10,486	0.02%
2023/07/07	6	64.72	9	63.50	62.50	-3	10,793	-0.03%
2023/07/06	7	68.23	5	66.92	66.80	2	11,227	0.02%
2023/07/05	1	70.40	1	71.40	70.50	0	11,303	0.00%
2023/07/04	5	72.34	6.1	73.48	71.50	-1.1	11,645	-0.01%
2023/07/03	6	71.70	1	71.40	71.70	5	11,809	0.04%
2023/06/30	4	72.10	0	0.00	71.80	4	12,128	0.03%
2023/06/29	10	75.38	5	76.14	73.50	5	12,450	0.04%
2023/06/28	14	75.31	22	75.34	74.50	-8	12,127	-0.07%
2023/06/27	10	72.66	16	70.81	70.70	-6	11,848	-0.05%
2023/06/26	16	72.07	11	72.59	71.50	5	11,744	0.04%
2023/06/20	4	72.48	3.4	72.71	73.60	0.6	11,761	0.01%
2023/06/19	35.1	74.33	22	73.79	72.40	13.1	11,688	0.11%
2023/06/16	7	68.61	30	68.02	71.60	-23	11,376	-0.20%
2023/06/15	22	65.55	5	65.90	65.10	17	11,211	0.15%
2023/06/14	35	65.53	82	65.11	65.60	-47	11,231	-0.42%
2023/06/13	1	63.70	0	0.00	63.00	1	11,130	0.01%
2023/06/12	0	0.00	1	62.40	62.90	-1	11,150	-0.01%
2023/06/09	1	63.70	19	63.45	63.30	-18	11,129	-0.16%
2023/06/08	30	63.84	12	63.02	62.50	18	11,067	0.16%
2023/06/07	5	61.36	0	0.00	61.40	5	10,968	0.05%
2023/06/06	0	0.00	1	58.90	60.10	-1	11,055	-0.01%
2023/06/02	4	62.73	5	62.60	62.10	-1	11,145	-0.01%
2023/06/01	8	61.35	4	61.23	61.90	4	11,128	0.04%
2023/05/31	13	61.09	10.1	61.57	61.00	2.9	11,012	0.03%
2023/05/30	0	58.30	1	59.50	58.20	-1	10,715	-0.01%
2023/05/29	2	59.00	0	58.80	58.70	2	10,826	0.02%
2023/05/26	5	57.76	5	58.56	57.00	0	11,129	0.00%
2023/05/24	0	0.00	2	58.80	58.00	-2	11,230	-0.02%
2023/05/23	2	58.90	0	0.00	59.00	2	11,233	0.02%
2023/05/22	2.5	58.12	2	58.20	58.20	0.5	11,234	0.00%
2023/05/19	4	58.60	5	59.92	58.60	-1	11,246	-0.01%
2023/05/18	21	59.31	21	60.19	59.30	0	11,193	0.00%
2023/05/17	6	56.73	0	0.00	56.80	6	10,954	0.05%
2023/05/16	1	59.40	0	0.00	56.10	1	10,878	0.01%
2023/05/15	2	58.50	2	57.10	57.70	0	10,583	0.00%
2023/05/12	32	57.67	32	59.43	58.60	0	10,492	0.00%
2023/05/11	25.1	60.51	0	0.00	59.60	25.1	10,180	0.25%
2023/05/10	3.3	67.20	4	66.55	66.20	-0.7	9,969	-0.01%
2023/05/09	24	66.67	0	0.00	66.30	24	9,771	0.25%
2023/05/05	1	74.30	3	74.80	75.20	-2	9,448	-0.02%
2023/05/04	2	71.75	1	73.10	73.80	1	9,307	0.01%
2023/05/03	1	70.90	4	73.38	72.90	-3	9,211	-0.03%
2023/05/02	1	72.30	0	72.80	71.40	1	9,066	0.01%
2023/04/28	0	0.00	0	68.39	67.90	0	8,893	0.00%
2023/04/27	2	69.65	2	69.80	67.70	0	8,792	0.00%
2023/04/26	1.1	66.77	0	0.00	68.60	1.1	8,607	0.01%
2023/04/25	4.1	74.47	0	0.00	71.50	4.1	8,461	0.05%
2023/04/24	2	78.04	4	77.00	77.00	-2	8,273	-0.02%
2023/04/21	8	73.21	8	73.33	73.20	0	8,109	0.00%
2023/04/20	13	73.95	65	72.95	73.50	-52	7,977	-0.65%
2023/04/19	67	77.11	8	75.84	75.60	59	7,853	0.75%
2023/04/18	1	78.80	0.1	78.30	78.50	0.9	7,683	0.01%
2023/04/17	2	81.20	1	81.00	80.90	1	7,536	0.01%
2023/04/14	10	78.08	16	78.56	79.80	-6	7,311	-0.08%
2023/04/13	3	75.53	3	75.03	75.00	0	7,027	0.00%
2023/04/12	28	77.66	25	76.95	76.90	3	6,894	0.04%
2023/04/11	18.1	75.63	26	74.06	76.40	-7.9	6,494	-0.12%
2023/04/10	11	71.29	13	71.08	71.70	-2	5,901	-0.03%
2023/04/07	23	72.13	23.2	72.73	72.60	-0.2	5,659	0.00%
2023/04/06	18	69.64	17	70.09	69.30	1	5,168	0.02%
2023/03/31	7	66.90	76.1	67.80	68.40	-69.1	4,878	-1.42%
2023/03/30	4	67.98	10	68.25	67.90	-6	4,454	-0.13%
2023/03/29	80	64.18	10	64.30	65.20	70	4,006	1.75%
2023/03/28	52	64.29	50	63.80	63.80	2	3,910	0.05%
2023/03/27	22	67.78	29	66.61	66.10	-7	3,780	-0.19%
2023/03/24	53	68.23	45	68.74	69.10	8	3,685	0.22%
2023/03/23	0	0.00	3.5	67.69	67.70	-3.5	3,509	-0.10%
2023/03/22	11	67.11	5.1	67.42	67.10	5.9	3,378	0.17%
2023/03/21	8.2	68.78	5	68.76	68.00	3.2	3,198	0.10%
2023/03/20	11	67.33	17.5	66.41	68.50	-6.5	2,925	-0.22%
2023/03/17	0	0.00	17	62.29	62.30	-17	2,719	-0.63%
2023/03/16	0	60.10	0	0.00	59.60	0	2,540	0.00%
2023/03/15	32	60.69	16	60.11	60.30	16	2,469	0.65%
2023/03/14	0	59.20	0	0.00	60.30	0	2,370	0.00%
2023/03/13	13	56.20	1	59.50	60.10	12	2,300	0.52%
2023/03/10	4	57.85	4	58.80	58.20	0	2,210	0.00%
2023/03/09	5.1	62.07	1	63.60	60.00	4.1	2,072	0.20%
2023/03/08	0	63.74	20	62.81	63.30	-20	1,919	-1.04%
2023/03/07	4	58.83	2	59.45	58.90	2	1,756	0.11%
2023/03/06	8	58.89	16	59.12	59.00	-8	1,675	-0.48%
2023/03/03	0	57.50	5	57.48	57.40	-5	1,534	-0.33%
2023/03/02	4	57.60	5.3	56.46	57.40	-1.3	1,421	-0.09%
2023/03/01	1	53.77	16	54.21	55.70	-15	1,244	-1.20%
2023/02/24	26	51.40	21	51.14	51.80	5	1,091	0.46%
2023/02/23	1	48.40	21	47.93	49.70	-20	719	-2.78%
2023/02/22	15	45.17	10	45.23	45.20	5	570	0.88%
2023/02/21	5	43.70	7	45.41	43.70	-2	495	-0.40%
2023/02/20	15	45.97	14	45.42	45.80	1	434	0.23%
2023/02/17	8	43.74	8	41.14	43.90	0	372	0.00%
2023/02/16	1	41.20	4	40.39	40.20	-3	304	-0.99%
2023/02/15	0	39.10	1	39.00	38.60	-1	257	-0.39%
2023/02/14	0	38.55	4	38.55	38.55	-4	214	-1.86%
2023/02/09	0	0.00	2	35.00	34.95	-2	187	-1.07%
2023/02/08	0	33.90	1	34.00	34.00	-1	180	-0.55%
2023/02/07	1	33.40	0	0.00	33.40	1	176	0.57%
2023/02/02	1	33.80	0	0.00	33.60	1	171	0.58%
2023/01/04	0	30.90	0	0.00	31.00	0	170	0.00%
2023/01/03	0	0.00	2	30.45	30.50	-2	173	-1.15%
2022/12/23	0	0.00	2	30.15	30.15	-2	212	-0.94%
2022/12/19	2	30.20	0	0.00	30.05	2	327	0.61%
2022/12/16	0	0.00	2	31.45	30.80	-2	384	-0.52%
2022/12/02	0	0.00	1	30.75	31.15	-1	405	-0.25%
2022/11/30	1	30.00	0	0.00	30.10	1	408	0.25%
2022/11/28	0	29.85	0	0.00	29.55	0	409	0.00%
2022/11/24	0	30.00	0	0.00	30.35	0	412	0.00%
2022/11/23	1	30.00	0	0.00	30.15	1	415	0.24%
2022/11/16	0	31.50	1	31.40	31.05	-1	443	-0.22%
2022/11/11	1	30.05	0	0.00	30.05	1	454	0.22%
2022/11/10	0	31.50	0	0.00	31.30	0	449	0.00%
2022/11/09	0	32.02	0	0.00	32.10	0	450	0.00%
2022/11/08	0	31.75	0	0.00	31.60	0	452	0.00%
2022/11/07	0	31.10	0	0.00	31.10	0	453	0.00%
2022/11/04	0	30.65	0	0.00	31.05	0	457	0.00%
2022/10/27	0	29.80	2	29.63	30.05	-2	466	-0.43%
2022/10/25	2	28.90	1	29.20	29.00	1	477	0.21%
2022/10/24	3	29.75	0	0.00	29.65	3	478	0.63%
2022/10/17	0	0.00	1.4	30.02	30.30	-1.4	488	-0.29%
2022/10/13	3.1	29.50	0	0.00	29.50	3.1	492	0.63%
2022/09/26	0	0.00	1	26.95	26.85	-1	496	-0.20%
2022/09/23	0	0.00	1	28.45	28.15	-1	504	-0.20%
2022/09/22	1	28.05	0	0.00	28.05	1	510	0.20%
2022/09/21	0	0.00	0	29.00	28.90	0	505	0.00%
2022/09/20	2	29.00	0	29.20	29.20	2	503	0.40%
2022/09/19	0	0.00	2	30.15	29.80	-2	499	-0.40%
2022/09/16	7	31.69	5	31.92	31.40	2	492	0.41%
2022/09/15	1	31.85	3	32.10	32.40	-2	481	-0.42%
2022/09/14	1	31.30	1	31.25	31.20	0	415	0.00%
2022/09/13	2	30.10	0	30.02	30.35	2	364	0.55%
2022/09/12	0	0.00	0	30.23	30.05	0	380	-0.01%
2022/09/08	1	29.10	2	29.20	29.60	-1	378	-0.26%
2022/09/07	0	28.80	0	0.00	28.70	0	389	0.00%
2022/09/06	2	28.88	3	29.07	28.70	-1	404	-0.25%
2022/09/05	1	28.75	0	0.00	28.70	1	406	0.25%
2022/09/02	1	29.15	0	0.00	29.05	1	408	0.24%
2022/08/31	0	29.45	1	29.50	29.75	-1	406	-0.25%
2022/08/29	1	29.25	0	29.05	29.20	1	407	0.24%
2022/08/23	0	0.00	2	29.45	29.80	-2	427	-0.47%
2022/08/22	1	29.50	0	0.00	29.45	1	442	0.23%
2022/08/18	1	29.70	2	29.93	30.25	-1	441	-0.23%
2022/08/17	1	29.05	4	29.10	29.45	-3	437	-0.69%
2022/08/16	1	29.55	0	0.00	29.55	1	440	0.23%
2022/08/11	0	0.00	12	29.42	29.55	-12	446	-2.69%
2022/08/10	10	28.70	0	0.00	28.60	10	435	2.30%
2022/08/09	0	0.00	1	28.00	28.20	-1	440	-0.23%
2022/08/05	0	0.00	2	27.65	28.05	-2	451	-0.44%
2022/08/04	1	26.95	0	0.00	26.95	1	461	0.22%
2022/08/02	1	27.55	0	0.00	27.55	1	496	0.20%
2022/07/27	0	0.00	1	28.25	28.50	-1	591	-0.17%
2022/07/26	1	28.05	0	0.00	27.75	1	608	0.16%
2022/07/20	0	0.00	1	28.90	28.30	-1	666	-0.15%
2022/07/19	0	0.00	0	28.00	27.95	0	670	0.00%
2022/07/18	0	0.00	0	28.15	28.40	0	676	0.00%
2022/06/27	0	0.00	1	28.70	29.10	-1	732	-0.14%
2022/06/24	0	0.00	1	28.25	27.75	-1	764	-0.13%
2022/06/22	0	0.00	1	27.60	27.55	-1	920	-0.11%
2022/06/21	0	0.00	1	28.75	28.55	-1	919	-0.11%
2022/06/20	5	28.39	1	28.90	27.45	4	916	0.44%
2022/06/17	5	29.10	5	28.90	29.10	0	902	0.00%
2022/06/16	6	29.96	2	31.00	29.85	4	893	0.45%
2022/06/15	3	31.40	5	31.55	30.90	-2	886	-0.23%
2022/06/14	1	29.85	0	0.00	29.95	1	879	0.11%
2022/06/13	1	30.50	2	30.10	30.10	-1	879	-0.11%
2022/06/10	3	31.18	0	0.00	31.25	3	885	0.34%
2022/06/09	0	32.10	0	0.00	31.40	0	888	0.00%
2022/06/07	1	31.75	0	0.00	31.70	1	895	0.11%
2022/06/06	2	32.00	0	0.00	32.00	2	902	0.22%
2022/06/02	3	32.25	0	0.00	32.25	3	917	0.33%
2022/06/01	0	0.00	2	32.75	32.80	-2	930	-0.22%
2022/05/31	2	31.75	0	0.00	32.35	2	926	0.22%
2022/05/30	0	0.00	4	32.63	32.05	-4	936	-0.43%
2022/05/25	1	31.00	1	31.35	31.40	0	948	0.00%
2022/05/24	3	31.50	0	0.00	30.90	3	981	0.31%
2022/05/20	3	32.25	0	0.00	32.20	3	1,012	0.30%
2022/05/19	0	0.00	2	32.25	32.80	-2	1,052	-0.19%
2022/05/16	0	0.00	1	31.35	30.50	-1	1,241	-0.08%
2022/05/13	0	0.00	2	30.35	30.55	-2	1,241	-0.16%
2022/05/12	1	30.05	1	31.05	29.90	0	1,251	0.00%
2022/05/11	2	30.55	2	30.05	30.55	0	1,249	0.00%
2022/05/10	3	31.70	4	30.78	31.25	-1	1,248	-0.08%
2022/05/09	1	31.00	0	0.00	29.70	1	1,229	0.08%
2022/05/06	0	32.80	0	0.00	32.70	0	1,204	0.00%
2022/05/05	5	33.93	1	32.75	33.70	4	1,197	0.33%
2022/05/04	0	0.00	3	31.15	31.45	-3	1,169	-0.26%
2022/04/29	6	34.29	8	34.16	32.50	-2	1,144	-0.17%
2022/04/28	1	36.50	0	0.00	36.10	1	1,111	0.09%
2022/04/27	0	0.00	1	36.95	36.65	-1	1,103	-0.09%
2022/04/26	0	0.00	6	37.38	37.55	-6	1,103	-0.54%
2022/04/25	0	37.75	0	0.00	37.15	0	1,105	0.00%
2022/04/15	0	0.00	4	36.88	37.00	-4	1,132	-0.35%
2022/04/14	0	0.00	2	36.85	36.80	-2	1,144	-0.17%
2022/04/06	1	36.80	0	0.00	37.00	1	1,649	0.06%
2022/03/31	0	0.00	1	37.15	37.10	-1	1,675	-0.06%
2022/03/30	2	36.60	2	36.65	36.75	0	1,686	0.00%
2022/03/29	6	36.72	0	0.00	36.45	6	1,698	0.35%
2022/03/28	4	36.70	6	36.62	36.85	-2	1,788	-0.11%
2022/03/25	17	40.74	0	0.00	40.65	17	1,673	1.02%
2022/03/21	0	42.00	0	0.00	41.75	0	1,794	0.00%
2022/03/14	1	40.85	0	0.00	40.95	1	2,077	0.05%
2022/03/10	0	0.00	2	41.60	41.40	-2	2,170	-0.09%
2022/03/09	0.3	41.30	0	0.00	40.75	0.3	2,213	0.01%
2022/03/08	1	41.00	0	0.00	40.55	1	2,335	0.04%
2022/03/07	2	41.92	1	41.80	41.95	1	2,336	0.04%
2022/03/04	2	43.18	8	43.16	43.05	-6	2,333	-0.26%
2022/03/03	0	0.00	5	43.95	43.95	-5	2,353	-0.21%
2022/03/02	0	45.33	0	0.00	43.55	0	2,376	0.00%
2022/03/01	3	43.50	0	0.00	43.35	3	2,419	0.12%
2022/02/25	0	43.56	0	0.00	43.00	0	2,495	0.00%
2022/02/24	1	43.95	0	0.00	42.85	1	2,878	0.03%
2022/02/22	4	44.28	2	44.38	44.05	2	2,928	0.07%
2022/02/21	12	46.68	5	46.12	46.00	7	2,929	0.24%
2022/02/18	9	46.42	4	45.71	46.90	5	2,925	0.17%
2022/02/17	2	45.95	2	45.45	44.55	0	2,878	0.00%
2022/02/16	0	0.00	4	43.35	43.80	-4	2,834	-0.14%
2022/02/15	5	42.62	0	0.00	42.05	5	2,862	0.17%
2022/02/14	0	43.90	0	0.00	42.20	0	2,940	0.00%
2022/02/11	0	44.65	0	0.00	43.60	0	2,973	0.00%
2022/02/10	0	44.35	0	0.00	44.65	0	2,986	0.00%
2022/02/08	0	44.50	0	0.00	43.80	0	3,002	0.00%
2022/01/26	1	41.85	2	41.85	41.70	-1	3,047	-0.03%
2022/01/25	1	41.50	0	0.00	41.65	1	3,078	0.03%
2022/01/24	2.1	41.71	1	41.50	41.95	1.1	3,105	0.04%
2022/01/21	1	42.30	0	0.00	42.35	1	3,124	0.03%
2022/01/19	1	43.75	0	0.00	43.55	1	3,167	0.03%
2022/01/18	2	43.95	0	0.00	44.00	2	3,211	0.06%
2022/01/13	1.2	43.93	0	0.00	43.95	1.2	3,277	0.04%
2022/01/12	4.1	43.73	4	44.53	43.80	0.1	3,289	0.00%
2022/01/11	2.1	45.01	4	44.95	44.50	-1.9	3,309	-0.06%
2022/01/07	0	0.00	5	45.66	45.50	-5	3,318	-0.15%
2022/01/06	1	46.60	0	0.00	46.30	1	3,330	0.03%
2022/01/05	0.1	46.80	1	46.55	46.40	-0.9	3,351	-0.03%
2022/01/04	1.1	47.59	0	0.00	47.05	1.1	3,362	0.03%
2022/01/03	5	47.84	1	47.90	47.65	4	3,361	0.12%
2021/12/30	46	49.95	37.1	50.69	48.50	8.9	3,349	0.27%
2021/12/29	1	47.80	4	49.00	49.00	-3	2,954	-0.10%
2021/12/28	10	47.60	0	0.00	47.95	10	2,964	0.34%
2021/12/27	1	47.75	1	48.50	48.50	0	2,990	0.00%
2021/12/24	1	48.20	0	0.00	47.75	1	3,011	0.03%
2021/12/23	0	0.00	2	48.30	47.95	-2	3,006	-0.07%
2021/12/22	15	48.71	7.6	49.64	47.70	7.4	3,040	0.24%
2021/12/21	1	48.00	1	48.40	47.60	0	2,932	0.00%
2021/12/17	1	47.50	0	0.00	48.20	1	2,906	0.03%
2021/12/16	24.6	49.79	23	48.70	48.35	1.6	2,896	0.05%
2021/12/13	0	0.00	21	48.82	49.00	-21	2,731	-0.77%
2021/12/10	2	44.55	0	0.00	44.55	2	2,604	0.08%
2021/12/08	0	0.00	1	45.65	45.50	-1	2,615	-0.04%
2021/12/07	3	46.55	4	47.46	46.50	-1	2,599	-0.04%
2021/12/06	1	46.05	0	0.00	45.95	1	2,575	0.04%
2021/12/03	0	0.00	11	46.39	46.60	-11	2,562	-0.43%
2021/12/02	4	45.35	7	46.76	45.45	-3	2,551	-0.12%
2021/12/01	2	42.55	2	43.30	44.40	0	2,475	0.00%
2021/11/29	5	43.20	0	0.00	42.80	5	2,531	0.20%
2021/11/26	1	43.80	1	44.65	43.95	0	2,610	0.00%
2021/11/25	11	45.29	4	46.68	45.15	7	2,607	0.27%
2021/11/24	15	47.09	3	47.00	47.15	12	2,585	0.46%
2021/11/23	77	47.98	72	49.25	48.00	5	2,533	0.20%
2021/11/22	2	45.15	4	45.95	47.50	-2	2,189	-0.09%
2021/11/17	1	43.65	3	43.98	44.00	-2	2,246	-0.09%
2021/11/16	1	42.80	1	44.00	43.00	0	2,277	0.00%
2021/11/15	0	0.00	4	41.60	42.65	-4	2,271	-0.18%
2021/11/12	4	41.18	1	41.15	41.25	3	2,327	0.13%
2021/11/11	2	42.03	3	41.62	41.95	-1	2,377	-0.04%
2021/11/10	1	42.80	0	0.00	43.10	1	2,457	0.04%
2021/11/09	5	44.51	0	0.00	44.30	5	2,602	0.19%
2021/11/05	0	0.00	1	44.80	44.80	-1	2,828	-0.04%
2021/11/03	2	45.78	0	0.00	45.55	2	3,215	0.06%
2021/11/02	0	0.00	1	44.40	44.30	-1	3,261	-0.03%
2021/10/29	0	0.00	1	44.35	44.20	-1	3,561	-0.03%
2021/10/28	0	0.00	4	44.70	44.95	-4	3,580	-0.11%
2021/10/27	0	0.00	4	44.04	44.05	-4	3,620	-0.11%
2021/10/26	1	43.85	0	0.00	43.10	1	3,744	0.03%
2021/10/25	0	0.00	4	43.83	44.65	-4	3,809	-0.10%
2021/10/21	2	42.90	2	42.25	42.30	0	4,226	0.00%
2021/10/20	0	0.00	1	42.05	42.20	-1	4,444	-0.02%
2021/10/18	1	41.20	0	0.00	41.50	1	5,050	0.02%
2021/10/13	3	40.40	1	39.80	40.00	2	5,450	0.04%
2021/10/12	2	41.30	0	0.00	41.50	2	5,567	0.04%
2021/10/08	6	42.28	0	0.00	41.65	6	5,640	0.11%
2021/10/07	0	0.00	2	42.85	42.80	-2	5,787	-0.03%
2021/10/06	1	41.85	1	41.40	41.40	0	5,988	0.00%
2021/10/05	1	42.70	4	41.49	42.90	-3	6,223	-0.05%
2021/10/01	2	43.50	0	0.00	42.60	2	6,446	0.03%
2021/09/30	0	0.00	3	45.00	44.95	-3	6,685	-0.04%
2021/09/29	3	45.60	0	0.00	44.80	3	7,198	0.04%
2021/09/28	1	49.55	0	0.00	49.55	1	7,341	0.01%
2021/09/27	0	0.00	1	50.80	50.80	-1	7,491	-0.01%
2021/09/24	0	0.00	2	50.08	50.20	-2	7,706	-0.03%
2021/09/23	1	49.80	1	50.20	49.40	0	7,952	0.00%
2021/09/22	1	49.50	0	0.00	49.35	1	8,353	0.01%
2021/09/16	1	49.20	0	0.00	49.35	1	9,282	0.01%
2021/09/15	1	49.25	0	0.00	49.30	1	9,416	0.01%
2021/09/14	0	0.00	1	50.80	50.10	-1	9,626	-0.01%
2021/09/13	0	0.00	10	51.00	50.70	-10	9,679	-0.10%
2021/09/10	1	50.60	1	50.40	51.40	0	9,720	0.00%
2021/09/09	2	50.15	1	50.20	50.50	1	9,755	0.01%
2021/09/07	1	49.60	0	0.00	49.90	1	9,854	0.01%
2021/09/06	2	50.80	9	51.57	50.00	-7	10,008	-0.07%
2021/09/03	4	52.75	6	52.30	52.30	-2	10,054	-0.02%
2021/09/02	5	53.46	3	52.77	52.00	2	10,166	0.02%
2021/09/01	3	53.93	7	53.94	54.00	-4	10,233	-0.04%
2021/08/31	3	51.17	2	52.10	52.00	1	10,233	0.01%
2021/08/30	6	51.32	2	52.00	51.20	4	10,356	0.04%
2021/08/27	1	51.80	0	0.00	51.50	1	10,566	0.01%
2021/08/26	2	52.10	0	0.00	52.10	2	10,832	0.02%
2021/08/25	0	0.00	2	53.40	53.30	-2	10,896	-0.02%
2021/08/24	2	52.40	1	53.10	51.70	1	11,038	0.01%
2021/08/23	0	0.00	4	53.15	53.70	-4	11,095	-0.04%
2021/08/20	2.5	51.56	0	0.00	51.20	2.5	11,190	0.02%
2021/08/19	0	0.00	3	52.77	51.00	-3	11,207	-0.03%
2021/08/18	0	53.50	1	54.20	54.20	-1	11,280	-0.01%
2021/08/17	5	51.14	3	51.00	51.00	2	11,396	0.02%
2021/08/16	5	52.46	4	53.00	51.80	1	11,437	0.01%
2021/08/13	17	53.62	9	53.31	52.90	8	11,424	0.07%
2021/08/12	3.1	58.50	1	57.50	57.50	2.1	11,334	0.02%
2021/08/11	6	60.00	18.1	60.81	58.10	-12.1	11,391	-0.11%
2021/08/10	6.5	63.80	1	63.20	63.20	5.5	11,389	0.05%
2021/08/09	9	72.01	50	71.52	70.20	-41	11,176	-0.37%
2021/08/06	6	74.10	2	74.70	73.50	4	11,199	0.04%
2021/08/05	49	75.85	3	75.93	75.00	46	11,280	0.41%
2021/08/04	3.1	74.34	7	73.97	74.70	-3.9	11,241	-0.03%
2021/08/03	0	0.00	2	72.90	73.10	-2	11,296	-0.02%
2021/08/02	2	73.60	10	72.84	73.00	-8	11,473	-0.07%
2021/07/30	10	73.11	1	72.00	71.80	9	11,636	0.08%
2021/07/29	0	0.00	2	73.30	73.90	-2	11,682	-0.02%
2021/07/28	6	72.83	2	71.00	72.00	4	11,851	0.03%
2021/07/27	19	77.32	16	76.63	74.00	3	12,059	0.02%
2021/07/26	5	76.54	12.1	76.08	76.70	-7.1	12,296	-0.06%
2021/07/23	7	74.57	10	74.39	74.70	-3	12,494	-0.02%
2021/07/22	14	74.61	16.1	75.51	73.90	-2.1	12,719	-0.02%
2021/07/21	6	72.78	7	72.77	72.30	-1	12,787	-0.01%
2021/07/20	6	73.33	17	73.11	71.80	-11	13,115	-0.08%
2021/07/19	16	74.15	4	74.00	74.50	12	13,352	0.09%
2021/07/16	2	74.10	8	73.20	73.90	-6	13,632	-0.04%
2021/07/15	12	72.42	0	0.00	72.30	12	13,949	0.09%
2021/07/14	3	72.07	1	72.70	72.80	2	14,706	0.01%
2021/07/13	13	74.68	9	72.72	71.40	4	14,760	0.03%
2021/07/12	7	73.00	3	73.13	74.10	4	14,617	0.03%
2021/07/09	5	71.16	23	70.69	71.00	-18	14,415	-0.12%
2021/07/08	1	74.00	2	75.00	72.80	-1	14,349	-0.01%
2021/07/07	34	75.45	13	75.11	74.00	21	14,287	0.15%
2021/07/06	44.2	77.39	42	74.90	74.50	2.2	14,083	0.02%
2021/07/05	2	75.90	4	77.05	77.30	-2	13,652	-0.01%
2021/07/02	9	70.70	26	70.70	70.30	-17	13,503	-0.13%
2021/07/01	13	70.75	14	70.09	68.70	-1	13,427	-0.01%
2021/06/30	13	71.26	13	71.02	71.50	0	13,389	0.00%
2021/06/29	34	72.47	12	71.57	69.00	22	13,375	0.16%
2021/06/28	8	69.41	79	70.60	71.40	-71	13,009	-0.55%
2021/06/25	39	66.14	33	66.04	66.40	6	12,519	0.05%
2021/06/24	3	63.50	4	63.73	63.50	-1	12,178	-0.01%
2021/06/23	10	62.28	8	62.91	63.30	2	12,069	0.02%
2021/06/22	2	59.55	5	59.68	59.30	-3	11,868	-0.03%
2021/06/21	4	61.05	4	61.15	60.60	0	11,810	0.00%
2021/06/18	3	62.87	2	62.30	62.30	1	11,783	0.01%
2021/06/17	1	62.60	5	62.40	63.30	-4	11,783	-0.03%
2021/06/16	7	63.40	10	63.69	62.50	-3	11,772	-0.03%
2021/06/15	17	64.44	24	64.47	64.50	-7	11,716	-0.06%
2021/06/11	1	62.60	2	64.20	62.30	-1	11,580	-0.01%
2021/06/10	3	63.40	7	63.97	63.30	-4	11,550	-0.03%
2021/06/09	1	62.80	0	0.00	62.40	1	11,447	0.01%
2021/06/08	3	62.63	3	62.97	62.90	0	11,373	0.00%
2021/06/07	1	64.10	2	64.30	62.00	-1	11,326	-0.01%
2021/06/04	2	63.50	4	61.93	63.10	-2	11,219	-0.02%
2021/06/03	51	61.86	45	63.05	62.30	6	11,029	0.05%
2021/06/02	4	59.88	5	58.90	59.60	-1	10,792	-0.01%
2021/06/01	5	60.02	8	60.85	59.30	-3	10,752	-0.03%
2021/05/31	3	59.10	18	58.78	58.30	-15	10,601	-0.14%
2021/05/28	28	58.58	5	58.82	58.70	23	10,562	0.22%
2021/05/27	2	55.80	2	56.55	56.80	0	10,528	0.00%
2021/05/26	2	55.00	3	56.60	55.00	-1	10,541	-0.01%
2021/05/25	8	55.90	3	56.63	56.60	5	10,559	0.05%
2021/05/24	2	51.90	4	52.63	52.80	-2	10,801	-0.02%
2021/05/21	11	50.22	10	49.63	50.10	1	10,990	0.01%
2021/05/20	3	48.27	5	48.74	47.95	-2	11,014	-0.02%
2021/05/19	6	47.93	2	48.20	48.15	4	11,109	0.04%
2021/05/18	14	46.23	13	46.86	48.35	1	11,189	0.01%
2021/05/17	0	0.00	1	44.90	44.20	-1	11,145	-0.01%
2021/05/14	3	51.77	10	51.79	49.10	-7	11,160	-0.06%
2021/05/13	15	49.63	16	50.84	50.00	-1	11,209	-0.01%
2021/05/12	17	52.72	27	52.12	52.10	-10	11,088	-0.09%
2021/05/11	12	57.48	7	57.53	57.40	5	10,961	0.05%
2021/05/10	19.1	63.40	6	63.23	63.70	13.1	10,811	0.12%
2021/05/07	8	62.13	13	62.68	62.70	-5	10,631	-0.05%
2021/05/06	65	60.56	59	56.68	58.90	6	10,447	0.06%
2021/05/05	12	58.92	5	59.58	58.60	7	10,340	0.07%
2021/05/04	10	61.55	17	58.94	58.20	-7	10,195	-0.07%
2021/05/03	111	68.69	112	64.41	62.50	-1	9,945	-0.01%	大買/大賣/
2021/04/29	34	66.66	41	66.33	68.80	-7	9,505	-0.07%
2021/04/28	87	69.66	32	67.72	66.20	55	9,183	0.60%
2021/04/27	30	70.47	21	69.71	68.50	9	8,863	0.10%
2021/04/26	23	66.57	11	65.74	66.90	12	8,441	0.14%
2021/04/23	31	58.04	21	58.95	60.90	10	8,004	0.12%
2021/04/22	49	60.56	57	60.82	55.40	-8	7,791	-0.10%
2021/04/21	10	60.06	52	58.47	59.70	-42	7,564	-0.56%
2021/04/20	46	58.08	17	57.50	57.00	29	7,334	0.40%
2021/04/19	25	55.18	13	54.58	54.30	12	7,020	0.17%
2021/04/15	3	52.50	0	52.80	52.70	3	7,187	0.04%
2021/04/14	0	0.00	1	50.00	52.10	-1	7,431	-0.01%
2021/04/13	0	0.00	3	51.87	51.10	-3	7,575	-0.04%
2021/04/12	2	52.00	1	52.30	52.30	1	7,632	0.01%
2021/04/09	3	52.70	18	52.53	53.50	-15	7,943	-0.19%
2021/04/08	10	53.10	1	53.20	52.80	9	8,433	0.11%
2021/04/07	0	0.00	22	53.78	53.20	-22	8,810	-0.25%
2021/04/06	14	53.94	25	54.60	54.40	-11	9,015	-0.12%
2021/04/01	24	53.73	13.2	52.65	52.80	10.8	9,230	0.12%
2021/03/31	0.3	51.90	1	51.80	51.90	-0.7	9,286	-0.01%
2021/03/30	32	51.82	33	51.27	51.20	-1	9,457	-0.01%
2021/03/29	2	51.70	6	51.33	51.70	-4	9,460	-0.04%
2021/03/26	3	49.95	1	49.60	50.10	2	9,422	0.02%
2021/03/25	6	49.06	3	48.70	48.70	3	9,421	0.03%
2021/03/24	2	48.40	4	48.36	48.30	-2	9,435	-0.02%
2021/03/22	18	49.15	0	0.00	48.70	18	9,591	0.19%
2021/03/19	12	49.86	0	0.00	49.85	12	9,678	0.12%
2021/03/18	1	50.80	0	0.00	50.90	1	9,784	0.01%
2021/03/17	3	51.83	2	51.65	51.30	1	10,056	0.01%
2021/03/16	2	52.00	1	52.10	52.00	1	10,324	0.01%
2021/03/12	4	51.43	1	51.30	51.20	3	10,354	0.03%
2021/03/11	15	51.22	15	51.59	52.20	0	10,462	0.00%
2021/03/10	18	50.37	12	50.88	50.60	6	10,619	0.06%
2021/03/09	1	47.85	2	48.30	49.60	-1	10,816	-0.01%
2021/03/08	2	50.45	1	50.80	48.55	1	11,086	0.01%
2021/03/05	6	49.03	0	0.00	48.60	6	11,074	0.05%
2021/03/04	2	50.90	2	51.15	50.20	0	11,008	0.00%
2021/03/03	4	51.38	1	51.50	51.20	3	10,972	0.03%
2021/03/02	3	53.10	11	51.91	52.10	-8	10,902	-0.07%
2021/02/26	1	50.60	1	51.80	51.80	0	10,773	0.00%
2021/02/25	15	53.53	14	53.49	52.30	1	10,684	0.01%
2021/02/24	37	55.73	14	55.96	52.80	23	10,557	0.22%
2021/02/23	6	55.02	14	55.05	56.80	-8	10,123	-0.08%
2021/02/22	13	54.72	4	54.40	54.50	9	9,802	0.09%
2021/02/19	5	52.42	17	52.87	52.80	-12	9,634	-0.12%
2021/02/18	10	51.15	12	51.31	50.90	-2	9,447	-0.02%
2021/02/17	9	50.51	6	50.35	49.65	3	9,254	0.03%
2021/02/05	12	49.17	12	48.56	48.50	0	9,157	0.00%
2021/02/04	5	48.18	12	48.92	49.00	-7	9,068	-0.08%
2021/02/03	10	46.70	11	46.89	46.50	-1	8,884	-0.01%
2021/02/02	0	0.00	1	46.40	46.70	-1	8,850	-0.01%
2021/01/29	1	45.25	1	46.15	45.35	0	8,749	0.00%
2021/01/28	1	45.70	0	0.00	45.20	1	8,708	0.01%
2021/01/27	47	47.52	47	46.73	46.90	0	8,667	0.00%
2021/01/26	28	46.86	17	47.70	46.40	11	8,582	0.13%
2021/01/25	2	46.60	3	44.23	47.00	-1	8,445	-0.01%
2021/01/22	8	45.19	15	44.92	45.15	-7	8,317	-0.08%
2021/01/21	12	45.74	13	45.80	44.20	-1	8,227	-0.01%
2021/01/20	1	46.70	3	47.92	46.30	-2	8,101	-0.02%
2021/01/19	2	48.75	0	0.00	48.80	2	7,995	0.03%
2021/01/18	38	49.55	41	49.11	48.80	-3	7,898	-0.04%
2021/01/15	2	50.00	0	0.00	50.90	2	7,803	0.03%
2021/01/14	19	50.62	10	51.09	51.30	9	7,666	0.12%
2021/01/13	58	52.52	53	51.70	51.90	5	7,479	0.07%
2021/01/12	13	54.10	18	54.42	51.40	-5	7,251	-0.07%
2021/01/11	5	54.70	12	55.23	55.40	-7	6,715	-0.10%
2021/01/08	34	50.51	44	51.35	50.40	-10	6,537	-0.15%
2021/01/07	19	50.04	12	50.06	50.00	7	6,244	0.11%
2021/01/06	26	49.88	36	48.79	47.80	-10	5,954	-0.17%
2021/01/05	6	49.35	4	49.30	49.60	2	5,746	0.03%
2021/01/04	48	50.91	25	51.23	49.50	23	5,595	0.41%
2020/12/31	74	49.60	96	49.98	50.40	-22	5,227	-0.42%
2020/12/30	18	47.11	15	47.18	47.60	3	4,637	0.06%
2020/12/29	18	46.01	14	46.08	45.00	4	4,213	0.09%
2020/12/28	25	46.65	38	46.66	47.20	-13	3,919	-0.33%
2020/12/25	45	42.50	43	42.62	42.95	2	3,516	0.06%
2020/12/24	22	40.49	18	40.30	40.90	4	3,227	0.12%
2020/12/23	8	38.26	9	38.32	38.60	-1	3,014	-0.03%
2020/12/22	3	37.22	1	37.95	36.50	2	2,975	0.07%
2020/12/21	1	37.30	10	37.15	37.40	-9	2,946	-0.31%
2020/12/17	20	39.01	11	39.27	38.55	9	2,893	0.31%
2020/12/16	31	38.41	60	38.23	37.50	-29	2,751	-1.05%
2020/12/15	34	38.32	6	37.77	37.50	28	2,709	1.03%
2020/12/14	0	0.00	2	40.60	40.10	-2	2,581	-0.08%
2020/12/11	10	40.16	5	40.89	42.00	5	2,433	0.21%
2020/12/10	2	39.01	11	39.77	39.40	-9	2,129	-0.42%
2020/12/09	1	38.00	1	38.40	38.10	0	1,817	0.00%
2020/12/08	7	38.37	4	38.95	38.45	3	1,752	0.17%
2020/12/07	18	39.20	9	39.86	39.00	9	1,717	0.52%
2020/12/04	5	37.90	3	37.80	38.05	2	1,557	0.13%
2020/12/03	3	36.43	5	37.80	36.50	-2	1,347	-0.15%
2020/12/02	8	35.00	90	37.61	37.65	-82	1,114	-7.36%
2020/12/01	4	34.25	2	34.30	34.25	2	807	0.25%
2020/11/27	0	0.00	1	32.50	32.90	-1	767	-0.13%
2020/11/26	1	32.00	0	0.00	32.10	1	766	0.13%
2020/11/23	0	0.00	4	32.15	32.85	-4	786	-0.51%
2020/11/20	0	0.00	6	31.53	31.60	-6	782	-0.77%
2020/11/17	3	30.13	0	0.00	30.20	3	827	0.36%
2020/11/16	11	30.11	0	0.00	29.85	11	880	1.25%
2020/11/12	2	32.35	0	0.00	32.30	2	932	0.21%
2020/11/11	2	33.30	0	0.00	33.15	2	974	0.21%
2020/11/05	2	33.30	2	33.65	33.25	0	1,093	0.00%
2020/11/04	2	33.30	3	33.20	33.30	-1	1,137	-0.09%
2020/11/03	2	32.70	2	32.15	32.70	0	1,156	0.00%
2020/10/28	6	33.43	0	0.00	33.40	6	1,282	0.47%
2020/10/22	1	34.80	0	0.00	34.40	1	1,545	0.06%
2020/10/13	0	0.00	1	33.80	34.10	-1	1,839	-0.05%
2020/10/12	1	34.75	0	0.00	34.25	1	1,892	0.05%
2020/10/08	0	0.00	4	34.59	34.60	-4	2,022	-0.20%
2020/10/07	1	34.00	0	0.00	34.20	1	2,365	0.04%
2020/09/30	3	33.40	0	0.00	33.25	3	2,636	0.11%
2020/09/28	1	33.10	0	0.00	33.10	1	2,696	0.04%
2020/09/25	2	34.00	2	32.70	32.60	0	2,726	0.00%
2020/09/24	2	34.00	2	33.90	33.90	0	2,727	0.00%
2020/09/21	1	37.35	2	37.30	37.40	-1	2,751	-0.04%
2020/09/17	1	37.50	0	0.00	37.25	1	2,769	0.04%
2020/09/16	1	37.30	0	0.00	37.15	1	2,768	0.04%
2020/09/15	0	0.00	1	37.80	37.15	-1	2,779	-0.04%
2020/09/14	2	37.65	6	37.50	37.55	-4	2,788	-0.14%
2020/09/10	5	36.99	0	0.00	36.70	5	2,801	0.18%
2020/09/08	3	36.07	1	36.15	36.10	2	2,830	0.07%
2020/09/07	0	0.00	1	36.50	36.05	-1	2,859	-0.03%
2020/09/04	0	0.00	2	36.53	36.50	-2	2,915	-0.07%
2020/09/03	1	36.50	1	36.65	36.05	0	2,959	0.00%
2020/09/02	2	36.05	0	0.00	35.80	2	3,007	0.07%
2020/09/01	1	36.40	0	0.00	36.20	1	3,096	0.03%
2020/08/27	6	35.64	0	0.00	35.60	6	3,481	0.17%
2020/08/25	1	37.10	0	0.00	36.80	1	3,622	0.03%
2020/08/24	11	35.49	1	34.80	36.60	10	3,636	0.28%
2020/08/20	7	34.21	2	33.35	34.60	5	3,913	0.13%
2020/08/19	19	35.49	7	36.09	35.45	12	3,912	0.31%
2020/08/18	1	37.80	4	38.24	37.45	-3	3,872	-0.08%
2020/08/17	5	38.38	2	38.20	38.05	3	3,933	0.08%
2020/08/12	1	39.05	0	0.00	39.70	1	4,010	0.02%
2020/08/11	8	39.02	0	0.00	39.10	8	4,037	0.20%
2020/08/10	13	40.34	0	0.00	40.00	13	4,042	0.32%
2020/08/07	1	42.15	1	41.85	41.30	0	4,071	0.00%
2020/08/06	0	0.00	1	41.35	41.75	-1	4,090	-0.02%
2020/08/05	3	40.65	0	0.00	41.05	3	4,118	0.07%
2020/08/04	17	40.65	3	40.97	40.70	14	4,199	0.33%
2020/07/31	6	42.25	1	42.00	42.20	5	4,338	0.12%
2020/07/30	3	41.33	62	41.76	42.30	-59	4,369	-1.35%
2020/07/28	9	39.30	0	0.00	38.70	9	4,379	0.21%
2020/07/22	0	0.00	2	42.35	41.80	-2	5,060	-0.04%
2020/07/21	0.2	41.50	5	41.74	41.45	-4.8	5,110	-0.09%
2020/07/20	0	0.00	7	40.61	40.80	-7	5,230	-0.13%
2020/07/17	4	40.61	1	39.95	39.80	3	5,284	0.06%
2020/07/16	10.2	41.16	1	41.30	41.15	9.2	5,441	0.17%
2020/07/15	10	41.70	1	42.15	40.75	9	5,505	0.16%
2020/07/14	9	43.44	2	43.30	42.65	7	5,430	0.13%
2020/07/13	0	0.00	13	42.36	42.65	-13	5,121	-0.25%
2020/07/10	0	0.00	5	39.15	38.80	-5	4,972	-0.10%
2020/07/09	1	39.80	1	39.55	39.50	0	5,068	0.00%
2020/07/08	5	39.60	0	0.00	39.30	5	5,060	0.10%
2020/07/06	0	0.00	2	39.03	39.15	-2	5,208	-0.04%
2020/07/02	2	39.15	0	0.00	39.20	2	5,556	0.04%
2020/06/30	2	39.05	2	38.85	38.70	0	5,762	0.00%
2020/06/29	2	37.95	0	0.00	38.15	2	5,952	0.03%
2020/06/24	10	38.40	0	0.00	38.40	10	6,074	0.16%
2020/06/22	0	0.00	1	38.65	38.65	-1	6,160	-0.02%
2020/06/19	2	39.00	2	39.05	38.95	0	6,145	0.00%
2020/06/18	1	39.10	0	0.00	39.10	1	6,145	0.02%
2020/06/15	2	38.98	0	0.00	38.70	2	6,445	0.03%
2020/06/11	1	40.35	5	40.22	39.10	-4	6,634	-0.06%
2020/06/10	1	41.10	3	41.70	40.90	-2	6,713	-0.03%
2020/06/09	15	41.59	1	41.55	41.55	14	6,838	0.20%
2020/06/08	2	42.03	17.3	41.94	41.35	-15.3	6,938	-0.22%
2020/06/05	0	0.00	2	41.53	41.30	-2	6,947	-0.03%
2020/06/04	33	42.04	11	41.95	40.90	22	6,998	0.31%
2020/06/03	9	42.81	23	42.63	42.90	-14	6,893	-0.20%
2020/06/02	22	42.25	6	42.33	42.25	16	6,858	0.23%
2020/06/01	7	41.51	6	41.51	41.75	1	6,965	0.01%
2020/05/29	0	0.00	3	40.90	40.90	-3	7,018	-0.04%
2020/05/28	6	41.85	5	41.30	40.50	1	7,155	0.01%
2020/05/27	13	42.05	2	42.25	42.05	11	7,191	0.15%
2020/05/26	0	0.00	4	41.65	41.05	-4	7,331	-0.05%
2020/05/25	3	40.10	2	40.20	40.90	1	7,350	0.01%
2020/05/22	1	41.30	1	40.80	40.80	0	7,432	0.00%
2020/05/21	21	40.89	6	40.96	40.70	15	7,498	0.20%
2020/05/20	7	40.80	6	40.82	40.90	1	7,514	0.01%
2020/05/19	6	39.38	1	39.30	39.45	5	7,609	0.07%
2020/05/18	1	37.50	0	0.00	38.40	1	7,643	0.01%
2020/05/15	2	38.63	1	37.85	37.85	1	7,715	0.01%
2020/05/14	6	39.01	0	0.00	38.50	6	7,924	0.08%
2020/05/13	3	40.70	1	40.70	40.70	2	8,068	0.02%
2020/05/12	3	41.45	8	41.24	40.65	-5	8,138	-0.06%
2020/05/11	9	42.03	7	42.32	41.25	2	8,125	0.02%
2020/05/08	2	42.85	10	42.95	42.85	-8	8,055	-0.10%
2020/05/07	11	42.01	5	41.96	42.00	6	7,952	0.08%
2020/05/06	19	41.73	38	42.03	41.40	-19	8,021	-0.24%
2020/05/05	14	41.55	15	41.66	41.25	-1	7,967	-0.01%
2020/05/04	10	41.00	3	40.67	41.00	7	8,032	0.09%
2020/04/30	13	41.83	6	42.62	41.50	7	8,009	0.09%
2020/04/29	21	42.96	23	43.79	42.10	-2	8,008	-0.02%
2020/04/28	7	41.61	4	41.95	41.60	3	7,605	0.04%
2020/04/27	8	42.09	2	41.70	42.30	6	7,532	0.08%
2020/04/24	2	41.10	5	41.88	41.10	-3	7,577	-0.04%
2020/04/23	5	41.37	3	42.03	42.00	2	7,618	0.03%
2020/04/22	3	39.20	8	40.09	40.85	-5	7,550	-0.07%
2020/04/21	27	40.09	31	40.23	39.60	-4	7,471	-0.05%
2020/04/20	15	40.61	10	40.73	40.60	5	7,323	0.07%
2020/04/17	2	40.40	1	39.55	39.50	1	7,215	0.01%
2020/04/16	1	39.20	1	40.30	40.15	0	7,152	0.00%
2020/04/15	3	40.55	3	40.37	40.10	0	7,102	0.00%
2020/04/14	1	40.10	1	40.55	40.35	0	7,053	0.00%
2020/04/13	4	39.70	3	39.38	38.65	1	6,936	0.01%
2020/04/10	4	39.64	4	39.46	39.45	0	6,900	0.00%
2020/04/09	15	40.18	19	40.28	38.70	-4	6,832	-0.06%
2020/04/08	16	40.08	11	40.43	40.55	5	6,738	0.07%
2020/04/07	5	38.39	6	38.64	39.40	-1	6,561	-0.02%
2020/04/06	5	34.79	10	35.87	36.65	-5	6,346	-0.08%
2020/04/01	8	32.19	8	32.11	33.35	0	6,205	0.00%
2020/03/31	13	33.57	19	33.34	33.20	-6	6,118	-0.10%
2020/03/30	7	32.54	0	0.00	32.85	7	5,954	0.12%
2020/03/27	5	34.72	0	0.00	34.75	5	5,823	0.09%
2020/03/24	0	0.00	2	26.15	26.15	-2	5,789	-0.03%
2020/03/23	6	23.25	4	23.80	23.80	2	5,810	0.03%
2020/03/20	4	27.60	5	27.30	25.80	-1	5,810	-0.02%
2020/03/19	2	26.65	2	26.45	26.45	0	5,691	0.00%
2020/03/18	17	32.13	15	30.14	29.35	2	5,764	0.03%
2020/03/17	5	32.63	1	34.30	32.60	4	5,749	0.07%
2020/03/16	10	39.77	8	39.46	36.20	2	5,824	0.03%
2020/03/13	5	38.59	4	39.05	40.20	1	5,759	0.02%
2020/03/12	7	41.49	7	41.83	42.00	0	5,582	0.00%
2020/03/11	3	43.57	2	46.45	42.95	1	5,422	0.02%
2020/03/10	3	44.93	3	44.37	46.20	0	5,315	0.00%
2020/03/09	4	46.06	4	46.73	43.90	0	5,190	0.00%
2020/03/06	2	47.25	0	0.00	46.50	2	5,084	0.04%
2020/03/05	28	47.13	27	46.93	47.10	1	4,993	0.02%
2020/03/04	1	44.65	1	45.25	45.90	0	4,785	0.00%
2020/03/03	17	44.16	17	44.97	43.85	0	4,664	0.00%
2020/03/02	4	41.98	2	41.60	43.25	2	4,494	0.04%
2020/02/27	7	43.74	15	43.74	40.35	-8	4,322	-0.19%
2020/02/26	1	41.80	4	42.08	41.65	-3	3,983	-0.08%
2020/02/25	10	41.98	4.3	41.43	42.05	5.7	3,899	0.15%
2020/02/24	6	41.48	4	41.75	41.50	2	3,772	0.05%
2020/02/21	2	39.93	0	0.00	40.50	2	3,605	0.06%
2020/02/20	2	41.43	1	40.60	40.00	1	3,538	0.03%
2020/02/19	6	39.18	6	38.95	39.30	0	3,318	0.00%
2020/02/18	2	39.20	7	39.11	38.50	-5	3,243	-0.15%
2020/02/17	14	39.07	15	39.72	38.55	-1	3,125	-0.03%
2020/02/14	2	37.13	13	37.33	38.90	-11	2,867	-0.38%
2020/02/13	17	35.74	4	35.44	35.40	13	2,648	0.49%
2020/02/07	5	35.98	4	36.03	34.70	1	2,413	0.04%
2020/02/06	2	36.50	18	36.42	36.20	-16	2,273	-0.70%
2020/02/05	0	0.00	3	37.00	36.20	-3	2,219	-0.14%
2020/02/04	19	36.73	8	36.84	36.55	11	2,077	0.53%
2020/02/03	8	36.69	5	36.97	37.00	3	2,012	0.15%
2020/01/31	2	34.45	2	35.10	35.65	0	1,885	0.00%
2020/01/20	14	36.74	11	37.06	37.00	3	1,741	0.17%
2020/01/17	4	35.00	15	35.71	35.75	-11	1,597	-0.69%
2020/01/16	2	33.10	10	32.59	33.85	-8	1,431	-0.56%
2020/01/15	0	0.00	1	32.20	31.65	-1	1,336	-0.07%
2020/01/07	1	29.85	0	0.00	30.10	1	1,213	0.08%
2020/01/03	0	0.00	4	30.69	30.60	-4	1,196	-0.33%
2020/01/02	4	31.10	0	0.00	31.20	4	1,182	0.34%
2019/12/31	0	0.00	1	30.20	30.25	-1	1,145	-0.09%
2019/12/30	2	30.20	0	0.00	30.25	2	1,140	0.18%
2019/12/27	2	30.30	0	0.00	30.20	2	1,134	0.18%
2019/12/17	3	30.52	2	30.50	30.40	1	956	0.10%
2019/12/16	0	0.00	2	33.15	32.35	-2	875	-0.23%
2019/12/13	1	30.70	6	31.36	31.50	-5	744	-0.67%
2019/12/12	10	30.53	10	32.50	30.50	0	643	0.00%
2019/12/11	13	31.86	39	31.52	32.10	-26	519	-5.00%
2019/11/05	0	0.00	1	25.65	25.60	-1	352	-0.28%
2019/10/30	0	0.00	2	24.65	24.65	-2	353	-0.57%
2019/10/18	0	0.00	2	23.30	23.40	-2	436	-0.46%
2019/10/07	2	21.40	2	21.83	22.00	0	523	0.00%
2019/09/19	1	25.60	0	0.00	25.75	1	510	0.20%
2019/09/16	0	0.00	6	25.20	25.25	-6	509	-1.18%
2019/09/10	6	24.60	0	0.00	24.95	6	505	1.19%
2019/09/09	0	0.00	11	25.30	25.30	-11	500	-2.20%
2019/08/30	0	0.00	20	25.00	24.90	-20	502	-3.98%
2019/08/27	0	0.00	8	23.90	23.80	-8	496	-1.61%
2019/08/26	0	0.00	32	23.85	23.80	-32	495	-6.46%
2019/08/22	1	24.80	0	0.00	24.70	1	488	0.20%
2019/08/20	30	24.63	0	0.00	24.65	30	471	6.36%
2019/08/12	0	0.00	8	23.88	24.05	-8	451	-1.77%
2019/08/08	10	25.07	0	0.00	25.05	10	428	2.34%
2019/08/06	1	27.20	0	0.00	27.45	1	359	0.28%
2019/08/02	8	28.06	0	0.00	28.05	8	354	2.26%
2019/08/01	0	0.00	4	28.50	28.45	-4	350	-1.14%
2019/07/31	7	28.70	0	0.00	28.65	7	349	2.00%
2019/07/30	5	28.75	4	29.00	28.90	1	345	0.29%
2019/07/29	57	29.65	0	0.00	29.50	57	332	17.17%
2019/07/24	4	29.00	18	29.35	28.95	-14	287	-4.87%
2019/07/23	0	0.00	2	29.35	29.00	-2	279	-0.72%
2019/07/22	20	28.65	0	0.00	28.40	20	264	7.56%
2019/07/16	0	0.00	6	29.05	29.10	-6	243	-2.47%
2019/07/15	0	0.00	22	30.05	29.80	-22	225	-9.74%
2019/07/12	0	0.00	1	28.80	28.60	-1	199	-0.50%
2019/07/11	0	0.00	12	28.50	28.60	-12	195	-6.12%
2019/07/10	0	0.00	13	28.18	28.25	-13	188	-6.90%
2019/07/09	0	0.00	2	27.90	27.90	-2	189	-1.05%
2019/06/27	0	0.00	6	27.73	27.80	-6	205	-2.92%
2019/06/11	0	0.00	8	27.20	27.20	-8	273	-2.92%
2019/06/10	1	27.10	2	26.95	26.95	-1	273	-0.37%
2019/05/14	1	25.85	0	0.00	26.20	1	424	0.24%
2019/05/13	0	0.00	10	26.10	26.20	-10	424	-2.35%
2019/05/08	0	0.00	4	27.05	27.05	-4	432	-0.93%
2019/05/06	5	27.15	0	0.00	27.15	5	439	1.14%
2019/05/02	1	27.40	0	0.00	27.40	1	459	0.22%
2019/04/23	2	27.50	0	0.00	27.60	2	563	0.35%
2019/04/22	1	27.85	22	27.70	27.90	-21	627	-3.35%
2019/04/17	1	27.35	0	0.00	27.85	1	702	0.14%
2019/04/15	2	27.35	0	0.00	27.30	2	698	0.29%
2019/04/10	3	28.20	8	28.45	28.35	-5	685	-0.73%
2019/04/09	0	0.00	2	28.15	28.10	-2	689	-0.29%
2019/03/29	0	0.00	10	28.45	28.45	-10	716	-1.40%
2019/03/27	1	28.50	0	0.00	28.65	1	721	0.14%
2019/03/26	3	28.78	0	0.00	28.85	3	724	0.41%
2019/03/22	0	0.00	2	28.00	28.05	-2	712	-0.28%
2019/03/21	6	28.10	0	0.00	28.15	6	709	0.85%
2019/03/19	0	0.00	13	28.62	28.55	-13	701	-1.85%
2019/03/18	0	0.00	3	27.65	27.70	-3	690	-0.43%
2019/03/14	1	27.80	0	0.00	27.65	1	703	0.14%
2019/03/13	2	27.60	2	27.75	27.75	0	708	0.00%
2019/03/12	30	27.83	2	27.75	27.75	28	707	3.96%
2019/02/26	2	27.40	0	0.00	27.35	2	694	0.29%
2019/02/21	0	0.00	2	29.00	28.45	-2	671	-0.30%
2019/02/20	6	27.67	7	28.32	28.50	-1	657	-0.15%
2019/02/19	4	27.83	6	28.75	29.00	-2	630	-0.32%
2019/02/15	4	25.99	0	0.00	25.90	4	581	0.69%
2019/02/14	5	26.31	0	0.00	26.20	5	576	0.87%
2019/02/11	1	25.30	2	26.45	25.50	-1	561	-0.18%
2019/01/29	2	26.25	0	0.00	26.20	2	552	0.36%
2019/01/24	8	26.88	0	0.00	26.75	8	537	1.49%
2019/01/21	10	26.90	0	0.00	26.40	10	505	1.98%
2019/01/17	19	27.73	0	0.00	27.20	19	480	3.95%
2019/01/16	4	26.76	11	27.90	28.70	-7	463	-1.51%
2019/01/15	7	27.78	5	27.79	27.50	2	434	0.46%
2019/01/14	31	28.73	8	29.98	28.50	23	401	5.72%