鈺創 (5351)-兆豐-來福券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
33.80
漲跌
▲0.15
漲幅
+0.45%
成交量
973張
產業
上櫃半導體類股
836人加入追蹤

立即追蹤
本地時間:13:30

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

鈺創 (5351)籌碼相關－兆豐-來福券商分點個股進出

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-來福券商分點個股進出
兆豐-來福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
2024/11/21	1	33.75	0	0.00	33.80	1	1,835	0.05%
2024/11/11	1	38.10	0	0.00	37.95	1	1,824	0.05%
2024/11/08	1	38.70	0	0.00	38.10	1	1,859	0.05%
2024/10/30	0	0.00	1	37.45	37.40	-1	2,207	-0.05%
2024/10/25	1	39.80	0	0.00	39.75	1	2,209	0.05%
2024/10/24	3	40.02	5	40.40	40.05	-2	2,208	-0.09%
2024/10/23	1	39.50	0	0.00	39.25	1	2,166	0.05%
2024/10/22	0	0.00	3	39.90	39.75	-3	2,174	-0.14%
2024/10/21	0	0.00	1	39.20	39.85	-1	2,183	-0.05%
2024/10/18	7	39.52	0	0.00	38.75	7	2,200	0.32%
2024/10/16	5	40.10	0	0.00	40.20	5	2,196	0.23%
2024/10/15	1	40.00	2	39.73	39.65	-1	2,197	-0.05%
2024/10/14	4	39.74	0	0.00	39.80	4	2,194	0.18%
2024/10/07	6	39.78	4	39.80	40.05	2	2,228	0.09%
2024/10/04	1	40.00	4	40.14	39.95	-3	2,188	-0.14%
2024/10/01	11	37.63	0	0.00	38.80	11	2,036	0.54%
2024/09/30	11	37.49	0	0.00	37.35	11	2,000	0.55%
2024/09/27	6	38.23	0	0.00	37.95	6	2,026	0.30%
2024/09/26	18	37.64	2	38.40	37.80	16	2,042	0.78%
2024/09/25	5	37.78	0	0.00	37.75	5	2,033	0.25%
2024/09/23	3	36.80	0	0.00	36.60	3	2,090	0.14%
2024/09/20	0	0.00	5	36.49	36.35	-5	2,181	-0.23%
2024/09/19	6	36.28	1	35.80	36.70	5	2,261	0.22%
2024/09/18	8	36.48	0	0.00	35.95	8	2,375	0.34%
2024/09/10	1	36.45	0	0.00	35.60	1	2,783	0.04%
2024/09/05	1	37.00	0	0.00	35.95	1	2,956	0.03%
2024/09/04	1	36.60	0	0.00	36.10	1	3,007	0.03%
2024/08/30	0.3	39.20	0	0.00	39.30	0.3	3,053	0.01%
2024/08/29	1	38.60	1	38.90	38.90	0	3,086	0.00%
2024/08/28	1	39.70	2	39.28	39.25	-1	3,109	-0.03%
2024/08/26	3	40.60	2	40.90	40.20	1	3,188	0.03%
2024/08/23	0	0.00	0.3	38.88	39.15	-0.3	3,227	-0.01%
2024/08/22	0.3	39.85	10	39.75	39.70	-9.7	3,389	-0.29%
2024/08/21	0.3	40.10	1	40.30	39.95	-0.8	3,557	-0.02%
2024/08/20	0	0.00	1	40.05	40.05	-1	3,590	-0.03%
2024/08/19	0	0.00	2	39.58	40.00	-2	3,634	-0.06%
2024/08/13	10	38.75	0	0.00	38.80	10	4,144	0.24%
2024/08/12	0	0.00	1	39.45	39.30	-1	4,528	-0.02%
2024/08/09	0	0.00	2	38.93	38.10	-2	4,519	-0.04%
2024/08/08	0	0.00	3	37.47	37.60	-3	4,435	-0.07%
2024/08/07	5	37.23	0	0.00	38.05	5	4,442	0.11%
2024/08/06	1	34.55	7	34.16	35.60	-6	4,447	-0.13%
2024/08/05	6	35.66	0	0.00	35.60	6	4,543	0.13%
2024/08/02	19	39.82	3	39.70	39.50	16	4,466	0.36%
2024/08/01	6	41.66	7	41.90	41.95	-1	4,437	-0.02%
2024/07/31	2	41.48	0	0.00	41.25	2	4,426	0.05%
2024/07/29	3	41.65	0	0.00	40.85	3	4,424	0.07%
2024/07/22	6	43.72	0	0.00	43.70	6	4,433	0.14%
2024/07/19	1	44.70	1	45.30	44.65	0	4,427	0.00%
2024/07/18	13	45.94	1	45.60	45.60	12	4,477	0.27%
2024/07/17	1	47.10	0	0.00	46.90	1	4,532	0.02%
2024/07/16	3	47.42	0	0.00	47.00	3	4,572	0.07%
2024/07/12	3	47.90	0	0.00	47.80	3	4,639	0.06%
2024/07/10	6	48.66	0	0.00	48.35	6	4,737	0.13%
2024/07/09	3	49.42	3.7	48.85	49.10	-0.7	4,809	-0.01%
2024/07/08	1	49.85	0	0.00	50.30	1	5,143	0.02%
2024/07/05	0	0.00	1	50.50	50.20	-1	5,176	-0.02%
2024/07/04	0	0.00	1	49.75	49.10	-1	5,326	-0.02%
2024/07/02	3	48.52	0	0.00	48.40	3	5,351	0.06%
2024/06/26	5	50.88	0	0.00	50.40	5	5,549	0.09%
2024/06/25	6	51.82	2	52.20	51.80	4	5,502	0.07%
2024/06/24	3	53.17	4	53.05	53.40	-1	5,494	-0.02%
2024/06/21	1	53.10	1	52.30	52.20	0	5,499	0.00%
2024/06/20	0	0.00	5	52.50	52.50	-5	5,522	-0.09%
2024/06/19	5	51.64	10	51.12	50.70	-5	5,483	-0.09%
2024/06/18	2	52.15	5	52.86	52.80	-3	5,472	-0.05%
2024/06/17	4	52.28	3	52.50	52.60	1	5,428	0.02%
2024/06/13	1	52.00	0	0.00	52.40	1	5,377	0.02%
2024/06/12	2	52.40	0	0.00	51.50	2	5,338	0.04%
2024/06/11	5	50.60	1	51.80	51.40	4	5,317	0.08%
2024/06/07	0	0.00	2	49.70	50.00	-2	5,320	-0.04%
2024/06/06	2	49.93	3	49.05	48.95	-1	5,340	-0.02%
2024/06/05	1	50.20	1	50.10	50.00	0	5,351	0.00%
2024/06/04	3	51.03	8	51.18	50.80	-5	5,383	-0.09%
2024/06/03	4	51.98	0	51.40	51.40	4	5,424	0.07%
2024/05/31	0	0.00	3	51.00	51.10	-3	5,466	-0.05%
2024/05/30	0	0.00	1	51.70	51.60	-1	5,525	-0.02%
2024/05/29	1	53.50	1	52.70	52.20	0	5,610	0.00%
2024/05/28	4	53.08	4	53.25	53.30	0	5,658	0.00%
2024/05/27	14	52.53	5	52.90	52.90	9	5,725	0.16%
2024/05/24	0	0.00	3.1	50.31	50.60	-3.1	5,905	-0.05%
2024/05/23	1	51.30	2	50.90	50.80	-1	6,042	-0.02%
2024/05/22	8	52.30	7	51.91	51.70	1	6,080	0.02%
2024/05/21	0	0.00	3	50.15	50.90	-3	5,927	-0.05%
2024/05/20	4	50.45	2	49.53	49.45	2	5,953	0.03%
2024/05/17	8	50.04	2	50.20	49.85	6	6,073	0.10%
2024/05/16	15	51.69	12	51.01	50.90	3	5,997	0.05%
2024/05/15	0	0.00	3	47.93	47.75	-3	5,717	-0.05%
2024/05/14	0	0.00	5	47.68	47.75	-5	5,735	-0.09%
2024/05/13	0	0.00	1	45.20	45.60	-1	5,841	-0.02%
2024/05/10	0	0.00	2	45.20	45.35	-2	5,894	-0.03%
2024/05/09	5	44.67	5	46.05	44.50	0	5,900	0.00%
2024/05/07	2	48.35	6	48.41	48.00	-4	5,832	-0.07%
2024/05/06	3	48.33	1	48.30	48.30	2	5,826	0.03%
2024/04/30	2	47.85	0	0.00	47.90	2	5,986	0.03%
2024/04/29	0	0.00	1	48.20	48.55	-1	6,094	-0.02%
2024/04/26	2	47.85	0	0.00	47.45	2	6,198	0.03%
2024/04/25	3	48.18	1	48.05	47.55	2	6,268	0.03%
2024/04/23	0	0.00	9	46.66	47.00	-9	6,497	-0.14%
2024/04/22	5	44.86	0	0.00	44.05	5	6,937	0.07%
2024/04/19	3	44.87	5	44.40	45.50	-2	7,481	-0.03%
2024/04/18	1	48.15	1	48.35	48.20	0	7,501	0.00%
2024/04/17	1	48.20	6	48.43	48.50	-5	7,725	-0.06%
2024/04/16	5	48.23	0	0.00	47.60	5	7,773	0.06%
2024/04/15	3	50.83	6	50.93	50.20	-3	7,719	-0.04%
2024/04/12	34	53.41	26	53.39	53.00	8	7,663	0.10%
2024/04/10	8	53.99	10	53.37	52.50	-2	7,296	-0.03%
2024/04/09	1	52.50	6	52.00	52.40	-5	7,184	-0.07%
2024/04/03	1	52.10	2	52.45	52.10	-1	7,337	-0.01%
2024/04/02	2	52.75	4	52.78	52.80	-2	7,671	-0.03%
2024/04/01	3	52.87	34	52.79	52.90	-31	7,783	-0.40%
2024/03/29	4	51.58	5	50.88	50.80	-1	7,734	-0.01%
2024/03/28	2	51.60	0	0.00	50.90	2	7,748	0.03%
2024/03/27	2	52.30	2	52.05	52.00	0	7,800	0.00%
2024/03/26	1	51.90	0	0.00	52.00	1	7,791	0.01%
2024/03/25	2	50.95	10.3	51.09	51.70	-8.3	7,732	-0.11%
2024/03/22	14.2	50.80	5	51.00	50.40	9.2	7,963	0.12%
2024/03/21	1	50.00	1	50.50	50.50	0	8,142	0.00%
2024/03/20	10	49.37	7.8	49.42	50.20	2.2	8,284	0.03%
2024/03/19	0	0.00	2	48.65	48.60	-2	8,636	-0.02%
2024/03/18	1	48.45	1	48.55	48.60	0	8,724	0.00%
2024/03/15	1	48.95	0	0.00	48.45	1	8,966	0.01%
2024/03/14	0	0.00	2	48.35	49.35	-2	9,565	-0.02%
2024/03/12	1	50.70	12	50.82	51.00	-11	10,233	-0.11%
2024/03/11	5	50.44	2	50.90	51.00	3	10,345	0.03%
2024/03/07	1	50.10	1	51.30	49.50	0	10,625	0.00%
2024/03/06	1	50.90	0	0.00	50.60	1	10,930	0.01%
2024/03/05	3	52.00	8	51.74	51.40	-5	11,163	-0.04%
2024/03/04	22	53.23	3	53.90	52.70	19	11,588	0.16%
2024/03/01	5	54.08	2	53.60	52.80	3	12,189	0.02%
2024/02/29	0	0.00	2	53.55	53.80	-2	12,476	-0.02%
2024/02/27	7	53.27	11	53.89	54.00	-4	13,345	-0.03%
2024/02/26	17	52.86	2	53.30	53.50	15	14,202	0.11%
2024/02/23	3	52.70	5	51.66	51.30	-2	14,639	-0.01%
2024/02/22	11	53.27	10	52.10	52.10	1	15,525	0.01%
2024/02/21	0	0.00	1	52.40	52.30	-1	15,791	-0.01%
2024/02/20	11	52.51	11	52.61	52.60	0	15,766	0.00%
2024/02/19	0	0.00	2	51.10	51.30	-2	15,552	-0.01%
2024/02/16	3	50.73	6	50.90	50.80	-3	15,717	-0.02%
2024/02/15	2	48.23	4	48.76	48.55	-2	15,673	-0.01%
2024/02/05	14	48.11	13	49.17	48.00	1	15,706	0.01%
2024/02/02	2	50.35	6	51.23	50.30	-4	15,581	-0.03%
2024/02/01	3	51.07	15	50.73	50.80	-12	15,532	-0.08%
2024/01/31	5	51.24	2	51.30	51.20	3	15,580	0.02%
2024/01/30	2	51.64	2	51.30	51.30	0	15,725	0.00%
2024/01/29	4	51.60	4	51.55	51.90	0	15,783	0.00%
2024/01/26	1	51.90	1	51.30	51.30	0	15,783	0.00%
2024/01/25	2	51.55	2	51.70	51.50	0	15,778	0.00%
2024/01/24	5	53.42	1	53.20	52.60	4	15,725	0.03%
2024/01/23	3	54.00	4	53.70	53.70	-1	15,682	-0.01%
2024/01/22	7	53.26	4	53.88	54.20	3	15,614	0.02%
2024/01/19	7	52.66	3	52.53	52.20	4	15,520	0.03%
2024/01/18	0	0.00	3	53.60	52.40	-3	15,507	-0.02%
2024/01/17	4	53.50	9	52.97	53.50	-5	15,608	-0.03%
2024/01/16	28	55.50	14	55.38	54.30	14	15,416	0.09%
2024/01/15	13	56.28	33	55.89	57.20	-20	14,896	-0.13%
2024/01/12	2	53.10	1	53.00	52.90	1	14,331	0.01%
2024/01/11	15	53.50	58.8	53.90	53.20	-43.8	14,254	-0.31%
2024/01/10	2	51.95	7	51.91	52.00	-5	14,077	-0.04%
2024/01/09	4	51.35	10.1	51.16	51.20	-6.1	14,025	-0.04%
2024/01/08	3	52.33	3	52.40	51.60	0	13,983	0.00%
2024/01/05	12	51.49	0	0.00	51.70	12	13,948	0.09%
2024/01/03	3	51.40	0	0.00	51.20	3	14,039	0.02%
2024/01/02	1	52.60	0	0.00	52.50	1	14,051	0.01%
2023/12/29	9	53.74	9	53.98	54.00	0	13,970	0.00%
2023/12/28	26	53.95	7	54.09	53.80	19	13,852	0.14%
2023/12/27	30.4	52.67	30	53.03	53.20	0.4	13,525	0.00%
2023/12/26	31	51.90	31	51.74	51.60	0	13,390	0.00%
2023/12/25	9	50.94	13	50.91	50.80	-4	13,279	-0.03%
2023/12/22	16	52.01	17	51.46	51.10	-1	13,230	-0.01%
2023/12/21	1	50.20	7	50.93	50.70	-6	13,182	-0.05%
2023/12/20	10	51.80	10	51.00	51.00	0	13,115	0.00%
2023/12/19	17	52.42	7	51.00	51.00	10	13,050	0.08%
2023/12/18	6	53.13	12.6	53.39	53.50	-6.6	12,753	-0.05%
2023/12/15	7	52.87	12.1	53.75	52.50	-5.1	12,512	-0.04%
2023/12/14	19	54.13	22	54.21	53.20	-3	12,311	-0.02%
2023/12/13	4	53.78	11	53.35	53.60	-7	11,917	-0.06%
2023/12/12	16	54.13	14	53.46	53.30	2	11,899	0.02%
2023/12/11	45	54.92	24	54.69	53.90	21	11,702	0.18%
2023/12/08	15	53.09	18	53.79	53.80	-3	11,084	-0.03%
2023/12/07	3	50.57	1	50.10	49.80	2	10,438	0.02%
2023/12/06	3	50.20	6	51.08	51.00	-3	10,354	-0.03%
2023/12/05	7	50.29	3	50.63	50.00	4	10,287	0.04%
2023/12/04	18	51.93	31	51.54	51.10	-13	10,257	-0.13%
2023/12/01	28	53.81	25	52.96	52.80	3	10,127	0.03%
2023/11/30	16	53.46	16	53.19	53.10	0	9,951	0.00%
2023/11/29	34	52.90	31	53.36	53.80	3	9,716	0.03%
2023/11/28	49	52.27	24	52.42	52.60	25	9,245	0.27%
2023/11/27	9	51.73	15	50.95	50.40	-6	8,622	-0.07%
2023/11/24	40	53.92	24	53.45	53.50	16	8,249	0.19%
2023/11/22	16.2	49.02	20.1	49.85	50.20	-3.9	5,951	-0.07%
2023/11/21	46	49.86	48	49.12	48.20	-2	5,352	-0.04%
2023/11/20	7	47.60	40	47.69	47.95	-33	4,382	-0.75%
2023/11/16	1	43.50	1	43.55	43.50	0	3,995	0.00%
2023/11/15	9.2	44.66	4	44.44	43.95	5.2	3,944	0.13%
2023/11/14	0	0.00	0.1	44.00	43.95	-0.1	3,733	0.00%
2023/11/13	7	43.24	9	43.84	44.00	-2	3,665	-0.05%
2023/11/09	10	43.06	10	42.60	42.60	0	3,570	0.00%
2023/11/08	9	43.06	6	43.25	42.90	3	3,588	0.08%
2023/11/07	12	44.05	3	43.97	43.95	9	3,510	0.26%
2023/11/06	5	43.29	10	43.63	43.60	-5	3,345	-0.15%
2023/11/03	5	41.85	0	0.00	41.70	5	3,265	0.15%
2023/11/02	12	41.70	10	42.15	42.15	2	3,269	0.06%
2023/11/01	2	41.75	1	41.25	41.40	1	3,258	0.03%
2023/10/31	1	41.00	0	0.00	40.80	1	3,246	0.03%
2023/10/30	2	42.00	3	42.18	42.30	-1	3,253	-0.03%
2023/10/27	7	41.98	1.2	42.07	41.25	5.8	3,223	0.18%
2023/10/26	5.2	42.76	4.4	42.50	41.80	0.8	3,250	0.02%
2023/10/25	5.4	44.05	7.1	43.59	43.85	-1.7	3,251	-0.05%
2023/10/24	5	40.75	1	40.90	41.10	4	3,342	0.12%
2023/10/20	2	41.05	0	0.00	41.25	2	3,501	0.06%
2023/10/19	2	41.60	1	41.70	41.90	1	3,520	0.03%
2023/10/18	1	42.20	0	0.00	42.20	1	3,518	0.03%
2023/10/17	1	42.90	2	43.30	42.30	-1	3,517	-0.03%
2023/10/16	2	42.05	0	0.00	42.10	2	3,665	0.05%
2023/10/13	4	43.20	0	43.45	43.15	4	3,695	0.11%
2023/10/12	1	44.10	33	43.84	43.75	-32	3,758	-0.85%
2023/10/11	0	0.00	1	42.10	42.05	-1	3,735	-0.03%
2023/10/06	2	43.10	0.2	41.81	43.45	1.8	3,671	0.05%
2023/10/05	1	41.60	0	0.00	41.35	1	3,598	0.03%
2023/10/04	0	0.00	2	42.00	41.55	-2	3,606	-0.06%
2023/10/03	0	0.00	1	42.50	42.05	-1	3,598	-0.03%
2023/10/02	4	41.41	0	0.00	41.60	4	3,557	0.11%
2023/09/28	0	0.00	3	40.25	40.05	-3	3,522	-0.09%
2023/09/27	3	39.73	0.2	39.80	39.80	2.8	3,515	0.08%
2023/09/26	4	40.34	0	0.00	40.00	4	3,531	0.11%
2023/09/20	0	0.00	5	42.69	42.40	-5	3,521	-0.14%
2023/09/19	1	43.35	0	0.00	42.65	1	3,549	0.03%
2023/09/18	2	43.35	6	43.49	43.15	-4	3,554	-0.11%
2023/09/15	3	43.90	0	0.00	43.95	3	3,572	0.08%
2023/09/14	0	0.00	2	42.85	43.25	-2	3,515	-0.06%
2023/09/12	2	41.90	12	42.03	42.00	-10	3,582	-0.28%
2023/09/11	7	42.28	0	0.00	41.80	7	3,617	0.19%
2023/09/07	8	43.79	1	44.60	44.10	7	3,710	0.19%
2023/09/06	4	43.80	7	43.26	43.50	-3	3,614	-0.08%
2023/09/05	31	44.44	17.1	43.96	43.40	13.9	3,523	0.39%
2023/09/04	5	41.90	0	0.00	42.40	5	3,340	0.15%
2023/09/01	4	41.10	12	41.01	41.15	-8	3,293	-0.24%
2023/08/31	5	42.40	0	0.00	41.35	5	3,266	0.15%
2023/08/30	2	40.70	0	0.00	40.70	2	3,207	0.06%
2023/08/29	1	39.75	0	0.00	39.65	1	3,229	0.03%
2023/08/24	1	39.05	0	0.00	38.95	1	3,530	0.03%
2023/08/23	3	38.97	1	38.95	38.95	2	3,612	0.06%
2023/08/22	1	39.00	0	0.00	38.90	1	3,634	0.03%
2023/08/17	10.2	40.10	0	0.00	40.20	10.2	3,728	0.27%
2023/08/16	0	0.00	0.1	39.70	39.70	-0.1	3,749	0.00%
2023/08/15	2	39.00	0	0.00	39.10	2	3,762	0.05%
2023/08/14	2	39.25	0	0.00	38.20	2	3,789	0.05%
2023/08/10	12	40.28	7.7	40.65	40.25	4.3	3,960	0.11%
2023/08/09	1	41.00	0	0.00	40.90	1	3,957	0.03%
2023/08/08	0	0.00	10	42.30	41.60	-10	3,959	-0.25%
2023/08/07	0	0.00	1	41.21	41.95	-1	3,956	-0.03%
2023/08/02	20	40.94	11	42.00	41.15	9	3,987	0.23%
2023/08/01	5	42.76	0	0.00	42.25	5	3,964	0.13%
2023/07/31	10	44.90	11	43.43	42.65	-1	3,998	-0.03%
2023/07/28	7	44.07	7	44.30	44.00	0	3,989	0.00%
2023/07/27	12	44.93	16	45.05	45.00	-4	3,924	-0.10%
2023/07/26	0	0.00	6	43.23	43.70	-6	3,610	-0.17%
2023/07/25	3	43.37	3	43.87	42.60	0	3,529	0.00%
2023/07/24	1	42.50	6	43.18	43.25	-5	3,515	-0.14%
2023/07/21	10	42.74	1	42.60	42.70	9	3,497	0.26%
2023/07/20	14	43.79	6	43.64	43.35	8	3,532	0.23%
2023/07/19	11	43.16	12	43.58	43.20	-1	3,479	-0.03%
2023/07/18	0	0.00	68	41.36	41.50	-68	3,366	-2.02%
2023/07/17	4	42.28	4	42.28	42.10	0	3,377	0.00%
2023/07/14	4	41.68	0	0.00	42.05	4	3,321	0.12%
2023/07/11	10	40.65	1	41.00	40.60	9	3,377	0.27%
2023/07/10	1	40.95	10	41.00	40.60	-9	3,564	-0.25%
2023/07/06	3	41.80	0	0.00	41.80	3	3,989	0.08%
2023/07/05	13	42.38	11	42.05	42.00	2	4,029	0.05%
2023/07/03	2	42.50	2	42.53	42.25	0	4,136	0.00%
2023/06/29	1	42.95	2	42.23	42.15	-1	4,523	-0.02%
2023/06/27	2	41.80	1	41.65	41.65	1	4,594	0.02%
2023/06/26	1	42.60	0	0.00	42.65	1	4,655	0.02%
2023/06/21	6	43.78	4	43.85	43.70	2	4,823	0.04%
2023/06/16	0	0.00	0	45.95	45.60	0	5,065	0.00%
2023/06/15	1	45.55	0	0.00	45.50	1	5,010	0.02%
2023/06/14	2	45.18	0	0.00	45.45	2	4,990	0.04%
2023/06/13	2	44.98	11	44.98	44.95	-9	4,966	-0.18%
2023/06/12	3	43.73	2	43.65	43.40	1	4,893	0.02%
2023/06/09	0	0.00	2	43.50	44.20	-2	4,924	-0.04%
2023/06/08	7	43.31	1	43.20	43.20	6	4,968	0.12%
2023/06/07	2	43.73	11	44.11	44.20	-9	5,035	-0.18%
2023/06/06	1	43.65	0	0.00	43.40	1	5,144	0.02%
2023/06/05	4	44.39	12.2	44.67	44.55	-8.2	5,204	-0.16%
2023/06/02	8	44.09	3	44.03	43.75	5	5,230	0.10%
2023/06/01	8	44.61	4	44.20	44.15	4	5,248	0.08%
2023/05/31	1	45.65	6.1	45.53	45.30	-5.1	5,333	-0.10%
2023/05/30	2.9	43.86	0	0.00	43.90	2.9	5,180	0.06%
2023/05/29	2	44.30	2	43.65	44.30	0	5,156	0.00%
2023/05/26	2	42.73	0	0.00	42.30	2	5,175	0.04%
2023/05/25	3	43.68	2	42.95	42.95	1	5,220	0.02%
2023/05/24	0	0.00	1	43.00	42.90	-1	5,232	-0.02%
2023/05/23	1	43.30	2	43.05	43.15	-1	5,274	-0.02%
2023/05/22	5	42.75	10	42.72	42.70	-5	5,305	-0.09%
2023/05/19	3	41.97	18	42.08	41.70	-15	5,344	-0.28%
2023/05/18	5	42.58	0	0.00	42.35	5	5,411	0.09%
2023/05/17	17	42.77	2	42.98	42.70	15	5,412	0.28%
2023/05/16	5	41.25	6	41.63	41.95	-1	5,321	-0.02%
2023/05/15	0	0.00	0	40.40	40.05	0	5,302	0.00%
2023/05/12	0	0.00	1	40.85	40.95	-1	5,382	-0.02%
2023/05/11	0	0.00	0.4	39.90	39.80	-0.4	5,460	-0.01%
2023/05/10	1	39.90	0	0.00	40.55	1	5,578	0.02%
2023/05/09	5	40.35	9	40.10	40.30	-4	5,652	-0.07%
2023/05/05	2	40.55	1	40.60	40.55	1	6,488	0.02%
2023/05/04	4	41.51	10	41.40	41.00	-6	6,814	-0.09%
2023/05/03	5	42.50	2	42.85	42.05	3	6,917	0.04%
2023/05/02	1	43.25	6	43.33	43.25	-5	7,043	-0.07%
2023/04/27	0	0.00	1	42.00	41.85	-1	7,096	-0.01%
2023/04/26	0	41.10	1	40.85	41.40	-1	7,073	-0.01%
2023/04/25	2	41.55	0	0.00	41.55	2	7,110	0.03%
2023/04/20	2	46.00	1	45.95	45.55	1	7,194	0.01%
2023/04/19	0	0.00	3	46.25	46.25	-3	7,245	-0.04%
2023/04/18	1	47.15	5.2	46.32	46.25	-4.2	7,313	-0.06%
2023/04/17	0	0.00	1	46.70	46.55	-1	7,442	-0.01%
2023/04/14	4	46.99	3	47.75	46.75	1	7,485	0.01%
2023/04/13	13	47.63	0	0.00	47.15	13	7,464	0.17%
2023/04/12	1	49.45	7	48.68	49.45	-6	7,295	-0.08%
2023/04/11	0	0.00	6	48.33	48.40	-6	7,151	-0.08%
2023/04/10	1	46.60	2	46.45	46.45	-1	7,133	-0.01%
2023/04/07	3	47.58	17	47.88	47.25	-14	7,124	-0.20%
2023/04/06	0	0.00	1	47.15	47.05	-1	7,073	-0.01%
2023/03/31	6	47.56	4.1	47.67	47.40	1.9	7,123	0.03%
2023/03/30	6	46.93	9	46.71	46.60	-3	6,883	-0.04%
2023/03/29	3	45.22	5	45.14	45.30	-2	6,775	-0.03%
2023/03/28	1	45.50	3	45.03	45.00	-2	6,792	-0.03%
2023/03/27	2	47.00	21	47.84	46.40	-19	6,758	-0.28%
2023/03/24	18	47.77	23	47.36	47.55	-5	6,749	-0.07%
2023/03/23	1	46.60	9.1	46.69	47.25	-8.1	6,585	-0.12%
2023/03/22	14	44.85	2	44.85	44.60	12	6,383	0.19%
2023/03/21	18	44.33	2	44.58	44.50	16	6,379	0.25%
2023/03/20	2	42.55	0	0.00	43.75	2	6,379	0.03%
2023/03/17	23	42.99	30.2	42.38	42.40	-7.2	6,415	-0.11%
2023/03/16	1	42.10	0	0.00	42.20	1	6,449	0.02%
2023/03/15	2	43.88	10	43.65	43.55	-8	6,491	-0.12%
2023/03/14	5	43.80	0	0.00	43.75	5	6,575	0.08%
2023/03/13	16	44.54	25	44.60	44.80	-9	6,666	-0.14%
2023/03/10	16	45.64	6	45.58	45.50	10	6,818	0.15%
2023/03/09	14	48.82	14	47.66	47.50	0	7,277	0.00%
2023/03/08	12	49.05	3	48.47	48.35	9	7,514	0.12%
2023/03/07	1	48.35	6.5	48.40	48.35	-5.5	7,530	-0.07%
2023/03/06	0.4	48.30	4	48.25	48.10	-3.6	7,537	-0.05%
2023/03/03	16	48.15	2	47.85	48.05	14	7,607	0.18%
2023/03/02	14	47.62	1	47.40	47.15	13	7,653	0.17%
2023/03/01	0	0.00	1	46.70	46.95	-1	7,783	-0.01%
2023/02/24	10	47.24	37	47.68	47.20	-27	8,332	-0.32%
2023/02/23	1	47.95	7	47.91	48.00	-6	8,294	-0.07%
2023/02/22	3	46.60	4	46.63	47.00	-1	8,496	-0.01%
2023/02/21	1	47.75	3	47.72	47.75	-2	8,597	-0.02%
2023/02/20	3	48.02	1	48.30	47.80	2	8,852	0.02%
2023/02/17	1	47.25	4	47.30	47.75	-3	8,914	-0.03%
2023/02/16	33	47.31	7	47.09	47.70	26	8,979	0.29%
2023/02/15	4	46.21	2	46.30	45.85	2	9,173	0.02%
2023/02/14	6	46.58	8	46.54	46.40	-2	9,329	-0.02%
2023/02/13	7	45.78	2	46.23	45.65	5	9,510	0.05%
2023/02/10	5	46.65	0	0.00	46.25	5	10,012	0.05%
2023/02/09	4	47.51	2.4	47.94	47.40	1.6	10,143	0.02%
2023/02/08	2	49.10	5.1	48.72	48.25	-3.1	10,137	-0.03%
2023/02/07	6	47.77	4.5	47.75	48.05	1.5	10,081	0.01%
2023/02/06	5	47.61	0	0.00	48.00	5	10,100	0.05%
2023/02/03	38	48.50	86	48.46	48.00	-48	10,088	-0.48%
2023/02/02	56	47.02	44	46.83	46.95	12	9,773	0.12%
2023/02/01	6	44.98	5	44.90	44.85	1	9,861	0.01%
2023/01/31	19	44.43	4	44.21	45.10	15	10,004	0.15%
2023/01/30	21	43.56	2	43.12	43.55	19	9,899	0.19%
2023/01/16	6	41.82	1	41.90	41.60	5	9,901	0.05%
2023/01/13	10	43.65	0	43.50	42.15	10	9,912	0.10%
2023/01/12	2	43.05	0	0.00	42.65	2	9,879	0.02%
2023/01/10	14	43.57	17	44.37	43.20	-3	9,870	-0.03%
2023/01/09	1	43.40	0	0.00	43.10	1	9,794	0.01%
2023/01/06	1	43.05	5	42.91	42.75	-4	9,753	-0.04%
2023/01/05	6	42.28	10	42.72	42.80	-4	9,746	-0.04%
2022/12/29	1	40.05	1	40.00	40.05	0	9,685	0.00%
2022/12/28	6	41.88	3	42.40	41.05	3	9,763	0.03%
2022/12/27	3	41.53	2	41.25	41.10	1	9,651	0.01%
2022/12/23	0	0.00	2	40.58	40.70	-2	9,735	-0.02%
2022/12/22	2	39.28	12	39.26	39.20	-10	9,714	-0.10%
2022/12/21	0	0.00	7	39.09	38.80	-7	9,754	-0.07%
2022/12/20	1	39.85	1	39.60	39.00	0	9,774	0.00%
2022/12/19	0	0.00	2	40.48	40.55	-2	9,824	-0.02%
2022/12/16	4	40.11	31	40.28	40.10	-27	9,835	-0.27%
2022/12/15	2	41.85	0	0.00	41.80	2	9,794	0.02%
2022/12/14	10	42.25	0	0.00	41.95	10	9,811	0.10%
2022/12/13	1	42.20	1	41.20	41.20	0	9,820	0.00%
2022/12/12	14	42.13	2	41.75	41.70	12	9,859	0.12%
2022/12/09	3.4	43.84	3	43.53	42.70	0.4	9,860	0.00%
2022/12/08	3	43.45	0	0.00	43.55	3	9,829	0.03%
2022/12/07	8	43.82	4	43.70	42.80	4	9,854	0.04%
2022/12/06	5	45.50	4	45.09	44.75	1	9,804	0.01%
2022/12/05	4	46.87	3.1	47.02	46.50	0.9	9,717	0.01%
2022/12/02	47	46.13	17	46.06	46.25	30	9,591	0.31%
2022/12/01	35	47.09	89	46.68	45.20	-54	9,427	-0.57%
2022/11/30	58	45.16	9.1	45.45	45.30	48.9	8,980	0.54%
2022/11/29	13	43.60	15	43.28	43.55	-2	8,727	-0.02%
2022/11/28	13	42.82	11	42.88	42.70	2	8,702	0.02%
2022/11/25	3	43.42	79	43.16	42.90	-76	8,669	-0.88%
2022/11/24	6	43.19	5	43.56	43.90	1	8,568	0.01%
2022/11/23	16	41.96	5	42.01	42.25	11	8,440	0.13%
2022/11/22	19	43.26	21.1	42.94	41.65	-2.1	8,306	-0.03%
2022/11/21	1	40.40	3	40.50	40.45	-2	7,793	-0.03%
2022/11/18	16	41.58	12	41.34	40.60	4	7,794	0.05%
2022/11/17	2	40.50	2	40.68	40.40	0	7,570	0.00%
2022/11/16	41	40.46	7	40.37	40.60	34	7,472	0.45%
2022/11/15	6	38.80	13	38.79	39.15	-7	7,217	-0.10%
2022/11/14	7	39.65	10.2	39.53	39.45	-3.2	7,152	-0.04%
2022/11/11	17	40.14	20	40.19	38.95	-3	7,086	-0.04%
2022/11/10	21	39.24	25	38.82	38.90	-4	6,848	-0.06%
2022/11/09	35	38.92	7.1	38.68	38.80	27.9	6,755	0.41%
2022/11/08	26	39.00	33	38.98	37.55	-7	6,709	-0.10%
2022/11/07	2	35.83	9.2	36.70	38.25	-7.2	6,292	-0.12%
2022/11/04	30	34.97	22	34.78	34.80	8	6,173	0.13%
2022/11/03	5.1	34.50	13	34.86	34.85	-8	6,121	-0.13%
2022/11/02	12	34.78	9	35.01	34.75	3	6,078	0.05%
2022/11/01	12	34.49	9	34.45	34.50	3	6,018	0.05%
2022/10/31	18	34.73	22	34.72	34.80	-4	5,902	-0.07%
2022/10/28	49	34.00	18	33.29	33.95	31	5,566	0.56%
2022/10/27	1	32.60	41	32.74	32.40	-40	5,176	-0.77%
2022/10/26	5	30.70	5	30.93	30.40	0	4,961	0.00%
2022/10/25	0	0.00	1	32.10	31.25	-1	4,968	-0.02%
2022/10/24	44	32.22	4	32.24	31.85	40	4,995	0.80%
2022/10/21	10	31.10	8	31.41	30.50	2	5,021	0.04%
2022/10/20	8.8	31.44	8	31.70	31.70	0.8	5,051	0.02%
2022/10/19	5	32.30	0	0.00	32.10	5	5,119	0.10%
2022/10/18	1	32.75	5.1	32.63	32.70	-4.1	5,154	-0.08%
2022/10/17	3	31.85	1	30.20	32.30	2	5,289	0.04%
2022/10/14	0	0.00	1	31.25	31.70	-1	5,412	-0.02%
2022/10/13	12	30.25	12	30.94	29.25	0	5,512	0.00%
2022/10/12	12	31.55	12	31.87	31.75	0	5,457	0.00%
2022/10/11	3	31.95	3	32.22	31.60	0	5,475	0.00%
2022/10/07	0	0.00	2	35.60	34.50	-2	5,526	-0.04%
2022/10/06	3	34.88	0	0.00	35.20	3	5,629	0.05%
2022/10/05	8	36.23	0	0.00	34.95	8	5,636	0.14%
2022/10/04	8	35.69	4	36.16	35.65	4	5,617	0.07%
2022/10/03	13	35.65	14	35.76	35.60	-1	5,559	-0.02%
2022/09/30	3	33.70	1	32.50	34.10	2	5,627	0.04%
2022/09/29	1	33.65	1	34.80	33.10	0	5,738	0.00%
2022/09/28	1	34.00	5	35.00	32.60	-4	5,819	-0.07%
2022/09/27	1	35.10	4	35.44	35.70	-3	5,958	-0.05%
2022/09/26	0	0.00	1	34.65	34.50	-1	6,078	-0.02%
2022/09/23	3	38.80	0	0.00	37.80	3	6,239	0.05%
2022/09/20	6	39.23	2	39.70	39.45	4	6,477	0.06%
2022/09/16	1	40.80	1	40.85	39.65	0	7,069	0.00%
2022/09/15	2	41.83	0	0.00	41.50	2	7,099	0.03%
2022/09/14	11	41.22	0	0.00	41.40	11	7,206	0.15%
2022/09/13	0.2	46.15	6	46.32	46.15	-5.8	7,262	-0.08%
2022/09/12	1	47.30	5	47.65	47.30	-4	7,346	-0.05%
2022/09/08	3	46.92	2	47.00	46.70	1	7,432	0.01%
2022/09/07	1	46.60	0	0.00	46.60	1	7,553	0.01%
2022/09/06	2	49.25	10	50.15	47.35	-8	7,572	-0.11%
2022/09/05	0	0.00	1	51.00	50.00	-1	7,599	-0.01%
2022/09/02	1	53.20	5	52.96	53.10	-4	7,636	-0.05%
2022/09/01	5	52.22	1	51.70	52.10	4	7,613	0.05%
2022/08/31	1	51.80	10	52.49	52.70	-9	7,630	-0.12%
2022/08/30	0	0.00	1	51.80	51.90	-1	7,728	-0.01%
2022/08/29	3	50.07	1	50.10	50.00	2	7,732	0.03%
2022/08/26	8	52.80	3	52.27	52.20	5	7,805	0.06%
2022/08/25	1	51.80	5	52.18	52.00	-4	8,220	-0.05%
2022/08/24	3	51.83	0	0.00	51.20	3	8,305	0.04%
2022/08/23	0	0.00	1	51.70	52.30	-1	8,552	-0.01%
2022/08/22	0	0.00	1	51.80	51.60	-1	8,669	-0.01%
2022/08/19	8	51.88	15	52.60	51.50	-7	8,818	-0.08%
2022/08/18	6	52.05	1	51.80	51.70	5	8,915	0.06%
2022/08/17	16	51.78	0	0.00	51.30	16	9,106	0.18%
2022/08/16	2	51.55	2	51.80	51.50	0	9,326	0.00%
2022/08/15	3	51.80	8	52.11	52.10	-5	9,447	-0.05%
2022/08/12	3	48.68	7	48.80	49.40	-4	9,588	-0.04%
2022/08/11	5	48.90	2	48.50	47.15	3	9,883	0.03%
2022/08/10	1	47.60	3	47.87	47.25	-2	10,563	-0.02%
2022/08/09	1	48.80	0	0.00	48.55	1	10,981	0.01%
2022/08/05	0	0.00	5	48.75	48.30	-5	11,205	-0.04%
2022/08/04	2	47.70	8	47.30	47.65	-6	11,322	-0.05%
2022/08/03	0	0.00	2	48.00	47.95	-2	11,415	-0.02%
2022/07/29	0	0.00	6	51.42	51.30	-6	11,832	-0.05%
2022/07/28	7	51.23	6	51.75	50.50	1	12,076	0.01%
2022/07/27	0	0.00	3	51.10	51.80	-3	12,067	-0.02%
2022/07/26	3	51.30	0	0.00	50.60	3	12,082	0.02%
2022/07/22	9	54.41	1	55.30	53.50	8	12,203	0.07%
2022/07/21	0	0.00	5	54.52	54.60	-5	12,211	-0.04%
2022/07/20	3	53.13	0.1	52.90	52.80	2.9	12,141	0.02%
2022/07/19	2	51.60	0	0.00	51.20	2	12,121	0.02%
2022/07/18	0	0.00	3	51.70	51.60	-3	12,265	-0.02%
2022/07/15	0.2	50.50	5	50.88	50.90	-4.8	12,369	-0.04%
2022/07/14	1	49.85	3	50.27	49.85	-2	12,392	-0.02%
2022/07/13	1	48.85	0	0.00	47.30	1	12,370	0.01%
2022/07/12	1	47.55	1	46.55	46.40	0	12,471	0.00%
2022/07/11	2	49.85	5	49.66	49.55	-3	12,595	-0.02%
2022/07/08	6	51.25	7	51.33	50.20	-1	12,660	-0.01%
2022/07/07	5	47.20	10	49.30	49.85	-5	12,593	-0.04%
2022/07/06	5	49.00	0	0.00	47.05	5	12,540	0.04%
2022/07/05	10	48.73	13	49.35	49.85	-3	12,587	-0.02%
2022/07/01	11	52.72	4	54.40	49.50	7	12,473	0.06%
2022/06/30	16	56.51	5	55.20	55.00	11	12,261	0.09%
2022/06/29	1	58.60	2	57.55	57.90	-1	12,205	-0.01%
2022/06/28	4	61.03	6	59.57	59.30	-2	12,197	-0.02%
2022/06/27	17	62.17	7	62.07	61.60	10	12,393	0.08%
2022/06/24	2	58.10	2	58.65	59.30	0	12,246	0.00%
2022/06/23	3	56.30	23	55.79	55.80	-20	12,032	-0.17%
2022/06/21	2	58.40	1	59.90	59.70	1	12,337	0.01%
2022/06/17	20	61.90	0	0.00	62.90	20	12,700	0.16%
2022/06/16	1	63.20	3	63.30	62.00	-2	12,794	-0.02%
2022/06/13	7.1	64.82	5	64.80	63.80	2.1	13,131	0.02%
2022/06/10	1	67.60	3	67.33	67.40	-2	13,181	-0.02%
2022/06/09	1	68.50	3	68.40	68.40	-2	13,263	-0.02%
2022/06/08	3	69.87	6	69.88	69.10	-3	13,355	-0.02%
2022/06/07	2	68.80	5	68.26	68.40	-3	13,423	-0.02%
2022/06/06	5	69.52	2	69.25	68.90	3	13,620	0.02%
2022/06/02	8	72.08	12	72.05	70.40	-4	13,962	-0.03%
2022/06/01	4	69.87	2	69.65	69.30	2	13,802	0.01%
2022/05/31	13	69.84	3	69.70	68.90	10	14,118	0.07%
2022/05/30	5	69.16	4	68.85	68.60	1	14,668	0.01%
2022/05/27	1	68.30	3	68.47	68.30	-2	14,961	-0.01%
2022/05/26	3	67.27	1	66.40	66.60	2	14,941	0.01%
2022/05/25	6	66.98	10	67.82	67.80	-4	15,077	-0.03%
2022/05/24	18	67.94	10	68.40	65.80	8	15,192	0.05%
2022/05/23	12	68.17	11	68.58	68.00	1	15,277	0.01%
2022/05/20	7	68.51	4	68.95	68.10	3	15,435	0.02%
2022/05/19	5	66.04	2.2	68.61	70.00	2.8	15,942	0.02%
2022/05/18	5.2	69.18	1	67.20	67.20	4.2	16,525	0.03%
2022/05/17	2	64.75	18	65.18	68.30	-16	16,955	-0.09%
2022/05/16	5	64.12	10	63.60	62.10	-5	16,809	-0.03%
2022/05/13	3	61.30	12	61.71	61.90	-9	16,839	-0.05%
2022/05/12	0	0.00	12	60.17	59.00	-12	16,891	-0.07%
2022/05/11	2	60.50	0	0.00	59.90	2	17,012	0.01%
2022/05/10	4	61.80	0	0.00	62.00	4	17,418	0.02%
2022/05/09	5	65.10	0	0.00	62.70	5	17,530	0.03%
2022/05/06	7	66.19	3	67.20	66.80	4	17,569	0.02%
2022/05/05	5	67.30	6	67.07	67.90	-1	17,534	-0.01%
2022/05/03	7	62.57	6	63.00	63.70	1	17,458	0.01%
2022/04/29	2	62.30	3	62.07	61.80	-1	17,637	-0.01%
2022/04/28	11	61.05	2	59.50	60.60	9	17,631	0.05%
2022/04/27	10	58.60	14	60.14	60.70	-4	17,644	-0.02%
2022/04/25	1	64.10	0	0.00	64.10	1	17,601	0.01%
2022/04/22	7	67.70	5	67.00	67.20	2	17,733	0.01%
2022/04/21	4	68.83	4	68.35	70.00	0	17,835	0.00%
2022/04/20	3	65.73	0	0.00	66.10	3	17,915	0.02%
2022/04/19	5	65.62	10	65.80	64.40	-5	18,028	-0.03%
2022/04/15	7	67.56	2	66.70	65.50	5	18,381	0.03%
2022/04/11	2	71.00	2	72.30	70.60	0	19,130	0.00%
2022/04/07	0	0.00	10	76.20	74.60	-10	19,217	-0.05%
2022/03/31	5	82.90	13	81.74	80.50	-8	19,790	-0.04%
2022/03/30	12	84.14	28	84.80	83.00	-16	20,213	-0.08%
2022/03/29	36	84.01	3	83.23	83.50	33	20,437	0.16%
2022/03/28	6	79.67	13	80.20	81.60	-7	21,423	-0.03%
2022/03/25	6	83.03	12	84.00	80.90	-6	22,329	-0.03%
2022/03/24	6	83.60	7	83.34	84.00	-1	23,498	0.00%
2022/03/23	8	82.89	12	82.99	83.00	-4	24,950	-0.02%
2022/03/22	0	0.00	1	80.20	80.30	-1	26,654	0.00%
2022/03/21	8	79.00	9	79.17	79.40	-1	28,217	0.00%
2022/03/18	2	78.70	23	79.07	78.90	-21	28,579	-0.07%
2022/03/17	39	77.42	14	78.54	78.80	25	28,921	0.09%
2022/03/16	9	73.90	3	74.57	73.70	6	29,336	0.02%
2022/03/15	14	74.56	2	74.80	73.40	12	31,129	0.04%
2022/03/14	13	78.61	10	77.61	77.70	3	31,368	0.01%
2022/03/11	4	77.88	0	0.00	77.60	4	31,698	0.01%
2022/03/10	4	79.05	3	78.90	78.60	1	31,936	0.00%
2022/03/09	3	76.10	18	75.92	76.50	-15	32,439	-0.05%
2022/03/08	1	74.00	2	75.70	74.00	-1	32,770	0.00%
2022/03/07	20	80.06	17	81.64	79.40	3	32,888	0.01%
2022/03/04	12	86.70	2	86.35	85.10	10	33,745	0.03%
2022/03/03	25	87.38	26	87.80	85.90	-1	33,963	0.00%
2022/03/02	8	83.21	8	84.25	85.40	0	33,910	0.00%
2022/03/01	5	81.00	8	81.33	82.20	-3	34,540	-0.01%
2022/02/25	11	81.77	11	80.16	78.80	0	35,296	0.00%
2022/02/24	6	80.53	35	78.13	77.60	-29	35,937	-0.08%
2022/02/23	4	82.60	10	82.55	83.10	-6	35,821	-0.02%
2022/02/22	36	82.08	15	83.45	80.80	21	35,758	0.06%
2022/02/21	8	86.99	31	89.28	85.00	-23	35,579	-0.06%
2022/02/18	22	86.06	12	86.23	87.90	10	34,946	0.03%
2022/02/17	12	84.15	12	84.28	84.40	0	34,383	0.00%
2022/02/16	0	0.00	13	81.36	81.90	-13	33,448	-0.04%
2022/02/15	14	76.47	14	75.21	74.50	0	33,416	0.00%
2022/02/14	10	77.32	8	76.23	76.50	2	33,624	0.01%
2022/02/11	30	81.22	8	81.65	80.80	22	33,718	0.07%
2022/02/10	20	81.60	14	79.10	81.60	6	33,827	0.02%
2022/02/09	4	77.30	6	77.92	77.80	-2	33,619	-0.01%
2022/02/08	5	72.30	5	74.24	76.00	0	33,705	0.00%
2022/02/07	6	70.30	14	71.84	73.00	-8	36,036	-0.02%
2022/01/26	3	71.50	3	71.20	70.80	0	38,056	0.00%
2022/01/25	3	73.00	6	72.03	70.70	-3	39,434	-0.01%
2022/01/24	4	72.35	4	72.28	73.90	0	39,393	0.00%
2022/01/21	6	75.12	2	76.10	74.30	4	40,412	0.01%
2022/01/20	13	78.68	20	78.40	78.10	-7	41,216	-0.02%
2022/01/19	17	77.59	21	77.88	78.80	-4	42,442	-0.01%
2022/01/18	19	78.76	11	79.89	78.50	8	44,432	0.02%
2022/01/17	27	78.95	20	78.66	79.50	7	45,506	0.02%
2022/01/14	15	75.68	14	75.85	76.90	1	46,498	0.00%
2022/01/13	10	76.53	14	76.71	76.70	-4	48,107	-0.01%
2022/01/12	38	78.35	50	78.56	78.30	-12	48,652	-0.02%
2022/01/11	23	77.94	14	76.77	77.50	9	48,746	0.02%
2022/01/10	19	81.55	13	82.12	81.30	6	48,443	0.01%
2022/01/07	13	82.22	17	83.60	81.30	-4	48,328	-0.01%
2022/01/06	28	85.11	80	85.13	86.00	-52	48,177	-0.11%
2022/01/05	64	84.82	1	85.00	84.40	63	48,157	0.13%
2022/01/04	11	90.07	1	88.90	88.10	10	48,013	0.02%
2022/01/03	8	90.29	17	91.19	91.90	-9	48,235	-0.02%
2021/12/30	7	90.56	12.1	90.46	90.40	-5.1	48,191	-0.01%
2021/12/29	15	90.76	10	91.04	91.50	5	48,315	0.01%
2021/12/28	14	91.39	11	91.74	90.60	3	48,344	0.01%
2021/12/27	10	92.78	7	93.04	92.10	3	48,372	0.01%
2021/12/24	19	93.32	22	93.53	92.40	-3	48,445	-0.01%
2021/12/23	9	93.39	12	93.77	93.20	-3	48,136	-0.01%
2021/12/22	27	95.70	20	95.61	93.20	7	47,821	0.01%
2021/12/21	21	94.81	24	94.73	94.50	-3	46,950	-0.01%
2021/12/20	51	94.88	43	95.30	92.20	8	46,584	0.02%
2021/12/17	33.1	94.99	25	93.32	91.90	8.1	45,674	0.02%
2021/12/16	8	96.86	28	97.39	99.90	-20	44,484	-0.04%
2021/12/15	24	87.52	19	87.76	90.90	5	42,683	0.01%
2021/12/14	25	81.90	63	82.78	83.30	-38	41,401	-0.09%
2021/12/13	19	83.06	93.1	84.26	82.20	-74	41,340	-0.18%
2021/12/10	57.1	88.02	61.1	88.07	85.10	-4	40,959	-0.01%
2021/12/09	37.1	88.41	124	88.32	87.90	-86.9	40,319	-0.22%	大賣/
2021/12/08	76	85.21	50	84.93	84.50	26	38,530	0.07%
2021/12/07	54	86.25	50	87.02	85.00	4	38,521	0.01%
2021/12/06	77	85.95	52	86.32	86.30	25	38,274	0.07%
2021/12/03	36	86.91	28	88.56	87.60	8	38,237	0.02%
2021/12/02	80	85.39	17	88.28	84.20	63	38,006	0.17%
2021/12/01	20	88.47	23	88.18	90.00	-3	37,940	-0.01%
2021/11/30	33	88.98	65	89.43	87.30	-32	38,752	-0.08%
2021/11/29	12	83.96	60	81.62	85.50	-48	39,393	-0.12%
2021/11/26	59	84.64	64	84.24	83.60	-5	39,293	-0.01%
2021/11/25	71	90.32	37	90.18	86.60	34	38,770	0.09%
2021/11/24	96	90.06	60	89.33	87.50	36	37,925	0.09%
2021/11/23	132	91.82	38	91.88	90.90	94	37,256	0.25%	大買/
2021/11/22	7	98.77	5	102.00	101.00	2	36,538	0.01%
2021/11/19	8	93.00	109	97.65	97.80	-101	36,553	-0.28%	大賣/鉅額交易
2021/11/18	0	0.00	23	92.36	91.50	-23	36,690	-0.06%
2021/11/17	24	89.76	30	89.54	90.10	-6	36,818	-0.02%
2021/11/16	31	87.57	7	88.23	90.00	24	36,964	0.06%
2021/11/15	1	80.00	0	0.00	82.00	1	37,188	0.00%
2021/11/12	10	78.44	5	80.42	81.50	5	37,436	0.01%
2021/11/11	10	77.84	10	78.57	76.20	0	37,598	0.00%
2021/11/10	2	81.25	3	82.33	82.50	-1	37,702	0.00%
2021/11/09	32	81.18	28	80.86	80.50	4	37,964	0.01%
2021/11/08	13	78.62	16	81.60	82.50	-3	37,930	-0.01%
2021/11/05	6	72.65	6	73.72	75.80	0	38,188	0.00%
2021/11/04	72	78.70	41.6	78.14	75.00	30.4	38,440	0.08%
2021/11/03	54	71.69	46	73.38	77.80	8	36,561	0.02%
2021/11/02	115	70.27	90.1	71.11	71.80	24.9	34,760	0.07%	大買/
2021/11/01	76	65.30	6.2	65.30	65.30	69.8	33,725	0.21%
2021/10/29	16	58.08	46	58.96	59.40	-30	34,515	-0.09%
2021/10/28	41	54.82	36	55.22	54.00	5	33,702	0.01%
2021/10/27	79	54.60	82	54.65	54.80	-3	33,550	-0.01%
2021/10/26	65	54.16	63	55.03	53.30	2	33,331	0.01%
2021/10/25	29.1	51.75	41	52.43	51.90	-11.9	32,523	-0.04%
2021/10/22	55	50.12	56.1	50.17	49.25	-1.1	32,386	0.00%
2021/10/21	96	49.66	121	49.95	50.10	-25	31,665	-0.08%	大賣/
2021/10/20	17	46.11	27.3	46.31	47.80	-10.3	30,731	-0.03%
2021/10/19	14	43.70	14	43.84	43.70	0	31,667	0.00%
2021/10/18	6	42.30	121	42.04	42.35	-115	32,925	-0.35%	大賣/鉅額交易
2021/10/15	5	41.74	6	41.78	41.70	-1	33,757	0.00%
2021/10/14	11	40.91	6	40.60	40.90	5	34,392	0.01%
2021/10/13	9	42.11	7	41.49	41.25	2	34,686	0.01%
2021/10/12	9	43.89	14	44.08	44.35	-5	35,497	-0.01%
2021/10/08	17	43.86	30	44.14	44.00	-13	37,557	-0.03%
2021/10/07	5	42.08	19	41.74	41.90	-14	37,643	-0.04%
2021/10/06	22	40.95	23	40.61	40.10	-1	37,892	0.00%
2021/10/05	14	38.36	21	40.32	41.40	-7	38,082	-0.02%
2021/10/04	24	40.58	6	40.38	39.00	18	38,070	0.05%
2021/10/01	23.1	43.95	11	43.88	42.50	12.1	38,249	0.03%
2021/09/30	3	44.73	10	44.53	45.55	-7	38,951	-0.02%
2021/09/29	10	44.83	1	45.70	43.90	9	40,389	0.02%
2021/09/28	31	47.15	21	46.31	45.95	10	40,608	0.02%
2021/09/27	78	47.72	80	47.58	47.50	-2	40,485	0.00%
2021/09/24	26	46.24	24	46.61	47.40	2	40,029	0.00%
2021/09/23	20	46.42	19	45.69	45.30	1	39,699	0.00%
2021/09/22	10	44.61	18	45.14	45.00	-8	39,650	-0.02%
2021/09/17	95	44.41	12	44.46	44.60	83	39,727	0.21%
2021/09/16	66	43.88	24	43.81	43.70	42	39,486	0.11%
2021/09/15	10	42.40	10	41.70	41.65	0	39,011	0.00%
2021/09/14	19	43.38	17	43.31	43.00	2	39,015	0.01%
2021/09/13	5	43.75	6.2	44.05	43.75	-1.2	38,950	0.00%
2021/09/10	38	44.38	63	44.19	44.40	-25	38,865	-0.06%
2021/09/09	16	43.09	18	42.95	43.05	-2	38,532	-0.01%
2021/09/08	34	42.27	34	42.59	42.65	0	38,393	0.00%
2021/09/07	54	42.42	15.1	41.80	41.95	38.9	38,114	0.10%
2021/09/06	20	46.23	28	45.34	44.65	-8	37,693	-0.02%
2021/09/03	36	46.87	51	47.26	47.75	-15	37,222	-0.04%
2021/09/02	70	46.21	24	46.09	44.40	46	35,997	0.13%
2021/09/01	22	43.51	15	43.85	46.00	7	34,383	0.02%
2021/08/31	10	40.65	9	41.47	41.85	1	33,858	0.00%
2021/08/30	11	40.73	22	40.69	41.00	-11	33,717	-0.03%
2021/08/27	22	39.60	124	40.31	39.30	-102	33,513	-0.30%	大賣/鉅額交易
2021/08/26	14	41.01	10	40.75	40.65	4	33,343	0.01%
2021/08/25	18	41.92	21	42.03	41.75	-3	33,178	-0.01%
2021/08/24	63	42.51	55	41.69	41.10	8	33,030	0.02%
2021/08/23	18	42.02	20	42.42	41.90	-2	32,748	-0.01%
2021/08/20	10	40.34	22	40.87	41.25	-12	32,606	-0.04%
2021/08/19	35	41.56	13	41.43	39.70	22	32,280	0.07%
2021/08/18	17	37.92	24	39.52	41.45	-7	31,676	-0.02%
2021/08/17	43	39.04	39	38.72	37.70	4	31,272	0.01%
2021/08/16	28	40.14	27	40.49	40.85	1	30,935	0.00%
2021/08/13	32	41.66	26	41.53	40.15	6	30,465	0.02%
2021/08/12	43	44.39	35	44.34	44.60	8	29,937	0.03%
2021/08/11	28	45.43	13	43.95	43.70	15	29,652	0.05%
2021/08/10	38	47.41	29	47.86	47.00	9	29,092	0.03%
2021/08/09	29	47.73	28	47.45	46.75	1	28,531	0.00%
2021/08/06	22	50.75	20	51.84	50.30	2	27,954	0.01%
2021/08/05	38	52.03	20	51.93	51.60	18	27,647	0.07%
2021/08/04	19	52.00	27	52.11	52.10	-8	27,390	-0.03%
2021/08/03	32	50.44	21	50.35	50.00	11	26,617	0.04%
2021/08/02	69	50.74	32	51.04	51.20	37	26,334	0.14%
2021/07/30	78	50.09	42	50.39	49.30	36	25,659	0.14%
2021/07/29	77	48.97	66	49.62	48.35	11	24,635	0.04%
2021/07/28	54	49.24	43	49.39	48.35	11	23,531	0.05%
2021/07/27	2	53.40	20	52.48	53.70	-18	22,725	-0.08%
2021/07/26	32	47.85	18	48.21	48.90	14	22,499	0.06%
2021/07/23	36	46.35	26	46.80	45.50	10	21,927	0.05%
2021/07/22	15	43.22	14	43.62	45.85	1	20,763	0.00%
2021/07/21	6	41.13	38	41.42	41.70	-32	19,908	-0.16%
2021/07/20	1	37.90	63	38.24	37.95	-62	19,913	-0.31%
2021/07/19	51	37.95	51	38.15	37.65	0	19,397	0.00%
2021/07/16	51	38.73	43	39.51	38.20	8	19,134	0.04%
2021/07/15	268	36.02	217	37.12	38.10	51	18,300	0.28%	大買/大賣/
2021/07/14	3	32.75	17	34.46	35.75	-14	16,131	-0.09%
2021/07/13	16	33.88	14	34.01	32.50	2	15,611	0.01%
2021/07/12	14	33.98	13	34.42	33.40	1	15,289	0.01%
2021/07/09	26	33.75	16	33.95	34.00	10	14,899	0.07%
2021/07/08	35	34.52	33	34.49	34.00	2	14,827	0.01%
2021/07/07	29	34.56	24	34.15	35.10	5	14,547	0.03%
2021/07/06	18	33.16	118.1	34.89	34.70	-100.1	13,853	-0.72%	大賣/
2021/07/05	16	29.93	34	30.94	31.90	-18	12,818	-0.14%
2021/07/02	21	28.48	26	28.90	29.00	-5	12,647	-0.04%
2021/07/01	11	28.30	12	28.48	28.30	-1	12,890	-0.01%
2021/06/30	27	28.34	33	28.67	28.90	-6	12,945	-0.05%
2021/06/29	29	28.57	16	28.96	28.60	13	13,017	0.10%
2021/06/28	14	28.65	15	28.43	29.25	-1	12,711	-0.01%
2021/06/25	0	0.00	10	26.96	26.60	-10	12,251	-0.08%
2021/06/24	2	25.70	0	0.00	25.65	2	12,114	0.02%
2021/06/21	10	25.73	7	26.13	25.70	3	12,131	0.02%
2021/06/18	3	27.22	5	27.26	26.80	-2	12,212	-0.02%
2021/06/17	1	26.70	9	27.01	27.00	-8	12,184	-0.07%
2021/06/16	5	26.90	1	27.15	26.00	4	12,135	0.03%
2021/06/15	0	0.00	22	27.04	26.85	-22	12,105	-0.18%
2021/06/10	0	0.00	1	26.25	26.25	-1	12,153	-0.01%
2021/06/09	10	26.35	31	26.77	26.95	-21	12,165	-0.17%
2021/06/08	20	26.05	2	26.38	26.40	18	11,988	0.15%
2021/06/07	3	25.95	4	26.15	25.85	-1	11,947	-0.01%
2021/06/04	0	0.00	6	25.88	26.10	-6	11,855	-0.05%
2021/06/03	5	25.95	7	26.39	25.95	-2	11,841	-0.02%
2021/06/02	6	25.95	0	0.00	25.55	6	11,831	0.05%
2021/06/01	0	0.00	1	26.85	26.20	-1	11,793	-0.01%
2021/05/31	26	26.07	27	25.81	26.50	-1	11,751	-0.01%
2021/05/28	0	0.00	5	25.51	25.55	-5	11,981	-0.04%
2021/05/27	4	23.85	0	0.00	24.30	4	11,942	0.03%
2021/05/26	7	23.57	1	23.75	23.75	6	11,945	0.05%
2021/05/25	3	23.73	4	24.11	23.60	-1	11,982	-0.01%
2021/05/24	1	22.70	1	23.05	23.25	0	12,050	0.00%
2021/05/20	5	21.60	0	0.00	21.35	5	12,096	0.04%
2021/05/18	0.1	21.30	0	0.00	21.80	0.1	12,151	0.00%
2021/05/14	0	0.00	2	22.10	22.10	-2	12,055	-0.02%
2021/05/13	8	21.59	11	22.44	22.50	-3	11,986	-0.03%
2021/05/12	17	23.55	12	22.85	22.75	5	11,919	0.04%
2021/05/11	15	25.39	5	25.25	25.25	10	11,737	0.09%
2021/05/10	10	27.88	0	0.00	27.80	10	11,608	0.09%
2021/05/07	8.5	27.05	22	27.40	27.20	-13.5	11,453	-0.12%
2021/05/06	10	25.40	10	25.85	25.60	0	11,383	0.00%
2021/05/05	12	26.02	1.5	25.65	25.00	10.5	11,293	0.09%
2021/05/04	21	28.32	27	26.31	26.20	-6	11,135	-0.05%
2021/05/03	11.7	29.10	8	30.28	28.85	3.7	10,869	0.03%
2021/04/29	15	31.04	11	30.60	30.60	4	10,593	0.04%
2021/04/28	30	32.39	39	32.31	31.80	-9	10,243	-0.09%
2021/04/27	27	30.20	17	30.99	30.55	10	9,693	0.10%
2021/04/26	28	29.03	74.5	29.50	29.75	-46.5	8,976	-0.52%
2021/04/23	2	26.90	7	27.01	27.05	-5	8,051	-0.06%
2021/04/22	14	26.66	11	25.78	25.20	3	7,897	0.04%
2021/04/21	11	26.52	11	26.60	26.75	0	7,743	0.00%
2021/04/20	0	0.00	15	25.93	25.65	-15	7,542	-0.20%
2021/04/19	17	24.73	23	24.97	24.90	-6	7,507	-0.08%
2021/04/16	1	25.05	1	25.20	24.90	0	7,506	0.00%
2021/04/15	2	24.95	5	24.95	25.20	-3	7,505	-0.04%
2021/04/14	21	24.93	12	24.92	24.65	9	7,507	0.12%
2021/04/13	17	27.16	8	26.76	25.65	9	7,429	0.12%
2021/04/12	10	28.33	17	28.54	27.60	-7	7,244	-0.10%
2021/04/09	7	27.89	37	27.50	27.35	-30	7,006	-0.43%
2021/04/08	11	26.45	3	26.23	26.10	8	6,539	0.12%
2021/04/07	12	24.62	10	25.00	26.90	2	6,411	0.03%
2021/04/06	10	24.55	2	24.45	24.55	8	6,453	0.12%
2021/04/01	2	24.15	26	24.40	24.40	-24	6,650	-0.36%
2021/03/31	6	23.32	0	0.00	23.05	6	6,498	0.09%
2021/03/30	3	22.65	0	0.00	22.70	3	6,570	0.05%
2021/03/26	0	0.00	0.3	22.50	22.40	-0.3	6,809	0.00%
2021/03/24	1	23.40	0	0.00	23.30	1	7,068	0.01%
2021/03/23	25	23.92	8	24.02	23.70	17	7,298	0.23%
2021/03/22	0	24.10	10	23.93	23.80	-10	7,206	-0.14%
2021/03/19	15	23.53	10	23.75	23.75	5	7,246	0.07%
2021/03/18	3	23.58	8	23.66	23.60	-5	7,317	-0.07%
2021/03/17	6	23.94	1	23.70	23.60	5	7,592	0.07%
2021/03/16	6	23.62	1	23.55	23.60	5	7,732	0.06%
2021/03/15	6	24.20	11	23.22	24.20	-5	7,843	-0.06%
2021/03/12	9	22.30	0	0.00	22.35	9	8,293	0.11%
2021/03/11	0	0.00	20	22.20	22.50	-20	8,751	-0.23%
2021/03/10	15	21.99	4	22.11	22.00	11	8,925	0.12%
2021/03/08	3	22.78	0	0.00	22.00	3	9,446	0.03%
2021/03/04	2	23.00	1	23.25	22.80	1	10,065	0.01%
2021/03/03	10	24.94	0	0.00	23.15	10	10,324	0.10%
2021/03/02	0	0.00	12	25.30	25.30	-12	10,218	-0.12%
2021/02/26	21	23.14	0	0.00	23.00	21	10,230	0.21%
2021/02/25	2	23.90	0	0.00	23.55	2	10,884	0.02%
2021/02/24	4	24.35	2	24.30	24.25	2	10,966	0.02%
2021/02/23	6	23.63	0	0.00	23.40	6	10,839	0.06%
2021/02/19	2	22.55	2	22.90	23.10	0	10,673	0.00%
2021/02/18	10	22.45	10	22.75	22.85	0	10,663	0.00%
2021/02/01	4	20.20	1	20.05	20.05	3	10,433	0.03%
2021/01/29	1	20.70	0	0.00	20.60	1	10,480	0.01%
2021/01/28	8	21.86	0	0.00	21.40	8	10,481	0.08%
2021/01/27	4	21.25	0	0.00	21.85	4	10,410	0.04%
2021/01/25	0	0.00	10	21.15	21.50	-10	10,372	-0.10%
2021/01/22	7	20.90	3	21.00	21.25	4	10,346	0.04%
2021/01/21	0	0.00	5	20.70	20.85	-5	10,308	-0.05%
2021/01/20	6	21.45	6	21.15	21.00	0	10,282	0.00%
2021/01/19	2	21.95	2	22.15	22.00	0	10,310	0.00%
2021/01/18	2	20.95	2	21.30	21.50	0	10,283	0.00%
2021/01/15	6	22.23	0	0.00	21.90	6	10,273	0.06%
2021/01/13	0	0.00	1.3	22.30	22.65	-1.3	10,221	-0.01%
2021/01/12	5	22.41	0	0.00	21.75	5	10,497	0.05%
2021/01/11	7.1	22.03	0	0.00	22.80	7.1	10,476	0.07%
2021/01/08	5	23.05	0	0.00	22.50	5	10,420	0.05%
2021/01/07	0	0.00	12.5	22.93	23.00	-12.5	10,327	-0.12%
2021/01/06	12	22.56	5	22.80	22.75	7	10,263	0.07%
2021/01/05	27	23.91	10	23.70	23.70	17	10,140	0.17%
2021/01/04	11	24.28	0	0.00	24.00	11	10,074	0.11%
2020/12/31	25	24.56	0.5	24.35	24.40	24.5	9,957	0.25%
2020/12/30	1	25.10	4	25.85	25.10	-3	9,864	-0.03%
2020/12/29	6	25.27	0	0.00	25.00	6	9,700	0.06%
2020/12/28	0	0.00	21.6	27.04	27.10	-21.6	9,191	-0.24%
2020/12/25	1	24.95	1	24.70	24.65	0	8,791	0.00%
2020/12/24	0	0.00	4	24.90	24.60	-4	8,713	-0.05%
2020/12/23	1	24.10	26	24.18	24.35	-25	8,513	-0.29%
2020/12/22	7	24.81	0	0.00	23.55	7	8,524	0.08%
2020/12/21	7	24.49	15	25.02	24.55	-8	8,407	-0.10%
2020/12/18	10	24.15	7.5	24.43	24.25	2.5	8,315	0.03%
2020/12/17	7	23.20	5	24.40	23.60	2	8,165	0.02%
2020/12/16	1	23.05	0	0.00	22.95	1	7,958	0.01%
2020/12/15	12	23.40	24	22.74	22.75	-12	7,936	-0.15%
2020/12/14	0	0.00	2	24.15	23.85	-2	7,872	-0.03%
2020/12/11	20	23.51	39.5	24.31	24.30	-19.5	7,860	-0.25%
2020/12/10	31	23.50	2	24.30	23.50	29	7,593	0.38%
2020/12/09	11	24.80	0	0.00	24.65	11	7,409	0.15%
2020/12/08	3	25.17	0	0.00	25.30	3	7,259	0.04%
2020/12/07	5	24.00	18	24.25	24.50	-13	6,682	-0.19%
2020/12/04	0	0.00	4.3	22.09	22.30	-4.3	6,248	-0.07%
2020/12/03	20	20.91	22	20.87	20.30	-2	6,111	-0.03%
2020/12/02	16	21.35	0	0.00	21.45	16	6,069	0.26%
2020/12/01	14	20.82	0	0.00	21.40	14	6,135	0.23%
2020/11/30	11	20.25	0	0.00	20.20	11	5,683	0.19%
2020/11/26	1	18.90	3	19.07	19.10	-2	5,195	-0.04%
2020/11/25	4	18.03	0	0.00	18.15	4	4,977	0.08%
2020/11/24	11	18.90	8	19.55	18.45	3	4,843	0.06%
2020/11/23	2	18.05	3	18.20	19.00	-1	4,156	-0.02%
2020/11/20	0	0.00	3	17.13	17.30	-3	3,988	-0.08%
2020/11/16	0	0.00	4	16.60	16.60	-4	4,140	-0.10%
2020/11/12	0	0.00	15	16.60	16.50	-15	4,158	-0.36%
2020/11/11	3	16.70	0	0.00	16.65	3	4,168	0.07%
2020/11/10	3	17.20	0	0.00	16.75	3	4,182	0.07%
2020/11/06	0	0.00	4	17.25	17.60	-4	4,154	-0.10%
2020/10/30	0	0.00	2	17.00	16.70	-2	4,179	-0.05%
2020/10/27	3	17.95	0	0.00	17.70	3	4,427	0.07%
2020/10/23	2	18.33	3	18.43	18.90	-1	4,402	-0.02%
2020/10/22	0	0.00	1	19.30	18.35	-1	4,398	-0.02%
2020/10/21	2	19.13	0	0.00	19.00	2	4,391	0.05%
2020/10/20	5	20.27	2	20.33	19.85	3	4,334	0.07%
2020/10/07	3	17.82	2	17.95	17.50	1	5,256	0.02%
2020/10/06	0	0.00	1	17.30	17.30	-1	5,375	-0.02%
2020/10/05	1	16.95	1	16.65	16.65	0	5,479	0.00%
2020/09/30	1	16.70	5	16.49	16.45	-4	5,467	-0.07%
2020/09/29	6	16.12	4.5	16.46	15.55	1.5	5,449	0.03%
2020/09/28	6	17.66	0	0.00	17.05	6	5,473	0.11%
2020/09/16	3	9.50	0	0.00	9.41	3	5,542	0.05%
2020/09/15	1	9.80	0	0.00	9.69	1	5,444	0.02%
2020/09/14	1	9.98	6	9.50	10.15	-5	5,374	-0.09%
2020/09/11	0	0.00	10	9.48	9.50	-10	5,211	-0.19%
2020/09/10	1	10.05	0	0.00	9.80	1	5,174	0.02%
2020/09/04	0	0.00	12	10.30	10.25	-12	5,126	-0.23%
2020/09/01	1	10.15	1	10.10	10.05	0	5,150	0.00%
2020/08/31	4	10.18	0	0.00	10.05	4	5,140	0.08%
2020/08/27	10	10.50	0	0.00	10.25	10	5,453	0.18%
2020/08/26	77	11.20	13	11.23	10.60	64	5,289	1.21%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	0	0.00	1	10.30	10.30	-1	4,826	-0.02%
2020/08/20	0	0.00	1	9.22	9.22	-1	4,736	-0.02%
2020/08/19	1	9.93	0	0.00	9.94	1	4,687	0.02%
2020/08/17	1	9.88	0	0.00	9.94	1	4,654	0.02%
2020/08/13	10	9.92	3	9.92	9.86	7	4,635	0.15%
2020/08/12	4	9.95	5	10.06	10.10	-1	4,617	-0.02%
2020/08/11	5	10.29	0	0.00	10.40	5	4,521	0.11%
2020/08/07	0	0.00	46	9.72	9.66	-46	4,395	-1.05%
2020/08/06	0	0.00	10	9.75	9.74	-10	4,390	-0.23%
2020/08/05	10	9.82	0	0.00	9.85	10	4,378	0.23%
2020/07/28	16	10.02	0	0.00	9.51	16	4,339	0.37%
2020/07/24	10	10.58	0	0.00	10.45	10	4,274	0.23%
2020/07/23	10	10.78	49	11.32	11.05	-39	4,198	-0.93%
2020/07/22	1	10.80	49	10.92	11.00	-48	4,048	-1.19%
2020/07/21	9	9.92	11	10.35	10.60	-2	3,991	-0.05%
2020/07/20	0	0.00	8	9.25	10.10	-8	3,962	-0.20%
2020/07/17	5	10.05	3	9.95	9.95	2	3,936	0.05%
2020/07/16	10	10.30	0	0.00	10.35	10	3,912	0.26%
2020/07/15	12	10.27	20	10.20	10.25	-8	3,905	-0.20%
2020/07/14	7	10.89	0	0.00	10.60	7	3,919	0.18%
2020/07/13	7	10.11	5	11.55	11.45	2	3,884	0.05%
2020/07/10	0	0.00	6	11.00	10.65	-6	3,708	-0.16%
2020/07/09	9	11.80	23	12.02	11.80	-14	3,645	-0.38%
2020/07/08	29	13.11	30	13.56	13.10	-1	3,509	-0.03%
2020/07/07	0	0.00	1	12.50	12.50	-1	3,052	-0.03%
2020/07/06	8	11.14	0	0.00	11.40	8	3,002	0.27%
2020/07/03	10	10.40	4	10.33	10.40	6	2,902	0.21%
2020/07/02	2	9.39	20	9.46	9.47	-18	2,592	-0.69%
2020/06/30	0	0.00	3	7.82	7.83	-3	2,297	-0.13%
2020/06/24	5	7.96	0	0.00	7.96	5	2,243	0.22%
2020/06/23	2	7.62	20.1	8.20	8.37	-18.1	2,162	-0.84%
2020/06/16	0	0.00	6	7.87	7.99	-6	2,014	-0.30%
2020/06/15	40	8.12	0	0.00	8.10	40	1,981	2.02%
2020/06/05	7	8.23	2	8.02	8.04	5	1,673	0.30%
2020/06/04	15	8.14	0	0.00	8.19	15	1,633	0.92%
2020/06/03	0	0.00	11	8.25	8.25	-11	1,531	-0.72%
2020/06/01	0	0.00	40	6.50	6.82	-40	1,234	-3.24%
2020/05/12	0	0.00	1	6.80	6.73	-1	1,399	-0.07%
2020/05/08	2	6.64	18	6.70	6.65	-16	1,377	-1.16%
2020/05/06	0	0.00	13	6.75	6.64	-13	1,353	-0.96%
2020/05/04	1	6.52	0	0.00	6.52	1	1,328	0.08%
2020/04/30	0	0.00	12	6.69	6.70	-12	1,309	-0.92%
2020/04/28	0	0.00	10	6.26	6.20	-10	1,285	-0.78%
2020/04/22	0	0.00	5	5.95	6.05	-5	1,307	-0.38%
2020/04/17	5	6.61	0	0.00	6.53	5	1,265	0.40%
2020/04/16	0	0.00	1	6.49	6.49	-1	1,214	-0.08%
2020/04/14	0	0.00	3	5.61	5.65	-3	1,150	-0.26%
2020/04/13	5	5.56	0	0.00	5.58	5	1,147	0.44%
2020/04/09	1	5.50	0	0.00	5.50	1	1,140	0.09%
2020/04/08	1	5.41	0	0.00	5.58	1	1,136	0.09%
2020/03/26	40	4.96	0	0.00	5.05	40	1,233	3.24%
2020/03/25	0	0.00	2	4.98	5.01	-2	1,344	-0.15%
2020/03/24	0	0.00	2	4.45	4.56	-2	1,377	-0.15%
2020/03/20	0	0.00	3	4.41	4.37	-3	1,462	-0.21%
2020/03/18	0	0.00	1	4.73	4.59	-1	1,444	-0.07%
2020/03/16	1	5.09	0	0.00	5.01	1	1,467	0.07%
2020/03/12	0	0.00	3.2	5.92	5.55	-3.2	1,487	-0.22%
2020/03/09	15	5.80	0	0.00	5.74	15	1,484	1.01%
2020/03/06	0	0.00	2	6.40	6.35	-2	1,459	-0.14%
2020/03/03	0	0.00	2	6.75	6.75	-2	1,419	-0.14%
2020/03/02	1	6.60	0	0.00	6.70	1	1,393	0.07%
2020/02/27	11	7.03	0	0.00	7.06	11	1,355	0.81%
2020/02/13	3	9.28	0	0.00	9.22	3	1,171	0.26%
2020/02/07	0	0.00	23	9.18	9.18	-23	1,177	-1.95%
2020/02/05	0	0.00	12	9.21	9.18	-12	1,178	-1.02%
2020/01/31	1	9.05	0	0.00	9.31	1	1,172	0.09%
2020/01/16	1	10.25	0	0.00	10.25	1	1,183	0.08%
2020/01/06	0	0.00	5	10.45	10.50	-5	1,187	-0.42%
2019/12/30	0	0.00	3	10.90	10.90	-3	1,141	-0.26%
2019/12/26	1	10.35	1	10.30	10.30	0	1,070	0.00%
2019/12/25	1	10.70	0	0.00	10.55	1	1,041	0.10%
2019/12/24	2	10.75	0	0.00	10.65	2	1,032	0.19%
2019/12/23	3	10.70	0	0.00	10.70	3	1,024	0.29%
2019/12/20	7	10.97	8	10.85	10.85	-1	992	-0.10%
2019/12/11	0	0.00	5	9.97	9.97	-5	702	-0.71%
2019/12/10	5	9.90	0	0.00	9.88	5	679	0.74%
2019/12/06	1	9.52	0	0.00	9.49	1	643	0.16%
2019/12/04	1	9.52	0	0.00	9.57	1	641	0.16%
2019/11/28	0	0.00	1	9.38	9.37	-1	648	-0.15%
2019/11/25	1	8.83	0	0.00	8.84	1	616	0.16%
2019/11/08	0	0.00	2	9.41	9.46	-2	576	-0.35%
2019/11/05	0	0.00	5	9.48	9.48	-5	578	-0.86%
2019/10/28	5	9.50	0	0.00	9.50	5	569	0.88%
2019/10/23	1	9.94	0	0.00	9.97	1	645	0.15%
2019/10/21	0	0.00	3	10.10	10.15	-3	676	-0.44%
2019/10/03	0	0.00	7	10.43	10.45	-7	781	-0.90%
2019/09/18	0	10.55	0	0.00	10.55	0	843	0.00%
2019/09/17	2	10.55	0	0.00	10.55	2	840	0.24%
2019/09/09	1	10.85	0	0.00	10.85	1	848	0.12%
2019/09/06	4	11.09	0	0.00	11.00	4	854	0.47%
2019/09/05	1	10.85	0	0.00	11.25	1	842	0.12%
2019/08/19	0	0.00	1	10.70	10.75	-1	1,102	-0.09%
2019/08/14	1	10.55	0	0.00	10.50	1	1,312	0.08%
2019/08/08	1	10.60	0	0.00	10.70	1	1,306	0.08%
2019/07/29	10	11.35	10	11.40	11.35	0	1,290	0.00%
2019/07/26	2	11.45	0	0.00	11.55	2	1,278	0.16%
2019/07/25	1	12.05	0	0.00	11.80	1	1,249	0.08%
2019/07/15	10	11.30	0	0.00	11.40	10	1,077	0.93%
2019/07/02	3	11.00	0	0.00	11.00	3	1,097	0.27%
2019/07/01	12	10.90	5	10.85	10.85	7	1,094	0.64%
2019/06/27	20	10.60	20	10.65	10.75	0	1,061	0.00%
2019/06/20	0	0.00	1	10.75	10.65	-1	1,065	-0.09%
2019/06/17	1	10.50	0	0.00	10.40	1	1,065	0.09%
2019/06/13	2	10.65	0	0.00	10.70	2	1,063	0.19%
2019/06/06	3	11.30	0	0.00	11.25	3	1,035	0.29%
2019/06/05	8	11.50	0	0.00	11.45	8	1,031	0.78%
2019/06/03	10	11.45	10	11.73	11.85	0	996	0.00%
2019/05/31	0	0.00	5	11.45	11.45	-5	921	-0.54%
2019/05/30	0	0.00	1	10.45	10.45	-1	889	-0.11%
2019/05/24	9	10.78	0	0.00	11.05	9	913	0.99%
2019/05/22	10	11.00	14	11.00	11.00	-4	908	-0.44%
2019/05/21	0	0.00	1	10.00	10.00	-1	811	-0.12%
2019/05/10	10	9.29	0	0.00	9.23	10	814	1.23%
2019/04/17	0	0.00	2	10.40	10.60	-2	731	-0.27%
2019/04/10	2	10.05	0	0.00	10.05	2	678	0.29%
2019/04/09	2	10.30	0	0.00	10.35	2	667	0.30%
2019/04/01	1	9.99	0	0.00	10.00	1	653	0.15%
2019/03/28	2	10.15	5.2	10.20	10.20	-3.2	667	-0.48%
2019/03/18	1	10.40	0	0.00	10.50	1	782	0.13%
2019/03/15	5	10.60	0	0.00	10.55	5	775	0.65%
2019/03/11	0	0.00	1	11.05	11.10	-1	762	-0.13%
2019/03/07	1	10.65	0	0.00	10.70	1	765	0.13%
2019/03/05	1	10.60	0	0.00	10.75	1	753	0.13%
2019/03/04	6	10.70	0	0.00	10.80	6	746	0.80%
2019/02/27	3	10.95	0	0.00	11.00	3	736	0.41%
2019/02/26	1	11.20	2	11.30	11.05	-1	724	-0.14%
2019/02/25	2	11.08	5	11.30	11.00	-3	706	-0.42%
2019/02/22	4	11.40	11	11.04	11.40	-7	666	-1.05%
2019/02/21	10	10.55	7	10.55	10.55	3	550	0.54%
2019/02/15	0	0.00	1	9.69	9.69	-1	516	-0.19%
2019/02/14	6	9.48	0	0.00	9.64	6	507	1.18%
2019/01/02	3	9.93	0	0.00	9.90	3	576	0.52%
2018/12/25	1	9.95	0	0.00	9.98	1	577	0.17%
2018/12/21	5	10.06	0	0.00	10.10	5	574	0.87%
2018/12/18	1	10.15	0	0.00	10.15	1	489	0.20%
2018/12/17	0	0.00	4	10.40	10.40	-4	484	-0.83%
2018/12/14	1	9.57	0	0.00	10.00	1	459	0.22%
2018/11/30	1	9.25	0	0.00	9.25	1	492	0.20%
2018/11/09	1	8.71	0	0.00	8.72	1	547	0.18%
2018/10/25	0	0.00	2	8.08	8.07	-2	774	-0.26%
2018/10/24	4	8.79	0	0.00	8.81	4	766	0.52%
2018/10/23	4	9.35	0	0.00	9.22	4	754	0.53%
2018/10/18	1	9.55	0	0.00	9.55	1	775	0.13%
2018/10/17	1	9.78	0	0.00	9.70	1	777	0.13%
2018/10/15	1	9.90	0	0.00	9.85	1	807	0.12%
2018/10/11	1	9.68	4	9.68	9.68	-3	839	-0.36%
2018/10/09	2	10.75	0	0.00	10.75	2	861	0.23%
2018/10/05	5	10.85	0	0.00	10.80	5	1,014	0.49%
2018/10/04	4	11.25	0	0.00	11.25	4	1,011	0.40%
2018/10/03	6	11.39	0	0.00	11.30	6	1,012	0.59%
2018/10/01	4	11.50	0	0.00	11.55	4	1,019	0.39%
2018/09/28	10	11.48	0	0.00	11.40	10	1,033	0.97%
2018/09/27	1	11.60	0	0.00	11.45	1	1,040	0.10%
2018/09/25	4	11.55	0	0.00	11.45	4	1,061	0.38%
2018/09/21	11	11.55	0	0.00	11.65	11	1,067	1.03%
2018/09/18	1	11.35	0	0.00	11.30	1	1,078	0.09%
2018/09/17	1	11.40	1	11.40	11.35	0	1,100	0.00%
2018/09/14	3	11.42	0	0.00	11.50	3	1,112	0.27%
2018/09/07	0	0.00	40	12.25	12.35	-40	1,221	-3.27%
2018/09/06	0	0.00	10	12.45	12.55	-10	1,217	-0.82%
2018/09/03	0	0.00	10	12.25	12.20	-10	1,302	-0.77%
2018/08/24	11	12.21	0	0.00	12.25	11	1,629	0.67%
2018/08/17	11	12.40	0	0.00	12.25	11	2,564	0.43%
2018/08/13	0	12.20	0	0.00	12.30	0	2,638	0.00%
2018/08/10	10	13.25	0	0.00	12.90	10	2,604	0.38%
2018/08/07	10	13.90	0	0.00	13.90	10	2,608	0.38%
2018/08/06	0	0.00	2	13.80	13.85	-2	2,600	-0.08%
2018/08/03	0	0.00	2	13.80	13.80	-2	2,614	-0.08%
2018/08/02	0	0.00	3	13.95	13.90	-3	2,625	-0.11%
2018/08/01	0	0.00	5	14.10	14.35	-5	2,596	-0.19%
2018/07/31	5	13.25	0	0.00	13.25	5	2,561	0.20%
2018/07/20	1	14.10	0	0.00	13.80	1	2,530	0.04%
2018/07/16	0	0.00	2	14.55	14.60	-2	2,467	-0.08%
2018/07/13	2	12.45	0	0.00	13.45	2	2,337	0.09%
2018/07/11	0	0.00	20	12.21	12.20	-20	2,330	-0.86%
2018/06/25	0	0.00	1	13.40	13.10	-1	2,345	-0.04%
2018/06/22	12	13.55	22	13.47	13.45	-10	2,347	-0.43%
2018/06/21	0	0.00	20	13.60	13.60	-20	2,346	-0.85%
2018/06/20	11	13.59	1	14.30	13.60	10	2,352	0.43%
2018/06/19	0	0.00	15	14.57	14.30	-15	2,312	-0.65%
2018/06/15	15	14.40	0	0.00	14.80	15	2,293	0.65%
2018/06/13	22	14.35	0	0.00	14.00	22	2,246	0.98%
2018/06/11	5	14.15	6	14.25	14.10	-1	2,217	-0.05%
2018/06/08	20	14.64	0	0.00	14.60	20	2,191	0.91%
2018/06/07	5	14.75	0	0.00	14.80	5	2,186	0.23%
2018/06/06	2	14.93	0	0.00	15.10	2	2,157	0.09%
2018/06/05	0	0.00	1	14.45	14.70	-1	2,088	-0.05%
2018/06/04	1	14.70	2	15.00	14.70	-1	2,062	-0.05%
2018/05/31	15	15.01	0	0.00	14.70	15	1,961	0.76%
2018/05/30	16	15.11	3	15.45	15.35	13	1,847	0.70%
2018/05/29	64	15.05	9	15.70	15.70	55	1,679	3.27%
2018/05/28	1	13.10	2	13.85	14.30	-1	1,306	-0.08%
2018/05/25	0	0.00	2	13.10	13.05	-2	1,166	-0.17%
2018/05/23	6	12.20	0	0.00	12.30	6	1,086	0.55%
2018/05/22	0	0.00	5.4	12.23	12.65	-5.4	1,056	-0.51%
2018/05/09	2	11.05	0	0.00	11.55	2	1,135	0.18%
2018/04/09	2	11.75	0	0.00	11.80	2	2,226	0.09%
2018/04/03	1	11.80	0	0.00	11.95	1	2,253	0.04%
2018/03/22	7	12.95	0	0.00	12.90	7	2,825	0.25%
2018/03/16	5	13.00	0	0.00	12.90	5	2,854	0.18%
2018/03/14	2	13.15	0	0.00	13.00	2	2,899	0.07%
2018/03/08	0	0.00	1	12.95	12.95	-1	3,025	-0.03%
2018/03/07	0	0.00	0	13.00	12.90	0	3,024	0.00%
2018/03/06	1	13.20	0	0.00	13.15	1	3,052	0.03%
2018/02/21	3	13.45	0	0.00	13.60	3	3,549	0.08%
2018/02/09	1	13.30	22	13.21	13.35	-21	3,575	-0.59%
2018/02/08	10	13.65	0	0.00	13.65	10	3,582	0.28%
2018/02/07	10	14.00	0	0.00	13.95	10	3,590	0.28%
2018/02/05	9	14.94	0	0.00	14.95	9	3,698	0.24%
2018/02/01	0	0.00	5	15.55	15.55	-5	3,837	-0.13%
2018/01/30	5	15.72	0	0.00	15.70	5	3,919	0.13%
2018/01/29	10	15.80	7.1	15.97	16.15	2.9	3,953	0.07%
2018/01/26	0	0.00	10	15.80	15.55	-10	3,923	-0.25%
2018/01/25	1	15.50	0	0.00	15.30	1	3,954	0.03%
2018/01/23	0	0.00	15	16.30	15.85	-15	4,214	-0.36%
2018/01/22	15	15.90	4	15.33	15.90	11	4,257	0.26%
2018/01/19	0	0.00	2	15.25	15.20	-2	4,505	-0.04%
2018/01/16	2	15.95	2	16.03	15.95	0	4,929	0.00%
2018/01/15	100	15.35	2	15.35	15.40	98	4,882	2.01%
2018/01/11	2	15.45	0.1	15.30	15.40	1.9	5,006	0.04%
2018/01/10	1	15.25	0.1	15.10	15.15	0.9	5,052	0.02%
2018/01/09	3	15.25	0	0.00	15.35	3	5,136	0.06%
2018/01/08	1	15.75	0	0.00	15.50	1	5,334	0.02%
2018/01/05	10	16.15	20	16.20	16.10	-10	5,345	-0.19%
2018/01/04	100	15.87	12	16.37	16.80	88	5,258	1.67%
2018/01/03	2	15.38	0	0.00	15.50	2	5,045	0.04%
2018/01/02	0	0.00	5	15.50	15.45	-5	5,017	-0.10%