鈺創 (5351)-安泰券商分點個股進出

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
51.7
漲跌
▲0.8
漲幅
+1.57%
成交量
15,321張
產業
上櫃半導體類股
845人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

鈺創 (5351)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	22	52.34	10	51.90	51.70	12	6,080	0.20%
2024/05/20	2	50.40	1	49.50	49.45	1	5,953	0.02%
2024/05/17	1	49.70	1	49.85	49.85	0	6,073	0.00%
2024/05/16	7	51.20	10	51.59	50.90	-3	5,997	-0.05%
2024/05/15	0	0.00	2	47.65	47.75	-2	5,717	-0.03%
2024/05/14	0	0.00	6	47.50	47.75	-6	5,735	-0.10%
2024/05/13	0	0.00	2	45.75	45.60	-2	5,841	-0.03%
2024/05/10	0	0.00	3	44.45	45.35	-3	5,894	-0.05%
2024/05/09	11	45.28	0	0.00	44.50	11	5,900	0.19%
2024/05/06	0	0.00	1	48.50	48.30	-1	5,826	-0.02%
2024/05/02	1	47.85	1	48.00	47.80	0	5,913	0.00%
2024/04/30	1	48.55	1	47.85	47.90	0	5,986	0.00%
2024/04/29	0	0.00	2	48.55	48.55	-2	6,094	-0.03%
2024/04/24	3	48.22	2	49.10	48.20	1	6,378	0.02%
2024/04/23	0	0.00	4	46.76	47.00	-4	6,497	-0.06%
2024/04/22	2	44.65	2	46.55	44.05	0	6,937	0.00%
2024/04/19	5	45.77	2	47.70	45.50	3	7,481	0.04%
2024/04/18	2	48.15	0	0.00	48.20	2	7,501	0.03%
2024/04/16	7	48.41	1	49.65	47.60	6	7,773	0.08%
2024/04/15	3	50.77	0	0.00	50.20	3	7,719	0.04%
2024/04/10	61	52.72	1	53.20	52.50	60	7,296	0.82%
2024/04/09	0	0.00	3	51.87	52.40	-3	7,184	-0.04%
2024/04/03	3	52.50	0	0.00	52.10	3	7,337	0.04%
2024/04/02	2	52.85	1	52.80	52.80	1	7,671	0.01%
2024/04/01	2	53.10	6	52.97	52.90	-4	7,783	-0.05%
2024/03/28	0	0.00	6	51.82	50.90	-6	7,748	-0.08%
2024/03/27	5	52.90	2	52.30	52.00	3	7,800	0.04%
2024/03/26	0	0.00	4	52.23	52.00	-4	7,791	-0.05%
2024/03/25	0	0.00	3	51.67	51.70	-3	7,732	-0.04%
2024/03/21	0	0.00	1	50.50	50.50	-1	8,142	-0.01%
2024/03/20	1	50.20	0	0.00	50.20	1	8,284	0.01%
2024/03/18	2	48.53	1	48.45	48.60	1	8,724	0.01%
2024/03/15	1	48.65	2	48.65	48.45	-1	8,966	-0.01%
2024/03/14	1	48.25	0	0.00	49.35	1	9,565	0.01%
2024/03/13	3	49.87	0	0.00	49.05	3	10,178	0.03%
2024/03/12	3	51.00	0	0.00	51.00	3	10,233	0.03%
2024/03/08	1	48.70	1	49.90	49.00	0	10,442	0.00%
2024/03/07	2	49.85	16	50.03	49.50	-14	10,625	-0.13%
2024/03/06	2	50.85	0	0.00	50.60	2	10,930	0.02%
2024/03/05	3	51.50	3	51.53	51.40	0	11,163	0.00%
2024/03/04	2	53.00	0	0.00	52.70	2	11,588	0.02%
2024/02/29	6.7	54.13	19	53.95	53.80	-12.3	12,476	-0.10%
2024/02/27	9	53.57	4	54.50	54.00	5	13,345	0.04%
2024/02/26	7	52.41	5	53.14	53.50	2	14,202	0.01%
2024/02/23	3	52.67	0.1	52.30	51.30	2.9	14,639	0.02%
2024/02/22	2	52.55	0	0.00	52.10	2	15,525	0.01%
2024/02/20	5	53.24	6	53.72	52.60	-1	15,766	-0.01%
2024/02/19	0	0.00	1	51.30	51.30	-1	15,552	-0.01%
2024/02/16	2	50.08	2	49.75	50.80	0	15,717	0.00%
2024/02/15	0	0.00	2	48.55	48.55	-2	15,673	-0.01%
2024/02/05	8	48.67	0	0.00	48.00	8	15,706	0.05%
2024/02/01	3	50.93	2	50.80	50.80	1	15,532	0.01%
2024/01/31	4	51.25	0	0.00	51.20	4	15,580	0.03%
2024/01/29	2	51.30	0	0.00	51.90	2	15,783	0.01%
2024/01/25	3	52.40	0	0.00	51.50	3	15,778	0.02%
2024/01/24	0	0.00	1	53.10	52.60	-1	15,725	-0.01%
2024/01/19	2	52.30	0	0.00	52.20	2	15,520	0.01%
2024/01/18	1	52.60	0	0.00	52.40	1	15,507	0.01%
2024/01/17	4	53.73	1	53.50	53.50	3	15,608	0.02%
2024/01/16	7	54.43	32	54.32	54.30	-25	15,416	-0.16%
2024/01/15	4	54.40	17.5	55.42	57.20	-13.5	14,896	-0.09%
2024/01/12	0	0.00	1	53.30	52.90	-1	14,331	-0.01%
2024/01/11	2	53.65	11	53.40	53.20	-9	14,254	-0.06%
2024/01/09	7	50.86	1	52.00	51.20	6	14,025	0.04%
2024/01/08	1.7	52.24	1	52.60	51.60	0.7	13,983	0.00%
2024/01/05	1	51.60	0	0.00	51.70	1	13,948	0.01%
2024/01/04	1	50.80	0	0.00	50.60	1	13,983	0.01%
2024/01/03	1	51.70	0	0.00	51.20	1	14,039	0.01%
2024/01/02	1	52.60	3	52.93	52.50	-2	14,051	-0.01%
2023/12/29	1	53.80	4	53.80	54.00	-3	13,970	-0.02%
2023/12/28	4.9	54.18	3	53.63	53.80	1.9	13,852	0.01%
2023/12/27	2	53.30	1	52.50	53.20	1	13,525	0.01%
2023/12/25	1	51.10	0	0.00	50.80	1	13,279	0.01%
2023/12/22	50	51.86	50	51.28	51.10	0	13,230	0.00%
2023/12/20	0	0.00	2	51.40	51.00	-2	13,115	-0.02%
2023/12/19	5	50.74	23	51.16	51.00	-18	13,050	-0.14%
2023/12/18	1	53.50	2	53.25	53.50	-1	12,753	-0.01%
2023/12/15	0	0.00	12	52.38	52.50	-12	12,512	-0.10%
2023/12/14	2	54.50	2.1	54.41	53.20	-0.1	12,311	0.00%
2023/12/13	1	53.40	0	0.00	53.60	1	11,917	0.01%
2023/12/11	2.1	55.09	16.2	54.86	53.90	-14.1	11,702	-0.12%
2023/12/08	3	54.13	28	54.30	53.80	-25	11,084	-0.23%
2023/12/06	3	50.60	1	51.00	51.00	2	10,354	0.02%
2023/12/05	3	50.73	0	0.00	50.00	3	10,287	0.03%
2023/12/04	4	51.18	41	51.83	51.10	-37	10,257	-0.36%
2023/12/01	6	53.92	2.2	53.72	52.80	3.8	10,127	0.04%
2023/11/30	2	53.20	37	53.15	53.10	-35	9,951	-0.35%
2023/11/29	5	53.12	11	52.91	53.80	-6	9,716	-0.06%
2023/11/28	64	52.78	7.1	52.79	52.60	56.9	9,245	0.62%
2023/11/27	12.1	50.71	7.2	51.23	50.40	4.9	8,622	0.06%
2023/11/24	62.3	54.56	10	54.60	53.50	52.3	8,249	0.63%
2023/11/22	10	49.66	21.3	49.43	50.20	-11.3	5,951	-0.19%
2023/11/21	64	48.86	23	49.36	48.20	41	5,352	0.77%
2023/11/20	1	45.60	8.4	47.34	47.95	-7.4	4,382	-0.17%
2023/11/16	0	0.00	13	43.80	43.50	-13	3,995	-0.33%
2023/11/15	5	44.96	11	45.01	43.95	-6	3,944	-0.15%
2023/11/14	0	0.00	1.3	43.57	43.95	-1.3	3,733	-0.03%
2023/11/13	0	0.00	4	43.48	44.00	-4	3,665	-0.11%
2023/11/08	1	43.05	0	0.00	42.90	1	3,588	0.03%
2023/11/07	10	44.00	1	44.15	43.95	9	3,510	0.26%
2023/11/06	0	0.00	4	43.50	43.60	-4	3,345	-0.12%
2023/11/03	3	41.70	0	0.00	41.70	3	3,265	0.09%
2023/11/02	1	42.20	0	0.00	42.15	1	3,269	0.03%
2023/11/01	2	41.70	0	0.00	41.40	2	3,258	0.06%
2023/10/31	1	41.00	0	0.00	40.80	1	3,246	0.03%
2023/10/30	0	0.00	5	42.16	42.30	-5	3,253	-0.15%
2023/10/27	6	41.48	0	0.00	41.25	6	3,223	0.19%
2023/10/25	1	44.10	3	43.52	43.85	-2	3,251	-0.06%
2023/10/24	1	40.90	0	0.00	41.10	1	3,342	0.03%
2023/10/23	0	0.00	3	41.58	41.15	-3	3,448	-0.09%
2023/10/20	4	40.40	2	40.78	41.25	2	3,501	0.06%
2023/10/19	1	41.70	1	41.90	41.90	0	3,520	0.00%
2023/10/18	11	43.38	9	43.04	42.20	2	3,518	0.06%
2023/10/17	0	0.00	2	43.48	42.30	-2	3,517	-0.06%
2023/10/16	1	42.10	0	0.00	42.10	1	3,665	0.03%
2023/10/12	0	0.00	2	43.95	43.75	-2	3,758	-0.05%
2023/10/11	1	42.60	0	0.00	42.05	1	3,735	0.03%
2023/10/06	0	0.00	2	42.85	43.45	-2	3,671	-0.05%
2023/10/04	1	41.95	5	41.75	41.55	-4	3,606	-0.11%
2023/10/03	5	43.07	3	42.40	42.05	2	3,598	0.06%
2023/10/02	2	41.08	3	41.50	41.60	-1	3,557	-0.03%
2023/09/28	0	0.00	1	40.90	40.05	-1	3,522	-0.03%
2023/09/27	1	39.40	0	0.00	39.80	1	3,515	0.03%
2023/09/26	6	40.19	1	40.00	40.00	5	3,531	0.14%
2023/09/25	1	41.95	0	0.00	41.85	1	3,493	0.03%
2023/09/22	0	0.00	2	41.40	42.00	-2	3,505	-0.06%
2023/09/20	5	42.50	0	0.00	42.40	5	3,521	0.14%
2023/09/19	6	42.94	1	43.45	42.65	5	3,549	0.14%
2023/09/18	5	43.37	10	43.70	43.15	-5	3,554	-0.14%
2023/09/15	0	0.00	5	44.22	43.95	-5	3,572	-0.14%
2023/09/14	1	43.10	5	43.00	43.25	-4	3,515	-0.11%
2023/09/13	2	41.70	0	0.00	41.50	2	3,505	0.06%
2023/09/12	1	42.15	0	0.00	42.00	1	3,582	0.03%
2023/09/11	12	42.26	1	42.10	41.80	11	3,617	0.30%
2023/09/07	15	44.43	0	0.00	44.10	15	3,710	0.40%
2023/09/06	4.9	44.29	4	43.36	43.50	0.9	3,614	0.02%
2023/09/05	0	0.00	2	44.15	43.40	-2	3,523	-0.06%
2023/09/04	0	0.00	1	42.40	42.40	-1	3,340	-0.03%
2023/09/01	2	41.30	0	0.00	41.15	2	3,293	0.06%
2023/08/31	3	42.40	14	42.15	41.35	-11	3,266	-0.34%
2023/08/30	1	41.10	1	40.30	40.70	0	3,207	0.00%
2023/08/29	1	39.75	0	0.00	39.65	1	3,229	0.03%
2023/08/21	0	0.00	6	39.90	39.50	-6	3,662	-0.16%
2023/08/17	1	40.10	0	0.00	40.20	1	3,728	0.03%
2023/08/16	1	38.40	1	39.50	39.70	0	3,749	0.00%
2023/08/14	4	38.23	1	38.20	38.20	3	3,789	0.08%
2023/08/10	10	40.15	1	40.20	40.25	9	3,960	0.23%
2023/08/09	1	41.10	1	40.90	40.90	0	3,957	0.00%
2023/08/08	13	42.12	0	0.00	41.60	13	3,959	0.33%
2023/08/07	0	0.00	1	41.90	41.95	-1	3,956	-0.03%
2023/08/04	4	40.98	1	40.90	40.90	3	3,960	0.08%
2023/08/02	5	42.00	1	41.15	41.15	4	3,987	0.10%
2023/08/01	1	42.35	0	0.00	42.25	1	3,964	0.03%
2023/07/31	1	42.65	0	0.00	42.65	1	3,998	0.03%
2023/07/28	0	0.00	5	44.32	44.00	-5	3,989	-0.13%
2023/07/27	1	45.40	2	45.20	45.00	-1	3,924	-0.03%
2023/07/26	6	43.58	6	44.03	43.70	0	3,610	0.00%
2023/07/25	10	43.50	2	43.20	42.60	8	3,529	0.23%
2023/07/24	0	0.00	5	43.05	43.25	-5	3,515	-0.14%
2023/07/21	0.2	42.80	2	42.95	42.70	-1.8	3,497	-0.05%
2023/07/20	1.5	43.74	6	43.81	43.35	-4.5	3,532	-0.13%
2023/07/19	1	43.85	2	43.05	43.20	-1	3,479	-0.03%
2023/07/18	1.2	41.58	0	0.00	41.50	1.2	3,366	0.03%
2023/07/17	1	42.75	4	41.60	42.10	-3	3,377	-0.09%
2023/07/14	20	41.50	0	0.00	42.05	20	3,321	0.60%
2023/07/13	6	40.89	3	40.28	40.60	3	3,311	0.09%
2023/07/10	0	0.00	1	40.70	40.60	-1	3,564	-0.03%
2023/07/07	1	40.90	3	40.85	40.90	-2	3,764	-0.05%
2023/07/05	1	42.40	0	0.00	42.00	1	4,029	0.02%
2023/07/04	0	0.00	6	42.15	41.90	-6	4,106	-0.15%
2023/07/03	1	42.45	9	42.40	42.25	-8	4,136	-0.19%
2023/06/29	0	0.00	1	42.60	42.15	-1	4,523	-0.02%
2023/06/28	0	0.00	1	41.75	41.70	-1	4,534	-0.02%
2023/06/27	5	42.19	1	42.05	41.65	4	4,594	0.09%
2023/06/21	2	43.70	0	0.00	43.70	2	4,823	0.04%
2023/06/20	6	44.70	0	0.00	44.55	6	5,025	0.12%
2023/06/19	2	44.68	2	44.80	44.45	0	5,051	0.00%
2023/06/16	1	46.05	1	46.05	45.60	0	5,065	0.00%
2023/06/15	10	45.31	3	45.65	45.50	7	5,010	0.14%
2023/06/14	3	45.58	2	45.60	45.45	1	4,990	0.02%
2023/06/13	0	0.00	5	45.00	44.95	-5	4,966	-0.10%
2023/06/12	2	43.55	0	0.00	43.40	2	4,893	0.04%
2023/06/09	1	43.50	0	0.00	44.20	1	4,924	0.02%
2023/06/07	2	43.80	2.1	43.91	44.20	-0.1	5,035	0.00%
2023/06/05	3	44.45	3	44.75	44.55	0	5,204	0.00%
2023/06/02	1	43.75	1	44.85	43.75	0	5,230	0.00%
2023/06/01	0	0.00	1	44.10	44.15	-1	5,248	-0.02%
2023/05/31	7	45.76	19	46.20	45.30	-12	5,333	-0.22%
2023/05/30	2	44.08	0	0.00	43.90	2	5,180	0.04%
2023/05/29	1	44.35	7	43.81	44.30	-6	5,156	-0.12%
2023/05/23	3	43.25	0	0.00	43.15	3	5,274	0.06%
2023/05/18	2	42.58	0	0.00	42.35	2	5,411	0.04%
2023/05/17	10	42.88	4	42.83	42.70	6	5,412	0.11%
2023/05/16	1	41.95	4	41.60	41.95	-3	5,321	-0.06%
2023/05/11	2	39.90	3	39.92	39.80	-1	5,460	-0.02%
2023/05/09	2	40.78	0	0.00	40.30	2	5,652	0.04%
2023/05/05	0	0.00	1	41.10	40.55	-1	6,488	-0.02%
2023/05/04	2	41.10	2	41.15	41.00	0	6,814	0.00%
2023/05/03	1	42.15	0	0.00	42.05	1	6,917	0.01%
2023/04/28	3	43.10	2	43.30	43.05	1	7,117	0.01%
2023/04/27	5	41.85	2	42.15	41.85	3	7,096	0.04%
2023/04/26	4	40.91	1	41.25	41.40	3	7,073	0.04%
2023/04/25	3	41.65	1	41.55	41.55	2	7,110	0.03%
2023/04/24	5	44.30	0	0.00	43.55	5	7,090	0.07%
2023/04/20	0	0.00	1	45.75	45.55	-1	7,194	-0.01%
2023/04/19	1.9	46.27	0	0.00	46.25	1.9	7,245	0.03%
2023/04/14	0	0.00	10	47.15	46.75	-10	7,485	-0.13%
2023/04/13	1	48.25	3	48.68	47.15	-2	7,464	-0.03%
2023/04/12	0	0.00	1	49.45	49.45	-1	7,295	-0.01%
2023/04/11	1	48.25	7	48.70	48.40	-6	7,151	-0.08%
2023/04/06	0	0.00	2	47.08	47.05	-2	7,073	-0.03%
2023/03/31	10	47.84	10	47.96	47.40	0	7,123	0.00%
2023/03/30	5	46.87	0	0.00	46.60	5	6,883	0.07%
2023/03/29	0	0.00	1	45.00	45.30	-1	6,775	-0.01%
2023/03/27	5	47.91	7	46.86	46.40	-2	6,758	-0.03%
2023/03/24	7	47.56	5	47.45	47.55	2	6,749	0.03%
2023/03/23	0	0.00	1	46.50	47.25	-1	6,585	-0.02%
2023/03/22	0	0.00	10	44.75	44.60	-10	6,383	-0.16%
2023/03/21	0	0.00	1	44.75	44.50	-1	6,379	-0.02%
2023/03/20	0	0.00	1	43.25	43.75	-1	6,379	-0.02%
2023/03/17	1	42.40	14	42.34	42.40	-13	6,415	-0.20%
2023/03/16	1	42.55	0	0.00	42.20	1	6,449	0.02%
2023/03/14	1	43.95	5	43.84	43.75	-4	6,575	-0.06%
2023/03/13	2	44.63	0	0.00	44.80	2	6,666	0.03%
2023/03/10	8	46.08	0	0.00	45.50	8	6,818	0.12%
2023/03/09	8	48.38	11	47.76	47.50	-3	7,277	-0.04%
2023/03/08	2	48.80	1	48.40	48.35	1	7,514	0.01%
2023/03/07	23	48.51	18.1	48.51	48.35	4.9	7,530	0.07%
2023/03/06	1	48.35	10	48.10	48.10	-9	7,537	-0.12%
2023/03/03	4	48.09	54	48.00	48.05	-50	7,607	-0.66%
2023/03/02	10	47.50	12	47.30	47.15	-2	7,653	-0.03%
2023/02/24	4	46.75	1	47.00	47.20	3	8,332	0.04%
2023/02/23	4	47.70	2	48.35	48.00	2	8,294	0.02%
2023/02/22	7	46.89	0	0.00	47.00	7	8,496	0.08%
2023/02/21	0	0.00	6	47.84	47.75	-6	8,597	-0.07%
2023/02/20	2	47.90	13	47.97	47.80	-11	8,852	-0.12%
2023/02/17	5	47.45	3	47.55	47.75	2	8,914	0.02%
2023/02/16	2	46.83	2	46.75	47.70	0	8,979	0.00%
2023/02/15	4	46.30	3	46.13	45.85	1	9,173	0.01%
2023/02/14	16	46.56	0	0.00	46.40	16	9,329	0.17%
2023/02/10	1	46.75	1	47.65	46.25	0	10,012	0.00%
2023/02/09	7	48.01	2	47.65	47.40	5	10,143	0.05%
2023/02/08	7	48.50	2	48.70	48.25	5	10,137	0.05%
2023/02/07	6	47.84	0	0.00	48.05	6	10,081	0.06%
2023/02/06	1	48.00	0	0.00	48.00	1	10,100	0.01%
2023/02/03	14	48.69	40.3	48.83	48.00	-26.3	10,088	-0.26%
2023/02/02	85	46.85	21	46.89	46.95	64	9,773	0.65%
2023/02/01	7	44.79	16	44.50	44.85	-9	9,861	-0.09%
2023/01/31	3	43.90	2	44.65	45.10	1	10,004	0.01%
2023/01/30	1	43.15	18	43.24	43.55	-17	9,899	-0.17%
2023/01/17	5	41.55	0	0.00	41.55	5	9,854	0.05%
2023/01/13	0	0.00	2	42.70	42.15	-2	9,912	-0.02%
2023/01/12	10	43.05	3	43.45	42.65	7	9,879	0.07%
2023/01/11	6	43.43	1	43.40	43.40	5	9,875	0.05%
2023/01/10	2	44.30	7	43.78	43.20	-5	9,870	-0.05%
2023/01/09	1	43.40	6	43.55	43.10	-5	9,794	-0.05%
2023/01/06	23.3	42.81	5	42.85	42.75	18.3	9,753	0.19%
2023/01/05	4	42.64	12	42.77	42.80	-8	9,746	-0.08%
2023/01/04	1	41.30	12	41.63	41.95	-11	9,646	-0.11%
2023/01/03	3	39.92	1	40.65	40.85	2	9,627	0.02%
2022/12/30	1	39.55	1	39.50	39.50	0	9,640	0.00%
2022/12/29	4	40.00	1	40.00	40.05	3	9,685	0.03%
2022/12/28	2	42.00	1	42.30	41.05	1	9,763	0.01%
2022/12/27	0	0.00	1	41.50	41.10	-1	9,651	-0.01%
2022/12/26	3	40.88	1	40.85	40.95	2	9,696	0.02%
2022/12/23	1.9	40.38	6	40.48	40.70	-4.1	9,735	-0.04%
2022/12/22	0	0.00	1	39.75	39.20	-1	9,714	-0.01%
2022/12/21	2	39.20	0	0.00	38.80	2	9,754	0.02%
2022/12/20	2	40.13	0	0.00	39.00	2	9,774	0.02%
2022/12/19	2	40.60	2	40.45	40.55	0	9,824	0.00%
2022/12/16	5	40.04	0	0.00	40.10	5	9,835	0.05%
2022/12/15	9	41.86	1	42.10	41.80	8	9,794	0.08%
2022/12/14	2	41.68	1	41.95	41.95	1	9,811	0.01%
2022/12/13	8	41.96	1	41.20	41.20	7	9,820	0.07%
2022/12/12	7	41.83	4	41.83	41.70	3	9,859	0.03%
2022/12/09	5	43.70	1	44.40	42.70	4	9,860	0.04%
2022/12/08	2	43.38	1	43.35	43.55	1	9,829	0.01%
2022/12/07	4	43.65	6	43.28	42.80	-2	9,854	-0.02%
2022/12/06	14	45.66	1	46.35	44.75	13	9,804	0.13%
2022/12/05	7	46.69	7	46.54	46.50	0	9,717	0.00%
2022/12/02	18	45.90	18	46.17	46.25	0	9,591	0.00%
2022/12/01	26	46.62	9	46.07	45.20	17	9,427	0.18%
2022/11/30	5	44.97	12	45.27	45.30	-7	8,980	-0.08%
2022/11/28	2	42.90	0	0.00	42.70	2	8,702	0.02%
2022/11/25	6	43.25	35	43.03	42.90	-29	8,669	-0.33%
2022/11/24	4	42.75	2.2	42.25	43.90	1.8	8,568	0.02%
2022/11/23	1.7	41.93	3	42.20	42.25	-1.3	8,440	-0.02%
2022/11/22	35	42.70	7	43.16	41.65	28	8,306	0.34%
2022/11/21	10	40.56	0	0.00	40.45	10	7,793	0.13%
2022/11/18	1	41.75	3	41.54	40.60	-2	7,794	-0.03%
2022/11/17	5	40.68	4.1	40.60	40.40	0.9	7,570	0.01%
2022/11/16	2	40.90	6	39.98	40.60	-4	7,472	-0.05%
2022/11/15	2	38.83	0	0.00	39.15	2	7,217	0.03%
2022/11/14	0	0.00	2	39.40	39.45	-2	7,152	-0.03%
2022/11/11	2	39.50	1	39.70	38.95	1	7,086	0.01%
2022/11/10	68	39.29	70	39.19	38.90	-2	6,848	-0.03%
2022/11/09	2	38.80	6	38.20	38.80	-4	6,755	-0.06%
2022/11/08	9.1	39.08	7	39.18	37.55	2.1	6,709	0.03%
2022/11/07	7	36.61	6	37.61	38.25	1	6,292	0.02%
2022/11/04	2	34.83	0	0.00	34.80	2	6,173	0.03%
2022/11/03	1	34.80	0	0.00	34.85	1	6,121	0.02%
2022/11/02	6	34.93	3	34.95	34.75	3	6,078	0.05%
2022/11/01	2	34.53	2	34.45	34.50	0	6,018	0.00%
2022/10/31	6	35.28	1	35.10	34.80	5	5,902	0.08%
2022/10/28	3	33.75	4	33.59	33.95	-1	5,566	-0.02%
2022/10/27	0	0.00	2	32.50	32.40	-2	5,176	-0.04%
2022/10/25	3	31.67	4	31.10	31.25	-1	4,968	-0.02%
2022/10/24	2	32.20	2.1	31.89	31.85	-0.1	4,995	0.00%
2022/10/21	1	31.50	0	0.00	30.50	1	5,021	0.02%
2022/10/17	2	30.15	1	31.60	32.30	1	5,289	0.02%
2022/10/14	0	0.00	1	31.75	31.70	-1	5,412	-0.02%
2022/10/13	1	31.25	0	0.00	29.25	1	5,512	0.02%
2022/10/12	2	31.53	9	31.67	31.75	-7	5,457	-0.13%
2022/10/11	3	32.42	7	32.60	31.60	-4	5,475	-0.07%
2022/10/07	2	35.10	0	0.00	34.50	2	5,526	0.04%
2022/10/06	1	35.00	1	35.30	35.20	0	5,629	0.00%
2022/10/05	3	35.63	2	34.95	34.95	1	5,636	0.02%
2022/10/04	5	37.27	0	0.00	35.65	5	5,617	0.09%
2022/10/03	16	35.81	3	35.57	35.60	13	5,559	0.23%
2022/09/30	1	33.40	1	32.90	34.10	0	5,627	0.00%
2022/09/29	2	33.95	1	34.10	33.10	1	5,738	0.02%
2022/09/28	6	33.20	2	35.50	32.60	4	5,819	0.07%
2022/09/27	0	0.00	7	34.88	35.70	-7	5,958	-0.12%
2022/09/26	2	35.83	2	35.13	34.50	0	6,078	0.00%
2022/09/23	1	38.10	0	0.00	37.80	1	6,239	0.02%
2022/09/22	2	38.48	0	0.00	39.40	2	6,308	0.03%
2022/09/21	2	38.50	0	0.00	38.50	2	6,365	0.03%
2022/09/19	1	38.55	3	39.02	38.80	-2	6,824	-0.03%
2022/09/16	5	40.39	4	41.10	39.65	1	7,069	0.01%
2022/09/15	0	0.00	1	42.25	41.50	-1	7,099	-0.01%
2022/09/14	2	41.13	0	0.00	41.40	2	7,206	0.03%
2022/09/13	2	46.33	2	46.48	46.15	0	7,262	0.00%
2022/09/12	2	47.73	0	0.00	47.30	2	7,346	0.03%
2022/09/06	0	0.00	5	47.45	47.35	-5	7,572	-0.07%
2022/09/05	6	50.78	0	0.00	50.00	6	7,599	0.08%
2022/09/02	1	53.70	7	53.31	53.10	-6	7,636	-0.08%
2022/09/01	0	0.00	2	52.10	52.10	-2	7,613	-0.03%
2022/08/31	3	51.97	0	0.00	52.70	3	7,630	0.04%
2022/08/29	2	50.20	2	50.03	50.00	0	7,732	0.00%
2022/08/26	3	52.63	1	52.70	52.20	2	7,805	0.03%
2022/08/25	0	0.00	2.1	52.24	52.00	-2.1	8,220	-0.03%
2022/08/24	2	51.35	0	0.00	51.20	2	8,305	0.02%
2022/08/23	5	51.48	5	52.00	52.30	0	8,552	0.00%
2022/08/22	2	51.20	6	51.90	51.60	-4	8,669	-0.05%
2022/08/19	2.3	51.72	42	52.47	51.50	-39.7	8,818	-0.45%
2022/08/18	1	51.60	8	51.73	51.70	-7	8,915	-0.08%
2022/08/17	8	51.36	21	51.25	51.30	-13	9,106	-0.14%
2022/08/16	2	51.35	3	51.50	51.50	-1	9,326	-0.01%
2022/08/15	6	51.40	9	51.88	52.10	-3	9,447	-0.03%
2022/08/12	42	49.29	22	48.51	49.40	20	9,588	0.21%
2022/08/11	6	47.97	0	0.00	47.15	6	9,883	0.06%
2022/08/10	5	47.80	2	47.90	47.25	3	10,563	0.03%
2022/08/09	2	49.00	0	0.00	48.55	2	10,981	0.02%
2022/08/08	4	47.08	4	48.55	48.45	0	11,091	0.00%
2022/08/05	5	48.37	1	48.70	48.30	4	11,205	0.04%
2022/08/04	1	47.00	18	47.88	47.65	-17	11,322	-0.15%
2022/08/03	4	48.65	2	48.58	47.95	2	11,415	0.02%
2022/08/02	11	49.60	1	49.70	49.85	10	11,556	0.09%
2022/08/01	1	52.00	0	0.00	51.80	1	11,645	0.01%
2022/07/29	11	51.48	6	51.37	51.30	5	11,832	0.04%
2022/07/28	2	51.95	0	0.00	50.50	2	12,076	0.02%
2022/07/26	10	51.60	0	0.00	50.60	10	12,082	0.08%
2022/07/25	3	53.70	2	53.25	53.10	1	12,159	0.01%
2022/07/22	9	55.07	10	55.10	53.50	-1	12,203	-0.01%
2022/07/21	10	54.60	5	54.48	54.60	5	12,211	0.04%
2022/07/20	16	53.51	15	53.12	52.80	1	12,141	0.01%
2022/07/19	0	0.00	1	51.10	51.20	-1	12,121	-0.01%
2022/07/18	15	51.58	0	0.00	51.60	15	12,265	0.12%
2022/07/15	6	49.68	16	50.71	50.90	-10	12,369	-0.08%
2022/07/13	10	48.50	0	0.00	47.30	10	12,370	0.08%
2022/07/12	1	47.50	10	46.90	46.40	-9	12,471	-0.07%
2022/07/08	0	0.00	4	51.05	50.20	-4	12,660	-0.03%
2022/07/07	3	49.12	2	48.50	49.85	1	12,593	0.01%
2022/07/06	1	50.00	0	0.00	47.05	1	12,540	0.01%
2022/07/05	0	0.00	10	50.50	49.85	-10	12,587	-0.08%
2022/07/04	3	49.33	0	0.00	48.70	3	12,456	0.02%
2022/07/01	18	52.44	11.3	50.91	49.50	6.7	12,473	0.05%
2022/06/30	7	55.31	2	55.90	55.00	5	12,261	0.04%
2022/06/29	3	57.67	10	58.10	57.90	-7	12,205	-0.06%
2022/06/28	0	0.00	2	60.40	59.30	-2	12,197	-0.02%
2022/06/27	16	62.26	2	63.15	61.60	14	12,393	0.11%
2022/06/24	4.4	59.96	8	59.54	59.30	-3.6	12,246	-0.03%
2022/06/23	1	56.00	3	56.07	55.80	-2	12,032	-0.02%
2022/06/22	6	57.23	0	0.00	56.30	6	12,226	0.05%
2022/06/20	3	61.10	5	61.60	57.80	-2	12,706	-0.02%
2022/06/17	3	62.43	8	61.29	62.90	-5	12,700	-0.04%
2022/06/16	2	63.55	2	63.90	62.00	0	12,794	0.00%
2022/06/14	11	64.02	1	63.30	64.60	10	13,111	0.08%
2022/06/13	2	64.40	14	65.33	63.80	-12	13,131	-0.09%
2022/06/10	5	67.18	0	0.00	67.40	5	13,181	0.04%
2022/06/09	5	68.28	1	68.50	68.40	4	13,263	0.03%
2022/06/08	7	69.00	2	68.20	69.10	5	13,355	0.04%
2022/06/07	2	68.40	0	0.00	68.40	2	13,423	0.01%
2022/06/06	12	68.98	11	69.45	68.90	1	13,620	0.01%
2022/06/02	23	71.81	14.5	71.49	70.40	8.5	13,962	0.06%
2022/06/01	4	70.05	6.4	69.96	69.30	-2.4	13,802	-0.02%
2022/05/31	3	69.23	3.3	69.85	68.90	-0.3	14,118	0.00%
2022/05/30	1	68.80	3	69.47	68.60	-2	14,668	-0.01%
2022/05/27	2	68.35	39.2	68.38	68.30	-37.2	14,961	-0.25%
2022/05/26	16	66.59	0	0.00	66.60	16	14,941	0.11%
2022/05/25	1	67.30	2	68.35	67.80	-1	15,077	-0.01%
2022/05/24	7.4	65.99	21	67.18	65.80	-13.6	15,192	-0.09%
2022/05/23	11	68.08	2	68.30	68.00	9	15,277	0.06%
2022/05/20	5	68.86	3	68.17	68.10	2	15,435	0.01%
2022/05/19	8	67.91	9.9	66.58	70.00	-1.9	15,942	-0.01%
2022/05/18	5	69.26	10	68.76	67.20	-5	16,525	-0.03%
2022/05/17	3	67.00	10	66.07	68.30	-7	16,955	-0.04%
2022/05/16	2	63.75	15.1	63.31	62.10	-13.1	16,809	-0.08%
2022/05/13	9	61.90	2	61.90	61.90	7	16,839	0.04%
2022/05/12	3	60.27	9	59.92	59.00	-6	16,891	-0.04%
2022/05/11	12	60.12	3	60.07	59.90	9	17,012	0.05%
2022/05/10	15	61.66	15	62.51	62.00	0	17,418	0.00%
2022/05/09	3	63.67	1	62.90	62.70	2	17,530	0.01%
2022/05/06	6	65.62	5	66.12	66.80	1	17,569	0.01%
2022/05/05	3	66.97	14	66.51	67.90	-11	17,534	-0.06%
2022/05/04	9	63.38	0	0.00	63.00	9	17,352	0.05%
2022/04/29	6	63.05	13	62.46	61.80	-7	17,637	-0.04%
2022/04/28	10	60.60	0	0.00	60.60	10	17,631	0.06%
2022/04/27	5	58.88	4	58.88	60.70	1	17,644	0.01%
2022/04/26	3	63.87	0	0.00	62.00	3	17,537	0.02%
2022/04/22	8	67.69	2	66.90	67.20	6	17,733	0.03%
2022/04/21	21	66.97	14	67.76	70.00	7	17,835	0.04%
2022/04/20	6	65.45	1	65.80	66.10	5	17,915	0.03%
2022/04/18	2.4	64.52	1	65.60	66.00	1.4	18,329	0.01%
2022/04/15	4.6	66.07	6	67.00	65.50	-1.4	18,381	-0.01%
2022/04/14	4	71.08	2	70.05	70.30	2	18,490	0.01%
2022/04/13	6	72.27	0	0.00	72.00	6	18,664	0.03%
2022/04/12	4	71.35	1	71.10	71.10	3	18,955	0.02%
2022/04/11	6.3	72.27	0	0.00	70.60	6.3	19,130	0.03%
2022/04/08	9.4	75.46	1	74.40	74.90	8.4	19,137	0.04%
2022/04/07	9	77.65	1	75.80	74.60	8	19,217	0.04%
2022/04/06	1	79.80	0	0.00	79.50	1	19,293	0.01%
2022/04/01	1	79.20	2	80.30	81.00	-1	19,567	-0.01%
2022/03/31	3	82.10	0	0.00	80.50	3	19,790	0.02%
2022/03/30	6	84.77	3.7	85.14	83.00	2.3	20,213	0.01%
2022/03/29	1	83.60	2	84.10	83.50	-1	20,437	0.00%
2022/03/28	1	80.00	3	80.00	81.60	-2	21,423	-0.01%
2022/03/25	3	83.03	6	83.88	80.90	-3	22,329	-0.01%
2022/03/24	1	83.30	17	83.33	84.00	-16	23,498	-0.07%
2022/03/23	4	83.03	22.5	83.44	83.00	-18.5	24,950	-0.07%
2022/03/22	2	79.20	4	79.40	80.30	-2	26,654	-0.01%
2022/03/21	0	0.00	1	79.60	79.40	-1	28,217	0.00%
2022/03/18	6	78.60	1	78.50	78.90	5	28,579	0.02%
2022/03/17	7	78.07	6	78.17	78.80	1	28,921	0.00%
2022/03/16	4	74.28	3	74.27	73.70	1	29,336	0.00%
2022/03/15	2.1	74.46	6	74.58	73.40	-3.9	31,129	-0.01%
2022/03/14	4	77.78	0	77.70	77.70	4	31,368	0.01%
2022/03/11	3	78.20	1	77.60	77.60	2	31,698	0.01%
2022/03/10	6	78.98	2	79.30	78.60	4	31,936	0.01%
2022/03/09	8.1	76.33	2	76.45	76.50	6.1	32,439	0.02%
2022/03/08	9.4	76.51	1	77.70	74.00	8.4	32,770	0.03%
2022/03/07	12.1	80.52	3	80.43	79.40	9.1	32,888	0.03%
2022/03/04	7	86.99	6	85.93	85.10	1	33,745	0.00%
2022/03/03	14	88.31	15	87.74	85.90	-1	33,963	0.00%
2022/03/02	3	85.13	5	83.48	85.40	-2	33,910	-0.01%
2022/03/01	2	81.10	2	80.40	82.20	0	34,540	0.00%
2022/02/25	13.5	79.73	2	78.90	78.80	11.5	35,296	0.03%
2022/02/24	2.1	78.71	3	79.23	77.60	-0.9	35,937	0.00%
2022/02/23	1	83.00	2	83.10	83.10	-1	35,821	0.00%
2022/02/22	3	81.30	12	83.22	80.80	-9	35,758	-0.03%
2022/02/21	16	89.07	19.1	88.68	85.00	-3.1	35,579	-0.01%
2022/02/18	5	86.64	8.9	87.20	87.90	-3.9	34,946	-0.01%
2022/02/17	18	84.07	11	84.05	84.40	7	34,383	0.02%
2022/02/16	3	80.20	2	81.90	81.90	1	33,448	0.00%
2022/02/14	1.1	76.34	8	78.03	76.50	-6.9	33,624	-0.02%
2022/02/10	5	80.32	10	79.98	81.60	-5	33,827	-0.01%
2022/02/09	2.2	77.60	2	78.00	77.80	0.2	33,619	0.00%
2022/02/08	8	75.04	0	0.00	76.00	8	33,705	0.02%
2022/02/07	0	0.00	1	71.50	73.00	-1	36,036	0.00%
2022/01/26	5	70.92	2	70.80	70.80	3	38,056	0.01%
2022/01/25	1	73.50	1	70.70	70.70	0	39,434	0.00%
2022/01/24	2	71.60	5	73.36	73.90	-3	39,393	-0.01%
2022/01/21	1	74.50	2	76.40	74.30	-1	40,412	0.00%
2022/01/20	1	79.00	1	78.80	78.10	0	41,216	0.00%
2022/01/19	1.5	77.67	1	78.80	78.80	0.5	42,442	0.00%
2022/01/18	1	79.80	1	80.20	78.50	0	44,432	0.00%
2022/01/17	6	78.68	7	78.50	79.50	-1	45,506	0.00%
2022/01/14	3	75.90	6	76.00	76.90	-3	46,498	-0.01%
2022/01/13	9.1	77.19	2	76.85	76.70	7.1	48,107	0.01%
2022/01/12	5	78.68	6	78.60	78.30	-1	48,652	0.00%
2022/01/11	6.8	78.53	3	77.70	77.50	3.8	48,746	0.01%
2022/01/10	3.1	82.29	0	0.00	81.30	3.1	48,443	0.01%
2022/01/07	3.2	83.04	8	82.35	81.30	-4.8	48,328	-0.01%
2022/01/06	2	85.35	0	0.00	86.00	2	48,177	0.00%
2022/01/05	7.3	85.03	1	84.40	84.40	6.3	48,157	0.01%
2022/01/04	3	91.70	3	88.10	88.10	0	48,013	0.00%
2022/01/03	2	91.30	1	90.40	91.90	1	48,235	0.00%
2021/12/29	7	90.63	13	90.87	91.50	-6	48,315	-0.01%
2021/12/28	4.2	92.02	7	91.83	90.60	-2.8	48,344	-0.01%
2021/12/27	16.1	93.06	12	92.92	92.10	4.1	48,372	0.01%
2021/12/24	15	93.93	19	93.76	92.40	-4	48,445	-0.01%
2021/12/23	24	93.24	3	94.40	93.20	21	48,136	0.04%
2021/12/22	20	96.40	21	95.64	93.20	-1	47,821	0.00%
2021/12/21	21	95.00	25	94.76	94.50	-4	46,950	-0.01%
2021/12/20	34	94.34	20	94.21	92.20	14	46,584	0.03%
2021/12/17	24.1	94.21	34	92.85	91.90	-9.9	45,674	-0.02%
2021/12/16	36	95.23	54.2	97.16	99.90	-18.2	44,484	-0.04%
2021/12/15	56	87.44	43	89.08	90.90	13	42,683	0.03%
2021/12/14	4.8	83.07	7	82.87	83.30	-2.2	41,401	-0.01%
2021/12/13	7	84.31	12	82.88	82.20	-5	41,340	-0.01%
2021/12/10	11.2	88.29	7	87.86	85.10	4.2	40,959	0.01%
2021/12/09	22	89.70	29	90.81	87.90	-7	40,319	-0.02%
2021/12/08	9	86.16	7	86.53	84.50	2	38,530	0.01%
2021/12/07	12	87.36	24	85.53	85.00	-12	38,521	-0.03%
2021/12/06	23	86.66	1	86.00	86.30	22	38,274	0.06%
2021/12/03	14	88.24	17	87.49	87.60	-3	38,237	-0.01%
2021/12/02	17	87.22	14	86.31	84.20	3	38,006	0.01%
2021/12/01	5	88.22	4	89.08	90.00	1	37,940	0.00%
2021/11/30	24	90.08	18	90.38	87.30	6	38,752	0.02%
2021/11/29	21	84.06	23	83.94	85.50	-2	39,393	-0.01%
2021/11/26	6	86.08	7	85.89	83.60	-1	39,293	0.00%
2021/11/25	14	90.19	15	90.26	86.60	-1	38,770	0.00%
2021/11/24	11	88.90	19	89.22	87.50	-8	37,925	-0.02%
2021/11/23	33	92.44	16	92.62	90.90	17	37,256	0.05%
2021/11/22	5	100.26	5.5	101.38	101.00	-0.5	36,538	0.00%
2021/11/19	7	96.90	24	96.55	97.80	-17	36,553	-0.05%
2021/11/18	11	94.11	15	92.02	91.50	-4	36,690	-0.01%
2021/11/17	7	88.96	19	89.65	90.10	-12	36,818	-0.03%
2021/11/16	43	88.37	28.2	88.94	90.00	14.8	36,964	0.04%
2021/11/15	18	81.11	8	81.46	82.00	10	37,188	0.03%
2021/11/12	18	78.31	2	80.05	81.50	16	37,436	0.04%
2021/11/11	24	77.52	13	79.39	76.20	11	37,598	0.03%
2021/11/10	13	82.87	6	82.45	82.50	7	37,702	0.02%
2021/11/09	9.2	81.33	8	81.86	80.50	1.2	37,964	0.00%
2021/11/08	12	78.94	15.6	79.72	82.50	-3.6	37,930	-0.01%
2021/11/05	12	74.69	20	73.23	75.80	-8	38,188	-0.02%
2021/11/04	61	78.60	56	77.94	75.00	5	38,440	0.01%
2021/11/03	47	72.97	45.3	73.58	77.80	1.7	36,561	0.00%
2021/11/02	8	70.66	30.9	70.70	71.80	-22.9	34,760	-0.07%
2021/11/01	1	65.30	1	65.30	65.30	0	33,725	0.00%
2021/10/29	30	58.01	31	58.40	59.40	-1	34,515	0.00%
2021/10/28	50	54.88	43	55.21	54.00	7	33,702	0.02%
2021/10/27	47.3	54.56	35.4	55.08	54.80	11.9	33,550	0.04%
2021/10/26	23	54.97	49	54.62	53.30	-26	33,331	-0.08%
2021/10/25	20	52.04	29	52.10	51.90	-9	32,523	-0.03%
2021/10/22	31	50.45	28	50.40	49.25	3	32,386	0.01%
2021/10/21	26	49.25	33.6	49.94	50.10	-7.6	31,665	-0.02%
2021/10/20	0	0.00	20.1	46.23	47.80	-20.1	30,731	-0.07%
2021/10/19	2	44.65	21	43.99	43.70	-19	31,667	-0.06%
2021/10/18	1	42.10	0	0.00	42.35	1	32,925	0.00%
2021/10/15	1	42.15	1	42.15	41.70	0	33,757	0.00%
2021/10/14	2	41.58	3	41.23	40.90	-1	34,392	0.00%
2021/10/13	3	42.32	1	41.25	41.25	2	34,686	0.01%
2021/10/12	5	44.20	4	44.44	44.35	1	35,497	0.00%
2021/10/08	7	44.40	5.1	43.94	44.00	2	37,557	0.01%
2021/10/07	3	41.10	2	41.78	41.90	1	37,643	0.00%
2021/10/06	4	41.09	3	40.82	40.10	1	37,892	0.00%
2021/10/05	7	39.39	6	39.93	41.40	1	38,082	0.00%
2021/10/04	5	41.21	6	39.20	39.00	-1	38,070	0.00%
2021/10/01	3	44.05	9	43.71	42.50	-6	38,249	-0.02%
2021/09/30	8	44.35	2	45.28	45.55	6	38,951	0.02%
2021/09/29	8.1	44.60	1	44.05	43.90	7.1	40,389	0.02%
2021/09/28	12	46.58	2	46.70	45.95	10	40,608	0.02%
2021/09/27	6	46.73	8	47.66	47.50	-2	40,485	0.00%
2021/09/24	4.1	45.76	47	45.87	47.40	-42.9	40,029	-0.11%
2021/09/23	10	46.50	4	46.30	45.30	6	39,699	0.02%
2021/09/22	7	45.04	6	44.91	45.00	1	39,650	0.00%
2021/09/17	18	43.89	11	44.20	44.60	7	39,727	0.02%
2021/09/16	6	44.29	19	44.09	43.70	-13	39,486	-0.03%
2021/09/15	2	41.78	0	0.00	41.65	2	39,011	0.01%
2021/09/14	3	43.30	3	43.05	43.00	0	39,015	0.00%
2021/09/13	0	0.00	1	43.75	43.75	-1	38,950	0.00%
2021/09/10	10	44.20	7	44.20	44.40	3	38,865	0.01%
2021/09/09	4	42.95	1	43.00	43.05	3	38,532	0.01%
2021/09/08	5	42.67	2	42.43	42.65	3	38,393	0.01%
2021/09/07	13	42.80	22	43.66	41.95	-9	38,114	-0.02%
2021/09/06	36	45.14	7	45.84	44.65	29	37,693	0.08%
2021/09/03	14	47.34	23	47.40	47.75	-9	37,222	-0.02%
2021/09/02	31	46.78	28	45.93	44.40	3	35,997	0.01%
2021/09/01	39	43.99	7	45.28	46.00	32	34,383	0.09%
2021/08/31	5	40.65	9	41.68	41.85	-4	33,858	-0.01%
2021/08/30	1	41.15	2	40.65	41.00	-1	33,717	0.00%
2021/08/27	7	39.70	0	0.00	39.30	7	33,513	0.02%
2021/08/26	2	41.03	6	40.88	40.65	-4	33,343	-0.01%
2021/08/25	6	42.12	11	41.48	41.75	-5	33,178	-0.02%
2021/08/24	1	42.90	6	42.33	41.10	-5	33,030	-0.02%
2021/08/23	4	41.95	5	41.88	41.90	-1	32,748	0.00%
2021/08/20	7	40.89	12	41.23	41.25	-5	32,606	-0.02%
2021/08/19	13	42.08	13	41.32	39.70	0	32,280	0.00%
2021/08/18	2	38.43	0	0.00	41.45	2	31,676	0.01%
2021/08/17	1	38.05	2	39.85	37.70	-1	31,272	0.00%
2021/08/16	1	40.40	4	39.43	40.85	-3	30,935	-0.01%
2021/08/13	6	40.41	3	40.50	40.15	3	30,465	0.01%
2021/08/12	15	43.97	16	44.46	44.60	-1	29,937	0.00%
2021/08/11	15	45.38	11	44.57	43.70	4	29,652	0.01%
2021/08/10	7	47.83	8	47.79	47.00	-1	29,092	0.00%
2021/08/09	5	47.69	4	47.75	46.75	1	28,531	0.00%
2021/08/06	9	51.14	6	51.08	50.30	3	27,954	0.01%
2021/08/05	11	52.46	9	52.44	51.60	2	27,647	0.01%
2021/08/04	39	51.92	37	51.86	52.10	2	27,390	0.01%
2021/08/03	16	50.73	10	50.19	50.00	6	26,617	0.02%
2021/08/02	7	50.76	9	51.10	51.20	-2	26,334	-0.01%
2021/07/30	22	50.79	25	50.61	49.30	-3	25,659	-0.01%
2021/07/29	10	49.68	19	49.37	48.35	-9	24,635	-0.04%
2021/07/28	14	49.53	14	50.19	48.35	0	23,531	0.00%
2021/07/27	9	52.14	6	52.87	53.70	3	22,725	0.01%
2021/07/26	14	48.17	6.6	48.01	48.90	7.4	22,499	0.03%
2021/07/23	30	47.48	26	47.00	45.50	4	21,927	0.02%
2021/07/22	16	43.48	18.5	44.09	45.85	-2.5	20,763	-0.01%
2021/07/21	5	40.84	13	41.55	41.70	-8	19,908	-0.04%
2021/07/20	15	38.03	20.9	38.24	37.95	-5.9	19,913	-0.03%
2021/07/19	5	38.32	17	38.09	37.65	-12	19,397	-0.06%
2021/07/16	24	38.81	31	39.07	38.20	-7	19,134	-0.04%
2021/07/15	52	36.85	27	37.70	38.10	25	18,300	0.14%
2021/07/14	7	34.93	9.2	33.42	35.75	-2.2	16,131	-0.01%
2021/07/13	2	34.03	6	34.09	32.50	-4	15,611	-0.03%
2021/07/12	11	34.42	7.5	34.75	33.40	3.5	15,289	0.02%
2021/07/09	1	34.00	10	34.00	34.00	-9	14,899	-0.06%
2021/07/08	19	35.00	68.8	34.00	34.00	-49.8	14,827	-0.34%
2021/07/07	15	34.58	27	34.42	35.10	-12	14,547	-0.08%
2021/07/06	79	34.39	10	34.61	34.70	69	13,853	0.50%
2021/07/05	2	30.98	12.1	30.50	31.90	-10.1	12,818	-0.08%
2021/07/02	3	28.25	1	28.90	29.00	2	12,647	0.02%
2021/07/01	1	28.30	0	0.00	28.30	1	12,890	0.01%
2021/06/30	3	28.95	2	28.75	28.90	1	12,945	0.01%
2021/06/29	13	28.66	13	28.62	28.60	0	13,017	0.00%
2021/06/28	11	28.74	13	28.38	29.25	-2	12,711	-0.02%
2021/06/25	0	0.00	19	26.37	26.60	-19	12,251	-0.16%
2021/06/24	0	0.00	1	25.75	25.65	-1	12,114	-0.01%
2021/06/23	2	26.40	1	26.30	25.95	1	12,149	0.01%
2021/06/22	7	25.39	2	25.50	25.10	5	12,156	0.04%
2021/06/21	3	25.77	0	0.00	25.70	3	12,131	0.02%
2021/06/16	1	27.05	0	0.00	26.00	1	12,135	0.01%
2021/06/15	0	0.00	4	26.75	26.85	-4	12,105	-0.03%
2021/06/11	0	0.00	1	26.80	26.45	-1	12,121	-0.01%
2021/06/10	5	26.60	0	0.00	26.25	5	12,153	0.04%
2021/06/09	10	26.90	0	0.00	26.95	10	12,165	0.08%
2021/06/07	0	0.00	5	26.80	25.85	-5	11,947	-0.04%
2021/06/04	0	0.00	4	25.80	26.10	-4	11,855	-0.03%
2021/06/02	6	25.39	0	0.00	25.55	6	11,831	0.05%
2021/06/01	0	0.00	1	26.25	26.20	-1	11,793	-0.01%
2021/05/28	1	25.05	7	25.07	25.55	-6	11,981	-0.05%
2021/05/26	2	23.80	0	0.00	23.75	2	11,945	0.02%
2021/05/25	0	0.00	6	23.96	23.60	-6	11,982	-0.05%
2021/05/24	2	23.45	0	0.00	23.25	2	12,050	0.02%
2021/05/21	0	0.00	2	22.00	21.95	-2	11,999	-0.02%
2021/05/18	0	0.00	1	21.80	21.80	-1	12,151	-0.01%
2021/05/17	1	20.55	0	0.00	19.90	1	12,151	0.01%
2021/05/14	4	23.40	2	22.50	22.10	2	12,055	0.02%
2021/05/13	0	0.00	3	23.35	22.50	-3	11,986	-0.03%
2021/05/12	8	23.56	5	22.75	22.75	3	11,919	0.03%
2021/05/11	3	25.70	0	0.00	25.25	3	11,737	0.03%
2021/05/10	6	28.39	2	28.58	27.80	4	11,608	0.03%
2021/05/07	1	27.35	6	26.40	27.20	-5	11,453	-0.04%
2021/05/06	6	25.00	0	0.00	25.60	6	11,383	0.05%
2021/05/05	4	25.96	2	25.00	25.00	2	11,293	0.02%
2021/05/04	15	27.22	5	26.24	26.20	10	11,135	0.09%
2021/05/03	12	29.80	4	29.60	28.85	8	10,869	0.07%
2021/04/28	7	32.25	27	31.38	31.80	-20	10,243	-0.20%
2021/04/27	46	30.28	12	31.08	30.55	34	9,693	0.35%
2021/04/26	8	29.26	8	29.55	29.75	0	8,976	0.00%
2021/04/22	2	26.28	4	26.51	25.20	-2	7,897	-0.03%
2021/04/21	0.5	26.60	0	0.00	26.75	0.5	7,743	0.01%
2021/04/19	0	24.85	30	24.75	24.90	-30	7,507	-0.40%
2021/04/16	1	25.00	3	25.07	24.90	-2	7,506	-0.03%
2021/04/14	9	24.48	9	24.37	24.65	0	7,507	0.00%
2021/04/13	11	28.09	13	25.90	25.65	-2	7,429	-0.03%
2021/04/12	9	28.65	10	28.69	27.60	-1	7,244	-0.01%
2021/04/09	38	27.93	13	28.03	27.35	25	7,006	0.36%
2021/04/08	14	26.62	12	26.88	26.10	2	6,539	0.03%
2021/04/07	6	25.29	31	25.20	26.90	-25	6,411	-0.39%
2021/04/06	13	24.37	21	24.30	24.55	-8	6,453	-0.12%
2021/04/01	11	23.70	8	23.98	24.40	3	6,650	0.05%
2021/03/31	11	23.21	0	0.00	23.05	11	6,498	0.17%
2021/03/30	1	22.70	0	0.00	22.70	1	6,570	0.02%
2021/03/26	6	22.47	1	22.65	22.40	5	6,809	0.07%
2021/03/25	5	22.90	1	22.90	22.75	4	6,999	0.06%
2021/03/24	2	23.30	0	0.00	23.30	2	7,068	0.03%
2021/03/23	0	0.00	3.1	24.19	23.70	-3.1	7,298	-0.04%
2021/03/22	0	0.00	23	23.98	23.80	-23	7,206	-0.32%
2021/03/19	1	23.65	0	0.00	23.75	1	7,246	0.01%
2021/03/18	0	0.00	1	23.60	23.60	-1	7,317	-0.01%
2021/03/17	2	24.20	1	23.70	23.60	1	7,592	0.01%
2021/03/16	12	23.89	0	0.00	23.60	12	7,732	0.16%
2021/03/15	3	23.62	12	24.04	24.20	-9	7,843	-0.11%
2021/03/12	2	22.43	10	22.35	22.35	-8	8,293	-0.10%
2021/03/11	0	0.00	1	22.20	22.50	-1	8,751	-0.01%
2021/03/10	0	0.00	10	22.50	22.00	-10	8,925	-0.11%
2021/03/09	10	22.20	0	0.00	22.05	10	9,104	0.11%
2021/03/08	2	22.80	2	22.83	22.00	0	9,446	0.00%
2021/03/05	0	0.00	2	22.48	22.50	-2	9,853	-0.02%
2021/03/04	15	23.25	1	22.80	22.80	14	10,065	0.14%
2021/03/03	11	24.64	17	23.15	23.15	-6	10,324	-0.06%
2021/03/02	2	24.05	27.9	25.30	25.30	-25.9	10,218	-0.25%
2021/02/26	0	0.00	1	23.10	23.00	-1	10,230	-0.01%
2021/02/25	2	23.50	1	23.55	23.55	1	10,884	0.01%
2021/02/24	5.1	23.99	59	24.26	24.25	-53.9	10,966	-0.49%
2021/02/22	0	0.00	2	23.55	23.90	-2	10,788	-0.02%
2021/02/19	2	22.93	1	23.10	23.10	1	10,673	0.01%
2021/02/18	1	22.65	1	23.00	22.85	0	10,663	0.00%
2021/02/17	1	22.00	0	0.00	22.45	1	10,550	0.01%
2021/02/04	0	0.00	1	21.10	20.95	-1	10,468	-0.01%
2021/02/02	1	20.60	0	0.00	20.60	1	10,454	0.01%
2021/01/29	0	21.98	1	20.70	20.60	-1	10,480	-0.01%
2021/01/27	0	0.00	6	21.10	21.85	-6	10,410	-0.06%
2021/01/26	0	0.00	5	21.35	21.10	-5	10,385	-0.05%
2021/01/25	0	0.00	2	21.05	21.50	-2	10,372	-0.02%
2021/01/19	5	22.00	0	0.00	22.00	5	10,310	0.05%
2021/01/14	5	22.85	0	0.00	23.25	5	10,208	0.05%
2021/01/13	0	0.00	6	22.22	22.65	-6	10,221	-0.06%
2021/01/12	13	22.36	7	23.11	21.75	6	10,497	0.06%
2021/01/11	12	22.09	1	22.20	22.80	11	10,476	0.10%
2021/01/08	6	22.41	6	22.43	22.50	0	10,420	0.00%
2021/01/07	1	22.85	5	23.04	23.00	-4	10,327	-0.04%
2021/01/06	2	22.78	3	23.15	22.75	-1	10,263	-0.01%
2021/01/05	7	23.94	5	24.12	23.70	2	10,140	0.02%
2021/01/04	40	24.14	1	24.70	24.00	39	10,074	0.39%
2020/12/31	4	24.24	4	24.80	24.40	0	9,957	0.00%
2020/12/30	17	25.33	4	25.41	25.10	13	9,864	0.13%
2020/12/29	24	26.14	34	26.20	25.00	-10	9,700	-0.10%
2020/12/28	2	25.95	15	26.31	27.10	-13	9,191	-0.14%
2020/12/25	0	0.00	11	24.94	24.65	-11	8,791	-0.13%
2020/12/24	12	24.96	16	24.90	24.60	-4	8,713	-0.05%
2020/12/23	3	24.15	1	24.20	24.35	2	8,513	0.02%
2020/12/22	4	24.74	1	23.55	23.55	3	8,524	0.04%
2020/12/21	2	24.80	4	25.03	24.55	-2	8,407	-0.02%
2020/12/18	12	24.09	3	24.27	24.25	9	8,315	0.11%
2020/12/17	7	24.08	19	23.27	23.60	-12	8,165	-0.15%
2020/12/16	0	0.00	8	23.26	22.95	-8	7,958	-0.10%
2020/12/15	8.4	23.08	3	22.95	22.75	5.4	7,936	0.07%
2020/12/14	9	24.03	17	24.35	23.85	-8	7,872	-0.10%
2020/12/11	13	24.49	17	24.27	24.30	-4	7,860	-0.05%
2020/12/10	8	23.89	25	23.97	23.50	-17	7,593	-0.22%
2020/12/09	12	24.74	2	24.80	24.65	10	7,409	0.13%
2020/12/08	34	25.13	39.6	25.25	25.30	-5.6	7,259	-0.08%
2020/12/07	73	24.05	7	24.19	24.50	66	6,682	0.99%
2020/12/04	0	0.00	13.6	21.98	22.30	-13.6	6,248	-0.22%
2020/12/03	3	20.93	5	20.96	20.30	-2	6,111	-0.03%
2020/12/02	2	21.80	5	21.57	21.45	-3	6,069	-0.05%
2020/12/01	5	21.23	11	21.24	21.40	-6	6,135	-0.10%
2020/11/30	6.1	20.30	5.5	20.60	20.20	0.6	5,683	0.01%
2020/11/27	2	19.50	4	18.94	19.95	-2	5,517	-0.04%
2020/11/26	11.1	18.79	7	18.99	19.10	4.1	5,195	0.08%
2020/11/25	2	18.60	30	18.10	18.15	-28	4,977	-0.56%
2020/11/24	44	18.94	10	19.31	18.45	34	4,843	0.70%
2020/11/23	0	0.00	13	18.04	19.00	-13	4,156	-0.31%
2020/11/19	1	16.55	0	0.00	16.55	1	3,931	0.03%
2020/11/13	10	16.50	0	0.00	16.45	10	4,152	0.24%
2020/11/10	0	0.00	1	17.30	16.75	-1	4,182	-0.02%
2020/11/04	0	0.00	1	16.95	17.25	-1	4,071	-0.02%
2020/11/03	1	16.80	0	0.00	16.65	1	4,075	0.02%
2020/10/27	10	17.86	0	0.00	17.70	10	4,427	0.23%
2020/10/26	1	18.75	1	18.90	18.95	0	4,387	0.00%
2020/10/23	1	18.35	2	18.88	18.90	-1	4,402	-0.02%
2020/10/21	3	19.58	7	18.93	19.00	-4	4,391	-0.09%
2020/10/20	14	20.04	19.1	20.13	19.85	-5.1	4,334	-0.12%
2020/10/19	0	0.00	2	19.05	19.05	-2	4,077	-0.05%
2020/10/15	5	17.69	0	0.00	17.55	5	4,225	0.12%
2020/10/07	0	0.00	0.5	17.50	17.50	-0.5	5,256	-0.01%
2020/10/05	0	0.00	1	16.50	16.65	-1	5,479	-0.02%
2020/09/30	1	16.65	1	16.45	16.45	0	5,467	0.00%
2020/09/29	0	0.00	0.5	15.55	15.55	-0.5	5,449	-0.01%
2020/09/28	0	0.00	8	17.16	17.05	-8	5,473	-0.15%
2020/09/16	5	9.41	3	9.44	9.41	2	5,542	0.04%
2020/09/15	25	9.73	2	9.79	9.69	23	5,444	0.42%
2020/09/14	3	10.10	1	9.98	10.15	2	5,374	0.04%
2020/09/11	6	9.44	0	0.00	9.50	6	5,211	0.12%
2020/09/09	0	0.00	6	9.99	9.99	-6	5,154	-0.12%
2020/09/08	2	10.10	6	10.05	9.98	-4	5,201	-0.08%
2020/09/07	1	10.10	18	10.35	10.05	-17	5,180	-0.33%
2020/09/04	7	10.16	5.1	10.01	10.25	1.9	5,126	0.04%
2020/09/03	0	0.00	4	10.36	10.25	-4	5,135	-0.08%
2020/09/02	6	10.15	2	10.15	10.15	4	5,144	0.08%
2020/09/01	15	10.15	2	10.15	10.05	13	5,150	0.25%
2020/08/31	2	10.35	2	10.10	10.05	0	5,140	0.00%
2020/08/28	1	10.45	6.9	10.29	10.30	-5.9	5,215	-0.11%
2020/08/27	15	10.58	0	0.00	10.25	15	5,453	0.28%
2020/08/26	35	11.14	14	11.51	10.60	21	5,289	0.40%
2020/08/25	0	0.00	7	11.30	11.30	-7	4,870	-0.14%
2020/08/24	0	0.00	10	10.30	10.30	-10	4,826	-0.21%
2020/08/20	0	0.00	2	9.36	9.22	-2	4,736	-0.04%
2020/08/19	0	0.00	1	9.91	9.94	-1	4,687	-0.02%
2020/08/18	8	9.91	7	9.87	9.87	1	4,663	0.02%
2020/08/17	11	9.91	1	9.91	9.94	10	4,654	0.21%
2020/08/14	2	9.84	0	0.00	9.80	2	4,642	0.04%
2020/08/13	1	9.86	1	9.97	9.86	0	4,635	0.00%
2020/08/12	11	9.95	3	9.90	10.10	8	4,617	0.17%
2020/08/11	8	10.15	6	10.40	10.40	2	4,521	0.04%
2020/08/03	0	0.00	2	9.76	9.77	-2	4,362	-0.05%
2020/07/30	3	9.99	3	9.99	9.99	0	4,345	0.00%
2020/07/29	0	0.00	10	9.96	9.82	-10	4,343	-0.23%
2020/07/28	10	9.51	0	0.00	9.51	10	4,339	0.23%
2020/07/27	30	10.10	13	10.74	10.10	17	4,318	0.39%
2020/07/24	10	10.50	15	10.62	10.45	-5	4,274	-0.12%
2020/07/23	15	10.77	26	11.46	11.05	-11	4,198	-0.26%
2020/07/22	0	0.00	21	10.83	11.00	-21	4,048	-0.52%
2020/07/20	0	0.00	9	9.12	10.10	-9	3,962	-0.23%
2020/07/17	10	10.35	0	0.00	9.95	10	3,936	0.25%
2020/07/15	10	10.25	0	0.00	10.25	10	3,905	0.26%
2020/07/14	10	10.60	6.5	10.69	10.60	3.5	3,919	0.09%
2020/07/13	47	11.33	15	10.21	11.45	32	3,884	0.82%
2020/07/10	9	10.81	0	0.00	10.65	9	3,708	0.24%
2020/07/09	5	11.80	1	11.80	11.80	4	3,645	0.11%
2020/07/08	26	13.59	34	13.54	13.10	-8	3,509	-0.23%
2020/07/07	0	0.00	40	12.50	12.50	-40	3,052	-1.31%
2020/07/06	2	11.40	7	11.36	11.40	-5	3,002	-0.17%
2020/07/03	29	10.32	21	10.33	10.40	8	2,902	0.28%
2020/07/02	5	9.37	5	9.28	9.47	0	2,592	0.00%
2020/07/01	5	8.61	2	8.61	8.61	3	2,418	0.12%
2020/06/24	3	8.00	2	8.09	7.96	1	2,243	0.04%
2020/06/22	3	7.73	0	0.00	7.61	3	2,067	0.15%
2020/06/11	0	0.00	10	7.52	7.50	-10	1,869	-0.53%
2020/06/05	0	0.00	10	8.04	8.04	-10	1,673	-0.60%
2020/06/03	2	8.17	0	0.00	8.25	2	1,531	0.13%
2020/06/02	0	0.00	9	7.50	7.50	-9	1,238	-0.73%
2020/05/29	0	0.00	0	6.17	6.20	0	1,234	0.00%
2020/05/11	0	0.00	3	6.73	6.68	-3	1,390	-0.22%
2020/05/07	0	0.00	7	6.57	6.55	-7	1,359	-0.51%
2020/05/06	0	0.00	0	6.64	6.64	0	1,353	0.00%
2020/04/29	0	0.00	6	6.30	6.32	-6	1,278	-0.47%
2020/04/27	8	6.17	0	0.00	6.19	8	1,305	0.61%
2020/04/24	0	0.00	1	6.13	6.10	-1	1,301	-0.08%
2020/04/23	1	6.11	5	6.22	6.08	-4	1,305	-0.31%
2020/04/22	7	6.01	0	0.00	6.05	7	1,307	0.54%
2020/04/21	6	6.22	0	0.00	6.10	6	1,293	0.46%
2020/04/20	5	6.37	0	0.00	6.37	5	1,276	0.39%
2020/04/17	15	6.54	5	6.79	6.53	10	1,265	0.79%
2020/04/16	2	6.25	8	6.20	6.49	-6	1,214	-0.49%
2020/04/15	3	5.87	0	0.00	5.90	3	1,172	0.26%
2020/04/13	0	5.54	3	5.56	5.58	-3	1,147	-0.26%
2020/04/09	5	5.46	0	0.00	5.50	5	1,140	0.44%
2020/04/08	3	5.55	0	0.00	5.58	3	1,136	0.26%
2020/04/01	0	0.00	2	5.02	5.12	-2	1,183	-0.17%
2020/03/31	0.9	4.90	3.9	4.87	4.91	-3	1,202	-0.25%
2020/03/27	0	0.00	10	5.00	5.00	-10	1,218	-0.82%
2020/03/19	0	0.00	50	4.16	4.14	-50	1,454	-3.44%
2020/03/11	2	6.01	0	0.00	6.00	2	1,485	0.13%
2020/03/04	0	0.00	10	6.53	6.57	-10	1,436	-0.70%
2020/03/02	0	0.00	20	6.60	6.70	-20	1,393	-1.44%
2020/02/27	10	7.03	12	7.02	7.06	-2	1,355	-0.15%
2020/02/26	0	0.00	1	7.46	7.46	-1	1,243	-0.08%
2020/02/25	0	0.00	14.1	8.28	8.28	-14.1	1,221	-1.15%
2020/02/24	0	0.00	10	9.19	9.20	-10	1,171	-0.85%
2020/02/18	20	9.10	0	0.00	9.09	20	1,174	1.70%
2020/02/13	10	9.23	0	0.00	9.22	10	1,171	0.85%
2020/02/07	10	9.20	10	9.18	9.18	0	1,177	0.00%
2020/02/06	10	9.30	0	0.00	9.37	10	1,175	0.85%
2020/02/03	2	8.56	0	0.00	8.90	2	1,187	0.17%
2020/01/31	8	9.16	0	0.00	9.31	8	1,172	0.68%
2020/01/20	5	10.20	0	0.00	10.25	5	1,166	0.43%
2020/01/17	10	10.30	5	10.35	10.25	5	1,183	0.42%
2020/01/15	10	10.35	20	10.40	10.35	-10	1,180	-0.85%
2020/01/09	0	0.00	0	10.30	10.35	0	1,190	0.00%
2020/01/06	22	10.47	1	10.60	10.50	21	1,187	1.77%
2020/01/03	15	10.72	1	10.80	10.65	14	1,180	1.19%
2020/01/02	0	0.00	6	10.84	10.85	-6	1,163	-0.52%
2019/12/31	6	10.76	8	10.85	10.80	-2	1,151	-0.17%
2019/12/30	4	10.91	30	11.00	10.90	-26	1,141	-2.28%
2019/12/27	0	0.00	1	10.45	10.60	-1	1,087	-0.09%
2019/12/26	20	10.25	2	10.43	10.30	18	1,070	1.68%
2019/12/23	13	10.91	0	0.00	10.70	13	1,024	1.27%
2019/12/20	11	10.76	1	11.05	10.85	10	992	1.01%
2019/12/19	0	0.00	59	10.46	10.65	-59	869	-6.79%
2019/12/18	50	10.15	0	0.00	10.45	50	815	6.13%
2019/12/17	1	10.45	100	10.50	10.40	-99	782	-12.66%
2019/12/10	0	0.00	3	9.84	9.88	-3	679	-0.44%
2019/12/02	0	0.00	2	9.21	9.21	-2	641	-0.31%
2019/11/27	0	0.00	1	9.23	9.35	-1	643	-0.16%
2019/11/26	1	9.36	0	0.00	9.37	1	633	0.16%
2019/11/22	2	9.04	0.3	8.97	8.98	1.7	605	0.28%
2019/10/30	4	9.66	0	0.00	9.65	4	578	0.69%
2019/10/28	0	0.00	2	9.58	9.50	-2	569	-0.35%
2019/10/23	0	0.00	5	9.95	9.97	-5	645	-0.77%
2019/10/17	5	10.15	0	0.00	10.00	5	718	0.70%
2019/10/16	9	10.17	1	10.15	10.15	8	713	1.12%
2019/10/14	10	10.35	0	0.00	10.30	10	718	1.39%
2019/10/03	0	0.00	3	10.45	10.45	-3	781	-0.38%
2019/10/02	10	10.55	0	0.00	10.55	10	781	1.28%
2019/09/26	2	10.80	0	0.00	10.75	2	793	0.25%
2019/09/25	0	0.00	1	10.75	10.75	-1	797	-0.13%
2019/09/24	0	0.00	1	10.90	10.80	-1	816	-0.12%
2019/09/23	11	10.75	1	10.70	10.80	10	845	1.18%
2019/09/18	3	10.55	0	0.00	10.55	3	843	0.36%
2019/09/17	10	10.55	0	0.00	10.55	10	840	1.19%
2019/09/11	10	10.75	0	0.00	10.65	10	850	1.18%
2019/09/09	1	11.10	0	0.00	10.85	1	848	0.12%
2019/09/06	11	11.11	0	0.00	11.00	11	854	1.29%
2019/09/05	0	0.00	12	11.12	11.25	-12	842	-1.43%
2019/09/04	10	10.75	0	0.00	10.75	10	824	1.21%
2019/09/03	11	10.73	0	0.00	10.75	11	848	1.30%
2019/08/30	10	10.80	0	0.00	10.85	10	864	1.16%
2019/08/27	1	10.70	0	0.00	10.70	1	993	0.10%
2019/08/23	16	10.71	0	0.00	10.65	16	1,031	1.55%
2019/08/19	10	10.75	0	0.00	10.75	10	1,102	0.91%
2019/08/13	7	10.40	0	0.00	10.45	7	1,314	0.53%
2019/08/07	0	0.00	2	10.65	10.65	-2	1,304	-0.15%
2019/07/29	20	11.40	0	0.00	11.35	20	1,290	1.55%
2019/07/26	2	11.45	20	11.60	11.55	-18	1,278	-1.41%
2019/07/25	20	11.60	22	11.98	11.80	-2	1,249	-0.16%
2019/07/24	0	0.00	8	11.51	11.60	-8	1,163	-0.69%
2019/07/23	20	11.20	0	0.00	11.10	20	1,124	1.78%
2019/07/19	1	11.50	2	11.40	11.35	-1	1,120	-0.09%
2019/07/15	0	0.00	5	11.50	11.40	-5	1,077	-0.46%
2019/07/12	0	0.00	60	11.15	11.30	-60	1,064	-5.64%
2019/07/11	2	11.35	0	0.00	11.35	2	1,078	0.19%
2019/07/09	10	10.85	0	0.00	10.85	10	1,078	0.93%
2019/07/08	2	11.15	1.1	10.99	11.00	0.9	1,082	0.08%
2019/07/02	10	10.95	0	0.00	11.00	10	1,097	0.91%
2019/07/01	47	10.85	0	0.00	10.85	47	1,094	4.29%
2019/06/28	1	11.20	101	11.24	11.10	-100	1,084	-9.22%	大賣/
2019/06/26	1	10.50	0	0.00	10.55	1	1,059	0.09%
2019/06/25	9	10.55	0	0.00	10.55	9	1,061	0.85%
2019/06/21	10	10.60	0	0.00	10.65	10	1,063	0.94%
2019/06/19	2	10.60	0	0.00	10.60	2	1,065	0.19%
2019/06/18	10	10.45	0	0.00	10.40	10	1,067	0.94%
2019/06/17	2	10.40	0	0.00	10.40	2	1,065	0.19%
2019/06/14	10	10.66	0	0.00	10.50	10	1,063	0.94%
2019/06/11	20	10.83	1	11.10	10.80	19	1,067	1.78%
2019/06/10	0	0.00	20	11.60	11.35	-20	1,041	-1.92%
2019/06/06	20	11.25	0	0.00	11.25	20	1,035	1.93%
2019/06/05	30	11.53	0	0.00	11.45	30	1,031	2.91%
2019/06/04	1	11.50	0	0.00	11.50	1	1,014	0.10%
2019/06/03	1	11.70	111	11.65	11.85	-110	996	-11.04%	大賣/鉅額交易
2019/05/30	3	10.40	0	0.00	10.45	3	889	0.34%
2019/05/29	7	10.40	2	10.50	10.55	5	892	0.56%
2019/05/28	40	10.69	1.3	10.74	10.60	38.7	896	4.32%
2019/05/27	10	10.85	0	0.00	10.70	10	896	1.12%
2019/05/24	1	10.75	1	10.90	11.05	0	913	0.00%
2019/05/23	1	11.20	118	11.01	11.05	-117	991	-11.80%	大賣/鉅額交易
2019/05/22	2	11.00	20	11.00	11.00	-18	908	-1.98%
2019/05/21	0	0.00	4	10.00	10.00	-4	811	-0.49%
2019/05/20	5	8.82	0	0.00	9.13	5	798	0.63%
2019/05/17	0	0.00	2.4	8.87	8.85	-2.4	797	-0.30%
2019/05/09	2	9.36	0	0.00	9.17	2	808	0.25%
2019/04/25	0	0.00	3	10.05	10.05	-3	771	-0.39%
2019/04/23	0	0.00	1	10.05	10.00	-1	767	-0.13%
2019/04/22	1	10.00	0	0.00	10.10	1	760	0.13%
2019/04/19	20	10.10	0	0.00	10.20	20	757	2.64%
2019/04/17	0	0.00	21	10.60	10.60	-21	731	-2.87%
2019/04/16	11	10.00	10	10.00	10.05	1	697	0.14%
2019/04/12	0	0.00	1	10.05	10.00	-1	686	-0.15%
2019/04/11	10	10.10	0	0.00	10.05	10	681	1.47%
2019/04/10	1	10.05	0	0.00	10.05	1	678	0.15%
2019/04/08	0	10.10	3	10.05	10.15	-3	666	-0.45%
2019/04/03	0	0.00	0.1	10.00	10.10	-0.1	661	-0.02%
2019/04/02	0	10.10	0	0.00	10.20	0	658	0.00%
2019/04/01	0	9.95	0	9.95	10.00	0	653	0.00%
2019/03/26	7	10.20	0	0.00	10.25	7	723	0.97%
2019/03/22	10	10.40	0	0.00	10.25	10	762	1.31%
2019/03/21	0	0.00	1	10.55	10.50	-1	774	-0.13%
2019/03/20	1	10.50	0	0.00	10.60	1	778	0.13%
2019/03/18	0	0.00	1	10.50	10.50	-1	782	-0.13%
2019/03/15	11	10.60	0.4	10.50	10.55	10.6	775	1.37%
2019/03/14	0	0.00	1	10.75	10.75	-1	764	-0.13%
2019/03/12	10	10.95	0	0.00	10.90	10	766	1.30%
2019/03/11	10	10.85	0	0.00	11.10	10	762	1.31%
2019/03/08	1	10.80	10	10.60	10.80	-9	765	-1.18%
2019/03/07	10	10.75	0	0.00	10.70	10	765	1.31%
2019/03/06	0	0.00	12	11.20	11.00	-12	764	-1.57%
2019/03/05	2	10.65	0	0.00	10.75	2	753	0.27%
2019/03/04	10	10.70	0	0.00	10.80	10	746	1.34%
2019/02/27	10	10.90	0	0.00	11.00	10	736	1.36%
2019/02/26	20	11.05	11	11.11	11.05	9	724	1.24%
2019/02/25	30	11.00	0	0.00	11.00	30	706	4.25%
2019/02/22	1	11.30	115.7	11.36	11.40	-114.7	666	-17.19%	大賣/鉅額交易
2019/02/21	5	10.55	18	10.55	10.55	-13	550	-2.36%
2019/02/20	0	0.00	0	9.58	9.63	0	524	0.00%
2019/02/19	20	9.60	0	0.00	9.58	20	520	3.84%
2019/02/18	10	9.58	0	0.00	9.58	10	519	1.93%
2019/02/14	0	0.00	12	9.43	9.64	-12	507	-2.36%
2019/02/13	10	9.16	0	0.00	9.20	10	493	2.03%
2019/02/12	0	0.00	1	9.17	9.13	-1	491	-0.20%
2019/01/25	0	0.00	0.3	9.21	9.28	-0.3	487	-0.06%
2019/01/24	3	9.26	0	0.00	9.26	3	495	0.61%
2019/01/23	1	9.26	0	0.00	9.27	1	498	0.20%
2019/01/21	0	0.00	2	9.47	9.47	-2	502	-0.40%
2019/01/18	1	9.18	0	0.00	9.25	1	510	0.19%
2019/01/16	4	9.19	0	0.00	9.11	4	546	0.73%
2019/01/11	1	9.46	0	0.00	9.36	1	546	0.18%
2019/01/04	2	9.42	0	0.00	9.47	2	557	0.36%
2019/01/03	0	0.00	2	9.86	9.77	-2	574	-0.35%
2018/12/28	10	9.92	0	0.00	9.90	10	577	1.73%
2018/12/25	2	9.95	0	0.00	9.98	2	577	0.35%
2018/12/24	3	10.10	0	0.00	10.05	3	575	0.52%
2018/12/21	16	10.00	0	0.00	10.10	16	574	2.79%
2018/12/20	24	10.35	0	0.00	10.40	24	546	4.39%
2018/12/19	0	0.00	60	10.72	10.80	-60	523	-11.46%
2018/12/18	0	0.00	1	10.15	10.15	-1	489	-0.20%
2018/12/17	4	10.35	10	10.20	10.40	-6	484	-1.24%
2018/12/12	0	0.00	13	9.09	9.05	-13	433	-3.00%
2018/12/11	5	8.85	0	0.00	8.83	5	436	1.14%
2018/12/10	3	8.93	0	0.00	8.96	3	441	0.68%
2018/12/03	10	9.34	0	0.00	9.30	10	493	2.03%
2018/11/30	0	0.00	2	9.35	9.25	-2	492	-0.41%
2018/11/29	10	9.40	0	0.00	9.37	10	488	2.05%
2018/11/28	0	0.00	2	9.05	9.35	-2	485	-0.41%
2018/11/20	1	8.74	0	0.00	8.75	1	510	0.20%
2018/11/15	0.8	8.61	0	0.00	8.61	0.8	520	0.15%
2018/11/09	1	8.73	0	0.00	8.72	1	547	0.18%
2018/11/06	0	0.00	1	8.72	8.80	-1	618	-0.16%
2018/11/02	2	8.93	0	0.00	8.99	2	662	0.30%
2018/11/01	0	0.00	2	8.94	9.00	-2	670	-0.30%
2018/10/31	2	8.47	0	0.00	8.51	2	678	0.29%
2018/10/25	2	8.08	0	0.00	8.07	2	774	0.26%
2018/10/24	3	8.77	2	8.88	8.81	1	766	0.13%
2018/10/17	2	9.80	0	0.00	9.70	2	777	0.26%
2018/10/11	5	9.68	0	0.00	9.68	5	839	0.60%
2018/10/08	0	0.00	47	10.75	10.95	-47	991	-4.74%
2018/10/05	0	0.00	1	10.80	10.80	-1	1,014	-0.10%
2018/10/01	2	11.50	0	0.00	11.55	2	1,019	0.20%
2018/09/25	3	11.50	0	0.00	11.45	3	1,061	0.28%
2018/09/18	5	11.25	2	11.30	11.30	3	1,078	0.28%
2018/09/17	0	0.00	4	11.50	11.35	-4	1,100	-0.36%
2018/09/14	16	11.45	0	0.00	11.50	16	1,112	1.44%
2018/09/13	0	0.00	5	11.40	11.40	-5	1,115	-0.45%
2018/09/11	1	11.50	0	0.00	11.50	1	1,170	0.09%
2018/09/10	1	11.50	0	0.00	11.60	1	1,190	0.08%
2018/09/07	1	12.50	0	0.00	12.35	1	1,221	0.08%
2018/09/05	12	12.25	0	0.00	12.25	12	1,231	0.97%
2018/09/04	5	12.20	0	0.00	12.30	5	1,260	0.40%
2018/08/31	8	12.25	0	0.00	12.45	8	1,318	0.61%
2018/08/29	2	12.35	0	0.00	12.30	2	1,446	0.14%
2018/08/23	1	12.30	0	0.00	12.30	1	1,753	0.06%
2018/08/20	0	0.00	5.1	12.20	12.25	-5.1	2,472	-0.21%
2018/08/16	0	0.00	1	12.45	12.50	-1	2,570	-0.04%
2018/08/15	1	12.25	0	0.00	12.30	1	2,602	0.04%
2018/08/13	12	12.29	0	0.00	12.30	12	2,638	0.45%
2018/08/10	1	13.30	0	0.00	12.90	1	2,604	0.04%
2018/08/09	2	13.75	2	14.05	13.65	0	2,580	0.00%
2018/08/08	20	13.70	0	0.00	13.60	20	2,603	0.77%
2018/08/07	0	0.00	30	13.98	13.90	-30	2,608	-1.15%
2018/08/06	20	13.80	0	0.00	13.85	20	2,600	0.77%
2018/08/03	12	13.74	0	0.00	13.80	12	2,614	0.46%
2018/08/02	60	14.03	51	14.30	13.90	9	2,625	0.34%
2018/08/01	0	0.00	20	14.10	14.35	-20	2,596	-0.77%
2018/07/31	18	13.35	0	0.00	13.25	18	2,561	0.70%
2018/07/30	2	13.30	0	0.00	13.30	2	2,560	0.08%
2018/07/26	0	0.00	49	13.77	13.60	-49	2,549	-1.92%
2018/07/24	20	13.45	0	0.00	13.85	20	2,533	0.79%
2018/07/23	10	13.73	0	0.00	13.45	10	2,531	0.40%
2018/07/20	33	13.75	33	14.15	13.80	0	2,530	0.00%
2018/07/19	40	14.00	2	14.05	13.90	38	2,515	1.51%
2018/07/18	0	0.00	6	14.00	14.05	-6	2,508	-0.24%
2018/07/17	24	14.10	20	14.60	14.00	4	2,504	0.16%
2018/07/16	32	14.33	82	14.64	14.60	-50	2,467	-2.03%
2018/07/13	5	12.35	0	0.00	13.45	5	2,337	0.21%
2018/07/12	10	12.10	0	0.00	12.25	10	2,322	0.43%
2018/07/10	0	0.00	10	12.35	12.20	-10	2,333	-0.43%
2018/07/09	11	12.11	0	0.00	12.45	11	2,343	0.47%
2018/07/06	10	11.90	0	0.00	12.30	10	2,349	0.43%
2018/07/05	10	12.45	1	12.35	12.35	9	2,339	0.38%
2018/07/04	15	12.75	0	0.00	12.65	15	2,348	0.64%
2018/07/03	1	13.00	0	0.00	12.90	1	2,339	0.04%
2018/06/29	10	13.10	10	13.20	13.15	0	2,337	0.00%
2018/06/27	10	13.20	0	0.00	13.15	10	2,352	0.43%
2018/06/26	18	12.90	0	0.00	13.05	18	2,357	0.76%
2018/06/25	0	0.00	1	13.45	13.10	-1	2,345	-0.04%
2018/06/22	10	13.45	10	13.44	13.45	0	2,347	0.00%
2018/06/21	5	13.60	20	13.90	13.60	-15	2,346	-0.64%
2018/06/20	12	13.59	0	0.00	13.60	12	2,352	0.51%
2018/06/19	32	14.60	0	0.00	14.30	32	2,312	1.38%
2018/06/15	0	0.00	2	14.60	14.80	-2	2,293	-0.09%
2018/06/14	7	14.19	1	14.20	14.15	6	2,251	0.27%
2018/06/13	1	14.00	2	14.28	14.00	-1	2,246	-0.04%
2018/06/12	2	14.20	4	14.35	14.20	-2	2,234	-0.09%
2018/06/11	1	14.10	3	14.20	14.10	-2	2,217	-0.09%
2018/06/08	21	14.65	0	0.00	14.60	21	2,191	0.96%
2018/06/07	0	0.00	20	14.85	14.80	-20	2,186	-0.91%
2018/06/06	23	14.81	22	14.96	15.10	1	2,157	0.05%
2018/06/05	10	14.40	0	0.00	14.70	10	2,088	0.48%
2018/06/04	2	14.70	2	14.85	14.70	0	2,062	0.00%
2018/06/01	7	14.34	0	0.00	14.30	7	2,029	0.34%
2018/05/31	40	15.03	0	0.00	14.70	40	1,961	2.04%
2018/05/30	24	14.94	3	14.97	15.35	21	1,847	1.14%
2018/05/29	12	15.55	31	15.70	15.70	-19	1,679	-1.13%
2018/05/28	0	0.00	39	14.16	14.30	-39	1,306	-2.99%
2018/05/25	1	13.10	62	12.85	13.05	-61	1,166	-5.23%
2018/05/24	30	12.10	20	12.10	12.20	10	1,082	0.92%
2018/05/23	0	0.00	30	12.40	12.30	-30	1,086	-2.76%
2018/05/17	30	11.80	5	11.80	11.60	25	1,054	2.37%
2018/05/11	30	11.60	0	0.00	11.50	30	1,137	2.64%
2018/05/09	0	0.00	21	11.48	11.55	-21	1,135	-1.85%
2018/05/07	0	0.00	30	10.80	10.75	-30	1,194	-2.51%
2018/05/03	0	0.00	1	10.80	10.75	-1	1,327	-0.08%
2018/04/26	20	10.75	22	11.09	10.75	-2	1,575	-0.13%
2018/04/25	22	10.71	2	10.85	10.85	20	1,607	1.24%
2018/04/24	0	0.00	1	11.00	11.00	-1	1,631	-0.06%
2018/04/23	2	11.10	1	11.15	11.15	1	1,660	0.06%
2018/04/19	7	11.69	0	0.00	11.65	7	1,739	0.40%
2018/04/17	6	11.70	0	0.00	11.40	6	1,764	0.34%
2018/04/16	4	11.75	0	0.00	11.80	4	1,784	0.22%
2018/04/12	20	11.90	1	11.90	11.90	19	1,888	1.01%
2018/04/03	10	11.80	0	0.00	11.95	10	2,253	0.44%
2018/03/31	1	11.80	21	11.90	11.75	-20	2,398	-0.83%
2018/03/30	11	12.00	0	0.00	11.95	11	2,678	0.41%
2018/03/29	1	12.10	0	0.00	12.00	1	2,775	0.04%
2018/03/28	5	12.25	0	0.00	12.20	5	2,822	0.18%
2018/03/27	5	12.55	0	0.00	12.35	5	2,841	0.18%
2018/03/19	10	13.00	0	0.00	12.95	10	2,843	0.35%
2018/03/12	8	12.80	5	12.95	12.80	3	2,938	0.10%
2018/03/08	10	13.00	0	0.00	12.95	10	3,025	0.33%
2018/03/07	5	12.90	0	0.00	12.90	5	3,024	0.17%
2018/03/06	0	0.00	5	13.20	13.15	-5	3,052	-0.16%
2018/03/05	5	13.05	0	0.00	13.05	5	3,113	0.16%
2018/02/27	34	13.70	0	0.00	13.45	34	3,354	1.01%
2018/02/23	5	13.85	0	0.00	13.75	5	3,459	0.14%
2018/02/09	0	0.00	6	12.88	13.35	-6	3,575	-0.17%
2018/02/07	3	13.95	0	0.00	13.95	3	3,590	0.08%
2018/02/06	0	0.00	16	14.04	13.60	-16	3,657	-0.44%
2018/02/05	15	14.90	6	14.77	14.95	9	3,698	0.24%
2018/02/02	2	15.50	0	0.00	15.40	2	3,765	0.05%
2018/02/01	15	15.55	0	0.00	15.55	15	3,837	0.39%
2018/01/31	0	15.55	0	0.00	15.55	0	3,861	0.00%
2018/01/30	5	15.90	0	0.00	15.70	5	3,919	0.13%
2018/01/29	24	16.08	3	15.92	16.15	21	3,953	0.53%
2018/01/26	5	15.57	5	15.76	15.55	0	3,923	0.00%
2018/01/25	7	15.44	6	15.39	15.30	1	3,954	0.03%
2018/01/24	5	15.65	0	0.00	15.45	5	4,103	0.12%
2018/01/23	16	15.99	21	16.07	15.85	-5	4,214	-0.12%
2018/01/22	6	15.21	4	15.69	15.90	2	4,257	0.05%
2018/01/19	1	15.35	0	0.00	15.20	1	4,505	0.02%
2018/01/18	3	15.55	8.2	15.65	15.55	-5.2	4,836	-0.11%
2018/01/17	12	15.72	1	15.70	15.75	11	4,940	0.22%
2018/01/16	7	15.52	15	16.07	15.95	-8	4,929	-0.16%
2018/01/15	0	15.35	0	0.00	15.40	0	4,882	0.00%
2018/01/10	15	15.18	0	0.00	15.15	15	5,052	0.30%
2018/01/08	5	15.70	0	0.00	15.50	5	5,334	0.09%
2018/01/05	6	16.20	0	0.00	16.10	6	5,345	0.11%
2018/01/04	8	16.49	6	16.21	16.80	2	5,258	0.04%
2018/01/03	0	0.00	6.9	15.44	15.50	-6.9	5,045	-0.14%
2018/01/02	4	15.51	0	0.00	15.45	4	5,017	0.08%