十銓 (4967)-國泰-台南券商分點個股進出

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

十銓

(4967)

可現股當沖

股價
88.4
漲跌
▲0.2
漲幅
+0.23%
成交量
1,016張
產業
上市半導體類股
506人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

十銓 (4967)籌碼相關－國泰-台南券商分點個股進出

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

國泰-台南券商分點個股進出
國泰-台南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	2	88.35	1	89.00	88.20	1	3,022	0.03%
2024/11/20	1.1	88.74	0	0.00	88.80	1.1	3,036	0.03%
2024/11/19	1.5	90.27	1	90.70	90.10	0.5	3,045	0.02%
2024/11/18	3.2	90.16	2	91.10	89.20	1.2	3,071	0.04%
2024/11/15	9	92.07	7.5	92.51	91.40	1.5	3,089	0.05%
2024/11/14	2	91.50	1	94.00	90.80	1	3,119	0.03%
2024/11/13	2	93.16	4.1	93.39	92.80	-2.1	3,132	-0.07%
2024/11/12	2.1	91.82	1	91.90	91.50	1.1	3,193	0.03%
2024/11/11	20.8	94.32	0	0.00	93.90	20.8	3,217	0.65%
2024/11/08	9.1	95.02	20.3	95.80	97.00	-11.2	3,131	-0.36%
2024/11/07	0.3	90.09	1	90.48	90.60	-0.8	3,006	-0.03%
2024/11/06	1.2	90.10	2	89.20	89.50	-0.8	3,044	-0.03%
2024/11/05	1.1	86.66	1	86.60	86.60	0.1	3,172	0.00%
2024/11/04	3	88.30	0	0.00	88.20	3	3,317	0.09%
2024/11/01	0	89.30	0	89.60	90.30	0	3,475	0.00%
2024/10/30	4.5	90.77	2	90.70	90.30	2.5	3,669	0.07%
2024/10/29	6.1	90.98	1	90.50	90.70	5.1	3,731	0.14%
2024/10/28	1.1	91.39	2	91.65	92.20	-1	3,795	-0.03%
2024/10/25	3	92.23	1	92.90	92.00	2	3,853	0.05%
2024/10/24	0.1	94.00	1	92.91	92.20	-0.9	3,962	-0.02%
2024/10/23	1	95.10	1	95.40	94.50	0	4,044	0.00%
2024/10/22	1	94.60	0.3	94.80	94.90	0.8	4,150	0.02%
2024/10/21	0.1	93.60	5.4	93.47	94.10	-5.3	4,256	-0.12%
2024/10/18	0.1	92.82	0	0.00	91.10	0.1	4,389	0.00%
2024/10/17	1.3	92.82	8	93.40	92.90	-6.8	4,494	-0.15%
2024/10/16	8.1	92.40	3	91.93	92.10	5.1	4,620	0.11%
2024/10/15	2.2	92.68	5	92.88	92.30	-2.8	4,676	-0.06%
2024/10/14	4.6	93.13	8	93.53	94.10	-3.4	4,686	-0.07%
2024/10/11	10.9	93.01	8.7	93.69	91.40	2.2	4,695	0.05%
2024/10/09	1	101.50	1	103.00	101.50	0	4,695	0.00%
2024/10/04	3	103.00	0	0.00	101.50	3	5,065	0.06%
2024/10/01	0	107.00	4	105.75	106.00	-4	5,535	-0.07%
2024/09/30	2	108.25	0	0.00	107.00	2	5,630	0.04%
2024/09/27	7.1	113.97	12	112.75	110.50	-4.9	5,709	-0.09%
2024/09/26	12	115.38	13	119.00	113.50	-1	5,776	-0.02%
2024/09/25	1.1	109.50	1	109.50	108.50	0.1	5,748	0.00%
2024/09/24	0	109.00	1	109.00	109.50	-1	5,916	-0.02%
2024/09/23	1	108.00	1.8	107.19	108.00	-0.8	5,999	-0.01%
2024/09/20	0	0.00	12	104.13	104.50	-12	6,113	-0.20%
2024/09/19	12	102.83	1	102.50	103.00	11	6,245	0.18%
2024/09/18	1	103.00	0	0.00	102.50	1	6,536	0.02%
2024/09/16	0	0.00	2	104.00	104.00	-2	6,706	-0.03%
2024/09/13	2.5	103.71	0	0.00	103.50	2.5	7,155	0.04%
2024/09/12	2.2	104.96	3	104.67	105.50	-0.8	7,684	-0.01%
2024/09/11	5	102.60	3	103.00	102.50	2	8,236	0.02%
2024/09/10	5	106.90	1	103.00	104.50	4	8,333	0.05%
2024/09/09	2	104.50	1.4	106.23	110.00	0.6	9,076	0.01%
2024/09/06	0.1	110.50	0.2	110.50	110.00	-0.1	10,100	0.00%
2024/09/05	3.2	110.80	2	111.25	110.00	1.2	10,606	0.01%
2024/09/04	8.6	115.62	2	113.50	113.00	6.6	11,211	0.06%
2024/09/03	5	124.60	3	123.50	121.50	2	11,579	0.02%
2024/09/02	4.2	125.56	6.2	123.85	123.00	-2	11,976	-0.02%
2024/08/30	5.2	124.81	6.1	126.71	123.50	-0.9	12,359	-0.01%
2024/08/29	6.3	125.48	4	126.13	127.00	2.3	13,090	0.02%
2024/08/28	40.1	127.91	40	126.99	124.50	0.1	13,303	0.00%
2024/08/27	78.3	130.68	84	131.53	128.00	-5.7	13,450	-0.04%
2024/08/26	31.6	128.53	19	126.63	129.00	12.6	13,572	0.09%
2024/08/23	0.2	118.00	1.4	117.63	119.00	-1.2	13,701	-0.01%
2024/08/22	4.3	119.81	3	120.67	119.50	1.3	13,780	0.01%
2024/08/21	2.2	121.82	2.1	122.97	121.50	0.1	13,963	0.00%
2024/08/20	1.2	122.54	1	124.00	122.50	0.2	14,317	0.00%
2024/08/19	1.3	122.38	2	123.00	122.50	-0.7	14,432	0.00%
2024/08/16	2.2	122.05	1.1	122.91	121.50	1.1	14,517	0.01%
2024/08/15	2	122.00	3	123.00	121.50	-1	14,732	-0.01%
2024/08/14	19	124.11	9	124.00	121.50	10	14,765	0.07%
2024/08/13	0	0.00	2.4	123.88	124.00	-2.4	14,747	-0.02%
2024/08/12	15.2	121.19	9	122.83	121.00	6.2	14,812	0.04%
2024/08/09	4.1	121.61	2	121.00	119.00	2.1	14,853	0.01%
2024/08/08	1	117.85	4	117.38	118.50	-3	14,908	-0.02%
2024/08/07	52.1	118.99	54	119.96	117.50	-1.9	15,215	-0.01%
2024/08/06	23	111.30	23	110.76	115.00	0	15,497	0.00%
2024/08/05	10.1	109.61	13.6	110.09	110.50	-3.5	15,810	-0.02%
2024/08/02	4.9	113.84	7	119.36	118.00	-2.1	16,654	-0.01%
2024/08/01	5	125.50	1.1	126.00	124.50	3.9	16,930	0.02%
2024/07/31	3.6	124.92	5	125.70	124.50	-1.5	17,445	-0.01%
2024/07/30	4.4	123.05	4.1	119.55	123.50	0.3	17,761	0.00%
2024/07/29	7.1	123.19	1	124.50	119.50	6.1	17,910	0.03%
2024/07/26	2	121.05	3.3	121.05	124.00	-1.3	17,898	-0.01%
2024/07/23	8.2	128.53	1	131.50	126.00	7.2	17,846	0.04%
2024/07/22	6.2	128.61	19	129.03	129.00	-12.9	17,857	-0.07%
2024/07/19	7.8	136.48	12.3	136.08	132.50	-4.4	17,834	-0.02%
2024/07/18	11.4	140.97	3	140.33	141.00	8.4	17,713	0.05%
2024/07/17	17.6	149.07	13	148.42	147.00	4.6	17,604	0.03%
2024/07/16	2.3	146.49	3	146.00	145.50	-0.7	17,492	0.00%
2024/07/15	2	143.25	1	142.50	142.50	1	17,463	0.01%
2024/07/12	6.3	143.38	1.1	144.46	143.00	5.2	17,432	0.03%
2024/07/11	8.1	145.32	2	145.75	144.00	6.1	17,400	0.03%
2024/07/10	2.1	148.00	8.2	148.32	147.00	-6.1	17,369	-0.04%
2024/07/09	10.2	149.10	2.3	149.35	147.00	7.9	17,366	0.05%
2024/07/08	9.7	151.02	9.6	149.58	147.50	0.1	17,403	0.00%
2024/07/05	45.3	151.62	45.3	151.24	150.50	0	17,466	0.00%
2024/07/04	8.6	143.67	9.5	144.76	142.50	-0.8	17,391	0.00%
2024/07/03	7.2	145.04	5	144.80	144.00	2.2	17,353	0.01%
2024/07/02	3.3	143.11	11.1	143.37	143.00	-7.9	17,370	-0.05%
2024/07/01	5.4	148.61	19.1	148.19	146.00	-13.7	17,277	-0.08%
2024/06/28	14.8	149.04	13.1	149.05	148.50	1.7	17,306	0.01%
2024/06/27	14.1	147.47	14	146.64	146.50	0.1	17,127	0.00%
2024/06/26	5.2	146.58	2	149.00	146.00	3.2	17,017	0.02%
2024/06/25	8.2	144.71	13.5	143.71	146.50	-5.3	16,877	-0.03%
2024/06/24	37.8	151.02	18.8	149.87	146.50	19	16,725	0.11%
2024/06/21	20.1	146.16	21	146.41	148.00	-0.9	16,477	-0.01%
2024/06/20	20.6	145.64	33.6	146.16	148.50	-13	16,308	-0.08%
2024/06/19	64.8	144.62	38.1	143.73	140.50	26.6	15,937	0.17%
2024/06/18	65	149.45	60.3	150.43	149.50	4.7	15,590	0.03%
2024/06/17	11.5	161.50	62	161.50	161.50	-50.6	15,027	-0.34%
2024/06/14	99.2	176.06	106.2	177.30	179.00	-7	14,924	-0.05%	大賣/
2024/06/13	110.6	169.10	97.2	169.54	168.00	13.4	14,144	0.09%	大買/
2024/06/12	26.1	153.86	47.3	154.85	161.00	-21.2	13,165	-0.16%
2024/06/11	106.8	147.94	100	147.57	146.50	6.8	12,663	0.05%	大買/
2024/06/07	23	142.22	47.8	142.35	143.50	-24.8	12,059	-0.21%
2024/06/06	30.6	135.70	38.6	132.71	130.50	-8	11,671	-0.07%
2024/06/05	25.8	131.91	27.5	130.82	130.00	-1.7	11,278	-0.01%
2024/06/04	117.6	135.83	103.1	136.86	131.00	14.5	10,909	0.13%	大買/大賣/
2024/06/03	10.3	125.77	19.5	128.83	131.00	-9.2	10,190	-0.09%
2024/05/31	9.6	122.12	12.4	120.37	119.50	-2.7	9,949	-0.03%
2024/05/30	55.3	124.80	41.2	124.37	121.50	14	9,751	0.14%
2024/05/29	33.1	118.16	30.5	119.05	124.00	2.6	9,207	0.03%
2024/05/28	4.1	112.49	3	112.67	113.00	1.1	8,888	0.01%
2024/05/27	23.5	111.69	23.2	111.79	113.50	0.3	8,804	0.00%
2024/05/24	48.1	112.07	26	111.73	112.00	22	8,696	0.25%
2024/05/23	7.1	107.41	7	108.78	106.00	0.1	8,358	0.00%
2024/05/22	6.1	106.51	10	106.70	107.00	-3.9	8,285	-0.05%
2024/05/21	9	106.83	8.7	108.31	106.50	0.3	8,224	0.00%
2024/05/20	1	104.50	3	104.68	104.00	-2	8,161	-0.02%
2024/05/17	0	0.00	0.3	105.40	104.00	-0.3	8,172	0.00%
2024/05/16	6	106.50	8	106.94	106.50	-2	8,182	-0.02%
2024/05/15	4	107.38	2.1	108.22	107.50	1.9	8,104	0.02%
2024/05/14	3	106.17	6	106.25	107.00	-3	8,016	-0.04%
2024/05/13	37.1	112.70	33	109.30	107.00	4.1	7,883	0.05%
2024/05/10	50	111.25	55.6	111.78	112.50	-5.6	7,539	-0.07%
2024/05/09	52.2	115.07	41	112.41	110.00	11.2	7,103	0.16%
2024/05/08	68.3	115.66	70.4	115.82	117.50	-2	6,646	-0.03%
2024/05/07	19	112.79	12.3	113.15	114.00	6.7	5,643	0.12%
2024/05/06	22	101.93	21	102.64	104.00	1	5,188	0.02%
2024/05/03	10.1	96.72	12.2	95.98	94.70	-2.1	4,627	-0.05%
2024/05/02	15	91.85	19.1	92.03	93.50	-4.1	4,274	-0.10%
2024/04/30	40	87.61	5	89.02	89.80	35	4,118	0.85%
2024/04/29	30	86.81	0.2	87.60	86.90	29.9	4,041	0.74%
2024/04/26	4	88.03	7	88.46	87.50	-3	4,026	-0.07%
2024/04/25	5.1	86.11	11	86.57	85.60	-5.9	3,923	-0.15%
2024/04/24	1	82.00	0	0.00	82.50	1	3,850	0.03%
2024/04/23	60	79.32	60	78.82	78.90	0	3,879	0.00%
2024/04/19	5.1	79.81	6	80.10	80.20	-0.9	4,119	-0.02%
2024/04/18	1	80.00	2	80.15	81.90	-1	4,105	-0.02%
2024/04/17	57	82.19	58	81.41	81.20	-1	4,113	-0.02%
2024/04/16	63	86.31	78	81.38	81.00	-15	4,112	-0.36%
2024/04/15	53	89.02	53.1	87.10	87.60	-0.1	4,056	0.00%
2024/04/12	63	90.45	60	91.34	89.90	3	3,999	0.07%
2024/04/11	45	90.59	52	90.53	89.50	-7	3,843	-0.18%
2024/04/10	48.1	90.26	33.2	90.58	90.00	14.9	3,703	0.40%
2024/04/09	3	85.20	7	84.96	85.60	-4	3,391	-0.12%
2024/04/08	4	85.63	12	84.86	85.50	-8	3,361	-0.24%
2024/04/03	3	83.17	4	83.40	83.80	-1	3,363	-0.03%
2024/04/02	34	84.17	33	83.58	82.70	1	3,452	0.03%
2024/03/29	3	79.10	15	79.35	79.00	-12	3,352	-0.36%
2024/03/28	1	79.30	1	80.10	79.00	0	3,372	0.00%
2024/03/27	5	79.56	6	80.05	80.10	-1	3,560	-0.03%
2024/03/26	9	81.01	7	81.06	78.90	2	3,576	0.06%
2024/03/22	13	83.18	13	81.28	80.80	0	3,608	0.00%
2024/03/21	15	83.05	12	81.98	83.60	3	3,567	0.08%
2024/03/19	3	78.40	2	78.35	78.00	1	3,613	0.03%
2024/03/18	5	77.96	5	77.92	78.00	0	3,690	0.00%
2024/03/15	10	79.01	7	78.57	77.50	3	4,057	0.07%
2024/03/14	3	79.17	4	80.03	80.20	-1	4,317	-0.02%
2024/03/13	6	80.55	7	79.36	79.50	-1	4,747	-0.02%
2024/03/12	3	78.57	5	79.90	81.60	-2	5,059	-0.04%
2024/03/11	17	78.57	5	78.22	78.60	12	5,186	0.23%
2024/03/08	1	80.29	2.1	79.38	78.00	-1.1	5,235	-0.02%
2024/03/07	4	82.05	6.5	82.16	80.60	-2.5	5,288	-0.05%
2024/03/06	0	0.00	3	82.53	82.30	-3	5,298	-0.06%
2024/03/05	2	84.05	0	0.00	83.00	2	5,365	0.04%
2024/03/04	2	85.10	4	84.70	84.30	-2	5,395	-0.04%
2024/02/29	5	84.00	8	84.05	83.30	-3	5,462	-0.05%
2024/02/27	4	84.08	6	86.52	83.50	-2	5,536	-0.04%
2024/02/26	5	85.44	4.1	84.44	83.90	0.9	5,603	0.02%
2024/02/23	9.8	88.39	7	88.20	85.90	2.8	5,648	0.05%
2024/02/22	7	86.61	4	86.08	86.70	3	5,696	0.05%
2024/02/21	23.1	87.24	8	86.39	86.00	15.1	5,745	0.26%
2024/02/20	7	84.49	3	84.63	83.80	4	5,679	0.07%
2024/02/19	3	84.00	2	83.60	83.40	1	5,872	0.02%
2024/02/16	7	81.49	12.1	80.78	81.40	-5.1	6,115	-0.08%
2024/02/15	0	0.00	0.4	79.00	79.00	-0.4	6,318	-0.01%
2024/02/01	6	78.40	6.2	78.01	78.40	-0.2	7,142	0.00%
2024/01/31	5	77.86	3	78.80	78.30	2	7,329	0.03%
2024/01/26	6	78.77	7	79.50	78.60	-1	8,642	-0.01%
2024/01/25	7	80.14	6	80.28	80.00	1	9,093	0.01%
2024/01/24	8	81.66	14	82.82	80.80	-6	9,240	-0.06%
2024/01/23	7	82.43	8	82.68	82.00	-1	9,355	-0.01%
2024/01/19	1.2	81.42	0	0.00	81.50	1.2	9,499	0.01%
2024/01/18	4	81.88	3	81.70	81.30	1	9,581	0.01%
2024/01/17	3	81.20	3	83.70	82.90	0	9,635	0.00%
2024/01/16	6	83.57	8.1	84.06	83.20	-2.1	9,695	-0.02%
2024/01/15	14	83.49	8.5	82.06	85.20	5.5	9,698	0.06%
2024/01/12	4	78.60	4	79.80	78.40	0	9,703	0.00%
2024/01/11	4	78.80	6	79.15	79.00	-2	10,017	-0.02%
2024/01/10	4	79.10	14	78.47	79.10	-10	10,174	-0.10%
2024/01/09	4.3	78.35	4	79.65	78.20	0.3	10,302	0.00%
2024/01/08	4.3	79.99	4	79.30	79.70	0.3	10,424	0.00%
2024/01/05	11.1	79.68	10	79.85	79.30	1.1	10,546	0.01%
2024/01/04	4.1	79.33	11.1	79.48	79.00	-7	10,606	-0.07%
2024/01/03	10	83.10	11	82.93	81.80	-1	10,620	-0.01%
2024/01/02	1	85.90	3	85.70	85.70	-2	10,624	-0.02%
2023/12/29	10.5	89.67	11	89.05	87.60	-0.6	10,714	-0.01%
2023/12/28	13	89.77	15.1	89.26	90.30	-2.1	10,837	-0.02%
2023/12/27	7.1	87.29	5	86.86	88.40	2.1	11,166	0.02%
2023/12/26	2	86.20	11	86.24	85.50	-9	11,180	-0.08%
2023/12/25	10	87.30	4	87.73	85.40	6	11,177	0.05%
2023/12/22	31	89.59	26	89.22	87.00	5	11,165	0.04%
2023/12/21	3	86.43	2	85.95	86.40	1	10,977	0.01%
2023/12/20	5	85.28	31	85.55	85.50	-26	10,974	-0.24%
2023/12/19	2.3	86.58	6.1	86.20	85.40	-3.8	10,962	-0.03%
2023/12/18	1.7	88.68	0	0.00	88.40	1.7	10,921	0.02%
2023/12/15	15	90.71	20	90.39	88.30	-5	10,925	-0.05%
2023/12/14	6	89.87	1.3	91.78	89.10	4.7	10,854	0.04%
2023/12/13	5	90.83	11.4	91.30	90.70	-6.4	10,779	-0.06%
2023/12/12	51.2	92.56	34	91.41	92.00	17.1	10,904	0.16%
2023/12/11	60.1	92.23	37	92.36	92.90	23.1	10,692	0.22%
2023/12/08	24	91.28	30	90.44	88.70	-6	10,416	-0.06%
2023/12/07	71.1	91.56	31	89.59	87.50	40.1	10,067	0.40%
2023/12/06	15.1	89.08	9.2	88.89	90.00	5.9	9,835	0.06%
2023/12/05	1.3	85.32	1	84.90	85.30	0.3	9,724	0.00%
2023/12/04	0.1	87.60	3	87.77	87.10	-2.9	9,842	-0.03%
2023/12/01	2.1	85.98	51	86.17	85.20	-48.9	9,810	-0.50%
2023/11/30	3.1	87.72	3	88.87	87.00	0.1	9,806	0.00%
2023/11/29	0.1	88.03	4	88.00	88.10	-3.9	9,803	-0.04%
2023/11/28	2.1	86.75	3	87.57	88.40	-0.9	9,925	-0.01%
2023/11/27	2.1	86.68	5.3	85.51	86.10	-3.2	10,223	-0.03%
2023/11/24	6.1	87.77	7.1	87.88	86.00	-1	10,214	-0.01%
2023/11/23	21.1	91.15	13.2	90.48	89.00	7.9	10,127	0.08%
2023/11/22	0.3	89.26	1	89.10	90.30	-0.7	9,979	-0.01%
2023/11/21	6.2	90.44	6	91.47	88.30	0.2	9,909	0.00%
2023/11/20	12	90.97	8	91.10	90.90	4	9,838	0.04%
2023/11/17	10.1	88.52	18	88.57	90.20	-7.9	9,763	-0.08%
2023/11/16	23.1	90.55	30.1	90.08	88.90	-7.1	9,657	-0.07%
2023/11/15	39	94.89	30	94.88	92.70	9	9,400	0.10%
2023/11/14	14	92.64	18.4	92.67	94.20	-4.4	9,114	-0.05%
2023/11/13	30.4	91.37	29	91.30	91.50	1.4	8,890	0.02%
2023/11/10	72.2	89.14	53	87.86	87.10	19.2	8,558	0.22%
2023/11/09	20.1	89.29	23	87.92	86.40	-2.9	8,334	-0.04%
2023/11/08	23	93.30	26	93.69	92.30	-3	8,138	-0.04%
2023/11/07	18	92.63	17.1	93.31	94.00	0.9	8,034	0.01%
2023/11/06	38.3	92.31	34	92.35	92.20	4.3	7,820	0.06%
2023/11/03	80.3	90.01	75.8	90.18	91.90	4.5	7,522	0.06%
2023/11/02	30	83.39	32.4	84.21	87.40	-2.4	6,747	-0.04%
2023/11/01	8	77.49	8	76.93	79.50	0	6,326	0.00%
2023/10/31	4	76.80	3.2	78.05	75.20	0.8	6,170	0.01%
2023/10/30	3	76.97	6	76.82	76.30	-3	6,027	-0.05%
2023/10/27	2	74.50	2.1	74.22	74.10	-0.1	5,898	0.00%
2023/10/26	1	76.30	1	76.20	74.80	0	5,899	0.00%
2023/10/25	5	76.14	17	75.39	74.60	-12	5,908	-0.20%
2023/10/24	10.1	75.93	9	75.80	76.20	1.1	5,933	0.02%
2023/10/23	2	74.50	2	75.95	76.20	0	5,837	0.00%
2023/10/20	13	73.86	13	74.84	75.20	0	5,772	0.00%
2023/10/19	16	76.59	20.1	76.77	77.30	-4.1	5,635	-0.07%
2023/10/18	8	72.99	8	72.56	74.40	0	5,339	0.00%
2023/10/17	7	74.80	6	74.68	74.10	1	5,194	0.02%
2023/10/16	15	74.35	23	73.53	72.80	-8	5,074	-0.16%
2023/10/13	3	73.30	11	74.55	72.90	-8	5,020	-0.16%
2023/10/12	10	71.70	5	71.70	73.00	5	4,932	0.10%
2023/10/11	9	71.62	7	71.63	70.50	2	4,908	0.04%
2023/10/06	10	71.78	10	71.56	71.10	0	4,941	0.00%
2023/10/05	11.1	71.31	12	70.76	70.60	-0.9	5,087	-0.02%
2023/10/04	38	72.92	40	72.27	72.50	-2	5,139	-0.04%
2023/10/03	70	72.43	54	72.65	72.50	16	4,990	0.32%
2023/10/02	7	67.01	12	68.05	68.90	-5	4,693	-0.11%
2023/09/28	0	65.40	0	0.00	64.30	0	4,785	0.00%
2023/09/27	3	66.70	3	66.27	65.60	0	4,904	0.00%
2023/09/26	1	67.10	17.7	66.51	67.00	-16.7	5,008	-0.33%
2023/09/25	12.1	67.70	0	0.00	66.80	12.1	5,087	0.24%
2023/09/22	2	67.85	5	68.26	68.50	-3	5,177	-0.06%
2023/09/21	2	66.65	2	66.75	67.90	0	5,576	0.00%
2023/09/20	3	67.57	1	66.90	67.50	2	5,933	0.03%
2023/09/19	7	68.60	7	69.26	67.40	0	6,077	0.00%
2023/09/18	8	69.60	7	70.00	69.40	1	6,175	0.02%
2023/09/15	18.1	71.40	5	71.24	70.40	13.1	6,256	0.21%
2023/09/14	25	69.80	6.1	70.43	70.00	18.9	6,283	0.30%
2023/09/13	2	68.00	0	68.50	68.60	2	6,687	0.03%
2023/09/12	19	69.32	19	67.78	67.90	0	6,989	0.00%
2023/09/11	2	68.65	6	68.32	67.00	-4	7,038	-0.06%
2023/09/08	6	67.43	7	67.33	66.60	-1	7,092	-0.01%
2023/09/07	39	70.52	44	70.62	68.10	-5	7,122	-0.07%
2023/09/06	8	68.61	4	68.15	68.00	4	7,014	0.06%
2023/09/05	3	67.50	4.2	67.84	67.80	-1.2	7,103	-0.02%
2023/09/04	7.2	67.00	5.1	66.74	67.40	2.1	7,274	0.03%
2023/09/01	10	68.99	10.1	69.00	68.90	-0.1	7,250	0.00%
2023/08/31	40.2	67.87	42.2	68.82	67.50	-2	7,156	-0.03%
2023/08/30	9.2	63.01	8	64.21	65.00	1.2	6,871	0.02%
2023/08/28	2	61.55	1	61.00	61.00	1	7,173	0.01%
2023/08/24	1	64.80	1	63.20	63.10	0	7,654	0.00%
2023/08/23	0	0.00	4	63.35	64.00	-4	7,669	-0.05%
2023/08/22	0	0.00	10	62.89	63.20	-10	7,698	-0.13%
2023/08/21	0	0.00	1	61.90	61.90	-1	7,736	-0.01%
2023/08/18	1	61.10	7	60.39	60.10	-6	7,780	-0.08%
2023/08/17	6	62.93	3	62.37	62.40	3	7,796	0.04%
2023/08/16	1	61.70	6.1	63.08	63.30	-5.1	7,829	-0.06%
2023/08/15	9	63.24	19.1	63.17	62.90	-10.1	7,914	-0.13%
2023/08/14	8.1	62.54	9	61.97	62.90	-0.9	8,142	-0.01%
2023/08/11	12.2	62.19	12	62.03	62.30	0.2	8,188	0.00%
2023/08/09	4.1	60.67	5	60.78	60.80	-1	8,458	-0.01%
2023/08/07	2	59.15	2	58.70	60.00	0	8,917	0.00%
2023/08/04	0	0.00	15	61.51	61.60	-15	9,061	-0.17%
2023/08/02	1	60.00	0	0.00	59.10	1	9,227	0.01%
2023/08/01	1	61.50	0	0.00	61.20	1	9,315	0.01%
2023/07/31	0	0.00	2	61.40	61.80	-2	9,433	-0.02%
2023/07/28	23	63.67	13.1	63.54	63.30	9.9	9,480	0.10%
2023/07/27	19.1	62.81	3	61.87	62.20	16.1	9,501	0.17%
2023/07/26	1	59.50	1	58.60	58.10	0	9,565	0.00%
2023/07/24	1	60.20	1	59.20	59.20	0	9,778	0.00%
2023/07/21	2	60.00	8	61.36	61.40	-6	9,867	-0.06%
2023/07/20	1	61.40	1	61.20	61.20	0	10,005	0.00%
2023/07/19	4	61.50	3	61.90	61.60	1	10,129	0.01%
2023/07/18	7	62.53	12	63.21	61.60	-5	10,220	-0.05%
2023/07/17	2	64.65	4	65.15	64.40	-2	10,247	-0.02%
2023/07/14	9	67.17	0	0.00	65.50	9	10,357	0.09%
2023/07/13	42	67.12	33	65.88	66.20	9	10,429	0.09%
2023/07/12	26	66.47	40	66.88	66.00	-14	10,514	-0.13%
2023/07/11	55	63.37	31	63.26	62.80	24	10,539	0.23%
2023/07/10	13	61.27	20	61.71	61.70	-7	10,486	-0.07%
2023/07/07	26	64.51	38	64.43	62.50	-12	10,793	-0.11%
2023/07/06	16.8	68.47	12	69.27	66.80	4.8	11,227	0.04%
2023/07/05	11	70.19	1	70.19	70.50	10	11,303	0.09%
2023/07/04	15	72.77	5	72.48	71.50	10	11,645	0.09%
2023/07/03	1	73.30	4	71.95	71.70	-3	11,809	-0.03%
2023/06/30	8	72.04	9.1	72.81	71.80	-1.1	12,128	-0.01%
2023/06/29	55.1	75.55	36.1	74.62	73.50	19.1	12,450	0.15%
2023/06/28	14.1	74.95	26.1	76.07	74.50	-12	12,127	-0.10%
2023/06/27	11	72.15	14	72.86	70.70	-3	11,848	-0.03%
2023/06/26	10	73.50	8.3	72.91	71.50	1.7	11,744	0.01%
2023/06/21	14	73.61	12.1	73.45	74.40	1.9	11,768	0.02%
2023/06/20	20	72.63	18	73.15	73.60	2	11,761	0.02%
2023/06/19	73.1	73.53	67	73.25	72.40	6.1	11,688	0.05%
2023/06/16	11	68.63	28.5	69.84	71.60	-17.5	11,376	-0.15%
2023/06/15	25	65.66	23	65.22	65.10	2	11,211	0.02%
2023/06/14	5	65.24	15	63.95	65.60	-10	11,231	-0.09%
2023/06/13	17.3	63.57	14.1	63.02	63.00	3.2	11,130	0.03%
2023/06/12	34	63.34	38	62.87	62.90	-4	11,150	-0.04%
2023/06/09	36.1	63.24	40.1	63.55	63.30	-4.1	11,129	-0.04%
2023/06/08	36	62.78	63	64.31	62.50	-27	11,067	-0.24%
2023/06/07	22	61.40	25	61.62	61.40	-3	10,968	-0.03%
2023/06/06	23	59.18	25	59.72	60.10	-2	11,055	-0.02%
2023/06/05	11	61.62	1	61.70	61.00	10	11,130	0.09%
2023/06/02	29	63.03	17.2	62.76	62.10	11.8	11,145	0.11%
2023/06/01	18.1	61.38	63	60.30	61.90	-44.9	11,128	-0.40%
2023/05/31	80	61.16	18	61.42	61.00	62	11,012	0.56%
2023/05/30	6	58.20	6	58.57	58.20	0	10,715	0.00%
2023/05/29	6	59.02	2.3	58.96	58.70	3.7	10,826	0.03%
2023/05/26	1	57.70	1	57.20	57.00	0	11,129	0.00%
2023/05/25	4.1	57.60	5.2	57.69	57.50	-1.1	11,218	-0.01%
2023/05/24	10	59.40	10	58.30	58.00	0	11,230	0.00%
2023/05/23	1	58.90	1	58.80	59.00	0	11,233	0.00%
2023/05/22	2.1	59.19	8	58.26	58.20	-6	11,234	-0.05%
2023/05/19	2	58.65	2	58.50	58.60	0	11,246	0.00%
2023/05/18	24.2	59.55	22.1	59.65	59.30	2.1	11,193	0.02%
2023/05/17	5.3	57.15	10	57.30	56.80	-4.8	10,954	-0.04%
2023/05/16	17.1	58.88	13	58.58	56.10	4.1	10,878	0.04%
2023/05/15	7	59.11	1	57.90	57.70	6	10,583	0.06%
2023/05/12	15.1	57.31	20.1	57.67	58.60	-5	10,492	-0.05%
2023/05/11	218	65.93	212	60.07	59.60	6	10,180	0.06%	大買/大賣/
2023/05/10	22	67.00	14	66.72	66.20	8	9,969	0.08%
2023/05/09	7	69.67	4.2	66.90	66.30	2.8	9,771	0.03%
2023/05/08	5	75.90	7.1	75.00	73.60	-2.1	9,576	-0.02%
2023/05/05	7.2	74.40	6	74.72	75.20	1.2	9,448	0.01%
2023/05/04	6.1	72.23	7.1	72.15	73.80	-1	9,307	-0.01%
2023/05/03	7.1	71.88	7	72.46	72.90	0.1	9,211	0.00%
2023/05/02	9.1	70.49	9.1	71.08	71.40	0	9,066	0.00%
2023/04/28	4	67.62	1.3	66.86	67.90	2.7	8,893	0.03%
2023/04/27	7.1	69.22	5	68.70	67.70	2.1	8,792	0.02%
2023/04/26	4	69.35	3	68.76	68.60	1	8,607	0.01%
2023/04/25	16.1	77.34	17	72.83	71.50	-0.9	8,461	-0.01%
2023/04/24	26.1	77.85	13	77.80	77.00	13.1	8,273	0.16%
2023/04/21	14	73.79	16	73.54	73.20	-2	8,109	-0.02%
2023/04/20	8	73.59	7	74.20	73.50	1	7,977	0.01%
2023/04/19	9	76.88	8	76.56	75.60	1	7,853	0.01%
2023/04/18	11	80.79	8.9	79.56	78.50	2.1	7,683	0.03%
2023/04/17	13	80.77	18	81.13	80.90	-5	7,536	-0.07%
2023/04/14	31.2	77.71	25.4	78.04	79.80	5.8	7,311	0.08%
2023/04/13	4	75.88	10.1	75.09	75.00	-6.1	7,027	-0.09%
2023/04/12	52	77.35	46	76.97	76.90	6	6,894	0.09%
2023/04/11	52	74.31	47.1	74.94	76.40	4.9	6,494	0.08%
2023/04/10	10	71.59	8	71.13	71.70	2	5,901	0.03%
2023/04/07	65.1	72.44	71.5	72.50	72.60	-6.4	5,659	-0.11%
2023/04/06	46	69.94	43	69.99	69.30	3	5,168	0.06%
2023/03/31	45	67.21	56.5	67.52	68.40	-11.5	4,878	-0.24%
2023/03/30	64	68.11	58	67.78	67.90	6	4,454	0.13%
2023/03/29	2	63.90	2	64.55	65.20	0	4,006	0.00%
2023/03/28	9.1	64.55	6	64.50	63.80	3.1	3,910	0.08%
2023/03/27	7.1	67.40	4	66.70	66.10	3.1	3,780	0.08%
2023/03/24	8	67.84	16.8	68.46	69.10	-8.8	3,685	-0.24%
2023/03/23	6	67.43	5	67.28	67.70	1	3,509	0.03%
2023/03/22	31	67.27	29	67.27	67.10	2	3,378	0.06%
2023/03/21	50	68.38	43	68.07	68.00	7	3,198	0.22%
2023/03/20	31	64.54	56.8	65.58	68.50	-25.8	2,925	-0.88%
2023/03/17	35	62.59	17.6	62.37	62.30	17.4	2,719	0.64%
2023/03/16	2	59.55	3	60.37	59.60	-1	2,540	-0.04%
2023/03/15	5	60.14	5	60.16	60.30	0	2,469	0.00%
2023/03/14	5	59.34	5	59.82	60.30	0	2,370	0.00%
2023/03/13	4	58.40	4	59.88	60.10	0	2,300	0.00%
2023/03/10	3	57.93	2	57.90	58.20	1	2,210	0.05%
2023/03/09	13	63.97	12	60.75	60.00	1	2,072	0.05%
2023/03/08	5	60.90	8.8	61.95	63.30	-3.8	1,919	-0.20%
2023/03/07	6.2	59.38	6.5	59.56	58.90	-0.3	1,756	-0.02%
2023/03/06	13	58.44	14.7	58.18	59.00	-1.7	1,675	-0.10%
2023/03/03	14	57.32	13	57.24	57.40	1	1,534	0.07%
2023/03/02	24	56.69	25	57.26	57.40	-1	1,421	-0.07%
2023/03/01	4	53.43	8	53.68	55.70	-4	1,244	-0.32%
2023/02/24	15	51.14	12	51.15	51.80	3	1,091	0.27%
2023/02/23	8	48.44	2	48.40	49.70	6	719	0.83%
2023/02/22	9	45.42	16	45.61	45.20	-7	570	-1.22%
2023/02/21	14	45.04	6.7	45.26	43.70	7.3	495	1.47%
2023/02/20	12	44.54	13.4	44.81	45.80	-1.4	434	-0.32%
2023/02/17	0	0.00	1	41.40	43.90	-1	372	-0.27%
2023/02/16	0	0.00	1	41.30	40.20	-1	304	-0.33%
2023/02/15	3	39.20	3	38.98	38.60	0	257	0.00%
2023/02/13	0	0.00	0.7	35.00	35.05	-0.7	195	-0.36%
2023/02/09	0	34.50	0	0.00	34.95	0	187	0.00%
2023/02/08	0	33.60	0	0.00	34.00	0	180	0.00%
2023/02/07	0	33.45	0	0.00	33.40	0	176	0.00%
2023/02/06	0	32.95	0	0.00	32.75	0	175	0.01%
2023/02/02	0	0.00	1	34.00	33.60	-1	171	-0.58%
2023/01/17	0	31.90	0	0.00	31.95	0	166	0.00%
2023/01/11	0	31.80	0	0.00	32.00	0	174	0.00%
2023/01/06	0	31.95	0	0.00	31.90	0	174	0.00%
2022/12/28	0	30.00	0	0.00	30.30	0	196	0.00%
2022/12/07	1	30.00	0	0.00	30.70	1	406	0.25%
2022/12/06	0	30.65	0	0.00	30.30	0	405	0.00%
2022/11/29	0	29.50	0	0.00	30.00	0	409	0.00%
2022/11/18	0	31.55	0	0.00	31.30	0	435	0.00%
2022/11/11	0	0.00	0.7	30.60	30.05	-0.7	454	-0.15%
2022/10/17	0	29.40	0.7	29.70	30.30	-0.7	488	-0.14%
2022/10/13	0	31.60	0	0.00	29.50	0	492	0.00%
2022/10/12	0	30.30	0	0.00	31.30	0	491	0.00%
2022/09/27	0	0.00	0	26.60	26.70	0	495	0.00%
2022/09/23	1	28.30	0	0.00	28.15	1	504	0.20%
2022/09/22	1	28.70	0	0.00	28.05	1	510	0.20%
2022/09/21	0	0.00	1	28.80	28.90	-1	505	-0.20%
2022/09/20	0.4	29.25	3	29.85	29.20	-2.6	503	-0.52%
2022/09/15	6	31.84	3	31.93	32.40	3	481	0.62%
2022/09/14	1	31.20	0	29.90	31.20	1	415	0.24%
2022/09/12	0	0.00	0	30.20	30.05	0	380	0.00%
2022/09/08	0	0.00	0	29.00	29.60	0	378	0.00%
2022/08/31	0	29.45	0	0.00	29.75	0	406	0.00%
2022/08/30	0	0.00	1	29.25	29.30	-1	406	-0.25%
2022/08/29	0	0.00	1	29.10	29.20	-1	407	-0.25%
2022/08/25	1	29.95	0	0.00	29.70	1	412	0.24%
2022/08/17	2	29.58	2	29.45	29.45	0	437	0.00%
2022/08/15	1	29.60	1	29.85	29.90	0	434	0.00%
2022/08/11	0	0.00	1	29.10	29.55	-1	446	-0.22%
2022/08/02	0	0.00	2	27.70	27.55	-2	496	-0.40%
2022/08/01	1	28.15	0	0.00	28.20	1	525	0.19%
2022/07/29	0	0.00	2	28.10	28.20	-2	537	-0.37%
2022/07/28	0	28.10	0	0.00	27.85	0	572	0.00%
2022/07/22	1	29.15	1	29.10	29.00	0	663	0.00%
2022/07/20	1	28.90	0	0.00	28.30	1	666	0.15%
2022/06/30	0	27.40	0	0.00	26.95	0	699	0.00%
2022/06/28	0	29.05	0	0.00	28.75	0	714	0.00%
2022/06/27	0	28.80	0	0.00	29.10	0	732	0.00%
2022/06/23	0	0.00	3	26.80	27.05	-3	913	-0.33%
2022/06/22	0	0.00	2	27.70	27.55	-2	920	-0.22%
2022/06/21	0	0.00	1.1	28.59	28.55	-1.1	919	-0.12%
2022/06/20	0	28.80	5	27.65	27.45	-5	916	-0.55%
2022/06/15	35	31.42	25	31.27	30.90	10	886	1.13%
2022/06/14	0	29.75	0	0.00	29.95	0	879	0.00%
2022/06/02	1	33.00	1	32.65	32.25	0	917	0.00%
2022/06/01	2	32.85	0	0.00	32.80	2	930	0.22%
2022/05/12	0	0.00	1	30.10	29.90	-1	1,251	-0.08%
2022/05/05	0	33.25	0	0.00	33.70	0	1,197	0.00%
2022/05/04	0	0.00	1	31.35	31.45	-1	1,169	-0.09%
2022/04/28	0	0.00	0	36.45	36.10	0	1,111	0.00%
2022/04/27	0	36.90	0	37.00	36.65	0	1,103	0.00%
2022/04/26	0	0.00	2	37.25	37.55	-2	1,103	-0.18%
2022/04/25	0	0.00	2	37.25	37.15	-2	1,105	-0.18%
2022/04/21	0	37.45	0	0.00	37.20	0	1,108	0.00%
2022/04/20	0	36.95	0	0.00	37.15	0	1,115	0.00%
2022/04/18	0	0.00	1	36.95	36.95	-1	1,127	-0.09%
2022/04/14	0	36.95	0	0.00	36.80	0	1,144	0.00%
2022/04/13	0	0.00	1.1	37.09	36.90	-1.1	1,154	-0.10%
2022/04/06	0	37.80	0	0.00	37.00	0	1,649	0.00%
2022/04/01	0	0.00	1	36.80	37.10	-1	1,657	-0.06%
2022/03/31	3	37.10	6	37.05	37.10	-3	1,675	-0.18%
2022/03/30	6	36.67	4	36.71	36.75	2	1,686	0.12%
2022/03/29	4	36.50	14	36.35	36.45	-10	1,698	-0.59%
2022/03/28	16.3	36.68	16	36.86	36.85	0.3	1,788	0.02%
2022/03/25	0	41.15	0	0.00	40.65	0	1,673	0.00%
2022/03/18	1	41.65	0	0.00	42.05	1	1,896	0.05%
2022/03/16	0	0.00	1	41.00	40.90	-1	2,041	-0.05%
2022/03/08	0	0.00	3	40.70	40.55	-3	2,335	-0.13%
2022/03/03	0	0.00	1	44.70	43.95	-1	2,353	-0.04%
2022/02/24	4	44.10	4	42.95	42.85	0	2,878	0.00%
2022/02/22	3	44.57	4	44.05	44.05	-1	2,928	-0.03%
2022/02/21	2	46.62	0	0.00	46.00	2	2,929	0.07%
2022/02/18	2	45.15	7	46.49	46.90	-5	2,925	-0.17%
2022/02/17	3	45.38	4	45.65	44.55	-1	2,878	-0.03%
2022/02/11	6	43.71	0	0.00	43.60	6	2,973	0.20%
2022/02/09	0	0.00	1	44.35	44.25	-1	2,994	-0.03%
2022/01/24	2	41.45	2	41.73	41.95	0	3,105	0.00%
2022/01/21	0	0.00	3	42.35	42.35	-3	3,124	-0.10%
2022/01/20	1	43.15	0	0.00	43.40	1	3,145	0.03%
2022/01/14	0	0.00	1	43.35	43.35	-1	3,250	-0.03%
2022/01/13	1	44.60	0	0.00	43.95	1	3,277	0.03%
2022/01/12	0	0.00	8	43.79	43.80	-8	3,289	-0.24%
2022/01/11	4	45.05	1	45.05	44.50	3	3,309	0.09%
2022/01/10	1	45.80	2.1	45.38	45.35	-1.1	3,309	-0.03%
2022/01/07	4	46.05	0.1	46.50	45.50	3.9	3,318	0.12%
2022/01/06	1	46.70	1	46.00	46.30	0	3,330	0.00%
2022/01/05	1	46.75	0	0.00	46.40	1	3,351	0.03%
2022/01/04	2	47.05	11	47.00	47.05	-9	3,362	-0.27%
2022/01/03	5	48.11	0	0.00	47.65	5	3,361	0.15%
2021/12/30	38	50.37	26	49.92	48.50	12	3,349	0.36%
2021/12/29	1	48.00	2	48.18	49.00	-1	2,954	-0.03%
2021/12/28	1	48.00	1	47.95	47.95	0	2,964	0.00%
2021/12/24	1	47.75	0.1	48.16	47.75	0.9	3,011	0.03%
2021/12/23	0.1	48.70	1	47.70	47.95	-0.9	3,006	-0.03%
2021/12/22	5	49.41	5.2	49.40	47.70	-0.2	3,040	-0.01%
2021/12/21	1	47.90	1	48.40	47.60	0	2,932	0.00%
2021/12/17	0	0.00	7	47.56	48.20	-7	2,906	-0.24%
2021/12/16	4	48.45	1	49.70	48.35	3	2,896	0.10%
2021/12/15	4	48.21	1	48.00	48.10	3	2,842	0.11%
2021/12/14	2	47.35	2	47.50	48.65	0	2,818	0.00%
2021/12/13	3	47.28	7.2	48.23	49.00	-4.2	2,731	-0.15%
2021/12/10	1	44.55	1	44.50	44.55	0	2,604	0.00%
2021/12/09	1	45.70	2.1	45.20	45.10	-1.1	2,616	-0.04%
2021/12/08	1	45.55	0	0.00	45.50	1	2,615	0.04%
2021/12/07	3	46.53	0	0.00	46.50	3	2,599	0.12%
2021/12/06	2.1	46.03	0	46.30	45.95	2	2,575	0.08%
2021/12/03	3	45.85	3	46.10	46.60	0	2,562	0.00%
2021/12/02	14	46.16	16	46.69	45.45	-2	2,551	-0.08%
2021/12/01	2	42.80	3	43.40	44.40	-1	2,475	-0.04%
2021/11/30	3	43.47	0	0.00	43.25	3	2,483	0.12%
2021/11/29	0	43.00	1	42.25	42.80	-1	2,531	-0.04%
2021/11/26	0	0.00	5	44.30	43.95	-5	2,610	-0.19%
2021/11/25	1.1	45.25	0	0.00	45.15	1.1	2,607	0.04%
2021/11/24	4.2	47.81	8.1	47.11	47.15	-3.9	2,585	-0.15%
2021/11/23	43.1	48.85	23	48.54	48.00	20.1	2,533	0.79%
2021/11/22	3	44.77	5	45.34	47.50	-2	2,189	-0.09%
2021/11/19	1	43.45	0	0.00	43.20	1	2,165	0.05%
2021/11/18	1.3	44.03	0	0.00	44.00	1.3	2,201	0.06%
2021/11/17	1	44.10	1	44.00	44.00	0	2,246	0.00%
2021/11/16	5.1	43.29	2	43.05	43.00	3.1	2,277	0.14%
2021/11/15	0	0.00	1.6	42.16	42.65	-1.6	2,271	-0.07%
2021/11/12	1	41.95	2	41.08	41.25	-1	2,327	-0.04%
2021/11/11	7	41.46	1	42.45	41.95	6	2,377	0.25%
2021/11/10	0.1	43.30	0	0.00	43.10	0.1	2,457	0.00%
2021/11/08	0	0.00	1	44.10	44.05	-1	2,664	-0.04%
2021/11/05	1	44.45	2	44.95	44.80	-1	2,828	-0.04%
2021/11/04	2	45.40	1	45.20	45.00	1	3,119	0.03%
2021/11/03	3	45.37	5	44.96	45.55	-2	3,215	-0.06%
2021/11/02	3.1	45.41	1	45.55	44.30	2.1	3,261	0.06%
2021/11/01	0	0.00	6	45.29	45.80	-6	3,454	-0.17%
2021/10/29	1	44.30	0	0.00	44.20	1	3,561	0.03%
2021/10/27	0	0.00	3	44.00	44.05	-3	3,620	-0.08%
2021/10/26	1	44.65	3	44.20	43.10	-2	3,744	-0.05%
2021/10/25	0	0.00	9	43.78	44.65	-9	3,809	-0.24%
2021/10/21	1	43.20	1	42.25	42.30	0	4,226	0.00%
2021/10/20	4	41.98	0	0.00	42.20	4	4,444	0.09%
2021/10/19	2.3	41.91	0	0.00	42.10	2.3	4,628	0.05%
2021/10/18	5.3	41.26	2	41.40	41.50	3.3	5,050	0.07%
2021/10/15	3	41.65	1	41.65	41.55	2	5,239	0.04%
2021/10/14	1	41.30	1	40.65	41.00	0	5,337	0.00%
2021/10/13	2	39.83	2	41.35	40.00	0	5,450	0.00%
2021/10/12	4	41.83	4	42.05	41.50	0	5,567	0.00%
2021/10/08	3	41.60	0	0.00	41.65	3	5,640	0.05%
2021/10/07	2	42.30	2	43.00	42.80	0	5,787	0.00%
2021/10/04	1	43.35	2	41.33	41.10	-1	6,320	-0.02%
2021/10/01	1	44.50	15	43.64	42.60	-14	6,446	-0.22%
2021/09/30	3	45.05	0	0.00	44.95	3	6,685	0.04%
2021/09/29	1	44.80	5	45.64	44.80	-4	7,198	-0.06%
2021/09/28	1	49.70	0	0.00	49.55	1	7,341	0.01%
2021/09/27	1	50.80	2	50.30	50.80	-1	7,491	-0.01%
2021/09/24	1	50.10	1	50.10	50.20	0	7,706	0.00%
2021/09/23	1	49.85	0	0.00	49.40	1	7,952	0.01%
2021/09/22	1	49.80	0	0.00	49.35	1	8,353	0.01%
2021/09/16	0	0.00	5	49.35	49.35	-5	9,282	-0.05%
2021/09/15	0	0.00	11	49.83	49.30	-11	9,416	-0.12%
2021/09/10	2	51.00	0	0.00	51.40	2	9,720	0.02%
2021/09/09	0	0.00	4	50.58	50.50	-4	9,755	-0.04%
2021/09/08	1	50.10	0	0.00	49.30	1	9,789	0.01%
2021/09/07	8	49.95	0	0.00	49.90	8	9,854	0.08%
2021/09/06	6	51.27	6	52.12	50.00	0	10,008	0.00%
2021/09/03	1	52.20	13.4	52.47	52.30	-12.4	10,054	-0.12%
2021/09/02	4	53.10	4	53.28	52.00	0	10,166	0.00%
2021/09/01	7	53.27	9.1	53.81	54.00	-2.1	10,233	-0.02%
2021/08/31	0	0.00	2	51.95	52.00	-2	10,233	-0.02%
2021/08/30	0	0.00	4	51.80	51.20	-4	10,356	-0.04%
2021/08/27	0	0.00	2	52.15	51.50	-2	10,566	-0.02%
2021/08/26	7	52.20	2	52.80	52.10	5	10,832	0.05%
2021/08/25	9.1	53.02	39	52.99	53.30	-29.9	10,896	-0.27%
2021/08/24	4	52.13	5	51.70	51.70	-1	11,038	-0.01%
2021/08/23	7	53.53	2	54.00	53.70	5	11,095	0.05%
2021/08/20	1	50.50	1	50.80	51.20	0	11,190	0.00%
2021/08/19	2.1	51.71	4	52.03	51.00	-1.9	11,207	-0.02%
2021/08/18	7.1	53.41	3	51.47	54.20	4.1	11,280	0.04%
2021/08/17	1.1	50.24	1	52.60	51.00	0.1	11,396	0.00%
2021/08/16	1.1	54.18	8	52.05	51.80	-6.9	11,437	-0.06%
2021/08/13	6	53.85	4	54.13	52.90	2	11,424	0.02%
2021/08/12	20	58.13	4	58.43	57.50	16	11,334	0.14%
2021/08/11	6	60.37	16	59.28	58.10	-10	11,391	-0.09%
2021/08/10	16	65.04	28	63.45	63.20	-12	11,389	-0.11%
2021/08/09	14	70.79	15.2	70.68	70.20	-1.2	11,176	-0.01%
2021/08/06	1.1	73.64	5	74.50	73.50	-4	11,199	-0.04%
2021/08/05	48.1	75.53	39	75.53	75.00	9.1	11,280	0.08%
2021/08/04	18	74.47	5	74.48	74.70	13	11,241	0.12%
2021/08/03	4	73.00	4	72.85	73.10	0	11,296	0.00%
2021/08/02	10	73.00	10.2	73.23	73.00	-0.2	11,473	0.00%
2021/07/30	6	73.97	2	72.70	71.80	4	11,636	0.03%
2021/07/29	5	73.12	6	73.21	73.90	-1	11,682	-0.01%
2021/07/28	26	71.13	9	71.47	72.00	17	11,851	0.14%
2021/07/27	34.1	76.86	28	76.50	74.00	6.1	12,059	0.05%
2021/07/26	18	75.99	30	76.00	76.70	-12	12,296	-0.10%
2021/07/23	41.1	74.31	19.2	73.73	74.70	21.9	12,494	0.17%
2021/07/22	16.1	75.05	27	74.81	73.90	-10.9	12,719	-0.09%
2021/07/21	10	73.18	6.1	73.21	72.30	3.9	12,787	0.03%
2021/07/20	3	73.00	14	72.43	71.80	-11	13,115	-0.08%
2021/07/19	24.1	73.46	18	73.39	74.50	6.1	13,352	0.05%
2021/07/16	3.1	73.17	14.2	73.54	73.90	-11.1	13,632	-0.08%
2021/07/15	10	72.41	1.4	72.59	72.30	8.6	13,949	0.06%
2021/07/14	31.4	72.57	29	73.30	72.80	2.4	14,706	0.02%
2021/07/13	31.4	73.36	46	72.47	71.40	-14.6	14,760	-0.10%
2021/07/12	16	73.64	17	72.21	74.10	-1	14,617	-0.01%
2021/07/09	6	71.15	11.4	71.18	71.00	-5.4	14,415	-0.04%
2021/07/08	24	74.25	12	73.24	72.80	12	14,349	0.08%
2021/07/07	16.1	75.13	23	75.78	74.00	-6.9	14,287	-0.05%
2021/07/06	63	76.74	35.1	76.17	74.50	27.9	14,083	0.20%
2021/07/05	1	75.00	10.4	75.99	77.30	-9.4	13,652	-0.07%
2021/07/02	11.6	69.96	23	70.39	70.30	-11.4	13,503	-0.08%
2021/07/01	26.1	70.78	16.2	70.59	68.70	9.9	13,427	0.07%
2021/06/30	6.1	69.96	19	69.93	71.50	-13	13,389	-0.10%
2021/06/29	75.1	72.13	75.4	71.15	69.00	-0.3	13,375	0.00%
2021/06/28	54.5	69.26	68.7	69.18	71.40	-14.2	13,009	-0.11%
2021/06/25	43.7	66.29	20.1	66.40	66.40	23.6	12,519	0.19%
2021/06/24	6	63.47	9	63.53	63.50	-3	12,178	-0.02%
2021/06/23	47	63.14	20.3	63.42	63.30	26.7	12,069	0.22%
2021/06/22	9	60.96	1.2	59.82	59.30	7.8	11,868	0.07%
2021/06/21	0.1	61.40	2	61.70	60.60	-1.9	11,810	-0.02%
2021/06/18	5	63.28	0	0.00	62.30	5	11,783	0.04%
2021/06/17	0	0.00	2	62.40	63.30	-2	11,783	-0.02%
2021/06/16	9.1	63.71	5	63.42	62.50	4	11,772	0.03%
2021/06/15	21	63.69	27	63.73	64.50	-6	11,716	-0.05%
2021/06/11	7.3	63.71	4	63.38	62.30	3.3	11,580	0.03%
2021/06/10	18	63.72	10.1	63.81	63.30	7.9	11,550	0.07%
2021/06/09	6	63.93	33.1	62.46	62.40	-27.1	11,447	-0.24%
2021/06/08	12	63.07	1.1	62.96	62.90	10.9	11,373	0.10%
2021/06/07	23	62.47	24	61.95	62.00	-1	11,326	-0.01%
2021/06/04	4.1	63.59	9.1	64.12	63.10	-5	11,219	-0.04%
2021/06/03	51.2	62.00	37	62.59	62.30	14.2	11,029	0.13%
2021/06/02	3	59.10	2.4	59.70	59.60	0.6	10,792	0.01%
2021/06/01	14	60.26	11	60.86	59.30	3	10,752	0.03%
2021/05/31	6	58.88	1	58.60	58.30	5	10,601	0.05%
2021/05/28	15.1	58.78	8	58.76	58.70	7.1	10,562	0.07%
2021/05/27	2	56.25	6	55.17	56.80	-4	10,528	-0.04%
2021/05/26	14.2	55.79	12	56.58	55.00	2.2	10,541	0.02%
2021/05/25	14.1	55.51	10	55.21	56.60	4.1	10,559	0.04%
2021/05/24	9	52.47	11.1	52.51	52.80	-2.1	10,801	-0.02%
2021/05/21	4.1	49.91	2	49.48	50.10	2.1	10,990	0.02%
2021/05/20	5	48.37	4	48.44	47.95	1	11,014	0.01%
2021/05/19	1	47.70	1	47.35	48.15	0	11,109	0.00%
2021/05/18	50	47.66	48	47.99	48.35	2	11,189	0.02%
2021/05/17	3	45.07	3.1	46.03	44.20	-0.1	11,145	0.00%
2021/05/14	2	52.90	5.1	51.54	49.10	-3.1	11,160	-0.03%
2021/05/13	15	51.34	23.7	50.83	50.00	-8.7	11,209	-0.08%
2021/05/12	8	53.69	14	54.06	52.10	-6	11,088	-0.05%
2021/05/11	22.2	58.87	6.5	59.45	57.40	15.8	10,961	0.14%
2021/05/10	15	63.41	17.5	63.69	63.70	-2.5	10,811	-0.02%
2021/05/07	9	62.52	26	62.33	62.70	-17	10,631	-0.16%
2021/05/06	9	58.12	14	58.87	58.90	-5	10,447	-0.05%
2021/05/05	20.2	60.99	7	59.49	58.60	13.2	10,340	0.13%
2021/05/04	27.2	61.97	21	57.54	58.20	6.2	10,195	0.06%
2021/05/03	56	68.28	45.1	67.14	62.50	10.9	9,945	0.11%
2021/04/29	31	67.51	36	66.00	68.80	-5	9,505	-0.05%
2021/04/28	34.2	69.27	41	69.01	66.20	-6.8	9,183	-0.07%
2021/04/27	88.8	69.62	74	69.94	68.50	14.8	8,863	0.17%
2021/04/26	67	66.21	54	66.66	66.90	13	8,441	0.15%
2021/04/23	38	58.32	32.2	59.04	60.90	5.8	8,004	0.07%
2021/04/22	40.1	59.55	54.1	59.42	55.40	-14	7,791	-0.18%
2021/04/21	77.2	59.21	85.2	59.55	59.70	-8	7,564	-0.11%
2021/04/20	27.1	57.20	33.2	58.52	57.00	-6.1	7,334	-0.08%
2021/04/19	16.2	55.30	18	54.76	54.30	-1.8	7,020	-0.03%
2021/04/16	13	53.67	5	53.50	53.80	8	6,976	0.11%
2021/04/15	2	52.75	6	53.08	52.70	-4	7,187	-0.06%
2021/04/14	3	49.73	3.2	49.95	52.10	-0.2	7,431	0.00%
2021/04/13	0	0.00	9	53.63	51.10	-9	7,575	-0.12%
2021/04/12	3	52.50	4.1	52.69	52.30	-1.1	7,632	-0.01%
2021/04/09	5	53.34	4	53.25	53.50	1	7,943	0.01%
2021/04/08	6.2	53.07	0	0.00	52.80	6.2	8,433	0.07%
2021/04/07	5	54.04	2.1	53.55	53.20	2.9	8,810	0.03%
2021/04/06	10	54.42	7	54.73	54.40	3	9,015	0.03%
2021/04/01	18.3	53.21	24	53.51	52.80	-5.7	9,230	-0.06%
2021/03/31	1	51.80	2	51.50	51.90	-1	9,286	-0.01%
2021/03/30	0	51.70	3	51.30	51.20	-3	9,457	-0.03%
2021/03/29	3	50.90	6	50.90	51.70	-3	9,460	-0.03%
2021/03/26	0.2	50.00	0	0.00	50.10	0.2	9,422	0.00%
2021/03/25	3.1	48.89	3	48.97	48.70	0.1	9,421	0.00%
2021/03/24	1	48.30	0	0.00	48.30	1	9,435	0.01%
2021/03/22	5.1	48.92	3	49.07	48.70	2.1	9,591	0.02%
2021/03/19	2	49.85	0	0.00	49.85	2	9,678	0.02%
2021/03/18	12	51.12	2	50.95	50.90	10	9,784	0.10%
2021/03/17	1	52.40	1	51.30	51.30	0	10,056	0.00%
2021/03/16	7	51.23	2	52.60	52.00	5	10,324	0.05%
2021/03/15	0	0.00	0.1	52.03	51.00	-0.1	10,333	0.00%
2021/03/12	14	51.89	2	52.55	51.20	12	10,354	0.12%
2021/03/11	1	52.10	7	52.21	52.20	-6	10,462	-0.06%
2021/03/10	3	50.57	9.3	50.72	50.60	-6.3	10,619	-0.06%
2021/03/09	1	49.60	5	48.80	49.60	-4	10,816	-0.04%
2021/03/08	3	49.72	10	50.41	48.55	-7	11,086	-0.06%
2021/03/05	7	48.92	1	49.20	48.60	6	11,074	0.05%
2021/03/04	3	51.00	1	50.90	50.20	2	11,008	0.02%
2021/03/03	2	51.50	2	51.55	51.20	0	10,972	0.00%
2021/03/02	3	53.13	13	53.48	52.10	-10	10,902	-0.09%
2021/02/26	4	51.53	6	51.47	51.80	-2	10,773	-0.02%
2021/02/25	0	0.00	8	53.76	52.30	-8	10,684	-0.07%
2021/02/24	26	54.83	10	57.57	52.80	16	10,557	0.15%
2021/02/23	8	55.90	10	56.09	56.80	-2	10,123	-0.02%
2021/02/22	5	54.50	15	54.14	54.50	-10	9,802	-0.10%
2021/02/19	6	52.27	23	52.68	52.80	-17	9,634	-0.18%
2021/02/18	14	51.39	10	51.32	50.90	4	9,447	0.04%
2021/02/17	14	50.55	4	50.04	49.65	10	9,254	0.11%
2021/02/05	6.2	49.10	3	48.25	48.50	3.2	9,157	0.03%
2021/02/04	2	48.08	14	48.10	49.00	-12	9,068	-0.13%
2021/02/03	2	46.90	3	46.95	46.50	-1	8,884	-0.01%
2021/02/02	2	46.17	2	45.93	46.70	0	8,850	0.00%
2021/02/01	3.5	45.66	0	0.00	45.10	3.5	8,793	0.04%
2021/01/29	2	45.85	0	0.00	45.35	2	8,749	0.02%
2021/01/28	8	45.54	1	46.10	45.20	7	8,708	0.08%
2021/01/27	5	47.48	3	47.15	46.90	2	8,667	0.02%
2021/01/26	3.1	47.67	15	47.74	46.40	-11.9	8,582	-0.14%
2021/01/25	5	46.50	5	46.89	47.00	0	8,445	0.00%
2021/01/22	0	0.00	1	45.00	45.15	-1	8,317	-0.01%
2021/01/21	8	45.39	16	43.84	44.20	-8	8,227	-0.10%
2021/01/20	4	47.40	1.6	48.21	46.30	2.4	8,101	0.03%
2021/01/19	3	48.97	8	49.46	48.80	-5	7,995	-0.06%
2021/01/18	2	48.83	4.4	49.40	48.80	-2.4	7,898	-0.03%
2021/01/15	1	51.80	2	51.40	50.90	-1	7,803	-0.01%
2021/01/14	9	50.88	1	52.20	51.30	8	7,666	0.10%
2021/01/13	6	52.22	9	51.66	51.90	-3	7,479	-0.04%
2021/01/12	31	55.19	19	53.72	51.40	12	7,251	0.17%
2021/01/11	7	54.19	9	54.89	55.40	-2	6,715	-0.03%
2021/01/08	8	50.68	15	51.09	50.40	-7	6,537	-0.11%
2021/01/07	19	50.24	23	50.07	50.00	-4	6,244	-0.06%
2021/01/06	5	48.62	9	49.39	47.80	-4	5,954	-0.07%
2021/01/05	3	49.23	0	0.00	49.60	3	5,746	0.05%
2021/01/04	10	50.41	4	50.70	49.50	6	5,595	0.11%
2020/12/31	35	50.33	24.1	49.44	50.40	10.9	5,227	0.21%
2020/12/30	11	48.19	23	47.76	47.60	-12	4,637	-0.26%
2020/12/29	21	45.46	10	45.65	45.00	11	4,213	0.26%
2020/12/28	26.1	45.96	36	46.15	47.20	-9.9	3,919	-0.25%
2020/12/25	21	42.60	16.2	42.11	42.95	4.8	3,516	0.14%
2020/12/24	9	40.53	10	40.03	40.90	-1	3,227	-0.03%
2020/12/23	0	0.00	6	38.18	38.60	-6	3,014	-0.20%
2020/12/22	7	37.05	0	0.00	36.50	7	2,975	0.24%
2020/12/21	1.2	37.90	0	0.00	37.40	1.2	2,946	0.04%
2020/12/18	4	38.54	0.2	38.29	38.00	3.8	2,921	0.13%
2020/12/17	10	39.16	3.3	39.27	38.55	6.7	2,893	0.23%
2020/12/16	16	37.92	0	0.00	37.50	16	2,751	0.58%
2020/12/15	7	38.76	6	37.73	37.50	1	2,709	0.04%
2020/12/14	15	40.10	9	40.63	40.10	6	2,581	0.23%
2020/12/11	11.5	40.61	12	39.93	42.00	-0.5	2,433	-0.02%
2020/12/10	3	39.33	6	39.93	39.40	-3	2,129	-0.14%
2020/12/09	3	38.63	0	0.00	38.10	3	1,817	0.17%
2020/12/08	3	38.45	1	38.20	38.45	2	1,752	0.11%
2020/12/07	11	39.75	6	39.62	39.00	5	1,717	0.29%
2020/12/04	6	38.11	7	38.42	38.05	-1	1,557	-0.06%
2020/12/03	19	37.08	22	36.22	36.50	-3	1,347	-0.22%
2020/12/02	8	37.16	10	37.65	37.65	-2	1,114	-0.18%
2020/12/01	2	34.25	2	34.35	34.25	0	807	0.00%
2020/11/27	0	0.00	1	32.40	32.90	-1	767	-0.13%
2020/11/23	3	32.73	0	0.00	32.85	3	786	0.38%
2020/11/17	7	30.14	0	0.00	30.20	7	827	0.85%
2020/11/16	1	30.00	0	0.00	29.85	1	880	0.11%
2020/11/13	0	0.00	1	30.40	30.40	-1	937	-0.11%
2020/11/10	0	33.35	0	0.00	33.35	0	1,016	0.00%
2020/10/20	2	34.88	0	0.00	34.75	2	1,629	0.12%
2020/10/14	0	0.00	1	35.15	34.85	-1	1,792	-0.06%
2020/09/29	1	34.35	1	34.00	33.55	0	2,657	0.00%
2020/09/24	2	33.90	0	0.00	33.90	2	2,727	0.07%
2020/09/18	0	0.00	2	37.65	37.35	-2	2,764	-0.07%
2020/09/17	1	37.30	0	0.00	37.25	1	2,769	0.04%
2020/09/15	1	37.50	1	37.30	37.15	0	2,779	0.00%
2020/09/10	0	0.00	2	37.00	36.70	-2	2,801	-0.07%
2020/09/07	0	0.00	10	36.85	36.05	-10	2,859	-0.35%
2020/09/01	10	36.20	0	0.00	36.20	10	3,096	0.32%
2020/08/28	0	0.00	1	35.70	35.60	-1	3,362	-0.03%
2020/08/27	0	0.00	12	35.90	35.60	-12	3,481	-0.34%
2020/08/24	10	36.19	0	0.00	36.60	10	3,636	0.28%
2020/08/20	0	0.00	1	33.85	34.60	-1	3,913	-0.03%
2020/08/19	6	35.65	3	36.20	35.45	3	3,912	0.08%
2020/08/18	2	37.53	0	0.00	37.45	2	3,872	0.05%
2020/08/17	0	0.00	2	38.10	38.05	-2	3,933	-0.05%
2020/08/14	1	38.55	0	0.00	38.50	1	3,923	0.03%
2020/08/12	1	39.70	0	0.00	39.70	1	4,010	0.02%
2020/08/07	0	0.00	1	41.55	41.30	-1	4,071	-0.02%
2020/08/05	1	40.95	0	0.00	41.05	1	4,118	0.02%
2020/08/04	0	0.00	1	41.35	40.70	-1	4,199	-0.02%
2020/08/03	0	0.00	2	41.68	41.50	-2	4,301	-0.05%
2020/07/30	1	41.70	0	0.00	42.30	1	4,369	0.02%
2020/07/27	2	39.90	1	40.00	39.85	1	4,468	0.02%
2020/07/24	2	40.55	2	40.90	40.45	0	4,924	0.00%
2020/07/23	2	41.88	0	0.00	41.40	2	4,994	0.04%
2020/07/22	2	42.15	2	42.50	41.80	0	5,060	0.00%
2020/07/20	1	41.00	2	40.35	40.80	-1	5,230	-0.02%
2020/07/17	0	0.00	10	40.00	39.80	-10	5,284	-0.19%
2020/07/16	3	41.17	0	0.00	41.15	3	5,441	0.06%
2020/07/15	11	43.34	2	43.33	40.75	9	5,505	0.16%
2020/07/14	12	43.24	15	43.62	42.65	-3	5,430	-0.06%
2020/07/13	0	0.00	7	42.24	42.65	-7	5,121	-0.14%
2020/07/09	3	39.50	0	0.00	39.50	3	5,068	0.06%
2020/06/17	1	39.40	0	0.00	39.40	1	6,204	0.02%
2020/06/15	0	0.00	1	38.85	38.70	-1	6,445	-0.02%
2020/06/12	1	37.90	32	38.90	39.50	-31	6,551	-0.47%
2020/06/11	1	39.40	0	0.00	39.10	1	6,634	0.02%
2020/06/10	3	41.07	2	41.75	40.90	1	6,713	0.01%
2020/06/09	0	0.00	1	41.10	41.55	-1	6,838	-0.01%
2020/06/04	5	41.74	1	41.75	40.90	4	6,998	0.06%
2020/06/03	1	42.85	0	0.00	42.90	1	6,893	0.01%
2020/06/02	32	42.61	1	41.90	42.25	31	6,858	0.45%
2020/06/01	1	41.45	0	0.00	41.75	1	6,965	0.01%
2020/05/29	1	40.90	1	40.85	40.90	0	7,018	0.00%
2020/05/28	3	42.85	1	41.65	40.50	2	7,155	0.03%
2020/05/26	2	41.50	1	41.20	41.05	1	7,331	0.01%
2020/05/25	2	40.53	0	0.00	40.90	2	7,350	0.03%
2020/05/22	1	40.85	1	41.40	40.80	0	7,432	0.00%
2020/05/21	0	0.00	1	40.70	40.70	-1	7,498	-0.01%
2020/05/20	3	41.13	5	40.99	40.90	-2	7,514	-0.03%
2020/05/19	2	39.18	2	39.60	39.45	0	7,609	0.00%
2020/05/15	0	0.00	6	38.07	37.85	-6	7,715	-0.08%
2020/05/14	0	0.00	1	40.65	38.50	-1	7,924	-0.01%
2020/05/13	1	40.65	0	0.00	40.70	1	8,068	0.01%
2020/05/12	1	41.05	1	41.30	40.65	0	8,138	0.00%
2020/05/11	2	41.40	0	0.00	41.25	2	8,125	0.02%
2020/05/08	20	43.34	20	42.83	42.85	0	8,055	0.00%
2020/05/07	1	42.00	1	41.80	42.00	0	7,952	0.00%
2020/05/06	4	42.19	3	42.32	41.40	1	8,021	0.01%
2020/04/29	5	43.13	25	43.26	42.10	-20	8,008	-0.25%
2020/04/28	2	41.73	1	42.20	41.60	1	7,605	0.01%
2020/04/27	10	41.68	1	41.65	42.30	9	7,532	0.12%
2020/04/24	3	42.05	0	0.00	41.10	3	7,577	0.04%
2020/04/23	6	41.58	1	41.65	42.00	5	7,618	0.07%
2020/04/22	1	40.55	0	0.00	40.85	1	7,550	0.01%
2020/04/21	1	40.50	5	41.61	39.60	-4	7,471	-0.05%
2020/04/20	1	40.75	5	40.95	40.60	-4	7,323	-0.05%
2020/04/17	1	39.55	1	39.65	39.50	0	7,215	0.00%
2020/04/15	10	40.88	5	40.10	40.10	5	7,102	0.07%
2020/04/14	9	41.24	6	40.21	40.35	3	7,053	0.04%
2020/04/13	0	0.00	3	39.00	38.65	-3	6,936	-0.04%
2020/04/10	1	39.50	2	39.30	39.45	-1	6,900	-0.01%
2020/04/09	2	41.35	2	40.65	38.70	0	6,832	0.00%
2020/04/08	10	39.95	17	39.85	40.55	-7	6,738	-0.10%
2020/04/07	10	38.48	1	38.95	39.40	9	6,561	0.14%
2020/04/06	3	35.35	5	35.12	36.65	-2	6,346	-0.03%
2020/04/01	3	31.85	0	0.00	33.35	3	6,205	0.05%
2020/03/31	4	34.19	5	34.81	33.20	-1	6,118	-0.02%
2020/03/30	8	32.66	5	32.47	32.85	3	5,954	0.05%
2020/03/27	6	34.60	2	34.75	34.75	4	5,823	0.07%
2020/03/24	0	0.00	1	26.00	26.15	-1	5,789	-0.02%
2020/03/23	1	23.85	0	0.00	23.80	1	5,810	0.02%
2020/03/20	6	27.43	5	27.33	25.80	1	5,810	0.02%
2020/03/18	0	0.00	1	30.70	29.35	-1	5,764	-0.02%
2020/03/17	0	0.00	16	33.63	32.60	-16	5,749	-0.28%
2020/03/16	3	37.80	1	36.35	36.20	2	5,824	0.03%
2020/03/13	1	38.20	0	0.00	40.20	1	5,759	0.02%
2020/03/12	1	42.00	4	41.90	42.00	-3	5,582	-0.05%
2020/03/11	0	0.00	1	44.15	42.95	-1	5,422	-0.02%
2020/03/10	0	0.00	2	45.40	46.20	-2	5,315	-0.04%
2020/03/09	15	46.21	2	45.88	43.90	13	5,190	0.25%
2020/03/06	3	46.83	2	47.18	46.50	1	5,084	0.02%
2020/03/05	6	47.03	10	46.75	47.10	-4	4,993	-0.08%
2020/03/04	5	45.27	0	0.00	45.90	5	4,785	0.10%
2020/03/03	6	45.11	4	45.16	43.85	2	4,664	0.04%
2020/03/02	14	42.68	16	42.58	43.25	-2	4,494	-0.04%
2020/02/27	29	41.91	25	42.45	40.35	4	4,322	0.09%
2020/02/26	3	42.15	3	42.38	41.65	0	3,983	0.00%
2020/02/25	10	41.91	11	41.71	42.05	-1	3,899	-0.03%
2020/02/24	7	41.84	8	41.59	41.50	-1	3,772	-0.03%
2020/02/21	1	39.55	1	40.20	40.50	0	3,605	0.00%
2020/02/20	4	41.33	4	41.18	40.00	0	3,538	0.00%
2020/02/19	8	38.85	11	38.69	39.30	-3	3,318	-0.09%
2020/02/18	3	38.98	4	38.76	38.50	-1	3,243	-0.03%
2020/02/17	3	39.65	1	39.40	38.55	2	3,125	0.06%
2020/02/14	3	37.42	3	37.23	38.90	0	2,867	0.00%
2020/02/13	1	35.55	0	0.00	35.40	1	2,648	0.04%
2020/02/10	1	34.10	0	0.00	34.20	1	2,454	0.04%
2020/02/07	9	36.49	29	36.10	34.70	-20	2,413	-0.83%
2020/02/06	1	36.60	2	36.25	36.20	-1	2,273	-0.04%
2020/02/05	22	37.03	2	37.18	36.20	20	2,219	0.90%
2020/02/03	4	36.20	6	36.31	37.00	-2	2,012	-0.10%
2020/01/31	3	34.78	1	35.70	35.65	2	1,885	0.11%
2020/01/30	0	0.00	1	33.30	33.30	-1	1,797	-0.06%
2020/01/20	5	36.89	8	37.24	37.00	-3	1,741	-0.17%
2020/01/17	13	35.81	34	35.10	35.75	-21	1,597	-1.31%
2020/01/16	25	32.98	14	32.76	33.85	11	1,431	0.77%
2020/01/15	1	31.80	24	31.55	31.65	-23	1,336	-1.72%
2020/01/14	40	31.49	7	31.16	31.90	33	1,321	2.50%
2020/01/13	2	30.40	0	0.00	31.00	2	1,251	0.16%
2020/01/10	1	30.30	1	30.20	30.20	0	1,238	0.00%
2020/01/06	0	0.00	2	30.20	30.10	-2	1,203	-0.17%
2019/12/26	0	0.00	1	30.70	30.50	-1	1,128	-0.09%
2019/12/25	0	0.00	10	31.93	30.90	-10	1,123	-0.89%
2019/12/23	5	30.55	0	0.00	30.55	5	1,073	0.47%
2019/12/20	1	30.55	0	0.00	30.25	1	1,059	0.09%
2019/12/19	1	30.25	0	0.00	30.55	1	1,041	0.10%
2019/12/17	10	31.00	17	30.47	30.40	-7	956	-0.73%
2019/12/16	1	33.30	2	32.78	32.35	-1	875	-0.11%
2019/12/13	18	31.82	6	31.37	31.50	12	744	1.61%
2019/12/12	4	30.60	3	30.77	30.50	1	643	0.16%
2019/12/11	4	31.55	3	32.03	32.10	1	519	0.19%
2019/12/10	1	28.55	2	28.63	29.20	-1	326	-0.31%
2019/11/29	1	26.40	0	0.00	25.70	1	239	0.42%
2019/11/28	2	25.45	0	0.00	25.45	2	229	0.87%
2019/11/19	1	25.05	0	0.00	25.20	1	241	0.41%
2019/08/08	0	0.00	10	25.35	25.05	-10	428	-2.34%
2019/08/07	0	0.00	5	27.30	27.40	-5	363	-1.37%
2019/07/17	5	28.85	0	0.00	28.75	5	248	2.01%
2019/07/15	10	29.70	0	0.00	29.80	10	225	4.43%
2019/05/09	0	0.00	3	27.15	26.80	-3	429	-0.70%
2019/05/03	0	0.00	1	27.50	27.45	-1	444	-0.23%
2019/04/11	3	28.40	0	0.00	28.20	3	687	0.44%
2019/04/09	1	28.20	0	0.00	28.10	1	689	0.15%
2019/03/26	1	28.85	0	0.00	28.85	1	724	0.14%
2019/03/08	0	0.00	4	27.00	27.10	-4	700	-0.57%
2019/03/07	4	27.15	19	27.17	27.00	-15	700	-2.14%
2019/02/21	15	28.84	21	28.52	28.45	-6	671	-0.89%
2019/02/19	25	27.83	8	29.10	29.00	17	630	2.70%
2019/01/28	0	0.00	1	26.70	26.65	-1	546	-0.18%
2019/01/17	2	27.80	0	0.00	27.20	2	480	0.42%
2019/01/16	0	0.00	1	27.50	28.70	-1	463	-0.22%
2019/01/15	6	27.65	0	0.00	27.50	6	434	1.38%
2019/01/14	0	0.00	1	30.30	28.50	-1	401	-0.25%