鈺創 (5351)-華南永昌-楠梓券商分點個股進出

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
50.90
漲跌
▲1.45
漲幅
+2.93%
成交量
3,197張
產業
上櫃半導體類股
843人加入追蹤

立即追蹤
本地時間:14:30

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

鈺創 (5351)籌碼相關－華南永昌-楠梓券商分點個股進出

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

華南永昌-楠梓券商分點個股進出
華南永昌-楠梓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
2024/05/21	4	49.77	5	49.98	50.90	-1	5,927	-0.02%
2024/05/20	2	49.88	4	49.83	49.45	-2	5,953	-0.03%
2024/05/17	1	49.95	5	50.00	49.85	-4	6,073	-0.07%
2024/05/16	9	51.21	5	49.72	50.90	4	5,997	0.07%
2024/05/15	2	47.55	3	47.70	47.75	-1	5,717	-0.02%
2024/05/14	1	47.70	8	47.47	47.75	-7	5,735	-0.12%
2024/05/13	2	45.35	1.3	45.58	45.60	0.7	5,841	0.01%
2024/05/10	1	44.85	0.1	44.60	45.35	0.9	5,894	0.02%
2024/05/09	7.3	45.51	2	44.90	44.50	5.3	5,900	0.09%
2024/05/08	1	48.00	1	47.85	48.05	0	5,798	0.00%
2024/05/07	1	48.00	0	48.41	48.00	1	5,832	0.02%
2024/05/06	5	48.15	3	48.47	48.30	2	5,826	0.03%
2024/05/03	2	48.00	0	0.00	47.60	2	5,841	0.03%
2024/04/30	1	47.90	0.2	48.10	47.90	0.8	5,986	0.01%
2024/04/29	1	47.75	3	48.28	48.55	-2	6,094	-0.03%
2024/04/26	2	47.75	2	47.55	47.45	0	6,198	0.00%
2024/04/25	5	47.70	0	0.00	47.55	5	6,268	0.08%
2024/04/24	4	48.55	7	48.49	48.20	-3	6,378	-0.05%
2024/04/23	16	47.09	1	46.50	47.00	15	6,497	0.23%
2024/04/22	3	46.37	0	0.00	44.05	3	6,937	0.04%
2024/04/19	3.1	46.75	3	45.57	45.50	0.1	7,481	0.00%
2024/04/18	0	0.00	4	48.15	48.20	-4	7,501	-0.05%
2024/04/17	1	48.50	0	0.00	48.50	1	7,725	0.01%
2024/04/16	2	47.65	4.1	49.24	47.60	-2.1	7,773	-0.03%
2024/04/15	3	50.63	12	50.80	50.20	-9	7,719	-0.12%
2024/04/12	10	53.72	8	54.41	53.00	2	7,663	0.03%
2024/04/11	2	52.60	1	52.40	52.40	1	7,305	0.01%
2024/04/10	1	53.80	9	53.44	52.50	-8	7,296	-0.11%
2024/04/09	1	51.60	4	51.93	52.40	-3	7,184	-0.04%
2024/04/08	1	52.00	1	51.81	51.80	0	7,232	0.00%
2024/04/03	5	52.82	1	52.40	52.10	4	7,337	0.05%
2024/04/02	2	53.00	6	52.87	52.80	-4	7,671	-0.05%
2024/04/01	8	52.75	17	53.15	52.90	-9	7,783	-0.12%
2024/03/29	2	51.30	3	51.50	50.80	-1	7,734	-0.01%
2024/03/28	2	51.60	8	51.05	50.90	-6	7,748	-0.08%
2024/03/27	6	52.20	5	52.24	52.00	1	7,800	0.01%
2024/03/26	0	0.00	15	52.07	52.00	-15	7,791	-0.19%
2024/03/25	3	50.83	4	51.28	51.70	-1	7,732	-0.01%
2024/03/22	3	51.13	1	50.40	50.40	2	7,963	0.03%
2024/03/21	2	50.30	1	50.50	50.50	1	8,142	0.01%
2024/03/20	0	0.00	1	49.00	50.20	-1	8,284	-0.01%
2024/03/19	1	48.80	0	0.00	48.60	1	8,636	0.01%
2024/03/18	3	48.47	1	48.70	48.60	2	8,724	0.02%
2024/03/15	1	48.30	0	0.00	48.45	1	8,966	0.01%
2024/03/14	2	49.45	0	0.00	49.35	2	9,565	0.02%
2024/03/13	2	49.35	3	49.47	49.05	-1	10,178	-0.01%
2024/03/12	1	50.70	1	50.90	51.00	0	10,233	0.00%
2024/03/11	1	50.00	1	49.95	51.00	0	10,345	0.00%
2024/03/08	8	49.39	6	48.78	49.00	2	10,442	0.02%
2024/03/07	5	50.32	8	49.88	49.50	-3	10,625	-0.03%
2024/03/06	1	50.90	6	50.72	50.60	-5	10,930	-0.05%
2024/03/05	6	51.93	5	51.52	51.40	1	11,163	0.01%
2024/03/04	5	53.12	6	54.10	52.70	-1	11,588	-0.01%
2024/03/01	8	53.64	1.5	54.19	52.80	6.5	12,189	0.05%
2024/02/29	5	54.26	4	53.60	53.80	1	12,476	0.01%
2024/02/27	6.1	53.66	2	54.05	54.00	4.1	13,345	0.03%
2024/02/26	3	52.87	8	52.84	53.50	-5	14,202	-0.04%
2024/02/23	6	52.30	0.3	51.40	51.30	5.7	14,639	0.04%
2024/02/22	3	52.67	0	0.00	52.10	3	15,525	0.02%
2024/02/20	6	53.50	5	52.84	52.60	1	15,766	0.01%
2024/02/19	2	51.10	2	51.10	51.30	0	15,552	0.00%
2024/02/16	7	50.14	7	50.96	50.80	0	15,717	0.00%
2024/02/15	4	48.40	3	48.62	48.55	1	15,673	0.01%
2024/02/05	12.1	48.61	8	48.00	48.00	4.1	15,706	0.03%
2024/02/02	5	50.70	4	50.53	50.30	1	15,581	0.01%
2024/02/01	3	50.93	1	50.80	50.80	2	15,532	0.01%
2024/01/31	1	51.30	1	51.20	51.20	0	15,580	0.00%
2024/01/30	9	51.30	0	0.00	51.30	9	15,725	0.06%
2024/01/29	0.1	51.80	0	0.00	51.90	0.1	15,783	0.00%
2024/01/26	2	51.45	3	51.57	51.30	-1	15,783	-0.01%
2024/01/25	2	51.60	1	51.71	51.50	1	15,778	0.01%
2024/01/24	3.1	53.23	2	52.60	52.60	1.1	15,725	0.01%
2024/01/23	3	53.80	0	0.00	53.70	3	15,682	0.02%
2024/01/22	0	0.00	57.1	54.10	54.20	-57.1	15,614	-0.37%
2024/01/19	90	53.12	230	52.38	52.20	-140	15,520	-0.90%	大賣/鉅額交易
2024/01/18	153	53.61	1	52.90	52.40	152	15,507	0.98%	大買/鉅額交易
2024/01/17	95	53.82	196	53.49	53.50	-101	15,608	-0.65%	大賣/
2024/01/16	172.4	54.69	17	54.82	54.30	155.4	15,416	1.01%	大買/鉅額交易
2024/01/15	13	55.07	163	54.75	57.20	-150	14,896	-1.01%	大賣/鉅額交易
2024/01/12	83.2	52.91	2	53.60	52.90	81.2	14,331	0.57%
2024/01/11	7	53.67	83.4	53.78	53.20	-76.4	14,254	-0.54%
2024/01/10	78.1	51.44	1	52.00	52.00	77.1	14,077	0.55%
2024/01/09	2	51.65	2	51.20	51.20	0	14,025	0.00%
2024/01/08	0	0.00	1	51.80	51.60	-1	13,983	-0.01%
2024/01/05	1	51.40	1	51.30	51.70	0	13,948	0.00%
2024/01/04	4	50.90	2	50.60	50.60	2	13,983	0.01%
2024/01/03	4.1	51.97	7	51.20	51.20	-2.9	14,039	-0.02%
2024/01/02	54.1	52.73	8	52.63	52.50	46.1	14,051	0.33%
2023/12/29	42.1	54.18	47	53.82	54.00	-4.9	13,970	-0.04%
2023/12/28	20	53.91	20	54.13	53.80	0	13,852	0.00%
2023/12/27	3	53.20	4.5	52.86	53.20	-1.5	13,525	-0.01%
2023/12/26	5	51.90	6	51.85	51.60	-1	13,390	-0.01%
2023/12/25	8	50.91	71	50.60	50.80	-63	13,279	-0.47%
2023/12/22	68.1	51.52	8	51.21	51.10	60.1	13,230	0.45%
2023/12/21	7	51.10	9	50.91	50.70	-2	13,182	-0.02%
2023/12/20	2	51.20	2	51.45	51.00	0	13,115	0.00%
2023/12/19	5.2	51.17	206	50.74	51.00	-200.8	13,050	-1.54%	大賣/鉅額交易
2023/12/18	5.2	53.29	6.2	53.61	53.50	-1	12,753	-0.01%
2023/12/15	4.8	53.22	5.2	52.92	52.50	-0.4	12,512	0.00%
2023/12/14	19	54.56	15	54.31	53.20	4	12,311	0.03%
2023/12/13	13	53.55	9	53.30	53.60	4	11,917	0.03%
2023/12/12	4	54.08	2	53.25	53.30	2	11,899	0.02%
2023/12/11	153	54.71	25.1	54.90	53.90	127.9	11,702	1.09%	大買/鉅額交易
2023/12/08	85	53.66	16	53.42	53.80	69	11,084	0.62%
2023/12/07	1	51.10	2	50.45	49.80	-1	10,438	-0.01%
2023/12/06	7	50.57	10	50.95	51.00	-3	10,354	-0.03%
2023/12/05	5	50.80	14.4	50.09	50.00	-9.4	10,287	-0.09%
2023/12/04	13	52.01	13	51.33	51.10	0	10,257	0.00%
2023/12/01	19	53.84	28	53.51	52.80	-9	10,127	-0.09%
2023/11/30	11	53.58	5.1	53.27	53.10	5.9	9,951	0.06%
2023/11/29	27	52.63	11	52.80	53.80	16	9,716	0.16%
2023/11/28	20.2	52.04	15.5	52.73	52.60	4.7	9,245	0.05%
2023/11/27	12.1	52.45	20	51.62	50.40	-8	8,622	-0.09%
2023/11/24	42.1	53.93	26.8	53.88	53.50	15.3	8,249	0.19%
2023/11/22	41	49.34	39.5	49.56	50.20	1.5	5,951	0.03%
2023/11/21	19.1	50.05	25	49.33	48.20	-5.9	5,352	-0.11%
2023/11/20	5	45.83	18.2	46.77	47.95	-13.2	4,382	-0.30%
2023/11/17	3	43.67	2	43.85	43.60	1	4,030	0.02%
2023/11/15	26	44.90	25.8	44.46	43.95	0.2	3,944	0.01%
2023/11/14	1	43.65	4	43.81	43.95	-3	3,733	-0.08%
2023/11/13	1	44.00	4	43.39	44.00	-3	3,665	-0.08%
2023/11/10	3.6	42.87	1.1	43.00	42.45	2.5	3,600	0.07%
2023/11/09	0	0.00	1	42.90	42.60	-1	3,570	-0.03%
2023/11/08	1	43.04	2	42.90	42.90	-1	3,588	-0.03%
2023/11/07	10.3	43.84	4	43.94	43.95	6.3	3,510	0.18%
2023/11/06	1	42.35	3.2	43.67	43.60	-2.2	3,345	-0.07%
2023/11/03	3	42.15	2	41.80	41.70	1	3,265	0.03%
2023/11/02	0	0.00	3	42.18	42.15	-3	3,269	-0.09%
2023/11/01	0	41.00	0	0.00	41.40	0	3,258	0.00%
2023/10/31	2	41.70	0	0.00	40.80	2	3,246	0.06%
2023/10/30	2	42.45	10	42.50	42.30	-8	3,253	-0.25%
2023/10/27	0	41.30	0	42.30	41.25	0	3,223	0.00%
2023/10/26	16.1	42.93	4	42.44	41.80	12.1	3,250	0.37%
2023/10/25	7	43.71	7.5	43.63	43.85	-0.5	3,251	-0.02%
2023/10/24	4.3	40.88	10	40.78	41.10	-5.7	3,342	-0.17%
2023/10/23	0	41.30	1	41.60	41.15	-1	3,448	-0.03%
2023/10/20	7.3	40.71	3	41.15	41.25	4.3	3,501	0.12%
2023/10/19	1	41.51	0.1	41.60	41.90	0.9	3,520	0.03%
2023/10/18	3.4	42.41	3	43.30	42.20	0.4	3,518	0.01%
2023/10/17	0	0.00	9.4	43.31	42.30	-9.4	3,517	-0.27%
2023/10/16	0.1	42.25	0	0.00	42.10	0.1	3,665	0.00%
2023/10/13	6.1	43.60	6.1	43.25	43.15	0	3,695	0.00%
2023/10/12	5	42.62	5.3	43.75	43.75	-0.3	3,758	-0.01%
2023/10/11	8	43.97	2.1	42.08	42.05	5.9	3,735	0.16%
2023/10/06	0	41.30	8	42.76	43.45	-8	3,671	-0.22%
2023/10/05	3	41.82	0	0.00	41.35	3	3,598	0.08%
2023/10/04	6	42.15	5	41.60	41.55	1	3,606	0.03%
2023/10/03	16	42.37	16	42.07	42.05	0	3,598	0.00%
2023/10/02	1	41.75	1.9	41.57	41.60	-0.9	3,557	-0.02%
2023/09/28	2	40.10	0	0.00	40.05	2	3,522	0.06%
2023/09/27	3.2	39.69	2	39.60	39.80	1.2	3,515	0.04%
2023/09/26	4.3	40.55	6	40.03	40.00	-1.7	3,531	-0.05%
2023/09/25	0	0.00	0	41.95	41.85	0	3,493	0.00%
2023/09/22	0.2	41.68	0	0.00	42.00	0.2	3,505	0.01%
2023/09/21	1	42.35	4.3	42.35	41.90	-3.3	3,526	-0.09%
2023/09/20	1.1	42.59	3.1	42.79	42.40	-2	3,521	-0.06%
2023/09/19	3	43.01	2	43.00	42.65	1	3,549	0.03%
2023/09/18	0	43.30	0	0.00	43.15	0	3,554	0.00%
2023/09/15	6	43.93	2	44.00	43.95	4	3,572	0.11%
2023/09/14	1	43.20	1.1	42.34	43.25	-0.1	3,515	0.00%
2023/09/13	2	41.75	0	0.00	41.50	2	3,505	0.06%
2023/09/12	1	41.85	1	42.35	42.00	0	3,582	0.00%
2023/09/11	1.1	42.19	2	42.35	41.80	-0.9	3,617	-0.02%
2023/09/08	7	43.09	5	42.74	42.35	2	3,684	0.06%
2023/09/07	4.4	43.87	7	43.92	44.10	-2.6	3,710	-0.07%
2023/09/06	10	43.92	6	43.43	43.50	4	3,614	0.11%
2023/09/05	12	44.10	18.2	43.64	43.40	-6.2	3,523	-0.18%
2023/09/04	5	42.08	0.3	42.12	42.40	4.7	3,340	0.14%
2023/09/01	0.1	40.90	1	41.70	41.15	-0.9	3,293	-0.03%
2023/08/31	3.2	42.22	4.2	42.01	41.35	-1	3,266	-0.03%
2023/08/30	3	40.93	0.1	40.95	40.70	2.9	3,207	0.09%
2023/08/24	0	0.00	1	39.10	38.95	-1	3,530	-0.03%
2023/08/23	0	39.10	0	0.00	38.95	0	3,612	0.00%
2023/08/21	0	39.85	0	0.00	39.50	0	3,662	0.00%
2023/08/18	0.1	39.85	0	39.71	39.85	0.1	3,675	0.00%
2023/08/17	0	0.00	2	40.15	40.20	-2	3,728	-0.05%
2023/08/16	0	0.00	1	39.55	39.70	-1	3,749	-0.03%
2023/08/15	0	0.00	0	39.25	39.10	0	3,762	0.00%
2023/08/14	1	38.16	0	0.00	38.20	1	3,789	0.03%
2023/08/11	2	40.30	0	0.00	40.25	2	3,911	0.05%
2023/08/10	1	40.10	1	40.20	40.25	0	3,960	0.00%
2023/08/09	2	40.85	0	0.00	40.90	2	3,957	0.05%
2023/08/08	3.2	41.62	1	41.60	41.60	2.2	3,959	0.05%
2023/08/07	1	41.11	1	41.00	41.95	0	3,956	0.00%
2023/08/04	3	40.88	1	41.00	40.90	2	3,960	0.05%
2023/08/02	5	41.77	2	41.83	41.15	3	3,987	0.08%
2023/08/01	1.2	42.43	0	0.00	42.25	1.2	3,964	0.03%
2023/07/31	1.2	43.43	0	0.00	42.65	1.2	3,998	0.03%
2023/07/28	0.2	44.08	5	44.43	44.00	-4.8	3,989	-0.12%
2023/07/27	12	45.09	8	44.98	45.00	4	3,924	0.10%
2023/07/26	1	42.60	3	43.42	43.70	-2	3,610	-0.06%
2023/07/25	1	43.50	10	43.03	42.60	-9	3,529	-0.25%
2023/07/24	3	43.15	2	43.10	43.25	1	3,515	0.03%
2023/07/21	5	42.70	2	42.65	42.70	3	3,497	0.09%
2023/07/20	3	43.35	3	43.45	43.35	0	3,532	0.00%
2023/07/19	6	43.51	10.1	43.16	43.20	-4.1	3,479	-0.12%
2023/07/18	3.4	41.74	3	41.67	41.50	0.4	3,366	0.01%
2023/07/17	3	42.80	0.1	42.30	42.10	2.9	3,377	0.09%
2023/07/14	5.1	41.74	2.2	41.86	42.05	2.9	3,321	0.09%
2023/07/13	3	40.28	3	40.55	40.60	0	3,311	0.00%
2023/07/12	3.3	40.71	2.4	40.59	40.10	1	3,328	0.03%
2023/07/11	1	40.55	0	0.00	40.60	1	3,377	0.03%
2023/07/10	1.2	40.68	0	0.00	40.60	1.2	3,564	0.03%
2023/07/07	3.4	41.19	2	40.50	40.90	1.4	3,764	0.04%
2023/07/06	1	41.80	1	42.10	41.80	0	3,989	0.00%
2023/07/05	0	42.01	3	42.55	42.00	-3	4,029	-0.07%
2023/07/04	4.2	42.02	6.1	42.00	41.90	-1.9	4,106	-0.05%
2023/07/03	3	42.33	0	0.00	42.25	3	4,136	0.07%
2023/06/30	3.1	41.98	3.5	42.27	42.35	-0.4	4,395	-0.01%
2023/06/29	1.2	42.28	0.4	42.73	42.15	0.8	4,523	0.02%
2023/06/28	0.5	41.76	0	0.00	41.70	0.5	4,534	0.01%
2023/06/27	7	41.94	3	42.43	41.65	4	4,594	0.09%
2023/06/26	0.2	42.80	16	42.75	42.65	-15.8	4,655	-0.34%
2023/06/21	3.1	43.75	11	43.69	43.70	-7.9	4,823	-0.16%
2023/06/20	0	0.00	3	44.77	44.55	-3	5,025	-0.06%
2023/06/19	1	44.50	0	0.00	44.45	1	5,051	0.02%
2023/06/16	2	46.00	5	45.86	45.60	-3	5,065	-0.06%
2023/06/15	10	45.82	1	45.60	45.50	9	5,010	0.18%
2023/06/14	2	45.63	0	0.00	45.45	2	4,990	0.04%
2023/06/13	11	44.95	10.2	44.75	44.95	0.8	4,966	0.02%
2023/06/12	3	43.78	0	0.00	43.40	3	4,893	0.06%
2023/06/09	1	43.45	1	43.65	44.20	0	4,924	0.00%
2023/06/08	0.2	43.39	1	43.60	43.20	-0.8	4,968	-0.02%
2023/06/07	1	44.15	1.1	44.18	44.20	-0.1	5,035	0.00%
2023/06/06	1.1	43.41	0	0.00	43.40	1.1	5,144	0.02%
2023/06/05	0	44.80	1	44.45	44.55	-1	5,204	-0.02%
2023/06/02	2	44.07	1.1	44.60	43.75	1	5,230	0.02%
2023/06/01	0.1	44.42	0	0.00	44.15	0.1	5,248	0.00%
2023/05/31	1	46.15	9	45.94	45.30	-8	5,333	-0.15%
2023/05/30	2	43.92	2	44.23	43.90	0	5,180	0.00%
2023/05/29	4	44.16	2.1	44.05	44.30	1.9	5,156	0.04%
2023/05/26	1	42.79	3	42.52	42.30	-2	5,175	-0.04%
2023/05/25	1	43.30	1	43.85	42.95	0	5,220	0.00%
2023/05/24	1.1	42.90	2	43.05	42.90	-0.9	5,232	-0.02%
2023/05/23	5.1	43.47	2.1	43.18	43.15	3	5,274	0.06%
2023/05/22	0	42.70	0.3	42.78	42.70	-0.3	5,305	-0.01%
2023/05/19	1.1	42.33	0	0.00	41.70	1.1	5,344	0.02%
2023/05/18	8.1	43.04	8.2	42.65	42.35	-0.1	5,411	0.00%
2023/05/17	11	42.52	12.1	42.64	42.70	-1.1	5,412	-0.02%
2023/05/16	0	41.10	11.5	41.60	41.95	-11.5	5,321	-0.22%
2023/05/15	0.2	40.10	0	0.00	40.05	0.2	5,302	0.00%
2023/05/12	5	39.80	0	0.00	40.95	5	5,382	0.09%
2023/05/11	0	0.00	0	40.80	39.80	0	5,460	0.00%
2023/05/10	1	39.96	8.1	40.21	40.55	-7.1	5,578	-0.13%
2023/05/09	0.4	40.30	0	0.00	40.30	0.4	5,652	0.01%
2023/05/08	1.1	41.32	2	41.05	40.75	-0.9	5,775	-0.01%
2023/05/05	9.1	41.08	9	40.72	40.55	0.1	6,488	0.00%
2023/05/04	3.2	41.21	1	41.05	41.00	2.2	6,814	0.03%
2023/05/03	1.2	42.19	0	0.00	42.05	1.2	6,917	0.02%
2023/05/02	2	43.40	6.1	43.35	43.25	-4.1	7,043	-0.06%
2023/04/28	1	43.00	0	43.05	43.05	1	7,117	0.01%
2023/04/26	0	40.60	0	0.00	41.40	0	7,073	0.00%
2023/04/25	7.1	42.35	1	43.80	41.55	6.1	7,110	0.09%
2023/04/24	4.2	43.86	8	43.60	43.55	-3.8	7,090	-0.05%
2023/04/21	2.2	44.43	0	0.00	44.25	2.2	7,131	0.03%
2023/04/20	0	0.00	1	45.60	45.55	-1	7,194	-0.01%
2023/04/19	1	46.25	2	46.35	46.25	-1	7,245	-0.01%
2023/04/18	0	0.00	1	46.50	46.25	-1	7,313	-0.01%
2023/04/17	2.2	46.63	2	46.55	46.55	0.2	7,442	0.00%
2023/04/14	3.1	46.77	0	47.15	46.75	3.1	7,485	0.04%
2023/04/13	25	48.18	5	47.84	47.15	20	7,464	0.27%
2023/04/12	6	48.79	4.1	48.85	49.45	1.9	7,295	0.03%
2023/04/11	5	48.53	10	48.53	48.40	-5	7,151	-0.07%
2023/04/10	4	46.46	0	0.00	46.45	4	7,133	0.06%
2023/04/07	16	47.56	8.2	47.46	47.25	7.8	7,124	0.11%
2023/04/06	0	46.85	0	0.00	47.05	0	7,073	0.00%
2023/03/31	16	47.60	13.1	47.54	47.40	2.9	7,123	0.04%
2023/03/30	6	46.79	6	46.67	46.60	0	6,883	0.00%
2023/03/29	16	45.41	16	45.28	45.30	0	6,775	0.00%
2023/03/28	0	0.00	5	46.27	45.00	-5	6,792	-0.07%
2023/03/27	3	46.56	2	47.15	46.40	1	6,758	0.02%
2023/03/24	5.1	47.68	14	47.64	47.55	-8.9	6,749	-0.13%
2023/03/23	5	46.82	6.2	46.49	47.25	-1.2	6,585	-0.02%
2023/03/22	9	45.10	4	45.05	44.60	5	6,383	0.08%
2023/03/21	6	44.03	2	44.28	44.50	4	6,379	0.06%
2023/03/20	2	43.03	2.2	43.04	43.75	-0.2	6,379	0.00%
2023/03/16	2.2	41.94	0	0.00	42.20	2.2	6,449	0.03%
2023/03/15	1	43.72	2	44.35	43.55	-1	6,491	-0.01%
2023/03/14	3	44.02	0	0.00	43.75	3	6,575	0.05%
2023/03/13	2	43.78	0	0.00	44.80	2	6,666	0.03%
2023/03/10	7	46.05	2	46.15	45.50	5	6,818	0.07%
2023/03/09	12.1	48.82	2	49.28	47.50	10.1	7,277	0.14%
2023/03/08	1	48.40	10	48.30	48.35	-9	7,514	-0.12%
2023/03/07	0	0.00	11	48.36	48.35	-11	7,530	-0.15%
2023/03/06	3	48.17	10	48.21	48.10	-7	7,537	-0.09%
2023/03/03	5	48.10	2	48.20	48.05	3	7,607	0.04%
2023/03/02	2	47.35	0	0.00	47.15	2	7,653	0.03%
2023/03/01	1	46.85	1	46.95	46.95	0	7,783	0.00%
2023/02/24	8	47.58	1	47.20	47.20	7	8,332	0.08%
2023/02/23	1	48.00	6	47.88	48.00	-5	8,294	-0.06%
2023/02/22	2	46.88	1.1	46.95	47.00	1	8,496	0.01%
2023/02/21	2	47.93	0	0.00	47.75	2	8,597	0.02%
2023/02/20	1	47.90	2.1	48.50	47.80	-1.1	8,852	-0.01%
2023/02/17	1	47.11	2	47.45	47.75	-1	8,914	-0.01%
2023/02/16	2	47.48	3	47.37	47.70	-1	8,979	-0.01%
2023/02/15	1	45.86	0	0.00	45.85	1	9,173	0.01%
2023/02/14	2	46.48	1	46.60	46.40	1	9,329	0.01%
2023/02/13	6	45.98	5	45.90	45.65	1	9,510	0.01%
2023/02/10	7	47.15	7	46.66	46.25	0	10,012	0.00%
2023/02/09	0	47.93	2.4	47.95	47.40	-2.3	10,143	-0.02%
2023/02/08	6	48.71	5.1	48.61	48.25	0.9	10,137	0.01%
2023/02/07	7	48.14	2	47.88	48.05	5	10,081	0.05%
2023/02/06	12	47.73	12	47.75	48.00	0	10,100	0.00%
2023/02/03	34.1	48.86	39	48.89	48.00	-4.9	10,088	-0.05%
2023/02/02	23	46.81	17	46.76	46.95	6	9,773	0.06%
2023/02/01	4	45.10	6	45.02	44.85	-2	9,861	-0.02%
2023/01/31	4	44.18	7	44.31	45.10	-3	10,004	-0.03%
2023/01/30	3	42.45	11	43.59	43.55	-8	9,899	-0.08%
2023/01/17	6	41.59	0	0.00	41.55	6	9,854	0.06%
2023/01/16	0	42.16	6	41.80	41.60	-6	9,901	-0.06%
2023/01/13	0	0.00	3.2	43.20	42.15	-3.2	9,912	-0.03%
2023/01/12	0	43.27	4.3	43.53	42.65	-4.3	9,879	-0.04%
2023/01/11	1	43.70	0	0.00	43.40	1	9,875	0.01%
2023/01/10	16	43.69	14	43.63	43.20	2	9,870	0.02%
2023/01/09	4	43.41	17.5	43.46	43.10	-13.5	9,794	-0.14%
2023/01/06	4.3	42.92	24	42.92	42.75	-19.8	9,753	-0.20%
2023/01/05	18.1	42.66	2	42.45	42.80	16.1	9,746	0.17%
2023/01/04	11	42.05	11	41.94	41.95	0	9,646	0.00%
2023/01/03	11	39.98	12.3	40.63	40.85	-1.3	9,627	-0.01%
2022/12/30	13.2	40.29	12	39.50	39.50	1.2	9,640	0.01%
2022/12/29	12.1	40.15	9	39.94	40.05	3.1	9,685	0.03%
2022/12/28	17	42.38	17	41.54	41.05	0	9,763	0.00%
2022/12/27	1.1	41.55	3.3	41.18	41.10	-2.3	9,651	-0.02%
2022/12/26	0	0.00	0.5	40.89	40.95	-0.5	9,696	0.00%
2022/12/23	3.1	40.45	3.4	40.45	40.70	-0.3	9,735	0.00%
2022/12/22	4	39.49	3	39.80	39.20	1	9,714	0.01%
2022/12/21	0.3	39.00	1	39.15	38.80	-0.7	9,754	-0.01%
2022/12/20	4.2	39.49	0	0.00	39.00	4.2	9,774	0.04%
2022/12/19	2	39.83	3	40.35	40.55	-1	9,824	-0.01%
2022/12/16	10.3	40.05	5	40.08	40.10	5.3	9,835	0.05%
2022/12/15	1	41.95	1	42.20	41.80	0	9,794	0.00%
2022/12/14	5	41.80	6.3	42.00	41.95	-1.3	9,811	-0.01%
2022/12/13	7.3	42.14	25	41.23	41.20	-17.7	9,820	-0.18%
2022/12/12	12.1	41.76	6	41.91	41.70	6.1	9,859	0.06%
2022/12/09	0	42.80	2	43.60	42.70	-2	9,860	-0.02%
2022/12/08	1	43.00	1.3	43.51	43.55	-0.3	9,829	0.00%
2022/12/07	9.3	43.30	4.2	43.48	42.80	5.1	9,854	0.05%
2022/12/06	3	46.29	5	45.85	44.75	-2	9,804	-0.02%
2022/12/05	11	46.45	4	46.56	46.50	7	9,717	0.07%
2022/12/02	12.1	45.93	15.9	46.23	46.25	-3.8	9,591	-0.04%
2022/12/01	27	46.15	9	46.32	45.20	18	9,427	0.19%
2022/11/30	5	45.02	8.2	44.64	45.30	-3.2	8,980	-0.04%
2022/11/29	10	43.31	9	43.53	43.55	1	8,727	0.01%
2022/11/28	4	42.75	4	42.70	42.70	0	8,702	0.00%
2022/11/25	6	43.20	24.2	43.26	42.90	-18.2	8,669	-0.21%
2022/11/24	18.1	42.57	11.1	42.97	43.90	7	8,568	0.08%
2022/11/23	30	42.08	13	42.18	42.25	17	8,440	0.20%
2022/11/22	23.1	42.61	52.6	42.51	41.65	-29.5	8,306	-0.36%
2022/11/18	7.2	41.11	6	41.02	40.60	1.1	7,794	0.01%
2022/11/17	9	40.68	0	0.00	40.40	9	7,570	0.12%
2022/11/16	23	40.09	9	40.56	40.60	14	7,472	0.19%
2022/11/15	6	39.55	12	38.58	39.15	-6	7,217	-0.08%
2022/11/14	7	39.66	8	39.59	39.45	-1	7,152	-0.01%
2022/11/11	6	39.92	10.1	39.88	38.95	-4.1	7,086	-0.06%
2022/11/10	16	38.64	20	38.82	38.90	-4	6,848	-0.06%
2022/11/09	7.1	38.76	5	38.76	38.80	2.1	6,755	0.03%
2022/11/08	33	39.31	25.3	38.31	37.55	7.7	6,709	0.12%
2022/11/07	2.1	36.97	9	37.30	38.25	-6.9	6,292	-0.11%
2022/11/03	6	35.02	0	0.00	34.85	6	6,121	0.10%
2022/11/02	17	34.89	18	34.93	34.75	-1	6,078	-0.02%
2022/11/01	3	34.45	4	34.55	34.50	-1	6,018	-0.02%
2022/10/31	21	34.73	29	34.80	34.80	-8	5,902	-0.14%
2022/10/28	22	33.89	21	33.77	33.95	1	5,566	0.02%
2022/10/27	19	32.48	12	32.37	32.40	7	5,176	0.14%
2022/10/26	1	30.45	0.1	30.90	30.40	0.9	4,961	0.02%
2022/10/25	7	32.03	7	31.24	31.25	0	4,968	0.00%
2022/10/21	0	0.00	0.1	31.15	30.50	-0.1	5,021	0.00%
2022/10/20	5	31.80	0	0.00	31.70	5	5,051	0.10%
2022/10/19	0	32.35	2.1	32.42	32.10	-2.1	5,119	-0.04%
2022/10/18	1	32.80	1.1	32.69	32.70	-0.1	5,154	0.00%
2022/10/17	5	30.18	11	30.55	32.30	-6	5,289	-0.11%
2022/10/14	1.1	31.25	4	31.49	31.70	-2.9	5,412	-0.05%
2022/10/13	7	30.08	2	29.25	29.25	5	5,512	0.09%
2022/10/12	1	32.00	1	32.45	31.75	0	5,457	0.00%
2022/10/11	6	31.85	14	31.84	31.60	-8	5,475	-0.15%
2022/10/07	3	35.08	3	35.38	34.50	0	5,526	0.00%
2022/10/06	4	35.14	3	35.48	35.20	1	5,629	0.02%
2022/10/05	6	35.83	5	36.57	34.95	1	5,636	0.02%
2022/10/04	5	35.92	6	35.81	35.65	-1	5,617	-0.02%
2022/10/03	3	35.03	1	36.20	35.60	2	5,559	0.04%
2022/09/30	3	33.58	1	33.45	34.10	2	5,627	0.04%
2022/09/29	4	33.55	5	33.99	33.10	-1	5,738	-0.02%
2022/09/28	5	34.08	3	33.28	32.60	2	5,819	0.03%
2022/09/27	6	35.38	15	35.00	35.70	-9	5,958	-0.15%
2022/09/26	1.1	34.41	4	34.71	34.50	-2.9	6,078	-0.05%
2022/09/23	6	38.21	2	38.93	37.80	4	6,239	0.06%
2022/09/22	1	38.45	1	39.00	39.40	0	6,308	0.00%
2022/09/21	5.1	38.64	3	38.50	38.50	2.1	6,365	0.03%
2022/09/20	1	39.15	1	39.45	39.45	0	6,477	0.00%
2022/09/19	1.2	38.88	0	0.00	38.80	1.2	6,824	0.02%
2022/09/16	6.1	40.19	4	40.26	39.65	2.1	7,069	0.03%
2022/09/15	20	42.06	4	41.76	41.50	16	7,099	0.23%
2022/09/14	9	41.35	2	41.28	41.40	7	7,206	0.10%
2022/09/13	8.3	46.42	5	46.64	46.15	3.3	7,262	0.05%
2022/09/12	1	47.30	0	0.00	47.30	1	7,346	0.01%
2022/09/08	0	0.00	1	46.85	46.70	-1	7,432	-0.01%
2022/09/07	7	47.14	8	47.05	46.60	-1	7,553	-0.01%
2022/09/06	1.1	47.53	1	47.95	47.35	0.1	7,572	0.00%
2022/09/05	1.2	50.28	0	0.00	50.00	1.2	7,599	0.02%
2022/09/02	10	53.40	12	53.11	53.10	-2	7,636	-0.03%
2022/09/01	2	52.20	2	51.90	52.10	0	7,613	0.00%
2022/08/31	2	52.40	2	52.60	52.70	0	7,630	0.00%
2022/08/30	0	0.00	1.1	52.28	51.90	-1.1	7,728	-0.01%
2022/08/29	0.1	50.20	0	0.00	50.00	0.1	7,732	0.00%
2022/08/26	2	52.70	0	0.00	52.20	2	7,805	0.03%
2022/08/25	0	0.00	2	52.50	52.00	-2	8,220	-0.02%
2022/08/24	0	0.00	2	51.60	51.20	-2	8,305	-0.02%
2022/08/23	1	51.70	0	0.00	52.30	1	8,552	0.01%
2022/08/19	3	51.97	1	52.70	51.50	2	8,818	0.02%
2022/08/18	4	51.58	10	50.56	51.70	-6	8,915	-0.07%
2022/08/17	1	51.30	3	51.70	51.30	-2	9,106	-0.02%
2022/08/16	5	51.50	3	51.87	51.50	2	9,326	0.02%
2022/08/15	5	52.18	9	51.87	52.10	-4	9,447	-0.04%
2022/08/12	4	48.59	20	49.07	49.40	-16	9,588	-0.17%
2022/08/11	6	48.15	2	48.10	47.15	4	9,883	0.04%
2022/08/10	1	47.60	1	47.85	47.25	0	10,563	0.00%
2022/08/09	2	48.75	1	48.65	48.55	1	10,981	0.01%
2022/08/08	1	46.60	1	46.95	48.45	0	11,091	0.00%
2022/08/05	2	48.45	4	48.39	48.30	-2	11,205	-0.02%
2022/08/03	2	47.98	0	0.00	47.95	2	11,415	0.02%
2022/08/02	4	49.51	4	49.88	49.85	0	11,556	0.00%
2022/08/01	0	0.00	4	51.80	51.80	-4	11,645	-0.03%
2022/07/29	3	51.30	2	51.60	51.30	1	11,832	0.01%
2022/07/28	6	51.83	5	51.12	50.50	1	12,076	0.01%
2022/07/27	3	51.30	4	50.58	51.80	-1	12,067	-0.01%
2022/07/26	6	51.13	4	50.80	50.60	2	12,082	0.02%
2022/07/25	22	53.79	22	53.35	53.10	0	12,159	0.00%
2022/07/22	8	54.99	20	54.78	53.50	-12	12,203	-0.10%
2022/07/21	8	54.20	4	54.50	54.60	4	12,211	0.03%
2022/07/20	12	53.33	2	54.10	52.80	10	12,141	0.08%
2022/07/19	3	51.27	4	51.48	51.20	-1	12,121	-0.01%
2022/07/18	6	51.37	8	51.85	51.60	-2	12,265	-0.02%
2022/07/15	4	50.10	8	50.33	50.90	-4	12,369	-0.03%
2022/07/14	2	50.50	4	50.11	49.85	-2	12,392	-0.02%
2022/07/13	4	47.71	1	49.00	47.30	3	12,370	0.02%
2022/07/12	17	46.85	22	46.80	46.40	-5	12,471	-0.04%
2022/07/11	2	49.73	0	0.00	49.55	2	12,595	0.02%
2022/07/08	2	50.65	8	51.00	50.20	-6	12,660	-0.05%
2022/07/07	20	48.88	26	48.48	49.85	-6	12,593	-0.05%
2022/07/06	13	48.87	2	50.20	47.05	11	12,540	0.09%
2022/07/05	11	49.53	14	49.25	49.85	-3	12,587	-0.02%
2022/07/04	12	49.45	8	49.26	48.70	4	12,456	0.03%
2022/07/01	16	50.80	4	52.58	49.50	12	12,473	0.10%
2022/06/30	9	56.06	2	55.00	55.00	7	12,261	0.06%
2022/06/29	12	57.87	11	57.80	57.90	1	12,205	0.01%
2022/06/28	5	60.52	10	59.73	59.30	-5	12,197	-0.04%
2022/06/27	12	61.93	20	62.39	61.60	-8	12,393	-0.06%
2022/06/24	8	60.00	9	60.34	59.30	-1	12,246	-0.01%
2022/06/22	5.1	57.93	3	56.20	56.30	2.1	12,226	0.02%
2022/06/21	1	59.00	2	59.45	59.70	-1	12,337	-0.01%
2022/06/20	4	61.23	2	60.35	57.80	2	12,706	0.02%
2022/06/17	1.2	62.22	1	61.10	62.90	0.2	12,700	0.00%
2022/06/16	13	63.50	0	0.00	62.00	13	12,794	0.10%
2022/06/15	2.1	64.34	6	63.97	63.90	-3.9	12,834	-0.03%
2022/06/14	7	63.44	6	63.68	64.60	1	13,111	0.01%
2022/06/13	4	64.90	4	64.75	63.80	0	13,131	0.00%
2022/06/10	5.1	67.22	5	67.16	67.40	0.1	13,181	0.00%
2022/06/09	1	68.50	0	0.00	68.40	1	13,263	0.01%
2022/06/08	2	69.65	3	69.80	69.10	-1	13,355	-0.01%
2022/06/07	2	68.30	7	68.36	68.40	-5	13,423	-0.04%
2022/06/06	2	68.90	5	68.92	68.90	-3	13,620	-0.02%
2022/06/02	31	71.95	38	71.94	70.40	-7	13,962	-0.05%
2022/06/01	9	69.93	4	69.93	69.30	5	13,802	0.04%
2022/05/31	11	69.55	13	69.77	68.90	-2	14,118	-0.01%
2022/05/30	8	69.16	4	68.75	68.60	4	14,668	0.03%
2022/05/27	3	68.20	7	68.19	68.30	-4	14,961	-0.03%
2022/05/26	59	67.31	26	66.70	66.60	33	14,941	0.22%
2022/05/25	2	67.70	35	67.73	67.80	-33	15,077	-0.22%
2022/05/24	6	66.35	4	66.63	65.80	2	15,192	0.01%
2022/05/23	8	68.43	5.2	69.05	68.00	2.8	15,277	0.02%
2022/05/20	38.1	68.81	33.1	68.35	68.10	5	15,435	0.03%
2022/05/19	5.2	67.06	19	67.43	70.00	-13.8	15,942	-0.09%
2022/05/18	74	68.71	32	68.78	67.20	42	16,525	0.25%
2022/05/17	11	64.93	20	66.26	68.30	-9	16,955	-0.05%
2022/05/16	5	63.70	17	63.42	62.10	-12	16,809	-0.07%
2022/05/13	1	61.90	3.1	61.58	61.90	-2.1	16,839	-0.01%
2022/05/12	4	59.78	9	60.14	59.00	-5	16,891	-0.03%
2022/05/11	14	60.69	3	60.17	59.90	11	17,012	0.06%
2022/05/10	11	61.15	1	61.30	62.00	10	17,418	0.06%
2022/05/09	9	64.63	4	65.50	62.70	5	17,530	0.03%
2022/05/06	9	65.94	7	65.51	66.80	2	17,569	0.01%
2022/05/05	4	67.15	42.1	67.53	67.90	-38.1	17,534	-0.22%
2022/05/04	8	63.36	0	0.00	63.00	8	17,352	0.05%
2022/04/29	24	63.67	20	62.45	61.80	4	17,637	0.02%
2022/04/28	5	60.92	2	61.10	60.60	3	17,631	0.02%
2022/04/27	3	59.20	3	59.07	60.70	0	17,644	0.00%
2022/04/26	9	63.63	8	64.16	62.00	1	17,537	0.01%
2022/04/25	3	64.17	5	63.84	64.10	-2	17,601	-0.01%
2022/04/22	5.1	67.69	4	68.48	67.20	1.1	17,733	0.01%
2022/04/21	6	68.40	38.1	68.48	70.00	-32.1	17,835	-0.18%
2022/04/20	55	65.15	53	65.63	66.10	2	17,915	0.01%
2022/04/19	10	65.52	13	65.21	64.40	-3	18,028	-0.02%
2022/04/18	2	63.80	8.1	64.99	66.00	-6.1	18,329	-0.03%
2022/04/15	11.2	67.42	7.3	66.28	65.50	3.8	18,381	0.02%
2022/04/14	12	70.84	16	70.12	70.30	-4	18,490	-0.02%
2022/04/13	5	71.94	4	72.20	72.00	1	18,664	0.01%
2022/04/12	5	71.38	3	70.40	71.10	2	18,955	0.01%
2022/04/11	16.1	72.67	6	72.20	70.60	10.1	19,130	0.05%
2022/04/08	3.1	74.87	8	74.63	74.90	-4.9	19,137	-0.03%
2022/04/07	6	75.72	2	75.85	74.60	4	19,217	0.02%
2022/04/06	5.2	79.69	5	79.66	79.50	0.2	19,293	0.00%
2022/04/01	2.1	79.72	33	80.88	81.00	-30.9	19,567	-0.16%
2022/03/31	13	82.14	14	80.94	80.50	-1	19,790	-0.01%
2022/03/30	11	84.57	16	83.50	83.00	-5	20,213	-0.02%
2022/03/29	8	83.76	9	83.53	83.50	-1	20,437	0.00%
2022/03/28	3.1	80.52	13	81.05	81.60	-9.9	21,423	-0.05%
2022/03/25	15	83.18	23	83.22	80.90	-8	22,329	-0.04%
2022/03/24	22	83.23	19	83.20	84.00	3	23,498	0.01%
2022/03/23	30	83.39	43	83.39	83.00	-13	24,950	-0.05%
2022/03/22	4	79.65	4	79.40	80.30	0	26,654	0.00%
2022/03/21	11	79.29	12	79.50	79.40	-1	28,217	0.00%
2022/03/18	34	78.48	23	78.42	78.90	11	28,579	0.04%
2022/03/17	19	77.72	12	78.55	78.80	7	28,921	0.02%
2022/03/16	11	74.22	7	74.01	73.70	4	29,336	0.01%
2022/03/15	6	75.37	4	74.88	73.40	2	31,129	0.01%
2022/03/14	10	77.56	9	77.79	77.70	1	31,368	0.00%
2022/03/11	2	78.30	5	78.04	77.60	-3	31,698	-0.01%
2022/03/10	14.2	78.84	4.1	79.39	78.60	10.1	31,936	0.03%
2022/03/09	5	76.12	6	76.55	76.50	-1	32,439	0.00%
2022/03/08	12	76.22	21	75.46	74.00	-9	32,770	-0.03%
2022/03/07	17	81.06	3	79.80	79.40	14	32,888	0.04%
2022/03/04	54	86.38	71	86.23	85.10	-17	33,745	-0.05%
2022/03/03	98.1	87.26	64.1	87.32	85.90	34	33,963	0.10%
2022/03/02	49	83.16	49	84.56	85.40	0	33,910	0.00%
2022/03/01	2	82.00	40	81.53	82.20	-38	34,540	-0.11%
2022/02/25	38	79.78	11	80.28	78.80	27	35,296	0.08%
2022/02/24	47	79.09	13	78.42	77.60	34	35,937	0.09%
2022/02/23	48	82.42	9	82.88	83.10	39	35,821	0.11%
2022/02/22	13	82.18	70	81.72	80.80	-57	35,758	-0.16%
2022/02/21	70.1	88.37	50	88.21	85.00	20.1	35,579	0.06%
2022/02/18	41	85.98	42	87.28	87.90	-1	34,946	0.00%
2022/02/17	43	84.28	83	84.01	84.40	-40	34,383	-0.12%
2022/02/16	5	78.88	11.3	79.34	81.90	-6.2	33,448	-0.02%
2022/02/15	9.2	76.56	3.1	75.81	74.50	6	33,416	0.02%
2022/02/14	14.2	77.60	8	77.09	76.50	6.2	33,624	0.02%
2022/02/11	13	81.49	13	81.17	80.80	0	33,718	0.00%
2022/02/10	40.1	80.02	75	81.13	81.60	-35	33,827	-0.10%
2022/02/09	39	76.72	36	77.94	77.80	3	33,619	0.01%
2022/02/08	17	74.05	9	74.19	76.00	8	33,705	0.02%
2022/02/07	8	70.33	13	71.17	73.00	-5	36,036	-0.01%
2022/01/26	1	70.70	2	71.15	70.80	-1	38,056	0.00%
2022/01/25	43	72.06	21	70.90	70.70	22	39,434	0.06%
2022/01/24	10	72.36	8	72.53	73.90	2	39,393	0.01%
2022/01/21	13	76.19	13	75.91	74.30	0	40,412	0.00%
2022/01/20	8	78.78	13	78.93	78.10	-5	41,216	-0.01%
2022/01/19	8	77.26	4	77.73	78.80	4	42,442	0.01%
2022/01/18	8	79.54	13	79.12	78.50	-5	44,432	-0.01%
2022/01/17	8	77.95	6	78.30	79.50	2	45,506	0.00%
2022/01/14	8	75.83	6	75.90	76.90	2	46,498	0.00%
2022/01/13	18	77.12	15	76.97	76.70	3	48,107	0.01%
2022/01/12	52	78.11	32	78.60	78.30	20	48,652	0.04%
2022/01/11	16	78.26	21	78.57	77.50	-5	48,746	-0.01%
2022/01/10	8	81.71	11	81.69	81.30	-3	48,443	-0.01%
2022/01/07	15	82.32	12	81.63	81.30	3	48,328	0.01%
2022/01/06	12	84.85	9	84.83	86.00	3	48,177	0.01%
2022/01/05	68	85.38	71	84.92	84.40	-3	48,157	-0.01%
2022/01/04	26	90.87	15	90.15	88.10	11	48,013	0.02%
2022/01/03	17	90.91	3	91.07	91.90	14	48,235	0.03%
2021/12/30	6	90.83	3	90.77	90.40	3	48,191	0.01%
2021/12/29	8	90.78	10	90.72	91.50	-2	48,315	0.00%
2021/12/28	12	91.94	6	91.40	90.60	6	48,344	0.01%
2021/12/27	9	92.84	10	92.95	92.10	-1	48,372	0.00%
2021/12/24	19	93.81	19	93.39	92.40	0	48,445	0.00%
2021/12/23	18	93.26	26	93.46	93.20	-8	48,136	-0.02%
2021/12/22	36	95.65	31	95.45	93.20	5	47,821	0.01%
2021/12/21	32	94.89	90.5	94.67	94.50	-58.5	46,950	-0.12%
2021/12/20	89	94.07	87	93.84	92.20	2	46,584	0.00%
2021/12/17	97	94.43	52	94.75	91.90	45	45,674	0.10%
2021/12/16	41	94.95	47.6	96.16	99.90	-6.6	44,484	-0.01%
2021/12/15	53	87.80	45	88.45	90.90	8	42,683	0.02%
2021/12/14	29	82.56	63	81.85	83.30	-34	41,401	-0.08%
2021/12/13	29	83.18	15	84.25	82.20	14	41,340	0.03%
2021/12/10	118	88.74	148	88.01	85.10	-30	40,959	-0.07%	大買/大賣/
2021/12/09	74	89.32	55.1	91.09	87.90	18.9	40,319	0.05%
2021/12/08	26	87.04	45	84.70	84.50	-19	38,530	-0.05%
2021/12/07	73	87.09	47	85.86	85.00	26	38,521	0.07%
2021/12/06	38.1	86.33	4	86.23	86.30	34.1	38,274	0.09%
2021/12/03	58	87.18	75	87.76	87.60	-17	38,237	-0.04%
2021/12/02	22	87.06	29	85.35	84.20	-7	38,006	-0.02%
2021/12/01	25	86.43	46	88.30	90.00	-21	37,940	-0.06%
2021/11/30	76	88.66	11	88.46	87.30	65	38,752	0.17%
2021/11/29	22	84.24	43.2	82.79	85.50	-21.2	39,393	-0.05%
2021/11/26	36	84.37	45	83.97	83.60	-9	39,293	-0.02%
2021/11/25	68	89.76	56	89.53	86.60	12	38,770	0.03%
2021/11/24	161.2	90.27	244	89.12	87.50	-82.8	37,925	-0.22%	大買/大賣/
2021/11/23	91.2	93.22	11	92.01	90.90	80.2	37,256	0.22%
2021/11/22	9	100.03	4	100.63	101.00	5	36,538	0.01%
2021/11/19	16	96.41	1	96.80	97.80	15	36,553	0.04%
2021/11/18	6	92.42	6	91.10	91.50	0	36,690	0.00%
2021/11/17	13	90.03	3	89.67	90.10	10	36,818	0.03%
2021/11/16	3	89.70	17	89.05	90.00	-14	36,964	-0.04%
2021/11/15	16	80.52	12	80.30	82.00	4	37,188	0.01%
2021/11/12	18	80.41	16	80.13	81.50	2	37,436	0.01%
2021/11/11	29	78.54	13.1	76.29	76.20	15.9	37,598	0.04%
2021/11/10	5	82.56	19	82.95	82.50	-14	37,702	-0.04%
2021/11/09	13.1	81.19	8	80.89	80.50	5.1	37,964	0.01%
2021/11/08	26	78.16	6.6	79.61	82.50	19.4	37,930	0.05%
2021/11/05	10	73.76	6	74.25	75.80	4	38,188	0.01%
2021/11/04	75.1	77.83	86	77.30	75.00	-10.9	38,440	-0.03%
2021/11/03	98	71.45	96	71.20	77.80	2	36,561	0.01%
2021/11/02	30	70.95	55.7	71.59	71.80	-25.7	34,760	-0.07%
2021/11/01	0	0.00	2	65.30	65.30	-2	33,725	-0.01%
2021/10/29	14	57.17	46.1	58.46	59.40	-32.1	34,515	-0.09%
2021/10/28	72.1	54.12	42.2	54.85	54.00	29.9	33,702	0.09%
2021/10/27	46	54.70	49	54.80	54.80	-3	33,550	-0.01%
2021/10/26	110.2	54.06	109	54.74	53.30	1.2	33,331	0.00%	大買/大賣/
2021/10/25	51	52.25	64	52.38	51.90	-13	32,523	-0.04%
2021/10/22	73	50.23	65	50.06	49.25	8	32,386	0.02%
2021/10/21	93	49.82	87	49.76	50.10	6	31,665	0.02%
2021/10/20	7	46.34	51	45.40	47.80	-44	30,731	-0.14%
2021/10/19	21	43.88	15	44.11	43.70	6	31,667	0.02%
2021/10/18	41	42.28	43	42.36	42.35	-2	32,925	-0.01%
2021/10/15	23	41.71	2	41.98	41.70	21	33,757	0.06%
2021/10/14	21.1	42.10	20.1	41.02	40.90	1	34,392	0.00%
2021/10/13	29	43.02	43	41.85	41.25	-14	34,686	-0.04%
2021/10/12	43	43.98	50	44.31	44.35	-7	35,497	-0.02%
2021/10/08	102	44.02	12.2	43.92	44.00	89.8	37,557	0.24%	大買/
2021/10/07	11	41.82	17.6	41.70	41.90	-6.6	37,643	-0.02%
2021/10/06	17.2	41.27	19.1	40.61	40.10	-1.9	37,892	0.00%
2021/10/05	15	40.22	26.6	40.18	41.40	-11.6	38,082	-0.03%
2021/10/04	35	41.21	15	41.14	39.00	20	38,070	0.05%
2021/10/01	70	43.46	79	43.87	42.50	-9	38,249	-0.02%
2021/09/30	6	44.38	4	44.40	45.55	2	38,951	0.01%
2021/09/29	7	44.41	8	44.39	43.90	-1	40,389	0.00%
2021/09/28	27	46.74	26	46.27	45.95	1	40,608	0.00%
2021/09/27	24	46.83	26	47.43	47.50	-2	40,485	0.00%
2021/09/24	35	46.24	95	46.44	47.40	-60	40,029	-0.15%
2021/09/23	76	46.73	47	45.82	45.30	29	39,699	0.07%
2021/09/22	37	45.05	10	45.19	45.00	27	39,650	0.07%
2021/09/17	9	44.38	13	43.84	44.60	-4	39,727	-0.01%
2021/09/16	32	43.67	33.4	43.85	43.70	-1.4	39,486	0.00%
2021/09/15	16.2	41.95	0	0.00	41.65	16.2	39,011	0.04%
2021/09/14	1	42.99	5	43.05	43.00	-4	39,015	-0.01%
2021/09/13	10	43.95	8	43.68	43.75	2	38,950	0.01%
2021/09/10	35	44.23	37.5	44.32	44.40	-2.5	38,865	-0.01%
2021/09/09	8	42.94	9.1	42.91	43.05	-1.1	38,532	0.00%
2021/09/08	17.3	42.33	33	42.55	42.65	-15.7	38,393	-0.04%
2021/09/07	9.2	42.34	6	42.49	41.95	3.2	38,114	0.01%
2021/09/06	53.2	46.21	38	45.50	44.65	15.2	37,693	0.04%
2021/09/03	92	47.12	100	47.24	47.75	-8	37,222	-0.02%
2021/09/02	64	46.53	56.7	46.16	44.40	7.3	35,997	0.02%
2021/09/01	32	43.11	26	44.51	46.00	6	34,383	0.02%
2021/08/31	8	41.46	5	41.60	41.85	3	33,858	0.01%
2021/08/30	5	40.46	4.3	41.09	41.00	0.7	33,717	0.00%
2021/08/27	11.6	39.59	30	39.54	39.30	-18.4	33,513	-0.05%
2021/08/26	7.2	40.82	4	41.63	40.65	3.2	33,343	0.01%
2021/08/25	11	41.97	4	42.38	41.75	7	33,178	0.02%
2021/08/24	23	42.69	6	41.27	41.10	17	33,030	0.05%
2021/08/23	18.1	42.10	22	42.23	41.90	-3.9	32,748	-0.01%
2021/08/20	26	40.93	22	40.77	41.25	4	32,606	0.01%
2021/08/19	24	41.68	33	41.22	39.70	-9	32,280	-0.03%
2021/08/18	22	38.28	14	39.09	41.45	8	31,676	0.03%
2021/08/17	32	39.00	28	38.99	37.70	4	31,272	0.01%
2021/08/16	17	40.54	19	40.69	40.85	-2	30,935	-0.01%
2021/08/13	24.2	41.04	20	41.76	40.15	4.2	30,465	0.01%
2021/08/12	61	44.70	29	44.94	44.60	32	29,937	0.11%
2021/08/11	27.4	44.10	61.1	44.49	43.70	-33.7	29,652	-0.11%
2021/08/10	19	48.16	7	47.94	47.00	12	29,092	0.04%
2021/08/09	8.3	47.30	12	47.89	46.75	-3.7	28,531	-0.01%
2021/08/06	29.3	51.83	20	52.17	50.30	9.3	27,954	0.03%
2021/08/05	28	52.16	23	51.87	51.60	5	27,647	0.02%
2021/08/04	16	51.88	8	52.01	52.10	8	27,390	0.03%
2021/08/03	9	50.91	10	50.62	50.00	-1	26,617	0.00%
2021/08/02	31	51.32	18	50.83	51.20	13	26,334	0.05%
2021/07/30	14	50.68	63	49.88	49.30	-49	25,659	-0.19%
2021/07/29	71	50.06	65	49.41	48.35	6	24,635	0.02%
2021/07/28	101	48.88	94	48.48	48.35	7	23,531	0.03%	大買/
2021/07/27	0	0.00	23	52.60	53.70	-23	22,725	-0.10%
2021/07/26	33	47.88	45	48.17	48.90	-12	22,499	-0.05%
2021/07/23	75	46.70	73.2	45.95	45.50	1.8	21,927	0.01%
2021/07/22	33	43.22	25	44.03	45.85	8	20,763	0.04%
2021/07/21	3	41.10	38.2	40.88	41.70	-35.2	19,908	-0.18%
2021/07/20	32	38.42	23	38.82	37.95	9	19,913	0.05%
2021/07/19	25	38.56	25	37.86	37.65	0	19,397	0.00%
2021/07/16	63	38.87	62	38.73	38.20	1	19,134	0.01%
2021/07/15	82	36.64	78	36.94	38.10	4	18,300	0.02%
2021/07/14	17	33.11	22	34.75	35.75	-5	16,131	-0.03%
2021/07/13	96	34.05	24	34.04	32.50	72	15,611	0.46%
2021/07/12	19	34.52	3	34.72	33.40	16	15,289	0.10%
2021/07/09	26	33.78	17	33.75	34.00	9	14,899	0.06%
2021/07/08	9	34.64	28	34.65	34.00	-19	14,827	-0.13%
2021/07/07	38	34.53	31	34.29	35.10	7	14,547	0.05%
2021/07/06	36	34.23	28	34.31	34.70	8	13,853	0.06%
2021/07/05	24	30.23	21	31.50	31.90	3	12,818	0.02%
2021/07/02	7	28.94	3	28.98	29.00	4	12,647	0.03%
2021/07/01	9	28.28	17	28.81	28.30	-8	12,890	-0.06%
2021/06/30	1	28.55	5	28.65	28.90	-4	12,945	-0.03%
2021/06/29	36	29.70	29.1	28.21	28.60	6.9	13,017	0.05%
2021/06/28	17	27.45	8	27.81	29.25	9	12,711	0.07%
2021/06/25	21	26.98	2.1	27.06	26.60	18.9	12,251	0.15%
2021/06/24	0.1	25.70	2	25.65	25.65	-1.9	12,114	-0.02%
2021/06/23	5	26.23	5	26.16	25.95	0	12,149	0.00%
2021/06/18	1	26.85	0	0.00	26.80	1	12,212	0.01%
2021/06/16	1	26.75	3	26.42	26.00	-2	12,135	-0.02%
2021/06/15	5	26.88	2	26.95	26.85	3	12,105	0.02%
2021/06/11	0	0.00	4	26.44	26.45	-4	12,121	-0.03%
2021/06/10	0	0.00	3	27.05	26.25	-3	12,153	-0.02%
2021/06/09	13	26.90	13	26.72	26.95	0	12,165	0.00%
2021/06/08	3	26.23	14	26.23	26.40	-11	11,988	-0.09%
2021/06/07	4	26.20	0	0.00	25.85	4	11,947	0.03%
2021/06/04	0	0.00	3	26.00	26.10	-3	11,855	-0.03%
2021/06/03	4	26.00	4	26.00	25.95	0	11,841	0.00%
2021/06/02	1	25.55	2	25.55	25.55	-1	11,831	-0.01%
2021/05/31	0	0.00	8	25.99	26.50	-8	11,751	-0.07%
2021/05/28	22	25.33	25	25.49	25.55	-3	11,981	-0.03%
2021/05/27	8	23.85	10	24.20	24.30	-2	11,942	-0.02%
2021/05/26	8	23.48	0	0.00	23.75	8	11,945	0.07%
2021/05/25	1	23.50	11	23.89	23.60	-10	11,982	-0.08%
2021/05/24	2	23.20	1.1	21.74	23.25	1	12,050	0.01%
2021/05/21	2.1	22.05	2.1	21.98	21.95	-0.1	11,999	0.00%
2021/05/20	2	22.28	1	21.35	21.35	1	12,096	0.01%
2021/05/19	8	22.05	0.2	22.10	22.10	7.8	12,097	0.06%
2021/05/18	3.2	21.36	2	21.55	21.80	1.2	12,151	0.01%
2021/05/17	1	21.30	0	0.00	19.90	1	12,151	0.01%
2021/05/14	1.1	23.87	0	22.20	22.10	1	12,055	0.01%
2021/05/13	3	23.20	10	21.20	22.50	-7	11,986	-0.06%
2021/05/12	1	22.75	3	23.63	22.75	-2	11,919	-0.02%
2021/05/11	2	25.50	0	0.00	25.25	2	11,737	0.02%
2021/05/10	0	27.84	16.1	28.67	27.80	-16	11,608	-0.14%
2021/05/07	6	26.98	7	26.94	27.20	-1	11,453	-0.01%
2021/05/06	16	25.44	1	25.75	25.60	15	11,383	0.13%
2021/05/05	6	25.16	14	25.71	25.00	-8	11,293	-0.07%
2021/05/04	8	26.64	19	26.59	26.20	-11	11,135	-0.10%
2021/05/03	2	28.90	14	29.30	28.85	-12	10,869	-0.11%
2021/04/29	15	31.45	11	30.84	30.60	4	10,593	0.04%
2021/04/28	34	32.48	12	32.12	31.80	22	10,243	0.21%
2021/04/27	19	30.59	20	30.68	30.55	-1	9,693	-0.01%
2021/04/26	38	29.44	22	28.91	29.75	16	8,976	0.18%
2021/04/23	15	27.09	16	26.81	27.05	-1	8,051	-0.01%
2021/04/22	23	25.67	0	0.00	25.20	23	7,897	0.29%
2021/04/21	0	0.00	6	26.79	26.75	-6	7,743	-0.08%
2021/04/19	1	24.90	0	0.00	24.90	1	7,507	0.01%
2021/04/16	0	0.00	2	25.00	24.90	-2	7,506	-0.03%
2021/04/15	1	25.20	0	0.00	25.20	1	7,505	0.01%
2021/04/14	1	23.60	3	24.15	24.65	-2	7,507	-0.03%
2021/04/13	7	26.34	4	27.51	25.65	3	7,429	0.04%
2021/04/12	5	28.26	20	28.20	27.60	-15	7,244	-0.21%
2021/04/09	27	27.98	15	27.94	27.35	12	7,006	0.17%
2021/04/08	12	26.30	19	26.50	26.10	-7	6,539	-0.11%
2021/04/07	3	24.85	3	25.35	26.90	0	6,411	0.00%
2021/04/06	1	24.40	4	24.65	24.55	-3	6,453	-0.05%
2021/04/01	2	24.07	22	23.93	24.40	-20	6,650	-0.30%
2021/03/31	1	23.60	1	23.60	23.05	0	6,498	0.00%
2021/03/30	0	22.67	0	0.00	22.70	0	6,570	0.00%
2021/03/29	0	22.60	0	0.00	22.40	0	6,634	0.00%
2021/03/26	2	22.50	2	23.00	22.40	0	6,809	0.00%
2021/03/25	4	23.01	1	22.75	22.75	3	6,999	0.04%
2021/03/23	0	0.00	3	24.23	23.70	-3	7,298	-0.04%
2021/03/22	0	0.00	6	24.10	23.80	-6	7,206	-0.08%
2021/03/19	2	23.70	0.1	23.60	23.75	1.9	7,246	0.03%
2021/03/18	23	23.65	1	24.00	23.60	22	7,317	0.30%
2021/03/17	0	0.00	1	23.95	23.60	-1	7,592	-0.01%
2021/03/16	1.1	23.88	0	0.00	23.60	1.1	7,732	0.01%
2021/03/15	3	24.30	0	0.00	24.20	3	7,843	0.04%
2021/03/12	0	0.00	1	22.50	22.35	-1	8,293	-0.01%
2021/03/10	0	22.20	0	0.00	22.00	0	8,925	0.00%
2021/03/09	0	0.00	5	22.09	22.05	-5	9,104	-0.05%
2021/03/08	3	22.90	3	22.17	22.00	0	9,446	0.00%
2021/03/05	1	22.40	31	22.61	22.50	-30	9,853	-0.30%
2021/03/04	32	23.43	3	23.22	22.80	29	10,065	0.29%
2021/03/03	16	23.42	25	24.71	23.15	-9	10,324	-0.09%
2021/03/02	0	0.00	2	25.30	25.30	-2	10,218	-0.02%
2021/02/25	3	24.05	6.1	24.00	23.55	-3.1	10,884	-0.03%
2021/02/24	6	24.23	1	24.00	24.25	5	10,966	0.05%
2021/02/23	1	23.65	2	23.45	23.40	-1	10,839	-0.01%
2021/02/22	1	24.15	5	24.10	23.90	-4	10,788	-0.04%
2021/02/19	0	0.00	20	23.05	23.10	-20	10,673	-0.19%
2021/02/18	32	22.88	0	0.00	22.85	32	10,663	0.30%
2021/02/17	0	22.35	6	21.89	22.45	-6	10,550	-0.06%
2021/02/05	0	0.00	6	20.95	20.85	-6	10,475	-0.06%
2021/02/04	0	20.95	0	0.00	20.95	0	10,468	0.00%
2021/02/03	5	21.30	10	21.40	21.05	-5	10,451	-0.05%
2021/02/02	0.9	20.80	0	0.00	20.60	0.9	10,454	0.01%
2021/02/01	11	19.91	0	0.00	20.05	11	10,433	0.11%
2021/01/29	0	0.00	3	21.20	20.60	-3	10,480	-0.03%
2021/01/28	1	21.65	0	0.00	21.40	1	10,481	0.01%
2021/01/27	0.1	21.30	0	0.00	21.85	0.1	10,410	0.00%
2021/01/26	4	21.25	0	0.00	21.10	4	10,385	0.04%
2021/01/25	0	0.00	1	20.80	21.50	-1	10,372	-0.01%
2021/01/21	2	21.45	0	0.00	20.85	2	10,308	0.02%
2021/01/20	1	22.20	7	21.05	21.00	-6	10,282	-0.06%
2021/01/15	23	21.97	24	21.90	21.90	-1	10,273	-0.01%
2021/01/14	0	0.00	10	22.75	23.25	-10	10,208	-0.10%
2021/01/13	15	22.47	1	22.35	22.65	14	10,221	0.14%
2021/01/12	1	21.70	1	21.75	21.75	0	10,497	0.00%
2021/01/08	0	0.00	16	22.91	22.50	-16	10,420	-0.15%
2021/01/07	42	23.42	43	23.14	23.00	-1	10,327	-0.01%
2021/01/06	6	23.17	1	22.65	22.75	5	10,263	0.05%
2021/01/05	1	23.80	4	23.65	23.70	-3	10,140	-0.03%
2021/01/04	35	24.51	103	24.20	24.00	-68	10,074	-0.68%	大賣/
2020/12/31	5	24.22	2	24.95	24.40	3	9,957	0.03%
2020/12/30	17	25.47	18	25.33	25.10	-1	9,864	-0.01%
2020/12/29	30	26.87	28	25.47	25.00	2	9,700	0.02%
2020/12/28	31	25.64	28	26.74	27.10	3	9,191	0.03%
2020/12/25	7	24.84	21	24.89	24.65	-14	8,791	-0.16%
2020/12/24	47	25.14	0	0.00	24.60	47	8,713	0.54%
2020/12/23	0	0.00	5	24.07	24.35	-5	8,513	-0.06%
2020/12/22	5	25.01	27	24.45	23.55	-22	8,524	-0.26%
2020/12/21	57	24.69	2	24.73	24.55	55	8,407	0.65%
2020/12/18	7	24.58	2	24.10	24.25	5	8,315	0.06%
2020/12/17	0	0.00	1	24.30	23.60	-1	8,165	-0.01%
2020/12/16	1	22.95	1	23.20	22.95	0	7,958	0.00%
2020/12/15	0	0.00	12	22.68	22.75	-12	7,936	-0.15%
2020/12/14	5	24.36	3	24.10	23.85	2	7,872	0.03%
2020/12/11	26	24.45	23	23.95	24.30	3	7,860	0.04%
2020/12/10	22	23.18	32	23.48	23.50	-10	7,593	-0.13%
2020/12/09	7	24.82	5	24.90	24.65	2	7,409	0.03%
2020/12/08	99	25.10	56.5	25.32	25.30	42.5	7,259	0.59%
2020/12/07	5	24.07	2	24.50	24.50	3	6,682	0.04%
2020/12/04	0	0.00	3	22.30	22.30	-3	6,248	-0.05%
2020/12/03	6	20.84	10	21.09	20.30	-4	6,111	-0.07%
2020/12/02	7	21.84	22	21.84	21.45	-15	6,069	-0.25%
2020/12/01	7	21.04	25.5	21.21	21.40	-18.5	6,135	-0.30%
2020/11/30	2	20.28	1	20.55	20.20	1	5,683	0.02%
2020/11/27	8	19.61	8	20.04	19.95	0	5,517	0.00%
2020/11/26	3	18.95	4	18.86	19.10	-1	5,195	-0.02%
2020/11/25	23	18.23	3	18.37	18.15	20	4,977	0.40%
2020/11/24	11.1	19.18	10	19.12	18.45	1.1	4,843	0.02%
2020/11/23	10	18.10	1	17.95	19.00	9	4,156	0.22%
2020/11/20	1	17.45	3	17.35	17.30	-2	3,988	-0.05%
2020/11/18	1	16.45	1	16.55	16.45	0	3,954	0.00%
2020/11/12	0	0.00	1	16.65	16.50	-1	4,158	-0.02%
2020/11/10	2	17.20	2.1	17.24	16.75	-0.1	4,182	0.00%
2020/11/06	0	0.00	16	17.21	17.60	-16	4,154	-0.39%
2020/11/05	1	17.50	0	0.00	17.05	1	4,090	0.02%
2020/11/02	2	16.48	1.5	16.37	16.35	0.5	4,136	0.01%
2020/10/28	2	17.85	0	0.00	17.65	2	4,385	0.05%
2020/10/27	2	17.88	5	17.95	17.70	-3	4,427	-0.07%
2020/10/26	2	18.73	2	18.83	18.95	0	4,387	0.00%
2020/10/23	1	19.35	4	18.86	18.90	-3	4,402	-0.07%
2020/10/22	5	19.17	0	0.00	18.35	5	4,398	0.11%
2020/10/20	11	20.35	0	0.00	19.85	11	4,334	0.25%
2020/10/06	1	17.00	0	0.00	17.30	1	5,375	0.02%
2020/09/30	0	0.00	10	16.55	16.45	-10	5,467	-0.18%
2020/09/29	0	15.55	0	0.00	15.55	0	5,449	0.00%
2020/09/28	0	0.00	6	17.53	17.05	-6	5,473	-0.11%
2020/09/16	2	9.43	1	9.85	9.41	1	5,542	0.02%
2020/09/15	1	9.71	0	0.00	9.69	1	5,444	0.02%
2020/09/14	4	9.96	32	9.64	10.15	-28	5,374	-0.52%
2020/09/11	0	0.00	1	9.43	9.50	-1	5,211	-0.02%
2020/09/10	10	9.91	0	0.00	9.80	10	5,174	0.19%
2020/09/09	0	0.00	2	9.95	9.99	-2	5,154	-0.04%
2020/09/07	0	0.00	2	10.50	10.05	-2	5,180	-0.04%
2020/09/04	10	10.30	1	10.10	10.25	9	5,126	0.18%
2020/09/03	12	10.29	0	0.00	10.25	12	5,135	0.23%
2020/08/31	0	0.00	2	10.10	10.05	-2	5,140	-0.04%
2020/08/28	0	0.00	2	10.30	10.30	-2	5,215	-0.04%
2020/08/26	6	11.16	12	10.70	10.60	-6	5,289	-0.11%
2020/08/25	0	0.00	0	11.30	11.30	0	4,870	0.00%
2020/08/24	0	0.00	5	10.30	10.30	-5	4,826	-0.10%
2020/08/21	0	0.00	2	9.34	9.38	-2	4,749	-0.04%
2020/08/20	36	9.26	0	0.00	9.22	36	4,736	0.76%
2020/08/19	0	0.00	18	9.95	9.94	-18	4,687	-0.38%
2020/08/17	0	0.00	12	9.89	9.94	-12	4,654	-0.26%
2020/08/14	0	0.00	10	9.81	9.80	-10	4,642	-0.22%
2020/08/13	1	9.90	0	0.00	9.86	1	4,635	0.02%
2020/08/12	15	9.99	4	10.05	10.10	11	4,617	0.24%
2020/08/11	0	0.00	1	10.35	10.40	-1	4,521	-0.02%
2020/08/10	4	9.42	0	0.00	9.46	4	4,401	0.09%
2020/07/31	0	0.00	5	10.00	9.97	-5	4,350	-0.11%
2020/07/28	1	9.99	10	9.77	9.51	-9	4,339	-0.21%
2020/07/27	0	0.00	14	10.61	10.10	-14	4,318	-0.32%
2020/07/24	20	10.50	0	0.00	10.45	20	4,274	0.47%
2020/07/23	6	10.70	7	11.24	11.05	-1	4,198	-0.02%
2020/07/22	4	10.55	0	0.00	11.00	4	4,048	0.10%
2020/07/21	10	10.70	8	10.13	10.60	2	3,991	0.05%
2020/07/20	11	9.96	7	9.71	10.10	4	3,962	0.10%
2020/07/17	9	10.15	0	0.00	9.95	9	3,936	0.23%
2020/07/16	0	0.00	4	10.40	10.35	-4	3,912	-0.10%
2020/07/15	2	10.25	0.1	10.20	10.25	1.9	3,905	0.05%
2020/07/13	11	10.18	1	10.00	11.45	10	3,884	0.26%
2020/07/10	10	10.65	0	0.00	10.65	10	3,708	0.27%
2020/07/09	17	12.46	38	12.06	11.80	-21	3,645	-0.58%
2020/07/08	41	13.27	12.1	13.41	13.10	28.9	3,509	0.82%
2020/07/06	18	10.89	4	11.40	11.40	14	3,002	0.47%
2020/07/03	22	10.06	0	0.00	10.40	22	2,902	0.76%
2020/07/02	10	9.39	0	0.00	9.47	10	2,592	0.39%
2020/06/23	0	0.00	3	8.14	8.37	-3	2,162	-0.14%
2020/06/22	1	7.62	0	0.00	7.61	1	2,067	0.05%
2020/06/19	0	0.00	10	7.88	7.73	-10	2,072	-0.48%
2020/06/18	2	7.85	0	0.00	7.84	2	2,045	0.10%
2020/06/17	4	7.95	8	8.03	7.89	-4	2,033	-0.20%
2020/06/16	8	7.96	0	0.00	7.99	8	2,014	0.40%
2020/06/15	6	7.81	6	8.03	8.10	0	1,981	0.00%
2020/06/12	3	7.45	0	0.00	7.40	3	1,893	0.16%
2020/06/10	0	0.00	5	7.86	7.90	-5	1,823	-0.27%
2020/06/08	0	0.00	2	8.11	8.37	-2	1,724	-0.12%
2020/06/05	5	8.25	0	0.00	8.04	5	1,673	0.30%
2020/06/03	4	8.15	1	8.00	8.25	3	1,531	0.20%
2020/05/19	20	6.18	0	6.20	6.17	20	1,474	1.36%
2020/05/11	0	0.00	1	6.72	6.68	-1	1,390	-0.07%
2020/05/08	0	0.00	1	6.68	6.65	-1	1,377	-0.07%
2020/05/07	2.1	6.55	0	0.00	6.55	2.1	1,359	0.15%
2020/05/04	1	6.51	0	0.00	6.52	1	1,328	0.08%
2020/04/30	1	6.45	0	0.00	6.70	1	1,309	0.08%
2020/04/29	0	0.00	1	6.31	6.32	-1	1,278	-0.08%
2020/04/20	1	6.35	5	6.36	6.37	-4	1,276	-0.31%
2020/04/17	1	6.83	0	0.00	6.53	1	1,265	0.08%
2020/04/15	4	5.89	0	0.00	5.90	4	1,172	0.34%
2020/03/27	1	5.09	0	0.00	5.00	1	1,218	0.08%
2020/03/19	0	4.14	0	0.00	4.14	0	1,454	0.00%
2020/03/18	1	4.67	0	0.00	4.59	1	1,444	0.07%
2020/03/10	0	6.20	0	0.00	6.25	0	1,484	0.00%
2020/03/09	1	5.74	0	0.00	5.74	1	1,484	0.07%
2020/03/06	0	0.00	1	6.40	6.35	-1	1,459	-0.07%
2020/03/05	1	6.60	0	0.00	6.57	1	1,445	0.07%
2020/03/03	1	6.75	0	0.00	6.75	1	1,419	0.07%
2020/03/02	0	0.00	2	6.61	6.70	-2	1,393	-0.14%
2020/02/27	3	7.02	1	7.01	7.06	2	1,355	0.15%
2020/02/26	0	7.46	0	0.00	7.46	0	1,243	0.00%
2020/02/25	3	8.28	4	8.29	8.28	-1	1,221	-0.08%
2020/02/14	0	0.00	0.1	9.19	9.21	-0.1	1,172	-0.01%
2020/02/10	0	0.00	0	9.12	9.08	0	1,178	0.00%
2020/02/03	0	0.00	19	8.86	8.90	-19	1,187	-1.60%
2020/01/31	0	0.00	40	9.30	9.31	-40	1,172	-3.41%
2020/01/30	1	9.23	0	0.00	9.27	1	1,172	0.09%
2019/12/30	10	11.00	0	0.00	10.90	10	1,141	0.88%
2019/12/24	10	10.70	0	0.00	10.65	10	1,032	0.97%
2019/12/23	4	10.65	0	0.00	10.70	4	1,024	0.39%
2019/12/20	0	0.00	80	10.93	10.85	-80	992	-8.06%
2019/12/19	0	0.00	10	10.55	10.65	-10	869	-1.15%
2019/12/18	23	10.21	0	0.00	10.45	23	815	2.82%
2019/12/17	97	10.50	0	0.00	10.40	97	782	12.40%
2019/12/16	0	0.00	10	9.81	9.87	-10	721	-1.39%
2019/12/10	9	9.63	0	0.00	9.88	9	679	1.32%
2019/11/29	0	9.24	0	0.00	9.30	0	643	0.00%
2019/11/28	0	0.00	1	9.37	9.37	-1	648	-0.15%
2019/11/19	0	0.00	1	9.11	9.12	-1	589	-0.17%
2019/11/18	2	9.16	0	0.00	9.10	2	583	0.34%
2019/11/14	5	9.23	0	0.00	9.22	5	578	0.86%
2019/11/06	0	0.00	2	9.41	9.40	-2	578	-0.35%
2019/11/05	2	9.51	0	0.00	9.48	2	578	0.35%
2019/11/04	5	9.39	0	0.00	9.38	5	581	0.86%
2019/10/31	0	0.00	1	9.47	9.50	-1	585	-0.17%
2019/10/29	0	0.00	4	9.80	9.74	-4	575	-0.69%
2019/10/28	1	9.51	2	9.69	9.50	-1	569	-0.18%
2019/10/25	0	0.00	2	9.70	9.74	-2	560	-0.36%
2019/10/24	0	0.00	1	9.97	9.93	-1	565	-0.18%
2019/10/17	0	0.00	5	10.10	10.00	-5	718	-0.70%
2019/10/14	0	0.00	10	10.30	10.30	-10	718	-1.39%
2019/09/24	0	0.00	1	10.85	10.80	-1	816	-0.12%
2019/09/18	0.6	10.55	0	0.00	10.55	0.6	843	0.07%
2019/09/11	0.4	10.65	0	0.00	10.65	0.4	850	0.05%
2019/07/24	2	11.38	1	11.55	11.60	1	1,163	0.09%
2019/07/19	0	0.00	2	11.25	11.35	-2	1,120	-0.18%
2019/07/17	1	11.00	5	11.05	11.00	-4	1,079	-0.37%
2019/07/15	10	11.45	1	11.30	11.40	9	1,077	0.84%
2019/07/09	0	0.00	5	10.85	10.85	-5	1,078	-0.46%
2019/06/28	5	11.10	0	0.00	11.10	5	1,084	0.46%
2019/06/19	5	10.50	0	0.00	10.60	5	1,065	0.47%
2019/06/12	0	0.00	2	10.80	10.90	-2	1,067	-0.19%
2019/06/06	0	0.00	10	11.35	11.25	-10	1,035	-0.97%
2019/06/04	1	11.65	0	0.00	11.50	1	1,014	0.10%
2019/06/03	2	11.68	0	0.00	11.85	2	996	0.20%
2019/05/27	0	0.00	0	10.70	10.70	0	896	0.00%
2019/05/23	0	0.00	2	11.50	11.05	-2	991	-0.20%
2019/05/22	5	11.00	0	0.00	11.00	5	908	0.55%
2019/05/14	0	0.00	1	8.88	9.14	-1	819	-0.12%
2019/04/18	0	0.00	6	10.25	10.15	-6	744	-0.81%
2019/04/17	1	10.50	0	0.00	10.60	1	731	0.14%
2019/04/03	0	10.00	0	0.00	10.10	0	661	0.00%
2019/03/11	5	11.00	0	0.00	11.10	5	762	0.66%
2019/03/05	0	10.75	0	0.00	10.75	0	753	0.00%
2019/02/22	0	0.00	0.1	11.30	11.40	-0.1	666	-0.02%
2019/02/21	0	0.00	4	10.55	10.55	-4	550	-0.73%
2019/01/23	0	9.28	0	0.00	9.27	0	498	0.00%
2019/01/14	0	9.30	0	0.00	9.31	0	544	0.00%
2019/01/11	0	0.00	1	9.36	9.36	-1	546	-0.18%
2019/01/08	1	9.53	0	0.00	9.52	1	550	0.18%
2019/01/07	0	0.00	0.1	9.59	9.41	-0.1	553	-0.01%
2018/12/21	0	0.00	17	10.30	10.10	-17	574	-2.96%
2018/12/20	0	0.00	1	10.45	10.40	-1	546	-0.18%
2018/12/14	7	9.64	0	0.00	10.00	7	459	1.52%
2018/12/13	10	9.44	2	9.28	9.58	8	441	1.81%
2018/12/12	1	8.94	3	9.10	9.05	-2	433	-0.46%
2018/11/23	0	8.74	0	0.00	8.74	0	497	0.01%
2018/11/19	0	8.77	0	0.00	8.77	0	513	0.01%
2018/11/07	2	8.78	0	0.00	8.82	2	582	0.34%
2018/11/06	1	8.80	0	0.00	8.80	1	618	0.16%
2018/10/30	0	8.15	0	0.00	8.15	0	681	0.00%
2018/10/26	0	8.10	0	0.00	8.03	0	744	0.00%
2018/10/24	0	0.00	10	8.79	8.81	-10	766	-1.30%
2018/10/19	2	9.23	0	0.00	9.30	2	766	0.26%
2018/10/11	3	9.68	0	0.00	9.68	3	839	0.36%
2018/10/05	3	10.80	0	0.00	10.80	3	1,014	0.30%
2018/09/13	0	0.00	10	11.40	11.40	-10	1,115	-0.90%
2018/09/11	2.1	11.45	0	0.00	11.50	2.1	1,170	0.18%
2018/09/03	0	0.00	2	12.28	12.20	-2	1,302	-0.15%
2018/08/30	0	0.00	1	12.35	12.35	-1	1,371	-0.07%
2018/08/28	5	12.40	0	0.00	12.35	5	1,487	0.34%
2018/08/20	0	0.00	2	12.25	12.25	-2	2,472	-0.08%
2018/08/10	2	13.00	0	0.00	12.90	2	2,604	0.08%
2018/08/09	1	13.85	0	0.00	13.65	1	2,580	0.04%
2018/08/02	3	14.25	5	14.00	13.90	-2	2,625	-0.08%
2018/08/01	0	0.00	3	13.66	14.35	-3	2,596	-0.11%
2018/07/30	2	13.40	0	0.00	13.30	2	2,560	0.08%
2018/07/26	1	13.60	0	0.00	13.60	1	2,549	0.04%
2018/07/24	0	0.00	2	13.65	13.85	-2	2,533	-0.08%
2018/07/23	2	13.40	0	0.00	13.45	2	2,531	0.08%
2018/07/18	0	0.00	2	14.10	14.05	-2	2,508	-0.08%
2018/07/16	4	14.68	2	14.70	14.60	2	2,467	0.08%
2018/07/11	0	0.00	1	12.30	12.20	-1	2,330	-0.04%
2018/07/10	0	0.00	10	12.40	12.20	-10	2,333	-0.43%
2018/06/27	5	13.35	0	0.00	13.15	5	2,352	0.21%
2018/06/21	0	0.00	1	13.85	13.60	-1	2,346	-0.04%
2018/06/20	1	13.90	1	13.60	13.60	0	2,352	0.00%
2018/06/15	5	14.45	4	14.45	14.80	1	2,293	0.04%
2018/06/14	0	0.00	3	14.30	14.15	-3	2,251	-0.13%
2018/06/13	4	14.05	1	14.35	14.00	3	2,246	0.13%
2018/06/12	3	14.25	0	0.00	14.20	3	2,234	0.13%
2018/06/11	2	14.10	0	0.00	14.10	2	2,217	0.09%
2018/06/07	0	0.00	15	14.92	14.80	-15	2,186	-0.69%
2018/06/06	8	14.97	24	14.95	15.10	-16	2,157	-0.74%
2018/06/05	11	14.60	0	0.00	14.70	11	2,088	0.53%
2018/06/04	18	14.96	2	14.88	14.70	16	2,062	0.78%
2018/06/01	2	14.60	3	14.10	14.30	-1	2,029	-0.05%
2018/05/31	3	14.85	31	14.98	14.70	-28	1,961	-1.43%
2018/05/30	7	15.09	13	15.48	15.35	-6	1,847	-0.32%
2018/05/29	64	15.34	17	15.31	15.70	47	1,679	2.80%
2018/05/28	11	13.85	11	14.21	14.30	0	1,306	0.00%
2018/05/25	10	13.15	0	0.00	13.05	10	1,166	0.86%
2018/05/23	11	12.17	0	0.00	12.30	11	1,086	1.01%
2018/05/15	0	0.00	1	11.45	11.55	-1	1,050	-0.10%
2018/05/11	3	11.75	0	0.00	11.50	3	1,137	0.26%
2018/05/10	1	11.40	0	0.00	11.60	1	1,137	0.09%
2018/05/04	0	0.00	2	10.75	10.75	-2	1,281	-0.16%
2018/05/02	3	10.80	0	0.00	10.85	3	1,348	0.22%
2018/04/24	3	11.00	50	10.95	11.00	-47	1,631	-2.88%
2018/04/13	1	12.05	0	0.00	12.05	1	1,821	0.05%
2018/04/11	30	11.80	0	0.00	11.75	30	1,974	1.52%
2018/04/03	20	11.80	0	0.00	11.95	20	2,253	0.89%
2018/03/23	0	0.00	60	12.45	12.40	-60	2,838	-2.11%
2018/03/20	60	12.99	0	0.00	12.95	60	2,832	2.12%
2018/03/14	2	13.05	0	0.00	13.00	2	2,899	0.07%
2018/03/09	1	12.95	0	0.00	12.95	1	2,974	0.03%
2018/03/06	0	0.00	1	13.30	13.15	-1	3,052	-0.03%
2018/02/07	1	14.00	0	0.00	13.95	1	3,590	0.03%
2018/02/06	1	13.90	0	0.00	13.60	1	3,657	0.03%
2018/02/05	0	0.00	8	14.80	14.95	-8	3,698	-0.22%
2018/02/02	0	0.00	5	15.40	15.40	-5	3,765	-0.13%
2018/01/29	0	0.00	6	16.16	16.15	-6	3,953	-0.15%
2018/01/26	0	0.00	10	15.60	15.55	-10	3,923	-0.25%
2018/01/23	0	0.00	3	16.17	15.85	-3	4,214	-0.07%
2018/01/22	5	15.75	0	0.00	15.90	5	4,257	0.12%
2018/01/19	0	0.00	46	15.33	15.20	-46	4,505	-1.02%
2018/01/18	0	0.00	5	15.63	15.55	-5	4,836	-0.10%
2018/01/16	14	16.05	3	15.88	15.95	11	4,929	0.22%
2018/01/11	5	15.40	0	0.00	15.40	5	5,006	0.10%
2018/01/10	1	15.15	0	0.00	15.15	1	5,052	0.02%
2018/01/08	2	16.10	0	0.00	15.50	2	5,334	0.04%
2018/01/05	0	0.00	5	16.20	16.10	-5	5,345	-0.09%
2018/01/04	0	0.00	1	16.15	16.80	-1	5,258	-0.02%
2018/01/03	5	15.65	0	0.00	15.50	5	5,045	0.10%