鈺創 (5351)-元大-六合券商分點個股進出

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
47.75
漲跌
--
漲幅
0.00%
成交量
2,272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－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/05/15	0	47.95	3	47.63	47.75	-3	5,717	-0.05%
2024/05/14	2.4	47.10	7	47.10	47.75	-4.6	5,735	-0.08%
2024/05/13	0	0.00	0.1	45.40	45.60	-0.1	5,841	0.00%
2024/05/10	1	45.35	0	0.00	45.35	1	5,894	0.02%
2024/05/09	7	45.76	34	45.54	44.50	-27	5,900	-0.46%
2024/05/08	0	0.00	1	48.00	48.05	-1	5,798	-0.02%
2024/05/07	9.2	48.86	0	0.00	48.00	9.2	5,832	0.16%
2024/05/06	5.2	48.36	0	0.00	48.30	5.2	5,826	0.09%
2024/05/03	4	48.55	0	0.00	47.60	4	5,841	0.07%
2024/05/02	4	48.04	0	0.00	47.80	4	5,913	0.07%
2024/04/30	1	48.70	2	48.30	47.90	-1	5,986	-0.02%
2024/04/29	2	47.90	1	48.10	48.55	1	6,094	0.02%
2024/04/26	8	47.74	2	47.85	47.45	6	6,198	0.10%
2024/04/25	1	47.60	0	0.00	47.55	1	6,268	0.02%
2024/04/24	3	48.92	8	48.93	48.20	-5	6,378	-0.08%
2024/04/23	6	47.64	11	46.74	47.00	-5	6,497	-0.08%
2024/04/22	7	45.31	2	44.10	44.05	5	6,937	0.07%
2024/04/19	5.3	45.96	8	46.26	45.50	-2.7	7,481	-0.04%
2024/04/18	10	48.27	4	48.16	48.20	6	7,501	0.08%
2024/04/17	3.2	48.54	4	48.10	48.50	-0.8	7,725	-0.01%
2024/04/16	11.2	48.08	12	48.65	47.60	-0.8	7,773	-0.01%
2024/04/15	3.2	51.31	4	51.03	50.20	-0.8	7,719	-0.01%
2024/04/12	35	53.71	25	53.97	53.00	10	7,663	0.13%
2024/04/11	1	52.90	7	52.71	52.40	-6	7,305	-0.08%
2024/04/10	9	53.49	8	53.50	52.50	1	7,296	0.01%
2024/04/09	3.8	52.23	0.1	51.80	52.40	3.7	7,184	0.05%
2024/04/08	4.1	51.85	1	52.00	51.80	3.1	7,232	0.04%
2024/04/03	2.5	52.61	2	52.20	52.10	0.5	7,337	0.01%
2024/04/02	6.2	52.85	0	0.00	52.80	6.2	7,671	0.08%
2024/04/01	4	52.98	36	52.99	52.90	-32	7,783	-0.41%
2024/03/28	2.3	51.66	26.1	51.63	50.90	-23.8	7,748	-0.31%
2024/03/27	32.1	52.19	2	52.40	52.00	30.1	7,800	0.39%
2024/03/26	6	52.05	28	51.78	52.00	-22	7,791	-0.28%
2024/03/25	23.1	51.02	11	51.23	51.70	12.1	7,732	0.16%
2024/03/22	11	51.09	7	51.09	50.40	4	7,963	0.05%
2024/03/21	2.2	50.27	3	50.90	50.50	-0.8	8,142	-0.01%
2024/03/20	4.1	49.83	5	49.95	50.20	-0.9	8,284	-0.01%
2024/03/19	11.1	48.86	0	0.00	48.60	11.1	8,636	0.13%
2024/03/18	7.8	48.41	4	48.38	48.60	3.8	8,724	0.04%
2024/03/15	5	48.56	1	49.15	48.45	4	8,966	0.04%
2024/03/14	2	48.58	5	49.23	49.35	-3	9,565	-0.03%
2024/03/13	5	49.84	0	0.00	49.05	5	10,178	0.05%
2024/03/12	1	50.70	6	51.03	51.00	-5	10,233	-0.05%
2024/03/11	1.1	50.98	6	50.65	51.00	-4.9	10,345	-0.05%
2024/03/08	1.1	48.55	9	49.26	49.00	-8	10,442	-0.08%
2024/03/07	7	49.69	1	50.30	49.50	6	10,625	0.06%
2024/03/06	1	50.80	2	50.85	50.60	-1	10,930	-0.01%
2024/03/05	6	51.82	3	52.23	51.40	3	11,163	0.03%
2024/03/04	11	53.68	8	54.13	52.70	3	11,588	0.03%
2024/03/01	13.1	53.54	7.1	54.34	52.80	6	12,189	0.05%
2024/02/29	15	53.71	18.1	54.53	53.80	-3.1	12,476	-0.03%
2024/02/27	15	53.73	17	54.75	54.00	-2	13,345	-0.02%
2024/02/26	11	52.64	10	53.08	53.50	1	14,202	0.01%
2024/02/23	9	52.37	5	52.08	51.30	4	14,639	0.03%
2024/02/22	2	52.40	2	52.95	52.10	0	15,525	0.00%
2024/02/21	5	52.60	1	52.70	52.30	4	15,791	0.03%
2024/02/20	3.1	53.67	6	53.03	52.60	-2.9	15,766	-0.02%
2024/02/19	0.1	51.00	1	50.90	51.30	-1	15,552	-0.01%
2024/02/16	3	49.88	14.2	50.11	50.80	-11.2	15,717	-0.07%
2024/02/15	2.3	48.44	3	48.53	48.55	-0.7	15,673	0.00%
2024/02/05	18.2	48.32	8	48.21	48.00	10.2	15,706	0.07%
2024/02/02	2.1	50.84	7	50.54	50.30	-4.9	15,581	-0.03%
2024/02/01	5	50.98	1	50.90	50.80	4	15,532	0.03%
2024/01/31	7.1	51.31	1	51.70	51.20	6.1	15,580	0.04%
2024/01/30	2	51.20	1	51.30	51.30	1	15,725	0.01%
2024/01/29	0	0.00	1	51.60	51.90	-1	15,783	-0.01%
2024/01/26	0	0.00	3	51.80	51.30	-3	15,783	-0.02%
2024/01/25	6.1	52.00	6	51.80	51.50	0.1	15,778	0.00%
2024/01/24	5.1	53.12	2	53.20	52.60	3.1	15,725	0.02%
2024/01/23	7	53.99	55	54.07	53.70	-48	15,682	-0.31%
2024/01/22	55	53.62	7	53.26	54.20	48	15,614	0.31%
2024/01/19	3.1	52.27	2	52.45	52.20	1.1	15,520	0.01%
2024/01/18	8.2	52.86	5	52.94	52.40	3.2	15,507	0.02%
2024/01/17	9	53.34	5	53.58	53.50	4	15,608	0.03%
2024/01/16	21	54.43	16	55.73	54.30	5	15,416	0.03%
2024/01/15	62	55.10	94.5	55.68	57.20	-32.5	14,896	-0.22%
2024/01/12	5	52.90	5	52.86	52.90	0	14,331	0.00%
2024/01/11	13	53.38	59	53.23	53.20	-46	14,254	-0.32%
2024/01/10	55	52.17	74	51.84	52.00	-19	14,077	-0.13%
2024/01/09	3	51.23	0	0.00	51.20	3	14,025	0.02%
2024/01/08	7	51.94	12	52.46	51.60	-5	13,983	-0.04%
2024/01/05	5	51.24	2	51.55	51.70	3	13,948	0.02%
2024/01/04	0	50.90	0	0.00	50.60	0	13,983	0.00%
2024/01/03	12	51.47	1	51.90	51.20	11	14,039	0.08%
2024/01/02	5	53.00	50	52.90	52.50	-45	14,051	-0.32%
2023/12/29	30	53.81	5	53.84	54.00	25	13,970	0.18%
2023/12/28	70.1	54.09	63.1	53.82	53.80	7	13,852	0.05%
2023/12/27	56	52.68	6	53.18	53.20	50	13,525	0.37%
2023/12/26	1	51.80	4	52.15	51.60	-3	13,390	-0.02%
2023/12/25	3	50.77	0.1	50.70	50.80	2.9	13,279	0.02%
2023/12/22	2	51.70	3	51.57	51.10	-1	13,230	-0.01%
2023/12/21	3	50.90	2.1	51.04	50.70	0.9	13,182	0.01%
2023/12/20	6	51.30	5	51.46	51.00	1	13,115	0.01%
2023/12/19	14	51.57	10	51.35	51.00	4	13,050	0.03%
2023/12/18	12	53.10	8	52.96	53.50	4	12,753	0.03%
2023/12/15	16	53.16	5	53.48	52.50	11	12,512	0.09%
2023/12/14	27	54.27	28	54.94	53.20	-1	12,311	-0.01%
2023/12/13	3.1	53.55	6	53.52	53.60	-2.9	11,917	-0.02%
2023/12/12	4	53.93	6	53.73	53.30	-2	11,899	-0.02%
2023/12/11	9.1	54.51	16	54.94	53.90	-6.9	11,702	-0.06%
2023/12/08	40	53.72	23.5	53.81	53.80	16.5	11,084	0.15%
2023/12/07	7	50.27	3	49.97	49.80	4	10,438	0.04%
2023/12/06	2	51.25	36.5	51.00	51.00	-34.5	10,354	-0.33%
2023/12/05	7.5	50.51	6	50.42	50.00	1.5	10,287	0.01%
2023/12/04	16	51.89	4	51.90	51.10	12	10,257	0.12%
2023/12/01	7	53.93	8.1	53.31	52.80	-1.1	10,127	-0.01%
2023/11/30	16	53.18	18	53.48	53.10	-2	9,951	-0.02%
2023/11/29	34	53.04	32	52.20	53.80	2	9,716	0.02%
2023/11/28	60	52.73	41	52.25	52.60	19	9,245	0.21%
2023/11/27	18	51.47	10.1	51.06	50.40	7.9	8,622	0.09%
2023/11/24	90.1	54.93	77.2	53.41	53.50	12.9	8,249	0.16%
2023/11/22	25.2	49.33	31.1	50.08	50.20	-5.8	5,951	-0.10%
2023/11/21	93.3	50.33	61	49.72	48.20	32.3	5,352	0.60%
2023/11/20	3	46.17	14	46.42	47.95	-11	4,382	-0.25%
2023/11/17	7	43.60	1	44.05	43.60	6	4,030	0.15%
2023/11/16	2	44.08	5	43.69	43.50	-3	3,995	-0.08%
2023/11/15	0	0.00	4.1	44.75	43.95	-4.1	3,944	-0.10%
2023/11/14	3	43.65	2	43.75	43.95	1	3,733	0.03%
2023/11/13	2	43.55	2	43.60	44.00	0	3,665	0.00%
2023/11/10	1	42.50	1	43.05	42.45	0	3,600	0.00%
2023/11/08	6	42.96	2	43.18	42.90	4	3,588	0.11%
2023/11/07	10	43.93	5	43.88	43.95	5	3,510	0.14%
2023/11/06	6	42.42	15.2	42.79	43.60	-9.2	3,345	-0.28%
2023/11/03	2	41.78	0	0.00	41.70	2	3,265	0.06%
2023/11/02	10	41.71	12	42.16	42.15	-2	3,269	-0.06%
2023/11/01	1	41.35	1.1	41.77	41.40	-0.1	3,258	0.00%
2023/10/31	4.1	41.35	3	40.75	40.80	1.1	3,246	0.03%
2023/10/30	2	42.75	0	0.00	42.30	2	3,253	0.06%
2023/10/27	0.1	41.55	0	0.00	41.25	0.1	3,223	0.00%
2023/10/26	3	42.52	0	0.00	41.80	3	3,250	0.09%
2023/10/25	2.2	43.76	6.5	43.64	43.85	-4.3	3,251	-0.13%
2023/10/23	1	41.15	0	0.00	41.15	1	3,448	0.03%
2023/10/19	2	41.53	0	0.00	41.90	2	3,520	0.06%
2023/10/18	5	42.22	3	43.00	42.20	2	3,518	0.06%
2023/10/17	0	0.00	5	43.15	42.30	-5	3,517	-0.14%
2023/10/16	5	42.12	1	42.15	42.10	4	3,665	0.11%
2023/10/13	2	43.40	0	0.00	43.15	2	3,695	0.05%
2023/10/12	1	43.85	9	43.63	43.75	-8	3,758	-0.21%
2023/10/11	8	42.48	3.3	43.51	42.05	4.7	3,735	0.13%
2023/10/06	8	42.99	11.1	42.70	43.45	-3.1	3,671	-0.08%
2023/10/05	7.1	41.71	0	0.00	41.35	7.1	3,598	0.20%
2023/10/04	2	41.55	0	0.00	41.55	2	3,606	0.06%
2023/10/02	0	0.00	3	41.82	41.60	-3	3,557	-0.08%
2023/09/28	0	0.00	1	40.90	40.05	-1	3,522	-0.03%
2023/09/26	2	40.45	1	40.25	40.00	1	3,531	0.03%
2023/09/25	1	42.35	1	42.60	41.85	0	3,493	0.00%
2023/09/22	1.1	41.63	0	0.00	42.00	1.1	3,505	0.03%
2023/09/21	2	42.20	9	42.13	41.90	-7	3,526	-0.20%
2023/09/20	0.1	42.65	0.1	42.45	42.40	0	3,521	0.00%
2023/09/19	1	43.40	2	43.53	42.65	-1	3,549	-0.03%
2023/09/18	1	43.70	1	43.30	43.15	0	3,554	0.00%
2023/09/15	2	44.08	3	44.07	43.95	-1	3,572	-0.03%
2023/09/14	2	43.00	6	42.83	43.25	-4	3,515	-0.11%
2023/09/13	6	42.16	6	41.84	41.50	0	3,505	0.00%
2023/09/12	1	42.15	0	0.00	42.00	1	3,582	0.03%
2023/09/11	3	41.98	0	0.00	41.80	3	3,617	0.08%
2023/09/08	1	43.40	1	43.15	42.35	0	3,684	0.00%
2023/09/07	7	44.01	2	44.15	44.10	5	3,710	0.13%
2023/09/06	3	43.42	3	43.68	43.50	0	3,614	0.00%
2023/09/05	4.1	44.11	6	43.65	43.40	-2	3,523	-0.06%
2023/09/04	12.1	42.02	2	42.18	42.40	10.1	3,340	0.30%
2023/09/01	1	41.40	1	41.80	41.15	0	3,293	0.00%
2023/08/31	5.1	42.08	8	42.58	41.35	-2.9	3,266	-0.09%
2023/08/30	3	40.70	2	40.58	40.70	1	3,207	0.03%
2023/08/29	1	39.60	0	0.00	39.65	1	3,229	0.03%
2023/08/25	2	38.75	2	39.01	39.00	0	3,489	0.00%
2023/08/24	0	0.00	3.1	39.05	38.95	-3.1	3,530	-0.09%
2023/08/23	0	0.00	1	39.05	38.95	-1	3,612	-0.03%
2023/08/22	1	39.95	1	39.00	38.90	0	3,634	0.00%
2023/08/17	1.1	40.24	0	0.00	40.20	1.1	3,728	0.03%
2023/08/16	1	39.45	0	0.00	39.70	1	3,749	0.03%
2023/08/14	1.1	38.87	1	38.20	38.20	0.1	3,789	0.00%
2023/08/09	2	40.88	1.6	40.90	40.90	0.4	3,957	0.01%
2023/08/07	0	0.00	2	41.93	41.95	-2	3,956	-0.05%
2023/08/04	1	40.80	1	41.10	40.90	0	3,960	0.00%
2023/08/02	4	41.73	4	41.76	41.15	0	3,987	0.00%
2023/08/01	5	42.38	0	0.00	42.25	5	3,964	0.13%
2023/07/31	2	43.25	6	43.41	42.65	-4	3,998	-0.10%
2023/07/28	5	44.21	7	44.27	44.00	-2	3,989	-0.05%
2023/07/27	35	45.26	25	45.21	45.00	10	3,924	0.25%
2023/07/26	3	43.83	8	43.45	43.70	-5	3,610	-0.14%
2023/07/25	5	43.62	5	43.63	42.60	0	3,529	0.00%
2023/07/24	5.1	43.17	5	43.21	43.25	0.1	3,515	0.00%
2023/07/21	0.1	42.85	2	42.75	42.70	-1.9	3,497	-0.05%
2023/07/20	3	43.45	0	0.00	43.35	3	3,532	0.08%
2023/07/19	7	43.54	14	43.13	43.20	-7	3,479	-0.20%
2023/07/18	9	41.66	1	41.80	41.50	8	3,366	0.24%
2023/07/17	4	42.39	5	42.33	42.10	-1	3,377	-0.03%
2023/07/14	0	0.00	1	41.90	42.05	-1	3,321	-0.03%
2023/07/13	2	40.25	2	40.55	40.60	0	3,311	0.00%
2023/07/12	1	40.90	0	0.00	40.10	1	3,328	0.03%
2023/07/11	6	40.77	4	40.60	40.60	2	3,377	0.06%
2023/07/10	3	40.78	5	40.64	40.60	-2	3,564	-0.06%
2023/07/07	2	41.05	4	40.89	40.90	-2	3,764	-0.05%
2023/07/06	1.2	42.26	2	41.98	41.80	-0.8	3,989	-0.02%
2023/07/05	1	42.30	5	42.25	42.00	-4	4,029	-0.10%
2023/07/04	3.2	41.86	4	42.15	41.90	-0.8	4,106	-0.02%
2023/07/03	0.1	42.45	2	42.35	42.25	-1.9	4,136	-0.05%
2023/06/30	0.1	42.40	2.1	42.40	42.35	-2	4,395	-0.05%
2023/06/29	5	42.59	8	42.45	42.15	-3	4,523	-0.07%
2023/06/28	6	41.92	3	41.65	41.70	3	4,534	0.07%
2023/06/27	2.7	42.17	1	42.30	41.65	1.7	4,594	0.04%
2023/06/26	3	42.68	32	42.94	42.65	-29	4,655	-0.62%
2023/06/21	6	43.77	3	43.70	43.70	3	4,823	0.06%
2023/06/20	2	44.58	24	44.72	44.55	-22	5,025	-0.44%
2023/06/19	3.2	44.70	2	44.50	44.45	1.2	5,051	0.02%
2023/06/15	1	45.80	1	45.15	45.50	0	5,010	0.00%
2023/06/14	1	45.55	1	45.50	45.45	0	4,990	0.00%
2023/06/13	1.2	45.08	5	45.14	44.95	-3.8	4,966	-0.08%
2023/06/12	3	43.62	0	0.00	43.40	3	4,893	0.06%
2023/06/08	1	43.10	2	43.40	43.20	-1	4,968	-0.02%
2023/06/05	0	0.00	4	44.76	44.55	-4	5,204	-0.08%
2023/06/02	13	44.34	8	44.26	43.75	5	5,230	0.10%
2023/06/01	4	44.33	3	44.25	44.15	1	5,248	0.02%
2023/05/31	2	45.83	3	46.07	45.30	-1	5,333	-0.02%
2023/05/30	1	44.05	2	44.15	43.90	-1	5,180	-0.02%
2023/05/29	0.8	43.95	1	43.20	44.30	-0.2	5,156	0.00%
2023/05/26	11	42.99	11	42.40	42.30	0	5,175	0.00%
2023/05/25	2	43.55	8	43.67	42.95	-6	5,220	-0.11%
2023/05/24	0	0.00	4.1	42.84	42.90	-4.1	5,232	-0.08%
2023/05/23	11	43.49	3	43.27	43.15	8	5,274	0.15%
2023/05/22	0	0.00	3	42.85	42.70	-3	5,305	-0.06%
2023/05/19	5	42.65	7	42.09	41.70	-2	5,344	-0.04%
2023/05/18	6	42.99	0	0.00	42.35	6	5,411	0.11%
2023/05/17	58.2	42.83	6.1	42.92	42.70	52.2	5,412	0.96%
2023/05/16	4	41.08	2	41.23	41.95	2	5,321	0.04%
2023/05/12	5	40.00	0	0.00	40.95	5	5,382	0.09%
2023/05/11	2	40.88	1	40.00	39.80	1	5,460	0.02%
2023/05/10	0	0.00	1	39.70	40.55	-1	5,578	-0.02%
2023/05/09	3	40.17	1	40.70	40.30	2	5,652	0.04%
2023/05/08	2.7	41.03	0.1	41.45	40.75	2.6	5,775	0.05%
2023/05/05	0	0.00	1	40.70	40.55	-1	6,488	-0.02%
2023/05/04	3.3	41.10	0	0.00	41.00	3.3	6,814	0.05%
2023/05/03	1	42.20	0	0.00	42.05	1	6,917	0.01%
2023/05/02	0	0.00	4	42.94	43.25	-4	7,043	-0.06%
2023/04/28	2	42.85	4	43.24	43.05	-2	7,117	-0.03%
2023/04/27	1	41.85	3	41.97	41.85	-2	7,096	-0.03%
2023/04/26	3	40.50	1	40.65	41.40	2	7,073	0.03%
2023/04/25	6	42.60	4	42.01	41.55	2	7,110	0.03%
2023/04/24	1	44.15	0	0.00	43.55	1	7,090	0.01%
2023/04/21	3	44.78	1	44.35	44.25	2	7,131	0.03%
2023/04/20	1	46.35	0	0.00	45.55	1	7,194	0.01%
2023/04/19	1	46.35	2	46.30	46.25	-1	7,245	-0.01%
2023/04/18	4	46.49	1	46.25	46.25	3	7,313	0.04%
2023/04/17	2	46.68	0	0.00	46.55	2	7,442	0.03%
2023/04/14	3	47.37	1	46.75	46.75	2	7,485	0.03%
2023/04/13	5.5	48.12	8	48.44	47.15	-2.5	7,464	-0.03%
2023/04/12	4	48.43	7	48.67	49.45	-3	7,295	-0.04%
2023/04/11	13	48.37	14.1	48.47	48.40	-1.1	7,151	-0.01%
2023/04/10	1	46.40	0	46.80	46.45	1	7,133	0.01%
2023/04/07	1	47.95	2	47.70	47.25	-1	7,124	-0.01%
2023/04/06	0	0.00	0.3	47.05	47.05	-0.3	7,073	0.00%
2023/03/31	6	47.83	6	47.99	47.40	0	7,123	0.00%
2023/03/30	6.1	46.76	5	46.75	46.60	1.1	6,883	0.02%
2023/03/29	2	45.43	1	45.15	45.30	1	6,775	0.01%
2023/03/28	2	45.50	9	45.00	45.00	-7	6,792	-0.10%
2023/03/27	1	47.00	1	47.20	46.40	0	6,758	0.00%
2023/03/24	1	47.90	8	47.39	47.55	-7	6,749	-0.10%
2023/03/23	18	46.50	10.1	46.20	47.25	8	6,585	0.12%
2023/03/21	0	0.00	0.1	44.35	44.50	-0.1	6,379	0.00%
2023/03/20	2	42.53	5	42.72	43.75	-3	6,379	-0.05%
2023/03/17	1	42.80	4	42.60	42.40	-3	6,415	-0.05%
2023/03/16	5	42.38	17	43.08	42.20	-12	6,449	-0.19%
2023/03/15	3.1	43.92	0	0.00	43.55	3.1	6,491	0.05%
2023/03/14	2	43.98	2	43.80	43.75	0	6,575	0.00%
2023/03/13	4	44.13	5	44.76	44.80	-1	6,666	-0.02%
2023/03/10	6	46.40	5	45.86	45.50	1	6,818	0.01%
2023/03/09	9	48.79	8	48.66	47.50	1	7,277	0.01%
2023/03/08	3	48.32	8	48.53	48.35	-5	7,514	-0.07%
2023/03/07	11	48.31	0	0.00	48.35	11	7,530	0.15%
2023/03/06	5	48.26	3.1	48.23	48.10	1.9	7,537	0.03%
2023/03/03	3	48.12	34	48.01	48.05	-31	7,607	-0.41%
2023/03/02	1	47.20	1	47.65	47.15	0	7,653	0.00%
2023/03/01	1	46.65	2	46.88	46.95	-1	7,783	-0.01%
2023/02/24	9	47.36	3	47.18	47.20	6	8,332	0.07%
2023/02/23	2	47.43	2	47.90	48.00	0	8,294	0.00%
2023/02/22	9	46.85	2.1	46.85	47.00	6.9	8,496	0.08%
2023/02/21	2	47.83	0	0.00	47.75	2	8,597	0.02%
2023/02/20	5	47.99	9	47.93	47.80	-4	8,852	-0.05%
2023/02/17	6	47.44	5.1	47.48	47.75	0.9	8,914	0.01%
2023/02/16	0	0.00	4	47.04	47.70	-4	8,979	-0.04%
2023/02/15	3	46.12	2	45.90	45.85	1	9,173	0.01%
2023/02/14	1.3	46.54	7	46.59	46.40	-5.7	9,329	-0.06%
2023/02/13	3	45.77	7	45.83	45.65	-4	9,510	-0.04%
2023/02/10	12	46.61	8	47.10	46.25	4	10,012	0.04%
2023/02/09	8	47.80	3	47.52	47.40	5	10,143	0.05%
2023/02/08	5	48.83	5	48.62	48.25	0	10,137	0.00%
2023/02/07	9	47.78	9	47.98	48.05	0	10,081	0.00%
2023/02/06	15	47.62	13	47.72	48.00	2	10,100	0.02%
2023/02/03	66	48.78	90	48.68	48.00	-24	10,088	-0.24%
2023/02/02	62	46.68	15.1	46.80	46.95	46.9	9,773	0.48%
2023/02/01	5	44.55	5.4	44.59	44.85	-0.4	9,861	0.00%
2023/01/31	2	44.70	21	44.16	45.10	-19	10,004	-0.19%
2023/01/30	4	43.10	17	43.04	43.55	-13	9,899	-0.13%
2023/01/17	3	41.55	0.1	41.60	41.55	2.9	9,854	0.03%
2023/01/16	5	42.06	3	41.72	41.60	2	9,901	0.02%
2023/01/13	15	43.00	18	43.17	42.15	-3	9,912	-0.03%
2023/01/12	13	42.80	12	42.81	42.65	1	9,879	0.01%
2023/01/11	12	43.02	15.1	43.25	43.40	-3.1	9,875	-0.03%
2023/01/10	7	43.71	8.1	44.00	43.20	-1.1	9,870	-0.01%
2023/01/09	5	43.41	3	43.72	43.10	2	9,794	0.02%
2023/01/06	25	42.67	14	42.92	42.75	11	9,753	0.11%
2023/01/05	4.2	42.57	5	42.91	42.80	-0.8	9,746	-0.01%
2023/01/04	4	41.88	5	41.92	41.95	-1	9,646	-0.01%
2023/01/03	3	40.05	4	40.25	40.85	-1	9,627	-0.01%
2022/12/30	12	40.17	14	39.78	39.50	-2	9,640	-0.02%
2022/12/29	1	39.80	1	39.95	40.05	0	9,685	0.00%
2022/12/28	14	42.19	11	41.42	41.05	3	9,763	0.03%
2022/12/27	3	41.45	7	41.24	41.10	-4	9,651	-0.04%
2022/12/26	2	40.98	0	0.00	40.95	2	9,696	0.02%
2022/12/23	3	40.33	6	40.27	40.70	-3	9,735	-0.03%
2022/12/22	3	39.22	6	39.66	39.20	-3	9,714	-0.03%
2022/12/21	10	39.11	11	39.03	38.80	-1	9,754	-0.01%
2022/12/20	4	39.92	3	39.20	39.00	1	9,774	0.01%
2022/12/19	1	39.95	6.1	39.92	40.55	-5.1	9,824	-0.05%
2022/12/16	5	40.07	14	40.04	40.10	-9	9,835	-0.09%
2022/12/15	2	42.00	0	0.00	41.80	2	9,794	0.02%
2022/12/14	0	0.00	1	41.85	41.95	-1	9,811	-0.01%
2022/12/13	13.1	41.88	12	41.35	41.20	1.1	9,820	0.01%
2022/12/12	3	41.93	1	42.05	41.70	2	9,859	0.02%
2022/12/09	5	43.77	1	43.60	42.70	4	9,860	0.04%
2022/12/08	1	42.85	6	43.31	43.55	-5	9,829	-0.05%
2022/12/07	21	44.26	4.1	43.33	42.80	17	9,854	0.17%
2022/12/06	5	45.44	5	44.85	44.75	0	9,804	0.00%
2022/12/05	9.5	46.74	8	46.43	46.50	1.5	9,717	0.02%
2022/12/02	18	46.11	15.1	46.25	46.25	2.9	9,591	0.03%
2022/12/01	12	46.97	11	46.30	45.20	1	9,427	0.01%
2022/11/30	16.3	45.13	12	44.84	45.30	4.3	8,980	0.05%
2022/11/29	2	43.00	11.2	43.45	43.55	-9.2	8,727	-0.10%
2022/11/25	4	43.13	9	43.24	42.90	-5	8,669	-0.06%
2022/11/24	3	42.83	3	42.90	43.90	0	8,568	0.00%
2022/11/23	3	42.10	5	41.97	42.25	-2	8,440	-0.02%
2022/11/22	37	42.82	13	42.63	41.65	24	8,306	0.29%
2022/11/21	3	40.40	7	40.64	40.45	-4	7,793	-0.05%
2022/11/18	14	41.42	8	41.41	40.60	6	7,794	0.08%
2022/11/17	3	40.65	6	40.61	40.40	-3	7,570	-0.04%
2022/11/16	15	40.07	24	40.26	40.60	-9	7,472	-0.12%
2022/11/15	12	39.00	8	38.86	39.15	4	7,217	0.06%
2022/11/14	7	39.61	4	39.58	39.45	3	7,152	0.04%
2022/11/11	12	39.72	9	39.77	38.95	3	7,086	0.04%
2022/11/10	5	38.90	19	38.96	38.90	-14	6,848	-0.20%
2022/11/09	22	38.66	22	38.54	38.80	0	6,755	0.00%
2022/11/08	38	39.22	26	38.30	37.55	12	6,709	0.18%
2022/11/07	20	36.24	36	35.94	38.25	-16	6,292	-0.25%
2022/11/04	1	34.70	1	35.05	34.80	0	6,173	0.00%
2022/11/03	2	34.50	11	34.91	34.85	-9	6,121	-0.15%
2022/11/02	17	35.20	20.2	35.08	34.75	-3.2	6,078	-0.05%
2022/11/01	8	34.59	40	34.73	34.50	-32	6,018	-0.53%
2022/10/31	29	34.97	19	35.16	34.80	10	5,902	0.17%
2022/10/28	17	33.59	40.1	33.59	33.95	-23.1	5,566	-0.41%
2022/10/27	55	32.37	30	32.41	32.40	25	5,176	0.48%
2022/10/26	4	30.64	4	30.79	30.40	0	4,961	0.00%
2022/10/25	1.1	31.05	1	31.20	31.25	0.1	4,968	0.00%
2022/10/24	23	31.91	34	32.05	31.85	-11	4,995	-0.22%
2022/10/21	2.8	30.65	20	31.38	30.50	-17.2	5,021	-0.34%
2022/10/20	1	31.65	1	31.90	31.70	0	5,051	0.00%
2022/10/19	21	32.24	19.1	32.69	32.10	1.9	5,119	0.04%
2022/10/18	60	32.85	1	32.90	32.70	59	5,154	1.14%
2022/10/14	2	31.68	0.1	31.50	31.70	1.9	5,412	0.04%
2022/10/13	2.1	30.84	5	30.29	29.25	-2.9	5,512	-0.05%
2022/10/12	2	31.00	0	0.00	31.75	2	5,457	0.04%
2022/10/11	5	32.09	0	0.00	31.60	5	5,475	0.09%
2022/10/07	2	34.78	1	35.75	34.50	1	5,526	0.02%
2022/10/06	4	34.90	1	34.95	35.20	3	5,629	0.05%
2022/10/05	20	36.28	13	35.27	34.95	7	5,636	0.12%
2022/10/04	15	35.91	13.1	35.69	35.65	1.9	5,617	0.03%
2022/10/03	24	35.22	11	35.10	35.60	13	5,559	0.23%
2022/09/30	0.1	33.10	16	31.91	34.10	-16	5,627	-0.28%
2022/09/29	6	34.38	1	34.65	33.10	5	5,738	0.09%
2022/09/28	19	33.23	2	34.20	32.60	17	5,819	0.29%
2022/09/27	2	35.35	2	35.10	35.70	0	5,958	0.00%
2022/09/26	4	35.26	5.1	35.15	34.50	-1.1	6,078	-0.02%
2022/09/23	5.1	38.20	1	37.85	37.80	4.1	6,239	0.07%
2022/09/22	0	0.00	2	39.05	39.40	-2	6,308	-0.03%
2022/09/21	3.2	38.51	2	38.55	38.50	1.2	6,365	0.02%
2022/09/20	7	39.38	3	39.48	39.45	4	6,477	0.06%
2022/09/19	3	38.92	2	39.05	38.80	1	6,824	0.01%
2022/09/16	4.2	40.30	4	40.53	39.65	0.2	7,069	0.00%
2022/09/15	2	41.50	0	0.00	41.50	2	7,099	0.03%
2022/09/14	2.1	41.06	4	41.38	41.40	-1.9	7,206	-0.03%
2022/09/13	2.2	46.92	2	46.20	46.15	0.2	7,262	0.00%
2022/09/12	2	47.70	1	47.95	47.30	1	7,346	0.01%
2022/09/08	1	46.90	1	46.75	46.70	0	7,432	0.00%
2022/09/07	10	47.03	5	47.00	46.60	5	7,553	0.07%
2022/09/06	14.1	48.15	52	49.06	47.35	-37.9	7,572	-0.50%
2022/09/05	24	51.26	13.5	50.51	50.00	10.5	7,599	0.14%
2022/09/02	10	53.34	14.2	52.48	53.10	-4.2	7,636	-0.05%
2022/09/01	19	52.14	2	52.25	52.10	17	7,613	0.22%
2022/08/31	7	52.00	6	52.68	52.70	1	7,630	0.01%
2022/08/30	1	50.80	11	51.92	51.90	-10	7,728	-0.13%
2022/08/29	11	50.01	1	50.60	50.00	10	7,732	0.13%
2022/08/26	4.2	52.15	4	52.73	52.20	0.2	7,805	0.00%
2022/08/25	1	51.80	4	52.40	52.00	-3	8,220	-0.04%
2022/08/24	3	52.00	4	51.85	51.20	-1	8,305	-0.01%
2022/08/23	0	0.00	2	50.95	52.30	-2	8,552	-0.02%
2022/08/19	8	52.41	1	52.50	51.50	7	8,818	0.08%
2022/08/18	1	51.60	4	51.40	51.70	-3	8,915	-0.03%
2022/08/17	3	51.30	2	51.50	51.30	1	9,106	0.01%
2022/08/16	7	52.00	2	51.55	51.50	5	9,326	0.05%
2022/08/15	4	51.93	14	51.00	52.10	-10	9,447	-0.11%
2022/08/12	3	48.85	2	49.50	49.40	1	9,588	0.01%
2022/08/11	13	49.00	0	0.00	47.15	13	9,883	0.13%
2022/08/10	2	47.65	3	47.82	47.25	-1	10,563	-0.01%
2022/08/09	1	48.60	0	0.00	48.55	1	10,981	0.01%
2022/08/08	1	47.30	3	47.90	48.45	-2	11,091	-0.02%
2022/08/05	2	48.43	2	48.70	48.30	0	11,205	0.00%
2022/08/04	3	46.92	4	46.84	47.65	-1	11,322	-0.01%
2022/08/03	6	48.68	3	48.63	47.95	3	11,415	0.03%
2022/08/02	2	49.70	2	49.58	49.85	0	11,556	0.00%
2022/08/01	2	51.65	2	51.95	51.80	0	11,645	0.00%
2022/07/29	0	0.00	1	51.70	51.30	-1	11,832	-0.01%
2022/07/28	6	51.27	6	51.33	50.50	0	12,076	0.00%
2022/07/27	6.1	51.11	8	51.55	51.80	-1.9	12,067	-0.02%
2022/07/26	5.2	51.49	0	0.00	50.60	5.2	12,082	0.04%
2022/07/25	5	53.68	6	54.02	53.10	-1	12,159	-0.01%
2022/07/22	8	54.39	5	55.14	53.50	3	12,203	0.02%
2022/07/21	24.2	54.18	15	54.54	54.60	9.2	12,211	0.08%
2022/07/20	18.1	53.06	3	53.67	52.80	15.1	12,141	0.12%
2022/07/19	0.2	51.50	0	0.00	51.20	0.2	12,121	0.00%
2022/07/18	2	51.95	3	51.40	51.60	-1	12,265	-0.01%
2022/07/15	8.1	50.82	10	50.81	50.90	-1.9	12,369	-0.02%
2022/07/14	6	49.83	7	49.52	49.85	-1	12,392	-0.01%
2022/07/13	1	48.55	3	48.88	47.30	-2	12,370	-0.02%
2022/07/12	4.1	47.06	1	46.70	46.40	3.1	12,471	0.02%
2022/07/11	1	49.60	2	49.75	49.55	-1	12,595	-0.01%
2022/07/08	3	51.63	1	50.80	50.20	2	12,660	0.02%
2022/07/07	6	48.58	9	49.28	49.85	-3	12,593	-0.02%
2022/07/06	5	48.47	3	48.68	47.05	2	12,540	0.02%
2022/07/05	2	49.68	2	50.05	49.85	0	12,587	0.00%
2022/07/04	4	49.15	2	49.68	48.70	2	12,456	0.02%
2022/07/01	4	51.69	8	52.16	49.50	-4	12,473	-0.03%
2022/06/30	1	56.10	2.2	56.38	55.00	-1.2	12,261	-0.01%
2022/06/29	1	57.10	1	57.50	57.90	0	12,205	0.00%
2022/06/28	3	60.90	2	60.80	59.30	1	12,197	0.01%
2022/06/27	17	61.89	19	62.02	61.60	-2	12,393	-0.02%
2022/06/24	14	57.58	13	58.00	59.30	1	12,246	0.01%
2022/06/23	3	56.23	3	56.57	55.80	0	12,032	0.00%
2022/06/22	2	56.70	3	56.93	56.30	-1	12,226	-0.01%
2022/06/21	2	58.45	2	59.10	59.70	0	12,337	0.00%
2022/06/20	3	60.47	4	59.10	57.80	-1	12,706	-0.01%
2022/06/17	1	60.30	10	61.56	62.90	-9	12,700	-0.07%
2022/06/16	1	64.20	2	63.70	62.00	-1	12,794	-0.01%
2022/06/14	4	62.98	1	64.00	64.60	3	13,111	0.02%
2022/06/13	1	65.20	10	64.30	63.80	-9	13,131	-0.07%
2022/06/10	2	67.30	4	67.23	67.40	-2	13,181	-0.02%
2022/06/09	18	68.47	3	68.87	68.40	15	13,263	0.11%
2022/06/08	1	70.70	1	68.50	69.10	0	13,355	0.00%
2022/06/07	2	68.60	5	68.38	68.40	-3	13,423	-0.02%
2022/06/06	1	69.40	2	68.90	68.90	-1	13,620	-0.01%
2022/06/02	9.2	71.67	16	71.50	70.40	-6.8	13,962	-0.05%
2022/06/01	7	69.77	10	69.84	69.30	-3	13,802	-0.02%
2022/05/31	9	69.70	7.1	69.67	68.90	1.9	14,118	0.01%
2022/05/30	5	68.88	9	69.41	68.60	-4	14,668	-0.03%
2022/05/27	2	68.05	17	68.35	68.30	-15	14,961	-0.10%
2022/05/26	3	67.00	4	67.10	66.60	-1	14,941	-0.01%
2022/05/25	4	67.40	7	67.54	67.80	-3	15,077	-0.02%
2022/05/24	16.1	67.21	15	66.03	65.80	1.1	15,192	0.01%
2022/05/23	17	69.00	15	68.63	68.00	2	15,277	0.01%
2022/05/20	14	68.50	5	68.52	68.10	9	15,435	0.06%
2022/05/19	6	67.53	11	67.75	70.00	-5	15,942	-0.03%
2022/05/18	51	69.36	43	68.55	67.20	8	16,525	0.05%
2022/05/17	9	65.84	17	66.76	68.30	-8	16,955	-0.05%
2022/05/16	4	62.85	4	63.30	62.10	0	16,809	0.00%
2022/05/13	3	61.43	4	61.30	61.90	-1	16,839	-0.01%
2022/05/12	8	60.08	11	60.24	59.00	-3	16,891	-0.02%
2022/05/11	6	60.23	3	60.43	59.90	3	17,012	0.02%
2022/05/10	3.1	61.34	2	61.60	62.00	1.1	17,418	0.01%
2022/05/09	10	64.32	14	64.61	62.70	-4	17,530	-0.02%
2022/05/06	7	65.54	8	66.05	66.80	-1	17,569	-0.01%
2022/05/05	20.1	66.56	23	67.40	67.90	-2.9	17,534	-0.02%
2022/05/03	4	62.80	0	0.00	63.70	4	17,458	0.02%
2022/04/29	23	63.18	4	63.88	61.80	19	17,637	0.11%
2022/04/28	3	61.30	1	62.50	60.60	2	17,631	0.01%
2022/04/27	7	59.77	5	59.40	60.70	2	17,644	0.01%
2022/04/26	9	62.88	1	64.50	62.00	8	17,537	0.05%
2022/04/25	3	63.40	3	63.77	64.10	0	17,601	0.00%
2022/04/22	2.1	67.55	3	67.67	67.20	-0.9	17,733	-0.01%
2022/04/21	7	68.90	8	67.46	70.00	-1	17,835	-0.01%
2022/04/20	3	64.33	5	65.50	66.10	-2	17,915	-0.01%
2022/04/19	4	65.50	0	0.00	64.40	4	18,028	0.02%
2022/04/18	2	63.35	5	65.62	66.00	-3	18,329	-0.02%
2022/04/15	6	66.87	14.5	66.05	65.50	-8.5	18,381	-0.05%
2022/04/14	5	70.36	3	70.03	70.30	2	18,490	0.01%
2022/04/13	2	71.75	4	72.18	72.00	-2	18,664	-0.01%
2022/04/12	1	71.40	0	0.00	71.10	1	18,955	0.01%
2022/04/11	6	72.68	8	71.76	70.60	-2	19,130	-0.01%
2022/04/08	2	75.65	2	74.95	74.90	0	19,137	0.00%
2022/04/07	4	76.45	7	76.37	74.60	-3	19,217	-0.02%
2022/04/06	5	79.66	1	79.50	79.50	4	19,293	0.02%
2022/04/01	2	79.45	2	79.72	81.00	0	19,567	0.00%
2022/03/31	16	81.28	19	81.10	80.50	-3	19,790	-0.02%
2022/03/30	30	84.47	13	84.64	83.00	17	20,213	0.08%
2022/03/29	32	83.34	41	83.63	83.50	-9	20,437	-0.04%
2022/03/28	7	80.46	4	80.58	81.60	3	21,423	0.01%
2022/03/25	10	82.52	31	82.34	80.90	-21	22,329	-0.09%
2022/03/24	7	83.20	4	83.62	84.00	3	23,498	0.01%
2022/03/23	32.3	83.90	19	83.40	83.00	13.3	24,950	0.05%
2022/03/22	9	78.82	13	80.00	80.30	-4	26,654	-0.02%
2022/03/21	32	78.89	6	79.75	79.40	26	28,217	0.09%
2022/03/18	8.2	78.44	5	78.82	78.90	3.2	28,579	0.01%
2022/03/17	10.1	77.66	44	77.93	78.80	-33.9	28,921	-0.12%
2022/03/16	11	74.24	13	73.82	73.70	-2	29,336	-0.01%
2022/03/15	16	74.76	6	73.95	73.40	10	31,129	0.03%
2022/03/14	5	78.26	16	77.85	77.70	-11	31,368	-0.04%
2022/03/11	7	77.76	3	78.07	77.60	4	31,698	0.01%
2022/03/10	6	78.98	17	79.12	78.60	-11	31,936	-0.03%
2022/03/09	11	76.05	21	76.17	76.50	-10	32,439	-0.03%
2022/03/08	25	75.59	14	75.56	74.00	11	32,770	0.03%
2022/03/07	10	80.48	6	80.58	79.40	4	32,888	0.01%
2022/03/04	26	86.41	20	86.49	85.10	6	33,745	0.02%
2022/03/03	22	87.70	28	87.49	85.90	-6	33,963	-0.02%
2022/03/02	20	84.09	29	84.38	85.40	-9	33,910	-0.03%
2022/03/01	8	80.40	11	81.45	82.20	-3	34,540	-0.01%
2022/02/25	33	80.04	38	79.28	78.80	-5	35,296	-0.01%
2022/02/24	13.1	79.76	6	79.42	77.60	7.1	35,937	0.02%
2022/02/23	4	82.98	9.4	82.63	83.10	-5.4	35,821	-0.02%
2022/02/22	10	82.99	8	82.59	80.80	2	35,758	0.01%
2022/02/21	41	88.46	57.1	87.41	85.00	-16.1	35,579	-0.05%
2022/02/18	98	86.76	87.1	87.18	87.90	10.9	34,946	0.03%
2022/02/17	51	84.16	51	84.06	84.40	0	34,383	0.00%
2022/02/16	6	78.55	19	81.90	81.90	-13	33,448	-0.04%
2022/02/15	18	76.42	3	76.03	74.50	15	33,416	0.04%
2022/02/14	18	77.64	6	77.65	76.50	12	33,624	0.04%
2022/02/11	14	81.13	6	81.32	80.80	8	33,718	0.02%
2022/02/10	17	80.89	18.1	80.63	81.60	-1.1	33,827	0.00%
2022/02/09	24	77.54	22	77.83	77.80	2	33,619	0.01%
2022/02/08	4.1	74.18	0.1	76.00	76.00	4	33,705	0.01%
2022/02/07	3	71.53	5	72.22	73.00	-2	36,036	-0.01%
2022/01/26	2	71.10	2	71.85	70.80	0	38,056	0.00%
2022/01/25	5	73.18	6	71.18	70.70	-1	39,434	0.00%
2022/01/24	3	74.53	1	74.30	73.90	2	39,393	0.01%
2022/01/21	5	75.86	1	75.40	74.30	4	40,412	0.01%
2022/01/20	1	78.20	1	78.70	78.10	0	41,216	0.00%
2022/01/19	1.1	77.39	7	77.31	78.80	-5.9	42,442	-0.01%
2022/01/18	5	79.14	4	79.53	78.50	1	44,432	0.00%
2022/01/17	5	78.58	11	78.75	79.50	-6	45,506	-0.01%
2022/01/14	9	76.02	11.1	76.06	76.90	-2.1	46,498	0.00%
2022/01/13	6.2	76.79	7	76.61	76.70	-0.9	48,107	0.00%
2022/01/12	3	78.33	6.7	78.61	78.30	-3.7	48,652	-0.01%
2022/01/11	21	79.00	7.3	77.46	77.50	13.7	48,746	0.03%
2022/01/10	6.4	80.32	4.4	81.31	81.30	2	48,443	0.00%
2022/01/07	25.3	83.31	19	82.47	81.30	6.3	48,328	0.01%
2022/01/06	5.9	84.79	3	85.57	86.00	2.9	48,177	0.01%
2022/01/05	23	86.20	13.1	84.97	84.40	9.9	48,157	0.02%
2022/01/04	17	89.75	7	89.29	88.10	10	48,013	0.02%
2022/01/03	10.2	90.62	12	91.44	91.90	-1.8	48,235	0.00%
2021/12/30	12.1	90.77	10	90.70	90.40	2.1	48,191	0.00%
2021/12/29	9	90.57	9	90.87	91.50	0	48,315	0.00%
2021/12/28	18	91.12	10	91.22	90.60	8	48,344	0.02%
2021/12/27	6	92.63	7.8	92.99	92.10	-1.8	48,372	0.00%
2021/12/24	12	93.45	14	93.92	92.40	-2	48,445	0.00%
2021/12/23	23.3	92.81	15	93.35	93.20	8.3	48,136	0.02%
2021/12/22	49.1	96.21	39	95.46	93.20	10.1	47,821	0.02%
2021/12/21	27.1	95.34	29	95.24	94.50	-1.9	46,950	0.00%
2021/12/20	48	94.90	32	94.58	92.20	16	46,584	0.03%
2021/12/17	50	95.55	47	96.30	91.90	3	45,674	0.01%
2021/12/16	44	95.28	61	96.51	99.90	-17	44,484	-0.04%
2021/12/15	88	87.88	96	88.53	90.90	-8	42,683	-0.02%
2021/12/14	22	82.63	33.1	82.96	83.30	-11.1	41,401	-0.03%
2021/12/13	19	83.84	4.1	83.42	82.20	14.9	41,340	0.04%
2021/12/10	22	87.33	8	87.51	85.10	14	40,959	0.03%
2021/12/09	37	88.55	51	90.09	87.90	-14	40,319	-0.03%
2021/12/08	39.3	85.91	28	85.20	84.50	11.3	38,530	0.03%
2021/12/07	18.2	86.39	10	86.43	85.00	8.2	38,521	0.02%
2021/12/06	12.2	85.88	7	86.03	86.30	5.2	38,274	0.01%
2021/12/03	33	88.32	36	87.91	87.60	-3	38,237	-0.01%
2021/12/02	27	87.14	18.5	87.05	84.20	8.5	38,006	0.02%
2021/12/01	47.3	87.57	49	88.03	90.00	-1.7	37,940	0.00%
2021/11/30	41	89.75	53.1	90.31	87.30	-12.1	38,752	-0.03%
2021/11/29	21.1	83.43	24.2	84.64	85.50	-3.1	39,393	-0.01%
2021/11/26	71.1	84.48	58.2	84.46	83.60	12.9	39,293	0.03%
2021/11/25	78.5	90.53	58	91.39	86.60	20.5	38,770	0.05%
2021/11/24	39.2	88.94	47	88.90	87.50	-7.8	37,925	-0.02%
2021/11/23	59.1	92.81	10.2	90.99	90.90	48.9	37,256	0.13%
2021/11/22	12.2	100.10	20	101.99	101.00	-7.8	36,538	-0.02%
2021/11/19	21	93.56	8	96.24	97.80	13	36,553	0.04%
2021/11/18	19	92.75	1	91.50	91.50	18	36,690	0.05%
2021/11/17	15	90.78	13	90.20	90.10	2	36,818	0.01%
2021/11/16	7	88.30	9.3	87.96	90.00	-2.3	36,964	-0.01%
2021/11/15	5	80.84	3	81.67	82.00	2	37,188	0.01%
2021/11/12	15.2	77.03	8.5	79.99	81.50	6.7	37,436	0.02%
2021/11/11	26.4	76.95	9	75.80	76.20	17.4	37,598	0.05%
2021/11/10	7	80.86	7	82.83	82.50	0	37,702	0.00%
2021/11/09	7.6	81.15	31.1	81.18	80.50	-23.5	37,964	-0.06%
2021/11/08	7	81.35	6.1	78.89	82.50	0.9	37,930	0.00%
2021/11/05	2.1	73.19	16	73.38	75.80	-13.9	38,188	-0.04%
2021/11/04	73.2	78.52	53.1	78.87	75.00	20.2	38,440	0.05%
2021/11/03	60.1	73.21	28.5	72.44	77.80	31.6	36,561	0.09%
2021/11/02	46.1	70.42	64.4	71.36	71.80	-18.3	34,760	-0.05%
2021/11/01	2	65.30	0	0.00	65.30	2	33,725	0.01%
2021/10/29	23.1	58.07	53.1	58.64	59.40	-30	34,515	-0.09%
2021/10/28	20	54.91	16	55.00	54.00	4	33,702	0.01%
2021/10/27	52.1	54.68	69	54.34	54.80	-16.9	33,550	-0.05%
2021/10/26	79.4	54.48	69	54.72	53.30	10.4	33,331	0.03%
2021/10/25	22	52.12	43	51.63	51.90	-21	32,523	-0.06%
2021/10/22	60	49.74	51	50.14	49.25	9	32,386	0.03%
2021/10/21	68	49.66	58.2	49.88	50.10	9.8	31,665	0.03%
2021/10/20	12.2	45.53	32.1	46.42	47.80	-19.9	30,731	-0.06%
2021/10/19	18	43.92	12.1	44.42	43.70	5.9	31,667	0.02%
2021/10/18	0	0.00	9.5	42.73	42.35	-9.5	32,925	-0.03%
2021/10/15	1	42.00	11	41.83	41.70	-10	33,757	-0.03%
2021/10/14	20	41.02	17	40.47	40.90	3	34,392	0.01%
2021/10/13	11	41.95	4	41.40	41.25	7	34,686	0.02%
2021/10/12	1	44.20	1	44.35	44.35	0	35,497	0.00%
2021/10/08	34	44.42	48	44.29	44.00	-14	37,557	-0.04%
2021/10/07	8	41.53	8	41.72	41.90	0	37,643	0.00%
2021/10/06	12	40.52	11	41.06	40.10	1	37,892	0.00%
2021/10/05	15	40.41	26	39.74	41.40	-11	38,082	-0.03%
2021/10/04	22.1	41.51	9	41.45	39.00	13.1	38,070	0.03%
2021/10/01	23	43.30	10	43.20	42.50	13	38,249	0.03%
2021/09/30	6	44.39	14	45.26	45.55	-8	38,951	-0.02%
2021/09/29	21.1	44.24	45	44.48	43.90	-23.9	40,389	-0.06%
2021/09/28	27	47.03	17.6	47.20	45.95	9.4	40,608	0.02%
2021/09/27	5	47.43	20	48.09	47.50	-15	40,485	-0.04%
2021/09/24	31.1	46.59	31	46.51	47.40	0.1	40,029	0.00%
2021/09/23	35	46.32	11	46.47	45.30	24	39,699	0.06%
2021/09/22	20.4	44.80	31	44.47	45.00	-10.6	39,650	-0.03%
2021/09/17	32	44.18	35.9	44.45	44.60	-3.9	39,727	-0.01%
2021/09/16	15	43.78	33	43.87	43.70	-18	39,486	-0.05%
2021/09/15	19	41.95	8	41.66	41.65	11	39,011	0.03%
2021/09/14	8	43.62	7	43.06	43.00	1	39,015	0.00%
2021/09/13	6	43.63	1	43.70	43.75	5	38,950	0.01%
2021/09/10	15	44.17	9	44.57	44.40	6	38,865	0.02%
2021/09/09	11	43.02	14	43.04	43.05	-3	38,532	-0.01%
2021/09/08	9	41.84	15	42.02	42.65	-6	38,393	-0.02%
2021/09/07	21	43.28	14	44.02	41.95	7	38,114	0.02%
2021/09/06	33	45.74	23	45.91	44.65	10	37,693	0.03%
2021/09/03	47	47.11	45	46.92	47.75	2	37,222	0.01%
2021/09/02	102	46.25	72	46.52	44.40	30	35,997	0.08%	大買/
2021/09/01	55	44.09	48	43.95	46.00	7	34,383	0.02%
2021/08/31	17	40.86	9	41.13	41.85	8	33,858	0.02%
2021/08/30	9	40.21	20	40.70	41.00	-11	33,717	-0.03%
2021/08/27	11	40.50	6	39.03	39.30	5	33,513	0.01%
2021/08/26	30	41.28	35	41.71	40.65	-5	33,343	-0.01%
2021/08/25	25	41.58	38	41.94	41.75	-13	33,178	-0.04%
2021/08/24	14	42.09	48	41.75	41.10	-34	33,030	-0.10%
2021/08/23	10	42.25	8	42.19	41.90	2	32,748	0.01%
2021/08/20	15	40.66	18	40.94	41.25	-3	32,606	-0.01%
2021/08/19	19	41.39	12	41.38	39.70	7	32,280	0.02%
2021/08/18	22	38.31	40	39.07	41.45	-18	31,676	-0.06%
2021/08/17	54	39.18	22	38.75	37.70	32	31,272	0.10%
2021/08/16	24	40.22	27	40.10	40.85	-3	30,935	-0.01%
2021/08/13	21	41.47	19	41.36	40.15	2	30,465	0.01%
2021/08/12	23	44.78	26	44.58	44.60	-3	29,937	-0.01%
2021/08/11	46	45.30	48	45.10	43.70	-2	29,652	-0.01%
2021/08/10	36	47.40	20	47.89	47.00	16	29,092	0.05%
2021/08/09	41	47.95	40	48.34	46.75	1	28,531	0.00%
2021/08/06	21	51.58	10	51.55	50.30	11	27,954	0.04%
2021/08/05	19	51.85	8	52.28	51.60	11	27,647	0.04%
2021/08/04	82	52.26	118	51.68	52.10	-36	27,390	-0.13%	大賣/
2021/08/03	35	50.62	45	50.26	50.00	-10	26,617	-0.04%
2021/08/02	27	50.73	24	51.15	51.20	3	26,334	0.01%
2021/07/30	44	50.13	45	50.29	49.30	-1	25,659	0.00%
2021/07/29	56	48.86	79	49.03	48.35	-23	24,635	-0.09%
2021/07/28	39	48.99	26.7	49.16	48.35	12.3	23,531	0.05%
2021/07/27	4	52.55	55	52.95	53.70	-51	22,725	-0.22%
2021/07/26	35.1	47.64	46	47.66	48.90	-10.9	22,499	-0.05%
2021/07/23	116.1	46.59	107.3	46.69	45.50	8.9	21,927	0.04%	大買/大賣/
2021/07/22	109	43.37	64	44.38	45.85	45	20,763	0.22%	大買/
2021/07/21	15	40.99	24.5	41.26	41.70	-9.5	19,908	-0.05%
2021/07/20	18.1	38.60	31.5	38.59	37.95	-13.4	19,913	-0.07%
2021/07/19	60	38.22	22	38.33	37.65	38	19,397	0.20%
2021/07/16	79.2	39.17	53	38.88	38.20	26.2	19,134	0.14%
2021/07/15	77	37.15	68	37.18	38.10	9	18,300	0.05%
2021/07/14	9	33.68	16	34.35	35.75	-7	16,131	-0.04%
2021/07/13	19	33.94	13	33.73	32.50	6	15,611	0.04%
2021/07/12	20	34.25	6	34.48	33.40	14	15,289	0.09%
2021/07/09	3.5	33.51	35.3	33.98	34.00	-31.8	14,899	-0.21%
2021/07/08	42	34.59	18	34.76	34.00	24	14,827	0.16%
2021/07/07	15	34.78	9	34.20	35.10	6	14,547	0.04%
2021/07/06	70	33.94	63	34.44	34.70	7	13,853	0.05%
2021/07/05	5	30.44	8	31.31	31.90	-3	12,818	-0.02%
2021/07/02	2	28.53	6	29.09	29.00	-4	12,647	-0.03%
2021/07/01	1	29.15	3	28.77	28.30	-2	12,890	-0.02%
2021/06/30	5	28.55	10	28.45	28.90	-5	12,945	-0.04%
2021/06/29	8	28.79	8	28.51	28.60	0	13,017	0.00%
2021/06/28	7	28.07	19.8	28.17	29.25	-12.8	12,711	-0.10%
2021/06/25	3	26.62	14.3	26.78	26.60	-11.3	12,251	-0.09%
2021/06/23	5	26.30	0	0.00	25.95	5	12,149	0.04%
2021/06/22	4	25.78	17	25.85	25.10	-13	12,156	-0.11%
2021/06/21	5	26.00	3	26.50	25.70	2	12,131	0.02%
2021/06/18	5	26.93	4	26.93	26.80	1	12,212	0.01%
2021/06/17	1	27.10	1	27.15	27.00	0	12,184	0.00%
2021/06/16	4	27.05	1	27.00	26.00	3	12,135	0.02%
2021/06/15	0	0.00	2	27.00	26.85	-2	12,105	-0.02%
2021/06/11	3	26.55	1	26.40	26.45	2	12,121	0.02%
2021/06/10	12	26.71	5	26.50	26.25	7	12,153	0.06%
2021/06/09	2	26.85	0	0.00	26.95	2	12,165	0.02%
2021/06/08	0	0.00	1	26.40	26.40	-1	11,988	-0.01%
2021/06/07	0	0.00	7	26.40	25.85	-7	11,947	-0.06%
2021/06/03	5	25.95	0	0.00	25.95	5	11,841	0.04%
2021/06/01	5	26.50	8	26.49	26.20	-3	11,793	-0.03%
2021/05/31	10	26.19	3	25.93	26.50	7	11,751	0.06%
2021/05/28	3	25.52	15	25.21	25.55	-12	11,981	-0.10%
2021/05/27	10	23.96	0	0.00	24.30	10	11,942	0.08%
2021/05/26	0	0.00	3	23.85	23.75	-3	11,945	-0.03%
2021/05/25	1.5	24.03	17.1	23.89	23.60	-15.6	11,982	-0.13%
2021/05/24	11	23.40	1	23.35	23.25	10	12,050	0.08%
2021/05/18	10	20.80	10	21.50	21.80	0	12,151	0.00%
2021/05/17	1	19.90	1	20.35	19.90	0	12,151	0.00%
2021/05/14	15	22.47	0	0.00	22.10	15	12,055	0.12%
2021/05/13	0	0.00	3	23.00	22.50	-3	11,986	-0.03%
2021/05/12	7	23.07	4	23.20	22.75	3	11,919	0.03%
2021/05/11	4	25.68	0	0.00	25.25	4	11,737	0.03%
2021/05/10	5	27.84	1	27.75	27.80	4	11,608	0.03%
2021/05/07	15	27.20	16	26.43	27.20	-1	11,453	-0.01%
2021/05/06	2	25.20	5	25.05	25.60	-3	11,383	-0.03%
2021/05/05	0	0.00	10	25.85	25.00	-10	11,293	-0.09%
2021/05/04	4	26.90	1	27.90	26.20	3	11,135	0.03%
2021/05/03	5	29.25	8	29.28	28.85	-3	10,869	-0.03%
2021/04/29	30	31.03	5	31.32	30.60	25	10,593	0.24%
2021/04/28	31	31.99	58	32.12	31.80	-27	10,243	-0.26%
2021/04/27	52	30.57	55.8	30.91	30.55	-3.8	9,693	-0.04%
2021/04/26	38	29.19	312.4	29.20	29.75	-274.4	8,976	-3.06%	大賣/鉅額交易
2021/04/23	0	0.00	1	27.10	27.05	-1	8,051	-0.01%
2021/04/22	24	25.59	2	26.45	25.20	22	7,897	0.28%
2021/04/21	111	26.95	2	26.90	26.75	109	7,743	1.41%	大買/鉅額交易
2021/04/20	1	25.95	10	25.70	25.65	-9	7,542	-0.12%
2021/04/19	2	24.75	0	0.00	24.90	2	7,507	0.03%
2021/04/16	6	25.03	12	24.98	24.90	-6	7,506	-0.08%
2021/04/15	15	25.07	0	0.00	25.20	15	7,505	0.20%
2021/04/14	6	24.85	5	25.00	24.65	1	7,507	0.01%
2021/04/13	1	27.60	5	26.21	25.65	-4	7,429	-0.05%
2021/04/12	5	29.05	6	28.84	27.60	-1	7,244	-0.01%
2021/04/09	205	27.80	6.5	27.33	27.35	198.5	7,006	2.83%	大買/鉅額交易
2021/04/08	6	26.45	24	26.33	26.10	-18	6,539	-0.28%
2021/04/07	6	25.28	32.7	25.08	26.90	-26.7	6,411	-0.42%
2021/04/06	73	24.59	51	24.35	24.55	22	6,453	0.34%
2021/04/01	2	23.95	2	23.68	24.40	0	6,650	0.00%
2021/03/31	1	23.30	0	0.00	23.05	1	6,498	0.02%
2021/03/29	0.5	22.60	3	22.65	22.40	-2.5	6,634	-0.04%
2021/03/24	0	0.00	1	23.50	23.30	-1	7,068	-0.01%
2021/03/23	5	24.33	2	23.88	23.70	3	7,298	0.04%
2021/03/22	1	23.85	17	23.76	23.80	-16	7,206	-0.22%
2021/03/19	0	0.00	4	23.65	23.75	-4	7,246	-0.06%
2021/03/18	1	23.80	4	23.76	23.60	-3	7,317	-0.04%
2021/03/16	3	23.75	8	23.60	23.60	-5	7,732	-0.06%
2021/03/15	19	23.71	5	23.55	24.20	14	7,843	0.18%
2021/03/12	1	22.50	3	22.47	22.35	-2	8,293	-0.02%
2021/03/09	1	22.05	12	22.11	22.05	-11	9,104	-0.12%
2021/03/08	1	22.50	0	0.00	22.00	1	9,446	0.01%
2021/03/05	0	0.00	1	22.65	22.50	-1	9,853	-0.01%
2021/03/04	2	23.30	0	0.00	22.80	2	10,065	0.02%
2021/03/03	9	23.97	1	23.25	23.15	8	10,324	0.08%
2021/03/02	2	24.55	2	25.30	25.30	0	10,218	0.00%
2021/02/26	0	0.00	6	23.12	23.00	-6	10,230	-0.06%
2021/02/25	0	0.00	1	23.80	23.55	-1	10,884	-0.01%
2021/02/24	15	24.33	0	0.00	24.25	15	10,966	0.14%
2021/02/23	2	23.70	3.4	23.51	23.40	-1.4	10,839	-0.01%
2021/02/22	10	23.76	9	23.99	23.90	1	10,788	0.01%
2021/02/19	2	22.65	13	22.90	23.10	-11	10,673	-0.10%
2021/02/18	8	22.97	2	22.85	22.85	6	10,663	0.06%
2021/02/17	1	22.00	1	22.25	22.45	0	10,550	0.00%
2021/02/05	0	0.00	1	20.70	20.85	-1	10,475	-0.01%
2021/02/04	0.1	20.95	0	0.00	20.95	0.1	10,468	0.00%
2021/02/03	0.3	20.95	1	20.70	21.05	-0.7	10,451	-0.01%
2021/02/02	2	20.50	0	0.00	20.60	2	10,454	0.02%
2021/02/01	0	0.00	13	19.97	20.05	-13	10,433	-0.12%
2021/01/29	2	21.15	0	0.00	20.60	2	10,480	0.02%
2021/01/28	5	21.50	0	0.00	21.40	5	10,481	0.05%
2021/01/27	11	21.77	0	0.00	21.85	11	10,410	0.11%
2021/01/26	1	21.65	11	21.52	21.10	-10	10,385	-0.10%
2021/01/25	12	21.20	5	21.11	21.50	7	10,372	0.07%
2021/01/22	0	0.00	4	21.05	21.25	-4	10,346	-0.04%
2021/01/20	0	0.00	5	21.04	21.00	-5	10,282	-0.05%
2021/01/19	1	22.00	1	22.00	22.00	0	10,310	0.00%
2021/01/18	1	21.35	0	0.00	21.50	1	10,283	0.01%
2021/01/15	0	0.00	6	22.12	21.90	-6	10,273	-0.06%
2021/01/14	4	22.96	5	23.10	23.25	-1	10,208	-0.01%
2021/01/13	2	22.45	1	22.60	22.65	1	10,221	0.01%
2021/01/12	1	22.50	0	0.00	21.75	1	10,497	0.01%
2021/01/11	0	0.00	6	22.60	22.80	-6	10,476	-0.06%
2021/01/08	2	22.98	4	23.14	22.50	-2	10,420	-0.02%
2021/01/06	3	22.80	4	23.00	22.75	-1	10,263	-0.01%
2021/01/05	0	0.00	4	23.66	23.70	-4	10,140	-0.04%
2021/01/04	2	24.38	3	24.32	24.00	-1	10,074	-0.01%
2020/12/31	4	24.79	7	24.54	24.40	-3	9,957	-0.03%
2020/12/30	9	25.33	5	25.62	25.10	4	9,864	0.04%
2020/12/29	17	26.36	35	25.77	25.00	-18	9,700	-0.19%
2020/12/28	5	25.40	8	26.23	27.10	-3	9,191	-0.03%
2020/12/25	21	24.80	1	24.65	24.65	20	8,791	0.23%
2020/12/24	2	24.90	16	25.02	24.60	-14	8,713	-0.16%
2020/12/23	6	24.20	0	0.00	24.35	6	8,513	0.07%
2020/12/22	12	24.15	19	25.15	23.55	-7	8,524	-0.08%
2020/12/21	10	24.70	16	24.98	24.55	-6	8,407	-0.07%
2020/12/18	5	24.23	15	24.33	24.25	-10	8,315	-0.12%
2020/12/17	10	24.45	9	23.84	23.60	1	8,165	0.01%
2020/12/16	1	23.00	52	23.24	22.95	-51	7,958	-0.64%
2020/12/15	7	22.94	1	23.20	22.75	6	7,936	0.08%
2020/12/14	5	24.63	7	24.35	23.85	-2	7,872	-0.03%
2020/12/11	38	24.46	10	24.65	24.30	28	7,860	0.36%
2020/12/10	19	23.90	5	23.25	23.50	14	7,593	0.18%
2020/12/09	9	24.66	5	24.71	24.65	4	7,409	0.05%
2020/12/08	2.5	24.92	10.9	25.17	25.30	-8.4	7,259	-0.12%
2020/12/07	1	24.00	16.6	24.35	24.50	-15.6	6,682	-0.23%
2020/12/04	6	21.17	8.5	21.46	22.30	-2.5	6,248	-0.04%
2020/12/03	25	20.84	1	20.95	20.30	24	6,111	0.39%
2020/12/02	27	21.59	6	21.38	21.45	21	6,069	0.35%
2020/12/01	13	20.61	9	21.22	21.40	4	6,135	0.07%
2020/11/30	12.5	20.31	12	20.23	20.20	0.5	5,683	0.01%
2020/11/27	2	20.20	3	19.92	19.95	-1	5,517	-0.02%
2020/11/26	8	18.46	12	19.10	19.10	-4	5,195	-0.08%
2020/11/25	15	18.37	15.4	18.21	18.15	-0.4	4,977	-0.01%
2020/11/24	34.1	19.06	12	19.12	18.45	22.1	4,843	0.46%
2020/11/23	9	18.27	12	18.57	19.00	-3	4,156	-0.07%
2020/11/20	5	17.16	6	17.43	17.30	-1	3,988	-0.03%
2020/11/19	2	16.50	30	16.45	16.55	-28	3,931	-0.71%
2020/11/18	30	16.55	0	0.00	16.45	30	3,954	0.76%
2020/11/17	0.1	16.40	0	0.00	16.50	0.1	4,041	0.00%
2020/11/16	3	16.85	4	16.60	16.60	-1	4,140	-0.02%
2020/11/13	3	16.45	0	0.00	16.45	3	4,152	0.07%
2020/11/11	2	16.80	1	16.70	16.65	1	4,168	0.02%
2020/11/10	8	17.11	0	0.00	16.75	8	4,182	0.19%
2020/11/09	3	17.45	2	17.45	17.45	1	4,150	0.02%
2020/11/06	12	17.60	6	17.69	17.60	6	4,154	0.14%
2020/11/04	0	0.00	1.5	16.98	17.25	-1.5	4,071	-0.04%
2020/11/03	1	16.65	1	16.70	16.65	0	4,075	0.00%
2020/11/02	0	0.00	0	16.40	16.35	0	4,136	0.00%
2020/10/30	0	0.00	1	16.70	16.70	-1	4,179	-0.02%
2020/10/29	0	0.00	0	17.20	17.15	0	4,245	0.00%
2020/10/27	2	17.85	1	17.70	17.70	1	4,427	0.02%
2020/10/26	0	0.00	1	18.80	18.95	-1	4,387	-0.02%
2020/10/23	1	19.10	16	18.80	18.90	-15	4,402	-0.34%
2020/10/22	3	18.97	11	19.23	18.35	-8	4,398	-0.18%
2020/10/21	3	19.07	2	18.80	19.00	1	4,391	0.02%
2020/10/20	21	20.18	26	20.59	19.85	-5	4,334	-0.12%
2020/10/19	0	0.00	0.5	19.05	19.05	-0.5	4,077	-0.01%
2020/10/16	0	0.00	1	17.35	17.35	-1	4,197	-0.02%
2020/10/15	3	17.65	0	0.00	17.55	3	4,225	0.07%
2020/10/14	10	17.50	0	0.00	17.65	10	4,353	0.23%
2020/10/12	9	17.17	6	17.03	17.15	3	4,845	0.06%
2020/10/08	0	0.00	1	17.30	17.20	-1	4,954	-0.02%
2020/10/07	32	18.28	0	0.00	17.50	32	5,256	0.61%
2020/10/06	0	0.00	1	17.00	17.30	-1	5,375	-0.02%
2020/10/05	5	16.58	2	16.70	16.65	3	5,479	0.05%
2020/09/28	0	0.00	2	17.28	17.05	-2	5,473	-0.04%
2020/09/16	2	9.51	0	0.00	9.41	2	5,542	0.04%
2020/09/15	1	9.70	0	0.00	9.69	1	5,444	0.02%
2020/09/14	25	10.10	20	10.15	10.15	5	5,374	0.09%
2020/09/11	1	9.50	0	0.00	9.50	1	5,211	0.02%
2020/09/10	1	10.00	0	0.00	9.80	1	5,174	0.02%
2020/09/09	1	9.98	0	0.00	9.99	1	5,154	0.02%
2020/09/07	1	10.30	0	0.00	10.05	1	5,180	0.02%
2020/09/04	1	10.15	1	10.20	10.25	0	5,126	0.00%
2020/09/01	2	10.18	0	0.00	10.05	2	5,150	0.04%
2020/08/31	2	10.15	0	0.00	10.05	2	5,140	0.04%
2020/08/28	1	10.35	4	10.30	10.30	-3	5,215	-0.06%
2020/08/27	2	10.55	0	0.00	10.25	2	5,453	0.04%
2020/08/26	16	11.04	17	11.85	10.60	-1	5,289	-0.02%
2020/08/21	3	9.42	0	0.00	9.38	3	4,749	0.06%
2020/08/20	0	0.00	2	9.25	9.22	-2	4,736	-0.04%
2020/08/12	15	9.87	10	10.10	10.10	5	4,617	0.11%
2020/08/04	1	9.80	0	0.00	9.77	1	4,363	0.02%
2020/07/31	0	0.00	50	9.99	9.97	-50	4,350	-1.15%
2020/07/29	2	9.85	0	0.00	9.82	2	4,343	0.05%
2020/07/27	7	10.14	1	10.10	10.10	6	4,318	0.14%
2020/07/24	2	10.58	0	0.00	10.45	2	4,274	0.05%
2020/07/23	15	11.57	17	11.53	11.05	-2	4,198	-0.05%
2020/07/21	3	10.70	1	10.20	10.60	2	3,991	0.05%
2020/07/17	37	10.10	5	10.05	9.95	32	3,936	0.81%
2020/07/16	5	10.30	0	0.00	10.35	5	3,912	0.13%
2020/07/15	5	10.90	9	10.58	10.25	-4	3,905	-0.10%
2020/07/14	18	10.73	0	0.00	10.60	18	3,919	0.46%
2020/07/13	2	9.83	5	10.04	11.45	-3	3,884	-0.08%
2020/07/09	3	12.30	2	11.80	11.80	1	3,645	0.03%
2020/07/08	39	13.16	11	13.64	13.10	28	3,509	0.80%
2020/07/07	1	12.50	0	0.00	12.50	1	3,052	0.03%
2020/07/03	70	10.31	41	10.32	10.40	29	2,902	1.00%
2020/07/02	3	9.29	1	9.46	9.47	2	2,592	0.08%
2020/07/01	1	8.24	0	0.00	8.61	1	2,418	0.04%
2020/06/29	1	7.82	0	0.00	7.82	1	2,285	0.04%
2020/06/24	0	0.00	3	8.20	7.96	-3	2,243	-0.13%
2020/06/23	0	0.00	51	8.37	8.37	-51	2,162	-2.36%
2020/06/22	0	0.00	6	7.63	7.61	-6	2,067	-0.29%
2020/06/19	0	0.00	1	7.85	7.73	-1	2,072	-0.05%
2020/06/17	0	0.00	16	7.89	7.89	-16	2,033	-0.79%
2020/06/16	25	7.90	3	7.99	7.99	22	2,014	1.09%
2020/06/15	1	7.93	0	0.00	8.10	1	1,981	0.05%
2020/06/11	3	7.65	0	0.00	7.50	3	1,869	0.16%
2020/06/10	20	7.80	0	0.00	7.90	20	1,823	1.10%
2020/06/05	0	0.00	30	7.81	8.04	-30	1,673	-1.79%
2020/06/03	40	8.03	0	0.00	8.25	40	1,531	2.61%
2020/05/18	0	0.00	1	6.20	6.21	-1	1,459	-0.07%
2020/05/15	1	6.38	0	0.00	6.22	1	1,454	0.07%
2020/05/08	0	0.00	10	6.63	6.65	-10	1,377	-0.73%
2020/05/05	0	0.00	10	6.69	6.69	-10	1,340	-0.75%
2020/04/30	24	6.74	0	0.00	6.70	24	1,309	1.83%
2020/04/28	9	6.21	0	0.00	6.20	9	1,285	0.70%
2020/04/20	9	6.27	0	0.00	6.37	9	1,276	0.70%
2020/03/20	0	0.00	15.5	4.49	4.37	-15.5	1,462	-1.06%
2020/03/09	0	0.00	2	5.85	5.74	-2	1,484	-0.13%
2020/03/06	0	0.00	24	6.35	6.35	-24	1,459	-1.64%
2020/03/04	10	6.58	1	6.57	6.57	9	1,436	0.63%
2020/03/03	10	6.83	15	6.84	6.75	-5	1,419	-0.35%
2020/03/02	15	6.59	97	6.62	6.70	-82	1,393	-5.89%
2020/02/27	26	6.99	5	7.04	7.06	21	1,355	1.55%
2020/02/26	0	7.46	3	7.46	7.46	-3	1,243	-0.24%
2020/02/13	4	9.34	0	0.00	9.22	4	1,171	0.34%
2020/02/11	0	0.00	3	9.15	9.14	-3	1,176	-0.26%
2020/02/10	5	9.03	0	0.00	9.08	5	1,178	0.42%
2020/02/07	0	0.00	12	9.22	9.18	-12	1,177	-1.02%
2020/01/31	1	9.02	0	0.00	9.31	1	1,172	0.09%
2020/01/30	2	9.47	0	0.00	9.27	2	1,172	0.17%
2020/01/13	0	0.00	1	10.20	10.30	-1	1,185	-0.08%
2020/01/03	0	0.00	0.5	10.60	10.65	-0.5	1,180	-0.04%
2019/12/30	7	10.94	0	0.00	10.90	7	1,141	0.61%
2019/12/27	5	10.43	0	0.00	10.60	5	1,087	0.46%
2019/12/26	11	10.41	0	0.00	10.30	11	1,070	1.03%
2019/12/23	1	10.75	0	0.00	10.70	1	1,024	0.10%
2019/12/20	0	0.00	9	10.84	10.85	-9	992	-0.91%
2019/12/19	0	0.00	2	10.65	10.65	-2	869	-0.23%
2019/12/18	2	10.15	41	10.25	10.45	-39	815	-4.78%
2019/12/17	5	10.53	0	0.00	10.40	5	782	0.64%
2019/12/11	0	0.00	6	9.99	9.97	-6	702	-0.85%
2019/12/06	2	9.65	0	0.00	9.49	2	643	0.31%
2019/12/04	4	9.59	0	0.00	9.57	4	641	0.62%
2019/12/02	0	0.00	4	9.22	9.21	-4	641	-0.62%
2019/11/28	0	0.00	5	9.37	9.37	-5	648	-0.77%
2019/11/26	3	9.21	0	0.00	9.37	3	633	0.47%
2019/11/19	2	9.12	0	0.00	9.12	2	589	0.34%
2019/11/18	0	0.00	1	9.15	9.10	-1	583	-0.17%
2019/11/15	1	9.16	0	0.00	9.15	1	583	0.17%
2019/11/07	5	9.40	0	0.00	9.42	5	580	0.86%
2019/10/28	2	9.45	0	0.00	9.50	2	569	0.35%
2019/10/24	0	0.00	3	9.96	9.93	-3	565	-0.53%
2019/10/23	40	9.99	0	0.00	9.97	40	645	6.20%
2019/09/26	1	10.90	0	0.00	10.75	1	793	0.13%
2019/09/24	1	10.85	0	0.00	10.80	1	816	0.12%
2019/09/04	0	0.00	1	10.70	10.75	-1	824	-0.12%
2019/08/15	1	10.25	0	0.00	10.40	1	1,303	0.08%
2019/07/30	2	11.23	0	0.00	11.15	2	1,302	0.15%
2019/07/29	0	0.00	3	11.47	11.35	-3	1,290	-0.23%
2019/07/26	0	0.00	3	11.50	11.55	-3	1,278	-0.23%
2019/07/24	0	0.00	6	11.54	11.60	-6	1,163	-0.52%
2019/07/23	1	11.15	0	0.00	11.10	1	1,124	0.09%
2019/07/19	5	11.40	24	11.36	11.35	-19	1,120	-1.70%
2019/07/18	8	11.05	1	11.05	11.05	7	1,080	0.65%
2019/07/15	9	11.48	0	0.00	11.40	9	1,077	0.84%
2019/07/12	0	0.00	3.7	11.12	11.30	-3.7	1,064	-0.35%
2019/06/28	8	11.05	5	11.18	11.10	3	1,084	0.28%
2019/06/25	1	10.60	0	0.00	10.55	1	1,061	0.09%
2019/06/19	1	10.50	0	0.00	10.60	1	1,065	0.09%
2019/06/17	0	0.00	1.3	10.44	10.40	-1.3	1,065	-0.12%
2019/06/14	1	10.70	5	10.75	10.50	-4	1,063	-0.38%
2019/06/10	0	0.00	1	11.25	11.35	-1	1,041	-0.10%
2019/06/06	0	0.00	5	11.30	11.25	-5	1,035	-0.48%
2019/06/05	11	11.55	1	11.45	11.45	10	1,031	0.97%
2019/06/04	0	0.00	2	11.60	11.50	-2	1,014	-0.20%
2019/06/03	0	0.00	4	11.76	11.85	-4	996	-0.40%
2019/05/29	4	10.40	0	0.00	10.55	4	892	0.45%
2019/05/28	8	10.55	0	0.00	10.60	8	896	0.89%
2019/05/27	6	10.85	7	10.75	10.70	-1	896	-0.11%
2019/05/24	8	10.74	2	11.00	11.05	6	913	0.66%
2019/05/23	23	11.18	0	0.00	11.05	23	991	2.32%
2019/05/22	0	0.00	11	11.00	11.00	-11	908	-1.21%
2019/05/21	3	10.00	0	0.00	10.00	3	811	0.37%
2019/05/10	1	9.17	1.2	9.26	9.23	-0.2	814	-0.02%
2019/05/09	1	9.42	0	0.00	9.17	1	808	0.12%
2019/04/30	1	9.81	1	9.84	9.83	0	782	0.00%
2019/04/25	0	0.00	20	10.00	10.05	-20	771	-2.59%
2019/04/24	2	10.05	2.1	10.09	10.05	-0.1	770	-0.02%
2019/04/18	1	10.25	1	10.15	10.15	0	744	0.00%
2019/04/17	4	10.45	0	0.00	10.60	4	731	0.55%
2019/04/15	0	9.92	0	0.00	9.99	0	688	0.00%
2019/04/12	0	9.96	0	0.00	10.00	0	686	0.00%
2019/03/19	0	0.00	0.5	10.60	10.65	-0.5	777	-0.06%
2019/03/18	1	10.40	0	0.00	10.50	1	782	0.13%
2019/03/13	0	0.00	4	10.90	10.90	-4	766	-0.52%
2019/03/07	2	10.80	0	0.00	10.70	2	765	0.26%
2019/03/06	3	10.97	6.3	11.09	11.00	-3.3	764	-0.43%
2019/03/05	2	10.85	2	10.70	10.75	0	753	0.00%
2019/02/27	5	10.93	0	0.00	11.00	5	736	0.68%
2019/02/26	1	11.05	0	0.00	11.05	1	724	0.14%
2019/02/22	4	11.49	4	11.49	11.40	0	666	0.00%
2019/02/15	0	0.00	4	9.80	9.69	-4	516	-0.77%
2019/02/14	3	9.53	0	0.00	9.64	3	507	0.59%
2019/01/30	0	0.00	1	9.19	9.18	-1	488	-0.20%
2019/01/21	2	9.52	0	0.00	9.47	2	502	0.40%
2019/01/17	0	0.00	1	9.15	9.15	-1	524	-0.19%
2019/01/10	1	9.59	0	0.00	9.53	1	546	0.18%
2019/01/09	5	9.61	0	0.00	9.58	5	549	0.91%
2019/01/04	1	9.56	0	0.00	9.47	1	557	0.18%
2018/12/28	0	0.00	5	9.99	9.90	-5	577	-0.87%
2018/12/27	4	9.94	10	9.90	9.87	-6	584	-1.03%
2018/12/25	1	9.98	0	0.00	9.98	1	577	0.17%
2018/12/24	1	10.05	0	0.00	10.05	1	575	0.17%
2018/12/20	10	10.60	0	0.00	10.40	10	546	1.83%
2018/12/19	4	10.20	0	0.00	10.80	4	523	0.76%
2018/12/18	0	0.00	3	10.10	10.15	-3	489	-0.61%
2018/12/17	3	10.25	0	0.00	10.40	3	484	0.62%
2018/12/13	2	9.40	4	9.50	9.58	-2	441	-0.45%
2018/12/06	2	9.05	0	0.00	8.90	2	456	0.44%
2018/12/05	5	9.15	0	0.00	9.20	5	458	1.09%
2018/12/04	2	9.35	0	0.00	9.32	2	475	0.42%
2018/11/27	0	0.00	1	8.87	8.87	-1	488	-0.20%
2018/10/24	0	0.00	1	8.80	8.81	-1	766	-0.13%
2018/09/21	7	11.50	0	0.00	11.65	7	1,067	0.66%
2018/09/20	0	0.00	2	11.45	11.45	-2	1,064	-0.19%
2018/09/19	1	11.35	0	0.00	11.45	1	1,066	0.09%
2018/09/10	3	11.67	17	11.69	11.60	-14	1,190	-1.18%
2018/09/07	2	12.45	0	0.00	12.35	2	1,221	0.16%
2018/08/24	0	0.00	2	12.35	12.25	-2	1,629	-0.12%
2018/08/23	4	12.30	0	0.00	12.30	4	1,753	0.23%
2018/08/14	0	0.00	1	12.60	12.55	-1	2,643	-0.04%
2018/08/10	1	13.30	0	0.00	12.90	1	2,604	0.04%
2018/08/08	2	13.80	10	13.80	13.60	-8	2,603	-0.31%
2018/08/02	2	14.15	1	14.50	13.90	1	2,625	0.04%
2018/08/01	10	14.08	3	14.13	14.35	7	2,596	0.27%
2018/07/31	3	13.45	0	0.00	13.25	3	2,561	0.12%
2018/07/30	0	0.00	0.1	13.20	13.30	-0.1	2,560	0.00%
2018/07/26	2	13.85	11	13.66	13.60	-9	2,549	-0.35%
2018/07/23	0	0.00	10	13.40	13.45	-10	2,531	-0.40%
2018/07/19	0	0.00	1	14.10	13.90	-1	2,515	-0.04%
2018/07/18	0	0.00	3	14.18	14.05	-3	2,508	-0.12%
2018/07/17	3	14.08	6	14.08	14.00	-3	2,504	-0.12%
2018/07/16	19	14.63	3	14.48	14.60	16	2,467	0.65%
2018/07/04	0	0.00	48	12.69	12.65	-48	2,348	-2.04%
2018/06/25	0	0.00	0.1	13.10	13.10	-0.1	2,345	0.00%
2018/06/15	13	14.74	5	14.68	14.80	8	2,293	0.35%
2018/06/13	7	14.25	1	14.05	14.00	6	2,246	0.27%
2018/06/12	3	14.45	0	0.00	14.20	3	2,234	0.13%
2018/06/07	0	0.00	4	14.93	14.80	-4	2,186	-0.18%
2018/06/01	1	14.45	0	0.00	14.30	1	2,029	0.05%
2018/05/31	0	0.00	2	15.15	14.70	-2	1,961	-0.10%
2018/05/30	5	15.23	25	15.14	15.35	-20	1,847	-1.08%
2018/05/29	24	15.22	2	15.15	15.70	22	1,679	1.31%
2018/05/28	0	0.00	7	13.70	14.30	-7	1,306	-0.54%
2018/05/24	48	12.15	0	0.00	12.20	48	1,082	4.43%
2018/05/23	9	12.20	1	12.15	12.30	8	1,086	0.74%
2018/05/22	0	0.00	10	12.47	12.65	-10	1,056	-0.95%
2018/05/17	0	0.00	1	11.60	11.60	-1	1,054	-0.09%
2018/05/16	3	11.70	0	0.00	11.80	3	1,059	0.28%
2018/05/09	2	11.55	0	0.00	11.55	2	1,135	0.18%
2018/05/04	0	0.00	2	10.80	10.75	-2	1,281	-0.16%
2018/04/25	0	0.00	1	10.80	10.85	-1	1,607	-0.06%
2018/04/24	0	0.00	3	11.03	11.00	-3	1,631	-0.18%
2018/04/23	2	11.05	0	0.00	11.15	2	1,660	0.12%
2018/04/19	0	0.00	2	11.70	11.65	-2	1,739	-0.11%
2018/04/18	2	11.55	0	0.00	11.65	2	1,756	0.11%
2018/04/13	0	0.00	1	12.05	12.05	-1	1,821	-0.05%
2018/04/09	0	0.00	5	11.75	11.80	-5	2,226	-0.22%
2018/03/31	0	0.00	1	11.80	11.75	-1	2,398	-0.04%
2018/03/30	6	12.05	0	0.00	11.95	6	2,678	0.22%
2018/03/29	0	0.00	4	12.05	12.00	-4	2,775	-0.14%
2018/03/28	15	12.32	0	0.00	12.20	15	2,822	0.53%
2018/03/22	15	12.95	2	13.00	12.90	13	2,825	0.46%
2018/03/21	0	0.00	1	13.05	13.10	-1	2,822	-0.04%
2018/03/14	4	13.05	16	13.00	13.00	-12	2,899	-0.41%
2018/03/13	1	12.85	0	0.00	12.85	1	2,915	0.03%
2018/03/12	15	12.88	1	12.80	12.80	14	2,938	0.48%
2018/03/09	0	0.00	10.3	12.90	12.95	-10.3	2,974	-0.35%
2018/03/07	0	0.00	2	12.90	12.90	-2	3,024	-0.07%
2018/03/06	3	13.20	3	13.20	13.15	0	3,052	0.00%
2018/03/02	3	13.17	0	0.00	13.20	3	3,304	0.09%
2018/02/26	3	13.85	0	0.00	13.65	3	3,398	0.09%
2018/02/22	0	0.00	3	13.72	13.70	-3	3,524	-0.09%
2018/02/21	4	13.51	0	0.00	13.60	4	3,549	0.11%
2018/02/12	1	13.40	0	0.00	13.20	1	3,570	0.03%
2018/02/09	0	0.00	6	12.67	13.35	-6	3,575	-0.17%
2018/02/08	0	0.00	6	13.74	13.65	-6	3,582	-0.17%
2018/02/05	8	14.91	0	0.00	14.95	8	3,698	0.22%
2018/01/31	0	0.00	8	15.65	15.55	-8	3,861	-0.21%
2018/01/30	0	0.00	10	15.80	15.70	-10	3,919	-0.26%
2018/01/29	1	16.10	3	16.00	16.15	-2	3,953	-0.05%
2018/01/23	16	15.93	12	15.89	15.85	4	4,214	0.09%
2018/01/22	6	15.32	18	15.01	15.90	-12	4,257	-0.28%
2018/01/18	0	0.00	1	15.60	15.55	-1	4,836	-0.02%
2018/01/16	32	16.13	0	0.00	15.95	32	4,929	0.65%
2018/01/15	0	0.00	3	15.45	15.40	-3	4,882	-0.06%
2018/01/11	21	15.33	0	0.00	15.40	21	5,006	0.42%
2018/01/10	0	0.00	2	15.15	15.15	-2	5,052	-0.04%
2018/01/09	0	0.00	2	15.25	15.35	-2	5,136	-0.04%
2018/01/08	3	15.70	0	0.00	15.50	3	5,334	0.06%
2018/01/05	2	16.20	1	16.05	16.10	1	5,345	0.02%
2018/01/04	16	16.23	23	16.61	16.80	-7	5,258	-0.13%
2018/01/03	0	0.00	1	15.60	15.50	-1	5,045	-0.02%
2018/01/02	3	15.50	1	15.50	15.45	2	5,017	0.04%