鈺創 (5351)-元大-竹東券商分點個股進出

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

鈺創

(5351)

可現股當沖

股價
51.8
漲跌
▼1.6
漲幅
-3.00%
成交量
5,906張
產業
上櫃半導體類股
849人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

鈺創 (5351)籌碼相關－元大-竹東券商分點個股進出

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-竹東券商分點個股進出
元大-竹東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
2024/06/24	1	52.60	15	53.14	53.40	-14	5,494	-0.25%
2024/06/21	2	52.45	2	52.75	52.20	0	5,499	0.00%
2024/06/20	4	52.40	8	52.56	52.50	-4	5,522	-0.07%
2024/06/19	4	51.48	0	0.00	50.70	4	5,483	0.07%
2024/06/18	8	52.70	22	52.44	52.80	-14	5,472	-0.26%
2024/06/17	3.1	52.40	12	52.38	52.60	-8.9	5,428	-0.16%
2024/06/14	5	52.12	9	52.02	51.80	-4	5,406	-0.07%
2024/06/13	6	52.22	1	52.40	52.40	5	5,377	0.09%
2024/06/12	8	51.75	7.2	52.27	51.50	0.8	5,338	0.01%
2024/06/11	0.1	50.80	7	51.33	51.40	-6.9	5,317	-0.13%
2024/06/07	2.1	49.52	4	49.65	50.00	-1.9	5,320	-0.04%
2024/06/06	4	49.33	9	49.53	48.95	-5	5,340	-0.09%
2024/06/05	6	50.18	12	51.17	50.00	-6	5,351	-0.11%
2024/06/04	16	50.75	9.1	51.70	50.80	6.9	5,383	0.13%
2024/06/03	4.1	51.37	7.1	51.70	51.40	-3	5,424	-0.06%
2024/05/31	19	51.68	13	52.62	51.10	6	5,466	0.11%
2024/05/30	8	51.86	3	51.93	51.60	5	5,525	0.09%
2024/05/29	7	53.10	0	0.00	52.20	7	5,610	0.12%
2024/05/28	21	53.22	5	52.84	53.30	16	5,658	0.28%
2024/05/27	4	51.45	6	52.17	52.90	-2	5,725	-0.03%
2024/05/24	0	0.00	1	51.20	50.60	-1	5,905	-0.02%
2024/05/23	1	50.90	1	51.30	50.80	0	6,042	0.00%
2024/05/22	5	51.88	3	52.77	51.70	2	6,080	0.03%
2024/05/21	1	49.95	2	50.05	50.90	-1	5,927	-0.02%
2024/05/20	3	49.63	1	49.70	49.45	2	5,953	0.03%
2024/05/17	13	49.96	14	50.10	49.85	-1	6,073	-0.02%
2024/05/16	15	50.50	30	49.97	50.90	-15	5,997	-0.25%
2024/05/14	0	0.00	6	48.00	47.75	-6	5,735	-0.10%
2024/05/09	3	44.63	0	0.00	44.50	3	5,900	0.05%
2024/05/02	1	47.90	0	0.00	47.80	1	5,913	0.02%
2024/04/30	8	48.01	0	0.00	47.90	8	5,986	0.13%
2024/04/19	0.2	46.85	0	0.00	45.50	0.2	7,481	0.00%
2024/04/17	5	48.20	0	0.00	48.50	5	7,725	0.06%
2024/04/16	8	48.14	0	0.00	47.60	8	7,773	0.10%
2024/04/15	5	50.84	0	0.00	50.20	5	7,719	0.06%
2024/04/12	21	54.09	30	53.67	53.00	-9	7,663	-0.12%
2024/04/11	0.1	52.40	0	0.00	52.40	0.1	7,305	0.00%
2024/04/10	2	52.50	6	53.98	52.50	-4	7,296	-0.05%
2024/04/09	0	0.00	2	51.80	52.40	-2	7,184	-0.03%
2024/04/08	0	0.00	1	52.10	51.80	-1	7,232	-0.01%
2024/04/03	3.2	52.32	1	52.90	52.10	2.2	7,337	0.03%
2024/04/02	1	52.50	4	53.10	52.80	-3	7,671	-0.04%
2024/04/01	4	53.28	15	52.65	52.90	-11	7,783	-0.14%
2024/03/29	0	0.00	1	51.80	50.80	-1	7,734	-0.01%
2024/03/28	1	51.30	0	0.00	50.90	1	7,748	0.01%
2024/03/27	13	52.02	3	52.00	52.00	10	7,800	0.13%
2024/03/26	0	0.00	3	52.60	52.00	-3	7,791	-0.04%
2024/03/21	0	0.00	1	50.50	50.50	-1	8,142	-0.01%
2024/03/20	14	48.83	2	50.20	50.20	12	8,284	0.14%
2024/03/15	1	48.95	0	0.00	48.45	1	8,966	0.01%
2024/03/14	1	48.50	1	49.45	49.35	0	9,565	0.00%
2024/03/13	5	50.59	3	51.10	49.05	2	10,178	0.02%
2024/03/12	1	50.70	0	0.00	51.00	1	10,233	0.01%
2024/03/08	0	0.00	3	48.65	49.00	-3	10,442	-0.03%
2024/03/07	1.1	49.95	10	49.90	49.50	-8.9	10,625	-0.08%
2024/03/06	4.4	50.76	0	0.00	50.60	4.4	10,930	0.04%
2024/03/05	9	51.81	0	0.00	51.40	9	11,163	0.08%
2024/03/04	4	54.25	8	53.18	52.70	-4	11,588	-0.03%
2024/03/01	18	53.58	0	0.00	52.80	18	12,189	0.15%
2024/02/29	1	53.01	2.7	54.20	53.80	-1.7	12,476	-0.01%
2024/02/27	3	53.50	10	53.14	54.00	-7	13,345	-0.05%
2024/02/26	6.5	53.31	10	53.06	53.50	-3.5	14,202	-0.02%
2024/02/23	10	51.35	13	52.39	51.30	-3	14,639	-0.02%
2024/02/21	1.2	52.33	0	0.00	52.30	1.2	15,791	0.01%
2024/02/20	5	53.80	25	52.67	52.60	-20	15,766	-0.13%
2024/02/19	10	51.00	0	51.00	51.30	10	15,552	0.06%
2024/02/16	10	51.30	3	50.50	50.80	7	15,717	0.04%
2024/02/15	1	48.40	0	0.00	48.55	1	15,673	0.01%
2024/02/05	3	48.57	1	48.35	48.00	2	15,706	0.01%
2024/02/02	1	50.30	0	0.00	50.30	1	15,581	0.01%
2024/02/01	8	50.96	0	0.00	50.80	8	15,532	0.05%
2024/01/29	3	51.70	0	0.00	51.90	3	15,783	0.02%
2024/01/26	1	51.60	0	0.00	51.30	1	15,783	0.01%
2024/01/25	5	51.88	19	51.71	51.50	-14	15,778	-0.09%
2024/01/23	2	53.70	2	53.90	53.70	0	15,682	0.00%
2024/01/22	2	53.00	3	53.80	54.20	-1	15,614	-0.01%
2024/01/19	1	53.00	2	52.40	52.20	-1	15,520	-0.01%
2024/01/18	11	52.66	4.3	52.68	52.40	6.7	15,507	0.04%
2024/01/17	6	53.48	1	52.80	53.50	5	15,608	0.03%
2024/01/16	11	55.10	44.3	54.63	54.30	-33.3	15,416	-0.22%
2024/01/15	10.3	55.78	13.3	54.93	57.20	-3	14,896	-0.02%
2024/01/12	3.1	52.80	0.1	52.90	52.90	3	14,331	0.02%
2024/01/11	3.1	53.41	3	53.43	53.20	0.1	14,254	0.00%
2024/01/10	0.1	52.10	1.1	52.26	52.00	-1	14,077	-0.01%
2024/01/09	1	51.30	0	0.00	51.20	1	14,025	0.01%
2024/01/08	0	0.00	0.1	52.20	51.60	-0.1	13,983	0.00%
2024/01/05	22	51.46	2	51.70	51.70	20	13,948	0.14%
2024/01/04	6	51.22	5.1	50.61	50.60	0.9	13,983	0.01%
2024/01/03	11	51.69	8	51.20	51.20	3	14,039	0.02%
2024/01/02	1	52.70	2	52.90	52.50	-1	14,051	-0.01%
2023/12/29	14	53.94	12	53.96	54.00	2	13,970	0.01%
2023/12/28	21	53.82	25	54.10	53.80	-4	13,852	-0.03%
2023/12/27	12	52.81	12	53.10	53.20	0	13,525	0.00%
2023/12/26	6	51.43	7	51.87	51.60	-1	13,390	-0.01%
2023/12/25	10.1	51.40	10	50.80	50.80	0.1	13,279	0.00%
2023/12/22	0	0.00	3	52.03	51.10	-3	13,230	-0.02%
2023/12/21	7	50.91	6	50.75	50.70	1	13,182	0.01%
2023/12/20	10.2	51.47	0	0.00	51.00	10.2	13,115	0.08%
2023/12/19	12	51.46	7	51.07	51.00	5	13,050	0.04%
2023/12/18	0	0.00	0.3	52.41	53.50	-0.3	12,753	0.00%
2023/12/15	11	53.84	0	0.00	52.50	11	12,512	0.09%
2023/12/14	11	54.02	11	53.37	53.20	0	12,311	0.00%
2023/12/13	0	0.00	1	53.40	53.60	-1	11,917	-0.01%
2023/12/12	15.1	54.42	13	53.32	53.30	2.1	11,899	0.02%
2023/12/11	9.3	54.86	10.8	54.34	53.90	-1.5	11,702	-0.01%
2023/12/08	12.2	53.24	33.3	53.74	53.80	-21.1	11,084	-0.19%
2023/12/07	5	50.96	17	50.15	49.80	-12	10,438	-0.11%
2023/12/06	10	50.65	6	50.92	51.00	4	10,354	0.04%
2023/12/05	3	50.53	2	50.85	50.00	1	10,287	0.01%
2023/12/04	1.5	51.64	0	0.00	51.10	1.5	10,257	0.01%
2023/12/01	5	53.86	11	53.56	52.80	-6	10,127	-0.06%
2023/11/30	12	53.43	60	53.27	53.10	-48	9,951	-0.48%
2023/11/29	15	53.03	14	53.50	53.80	1	9,716	0.01%
2023/11/28	20.3	51.89	15.1	52.71	52.60	5.2	9,245	0.06%
2023/11/27	72	50.96	17	50.76	50.40	55	8,622	0.64%
2023/11/24	72	53.90	64.4	54.04	53.50	7.6	8,249	0.09%
2023/11/22	11	48.64	18.1	50.15	50.20	-7.1	5,951	-0.12%
2023/11/21	13	49.34	19	49.67	48.20	-6	5,352	-0.11%
2023/11/20	5	47.63	48.1	46.18	47.95	-43.1	4,382	-0.98%
2023/11/17	20	43.60	0	0.00	43.60	20	4,030	0.50%
2023/11/16	1	44.50	2	43.75	43.50	-1	3,995	-0.03%
2023/11/15	16	44.28	2	44.40	43.95	14	3,944	0.35%
2023/11/14	3	43.75	1.1	43.58	43.95	1.9	3,733	0.05%
2023/11/13	1.1	43.61	3	43.65	44.00	-1.9	3,665	-0.05%
2023/11/10	12	42.84	1	42.85	42.45	11	3,600	0.31%
2023/11/08	3	43.10	3.1	42.99	42.90	-0.1	3,588	0.00%
2023/11/07	10	43.90	5	43.90	43.95	5	3,510	0.14%
2023/11/01	0	0.00	2	41.60	41.40	-2	3,258	-0.06%
2023/10/31	2	41.28	0	0.00	40.80	2	3,246	0.06%
2023/10/30	0	0.00	1	42.50	42.30	-1	3,253	-0.03%
2023/10/27	1	41.50	0	0.00	41.25	1	3,223	0.03%
2023/10/26	4	42.91	0	0.00	41.80	4	3,250	0.12%
2023/10/25	5	43.55	11	43.56	43.85	-6	3,251	-0.18%
2023/10/24	1	40.80	0	0.00	41.10	1	3,342	0.03%
2023/10/23	10	41.30	10	41.20	41.15	0	3,448	0.00%
2023/10/16	1	42.40	1	42.10	42.10	0	3,665	0.00%
2023/10/13	0	0.00	2	43.23	43.15	-2	3,695	-0.05%
2023/10/12	3	42.98	1	42.30	43.75	2	3,758	0.05%
2023/10/11	6	42.45	1	42.15	42.05	5	3,735	0.13%
2023/10/06	1	42.80	0	0.00	43.45	1	3,671	0.03%
2023/09/28	0	0.00	3	40.65	40.05	-3	3,522	-0.09%
2023/09/27	2	39.65	0	0.00	39.80	2	3,515	0.06%
2023/09/26	2	40.15	0	0.00	40.00	2	3,531	0.06%
2023/09/22	0	0.00	1	41.35	42.00	-1	3,505	-0.03%
2023/09/15	2	43.55	4.1	43.38	43.95	-2.1	3,572	-0.06%
2023/09/08	0	0.00	2	43.10	42.35	-2	3,684	-0.05%
2023/09/07	0	0.00	3	44.60	44.10	-3	3,710	-0.08%
2023/09/06	1	43.30	6	44.13	43.50	-5	3,614	-0.14%
2023/09/05	7	44.40	1	43.75	43.40	6	3,523	0.17%
2023/09/01	0	0.00	1	41.35	41.15	-1	3,293	-0.03%
2023/08/31	3	41.98	3	41.83	41.35	0	3,266	0.00%
2023/08/30	3	40.65	2	40.85	40.70	1	3,207	0.03%
2023/08/29	0	0.00	1	39.70	39.65	-1	3,229	-0.03%
2023/08/25	0	0.00	2	39.50	39.00	-2	3,489	-0.06%
2023/08/24	1	38.80	0	0.00	38.95	1	3,530	0.03%
2023/08/22	1	38.90	0	0.00	38.90	1	3,634	0.03%
2023/08/21	1	39.70	0	0.00	39.50	1	3,662	0.03%
2023/08/18	0	0.00	1	40.20	39.85	-1	3,675	-0.03%
2023/08/16	1	39.35	1	39.35	39.70	0	3,749	0.00%
2023/08/15	1	38.85	0	0.00	39.10	1	3,762	0.03%
2023/08/10	0	0.00	1	40.15	40.25	-1	3,960	-0.03%
2023/08/08	2	42.08	8	41.74	41.60	-6	3,959	-0.15%
2023/08/07	0	0.00	2	41.33	41.95	-2	3,956	-0.05%
2023/08/04	0	0.00	1	41.00	40.90	-1	3,960	-0.03%
2023/08/02	3	41.08	1	42.00	41.15	2	3,987	0.05%
2023/08/01	1	43.25	0	0.00	42.25	1	3,964	0.03%
2023/07/31	0	0.00	0.9	43.50	42.65	-0.9	3,998	-0.02%
2023/07/28	0	0.00	10	44.25	44.00	-10	3,989	-0.25%
2023/07/27	1.9	45.27	2	45.20	45.00	-0.1	3,924	0.00%
2023/07/25	1	43.60	0	0.00	42.60	1	3,529	0.03%
2023/07/20	0	0.00	1	43.30	43.35	-1	3,532	-0.03%
2023/07/19	2	43.63	0	0.00	43.20	2	3,479	0.06%
2023/07/18	0	0.00	1	41.60	41.50	-1	3,366	-0.03%
2023/07/17	7	42.54	1	42.50	42.10	6	3,377	0.18%
2023/07/14	4	42.00	0	0.00	42.05	4	3,321	0.12%
2023/07/05	0	0.00	1	42.25	42.00	-1	4,029	-0.02%
2023/07/04	0	0.00	1	42.00	41.90	-1	4,106	-0.02%
2023/07/03	0	0.00	1	42.45	42.25	-1	4,136	-0.02%
2023/06/30	2	42.33	0	0.00	42.35	2	4,395	0.05%
2023/06/29	1	42.75	0	0.00	42.15	1	4,523	0.02%
2023/06/28	0	0.00	0.1	42.20	41.70	-0.1	4,534	0.00%
2023/06/27	3	41.63	0	0.00	41.65	3	4,594	0.07%
2023/06/20	1	44.85	0.4	44.55	44.55	0.6	5,025	0.01%
2023/06/15	0	0.00	0	45.55	45.50	0	5,010	0.00%
2023/06/14	2	46.10	2	45.88	45.45	0	4,990	0.00%
2023/06/13	0	0.00	2	45.05	44.95	-2	4,966	-0.04%
2023/06/12	1	43.80	2	43.70	43.40	-1	4,893	-0.02%
2023/06/09	11	44.25	0	0.00	44.20	11	4,924	0.22%
2023/06/08	0	0.00	1	43.55	43.20	-1	4,968	-0.02%
2023/06/07	1	44.10	3	43.65	44.20	-2	5,035	-0.04%
2023/06/06	0	0.00	21	43.42	43.40	-21	5,144	-0.41%
2023/06/05	1	44.30	0	44.40	44.55	1	5,204	0.02%
2023/06/02	2	44.35	1	43.70	43.75	1	5,230	0.02%
2023/06/01	3	44.20	2	44.23	44.15	1	5,248	0.02%
2023/05/31	26	46.22	20	45.80	45.30	6	5,333	0.11%
2023/05/29	2	43.00	4	43.28	44.30	-2	5,156	-0.04%
2023/05/25	0	0.00	1.3	43.21	42.95	-1.3	5,220	-0.02%
2023/05/23	1	43.30	1	43.20	43.15	0	5,274	0.00%
2023/05/22	1	42.45	1	42.15	42.70	0	5,305	0.00%
2023/05/19	0	0.00	1	41.70	41.70	-1	5,344	-0.02%
2023/05/18	1	42.50	2	43.08	42.35	-1	5,411	-0.02%
2023/05/17	7	42.63	1	42.75	42.70	6	5,412	0.11%
2023/05/16	0	0.00	7	41.25	41.95	-7	5,321	-0.13%
2023/05/15	2	40.35	0	0.00	40.05	2	5,302	0.04%
2023/05/12	2	39.80	2	40.53	40.95	0	5,382	0.00%
2023/05/10	1	40.00	1	40.10	40.55	0	5,578	0.00%
2023/05/09	0	0.00	2	40.20	40.30	-2	5,652	-0.04%
2023/05/08	4.1	41.17	4	40.95	40.75	0.1	5,775	0.00%
2023/05/05	3	40.88	3	40.90	40.55	0	6,488	0.00%
2023/05/04	5	41.23	0	0.00	41.00	5	6,814	0.07%
2023/05/03	2	42.38	0	0.00	42.05	2	6,917	0.03%
2023/05/02	1	43.40	1	43.35	43.25	0	7,043	0.00%
2023/04/28	4	43.00	1	43.10	43.05	3	7,117	0.04%
2023/04/27	1	41.85	0	0.00	41.85	1	7,096	0.01%
2023/04/26	1	41.00	1	41.25	41.40	0	7,073	0.00%
2023/04/25	4	42.56	0	0.00	41.55	4	7,110	0.06%
2023/04/24	2	44.08	1	43.80	43.55	1	7,090	0.01%
2023/04/21	4	44.66	0	0.00	44.25	4	7,131	0.06%
2023/04/20	2	45.80	1	45.70	45.55	1	7,194	0.01%
2023/04/19	2	46.20	0	0.00	46.25	2	7,245	0.03%
2023/04/18	2	46.58	0	0.00	46.25	2	7,313	0.03%
2023/04/17	1	46.55	0	0.00	46.55	1	7,442	0.01%
2023/04/14	2	46.80	4	47.50	46.75	-2	7,485	-0.03%
2023/04/13	8	48.58	2	47.60	47.15	6	7,464	0.08%
2023/04/12	8	48.82	8	48.66	49.45	0	7,295	0.00%
2023/04/11	0	0.00	3	48.25	48.40	-3	7,151	-0.04%
2023/04/10	4	46.50	0	0.00	46.45	4	7,133	0.06%
2023/04/07	1	48.05	0	0.00	47.25	1	7,124	0.01%
2023/04/06	3	46.92	3	47.23	47.05	0	7,073	0.00%
2023/03/31	5.2	48.09	12	47.56	47.40	-6.8	7,123	-0.10%
2023/03/30	2	46.93	1	46.80	46.60	1	6,883	0.01%
2023/03/29	1	45.60	0	0.00	45.30	1	6,775	0.01%
2023/03/28	1	45.00	0	0.00	45.00	1	6,792	0.01%
2023/03/27	5	46.80	0	0.00	46.40	5	6,758	0.07%
2023/03/24	5	47.61	5	47.92	47.55	0	6,749	0.00%
2023/03/23	13	46.77	9	46.22	47.25	4	6,585	0.06%
2023/03/22	5	45.35	3	45.12	44.60	2	6,383	0.03%
2023/03/21	5	44.45	2	44.05	44.50	3	6,379	0.05%
2023/03/20	1	42.80	0	0.00	43.75	1	6,379	0.02%
2023/03/17	0	0.00	20	42.35	42.40	-20	6,415	-0.31%
2023/03/10	2	46.50	0	0.00	45.50	2	6,818	0.03%
2023/03/09	0	0.00	5	47.90	47.50	-5	7,277	-0.07%
2023/03/08	3	48.85	1	48.35	48.35	2	7,514	0.03%
2023/03/07	13	48.20	13	48.53	48.35	0	7,530	0.00%
2023/03/06	1	48.10	0	0.00	48.10	1	7,537	0.01%
2023/03/03	3	48.02	22	48.13	48.05	-19	7,607	-0.25%
2023/03/02	0	0.00	1	47.55	47.15	-1	7,653	-0.01%
2023/03/01	1	46.80	1	47.00	46.95	0	7,783	0.00%
2023/02/23	0	0.00	8	47.45	48.00	-8	8,294	-0.10%
2023/02/22	13	47.07	0	0.00	47.00	13	8,496	0.15%
2023/02/21	0	0.00	1.1	48.22	47.75	-1.1	8,597	-0.01%
2023/02/20	5	47.75	1.3	48.62	47.80	3.7	8,852	0.04%
2023/02/17	5	47.25	9	47.58	47.75	-4	8,914	-0.04%
2023/02/16	2	46.55	1	46.35	47.70	1	8,979	0.01%
2023/02/13	1.1	46.30	1	46.00	45.65	0.1	9,510	0.00%
2023/02/10	2	46.85	2	46.75	46.25	0	10,012	0.00%
2023/02/09	4	47.63	2	47.68	47.40	2	10,143	0.02%
2023/02/08	29	48.65	10	48.80	48.25	19	10,137	0.19%
2023/02/07	5	47.55	5	47.85	48.05	0	10,081	0.00%
2023/02/06	12	47.39	13	47.55	48.00	-1	10,100	-0.01%
2023/02/03	89	48.29	44.2	48.77	48.00	44.8	10,088	0.44%
2023/02/02	12	46.62	8.2	46.84	46.95	3.9	9,773	0.04%
2023/02/01	18	44.36	14	44.63	44.85	4	9,861	0.04%
2023/01/31	2	44.78	1	44.20	45.10	1	10,004	0.01%
2023/01/30	2	43.68	6.1	43.01	43.55	-4.1	9,899	-0.04%
2023/01/16	5	41.65	0	0.00	41.60	5	9,901	0.05%
2023/01/13	2	42.77	3	43.55	42.15	-1	9,912	-0.01%
2023/01/12	5	43.46	5	43.15	42.65	0	9,879	0.00%
2023/01/11	1	43.90	1	43.65	43.40	0	9,875	0.00%
2023/01/10	0	0.00	2	44.40	43.20	-2	9,870	-0.02%
2023/01/06	0	0.00	2	42.65	42.75	-2	9,753	-0.02%
2023/01/05	5	42.52	1.5	42.75	42.80	3.5	9,746	0.04%
2022/12/30	0	0.00	1	40.25	39.50	-1	9,640	-0.01%
2022/12/29	0.1	39.60	0	0.00	40.05	0.1	9,685	0.00%
2022/12/28	11	42.49	11	42.48	41.05	0	9,763	0.00%
2022/12/22	2	39.78	1	39.20	39.20	1	9,714	0.01%
2022/12/21	0.2	39.00	0	0.00	38.80	0.2	9,754	0.00%
2022/12/20	1	39.05	0	0.00	39.00	1	9,774	0.01%
2022/12/16	1	40.05	0	0.00	40.10	1	9,835	0.01%
2022/12/14	0	0.00	1	41.80	41.95	-1	9,811	-0.01%
2022/12/12	1.1	41.90	1	41.95	41.70	0.1	9,859	0.00%
2022/12/09	0	0.00	1	43.75	42.70	-1	9,860	-0.01%
2022/12/08	0	0.00	1.6	43.16	43.55	-1.6	9,829	-0.02%
2022/12/06	9	44.88	10	44.93	44.75	-1	9,804	-0.01%
2022/12/05	3.6	46.89	0	0.00	46.50	3.6	9,717	0.04%
2022/12/02	7	46.19	10	46.23	46.25	-3	9,591	-0.03%
2022/12/01	6.1	46.43	3	45.80	45.20	3.1	9,427	0.03%
2022/11/30	5	44.99	8	45.23	45.30	-3	8,980	-0.03%
2022/11/29	0	0.00	3	43.15	43.55	-3	8,727	-0.03%
2022/11/28	3	43.10	1	43.10	42.70	2	8,702	0.02%
2022/11/25	2	43.53	3	43.17	42.90	-1	8,669	-0.01%
2022/11/24	4	42.78	7	42.72	43.90	-3	8,568	-0.04%
2022/11/23	3	42.13	5	42.01	42.25	-2	8,440	-0.02%
2022/11/22	12	42.69	6.1	41.98	41.65	5.9	8,306	0.07%
2022/11/21	1.1	40.58	2	40.43	40.45	-0.9	7,793	-0.01%
2022/11/18	3	41.53	3	41.17	40.60	0	7,794	0.00%
2022/11/17	8	40.63	3	40.55	40.40	5	7,570	0.07%
2022/11/16	7.1	39.91	4.2	39.43	40.60	2.9	7,472	0.04%
2022/11/15	5	38.95	5	39.17	39.15	0	7,217	0.00%
2022/11/14	1	39.55	2	39.53	39.45	-1	7,152	-0.01%
2022/11/11	13	40.68	14	39.36	38.95	-1	7,086	-0.01%
2022/11/10	3	38.92	3	39.18	38.90	0	6,848	0.00%
2022/11/09	10	38.18	16	38.82	38.80	-6	6,755	-0.09%
2022/11/08	11	39.02	6	39.00	37.55	5	6,709	0.07%
2022/11/07	9	35.54	12	37.48	38.25	-3	6,292	-0.05%
2022/11/04	3	34.40	4	34.78	34.80	-1	6,173	-0.02%
2022/11/02	2	34.65	0	0.00	34.75	2	6,078	0.03%
2022/11/01	2	34.78	0	0.00	34.50	2	6,018	0.03%
2022/10/31	6	35.28	4	34.49	34.80	2	5,902	0.03%
2022/10/28	8	33.70	8	33.77	33.95	0	5,566	0.00%
2022/10/27	12	32.28	10	32.32	32.40	2	5,176	0.04%
2022/10/26	1	30.75	2	31.30	30.40	-1	4,961	-0.02%
2022/10/24	0.1	31.75	0	0.00	31.85	0.1	4,995	0.00%
2022/10/21	0	0.00	0	31.30	30.50	0	5,021	0.00%
2022/10/20	1	31.30	1	31.60	31.70	0	5,051	0.00%
2022/10/19	0	0.00	0	32.35	32.10	0	5,119	0.00%
2022/10/14	0	0.00	1	31.15	31.70	-1	5,412	-0.02%
2022/10/12	2	31.90	0	0.00	31.75	2	5,457	0.04%
2022/10/04	3	36.12	2	35.65	35.65	1	5,617	0.02%
2022/10/03	0	0.00	1	33.90	35.60	-1	5,559	-0.02%
2022/09/30	2	33.00	2	32.33	34.10	0	5,627	0.00%
2022/09/29	0	0.00	1	34.05	33.10	-1	5,738	-0.02%
2022/09/27	1	34.85	1	35.20	35.70	0	5,958	0.00%
2022/09/23	1	38.85	0	0.00	37.80	1	6,239	0.02%
2022/09/22	0	39.25	2	38.20	39.40	-2	6,308	-0.03%
2022/09/20	0	0.00	2	39.48	39.45	-2	6,477	-0.03%
2022/09/16	20	40.80	0	0.00	39.65	20	7,069	0.28%
2022/09/15	1	42.20	1	42.25	41.50	0	7,099	0.00%
2022/09/14	1	41.45	1	40.20	41.40	0	7,206	0.00%
2022/09/13	1	46.60	21	46.22	46.15	-20	7,262	-0.28%
2022/09/06	1	47.50	0	0.00	47.35	1	7,572	0.01%
2022/09/05	2	50.75	0	0.00	50.00	2	7,599	0.03%
2022/08/31	0	0.00	27	52.70	52.70	-27	7,630	-0.35%
2022/08/29	5	50.16	0	0.00	50.00	5	7,732	0.06%
2022/08/24	4	51.20	0	0.00	51.20	4	8,305	0.05%
2022/08/23	21	51.00	1	52.20	52.30	20	8,552	0.23%
2022/08/19	0	0.00	7	52.60	51.50	-7	8,818	-0.08%
2022/08/17	7	51.10	0	0.00	51.30	7	9,106	0.08%
2022/08/16	1	51.40	1	51.90	51.50	0	9,326	0.00%
2022/08/15	0	0.00	5	52.42	52.10	-5	9,447	-0.05%
2022/08/12	2	49.30	0	0.00	49.40	2	9,588	0.02%
2022/08/11	2	48.23	1	49.15	47.15	1	9,883	0.01%
2022/08/10	1	47.25	0	0.00	47.25	1	10,563	0.01%
2022/08/03	1	47.95	0	0.00	47.95	1	11,415	0.01%
2022/07/28	0	0.00	2	50.60	50.50	-2	12,076	-0.02%
2022/07/27	1	51.00	1	51.70	51.80	0	12,067	0.00%
2022/07/26	6	51.38	0	0.00	50.60	6	12,082	0.05%
2022/07/25	0	0.00	1	54.40	53.10	-1	12,159	-0.01%
2022/07/22	8	54.86	2	54.60	53.50	6	12,203	0.05%
2022/07/21	2	54.00	0	0.00	54.60	2	12,211	0.02%
2022/07/20	1	53.40	1	53.00	52.80	0	12,141	0.00%
2022/07/19	1	51.30	2	51.50	51.20	-1	12,121	-0.01%
2022/07/18	1	51.70	1	51.70	51.60	0	12,265	0.00%
2022/07/15	1	49.90	1	50.80	50.90	0	12,369	0.00%
2022/07/14	0	0.00	59	49.45	49.85	-59	12,392	-0.48%
2022/07/13	34	48.44	30	47.30	47.30	4	12,370	0.03%
2022/07/12	3.1	47.77	0	0.00	46.40	3.1	12,471	0.02%
2022/07/11	2	49.85	0	0.00	49.55	2	12,595	0.02%
2022/07/08	1	50.50	0	0.00	50.20	1	12,660	0.01%
2022/07/07	0	0.00	4	47.35	49.85	-4	12,593	-0.03%
2022/07/06	0.1	48.70	0	0.00	47.05	0.1	12,540	0.00%
2022/07/05	51	49.43	51	50.47	49.85	0	12,587	0.00%
2022/07/04	6	49.19	6	49.60	48.70	0	12,456	0.00%
2022/07/01	5	53.06	16	51.23	49.50	-11	12,473	-0.09%
2022/06/30	7	55.70	5	56.38	55.00	2	12,261	0.02%
2022/06/29	3	57.63	3	57.47	57.90	0	12,205	0.00%
2022/06/28	4	59.60	0	0.00	59.30	4	12,197	0.03%
2022/06/27	64	61.69	52	63.00	61.60	12	12,393	0.10%
2022/06/24	2	58.90	0	0.00	59.30	2	12,246	0.02%
2022/06/22	0	0.00	2	56.85	56.30	-2	12,226	-0.02%
2022/06/21	9	59.19	0	0.00	59.70	9	12,337	0.07%
2022/06/20	1	61.80	1	62.40	57.80	0	12,706	0.00%
2022/06/17	3	60.97	3	61.40	62.90	0	12,700	0.00%
2022/06/16	1	63.20	1	65.20	62.00	0	12,794	0.00%
2022/06/15	1	64.40	1	64.00	63.90	0	12,834	0.00%
2022/06/14	1	63.30	4	63.88	64.60	-3	13,111	-0.02%
2022/06/13	5	64.46	4	64.30	63.80	1	13,131	0.01%
2022/06/10	3	67.23	2	67.60	67.40	1	13,181	0.01%
2022/06/09	3	68.40	0	0.00	68.40	3	13,263	0.02%
2022/06/08	52	69.26	52	70.08	69.10	0	13,355	0.00%
2022/06/07	0	0.00	3	68.30	68.40	-3	13,423	-0.02%
2022/06/06	51	69.10	2	69.05	68.90	49	13,620	0.36%
2022/06/02	7	71.93	53	72.18	70.40	-46	13,962	-0.33%
2022/06/01	52	69.43	41	70.19	69.30	11	13,802	0.08%
2022/05/31	41	69.40	3	69.73	68.90	38	14,118	0.27%
2022/05/30	2	69.05	0	0.00	68.60	2	14,668	0.01%
2022/05/27	4	68.45	57	68.04	68.30	-53	14,961	-0.35%
2022/05/26	52	66.51	2	67.20	66.60	50	14,941	0.33%
2022/05/25	2	67.85	74	67.80	67.80	-72	15,077	-0.48%
2022/05/24	8	67.18	4	66.23	65.80	4	15,192	0.03%
2022/05/23	2	68.85	1	68.40	68.00	1	15,277	0.01%
2022/05/20	8	68.60	10	68.67	68.10	-2	15,435	-0.01%
2022/05/19	5	66.26	8	67.44	70.00	-3	15,942	-0.02%
2022/05/18	88	68.38	64	68.92	67.20	24	16,525	0.15%
2022/05/17	6	66.42	21	65.01	68.30	-15	16,955	-0.09%
2022/05/16	13	64.00	2	62.80	62.10	11	16,809	0.07%
2022/05/12	1	59.30	1	59.80	59.00	0	16,891	0.00%
2022/05/11	4	60.73	4	61.00	59.90	0	17,012	0.00%
2022/05/10	19	62.38	18.3	62.02	62.00	0.8	17,418	0.00%
2022/05/09	2	65.00	1	65.30	62.70	1	17,530	0.01%
2022/05/06	52	65.58	3	65.80	66.80	49	17,569	0.28%
2022/05/05	1	65.10	6	67.87	67.90	-5	17,534	-0.03%
2022/05/04	1	63.30	0	0.00	63.00	1	17,352	0.01%
2022/05/03	0	0.00	4	62.53	63.70	-4	17,458	-0.02%
2022/04/29	0	0.00	1	62.00	61.80	-1	17,637	-0.01%
2022/04/28	2	60.80	1	61.80	60.60	1	17,631	0.01%
2022/04/27	1	58.10	1	58.90	60.70	0	17,644	0.00%
2022/04/26	0	0.00	2	64.10	62.00	-2	17,537	-0.01%
2022/04/25	1	63.50	1	65.00	64.10	0	17,601	0.00%
2022/04/22	2	67.90	2	66.90	67.20	0	17,733	0.00%
2022/04/21	1	69.40	1	68.20	70.00	0	17,835	0.00%
2022/04/20	1	65.70	2	66.10	66.10	-1	17,915	-0.01%
2022/04/19	1	64.50	46	67.02	64.40	-45	18,028	-0.25%
2022/04/18	11	64.66	13	65.12	66.00	-2	18,329	-0.01%
2022/04/15	15.8	67.67	12	65.67	65.50	3.8	18,381	0.02%
2022/04/14	3	70.27	0	0.00	70.30	3	18,490	0.02%
2022/04/13	1	72.40	0	0.00	72.00	1	18,664	0.01%
2022/04/12	22	71.04	21	71.09	71.10	1	18,955	0.01%
2022/04/11	1	73.00	0	71.40	70.60	1	19,130	0.01%
2022/04/08	4	75.55	0	0.00	74.90	4	19,137	0.02%
2022/04/07	5	75.64	3	74.80	74.60	2	19,217	0.01%
2022/04/06	3	80.23	8	79.50	79.50	-5	19,293	-0.03%
2022/04/01	2	80.15	5	79.48	81.00	-3	19,567	-0.02%
2022/03/31	11	82.17	11	80.64	80.50	0	19,790	0.00%
2022/03/30	32	84.25	29.4	83.66	83.00	2.6	20,213	0.01%
2022/03/29	3	82.80	0	0.00	83.50	3	20,437	0.01%
2022/03/28	4	79.98	4	80.83	81.60	0	21,423	0.00%
2022/03/25	18	84.72	20	81.57	80.90	-2	22,329	-0.01%
2022/03/24	8	83.29	7	83.49	84.00	1	23,498	0.00%
2022/03/23	54	82.83	10	83.59	83.00	44	24,950	0.18%
2022/03/22	13	79.48	13	80.30	80.30	0	26,654	0.00%
2022/03/21	26	79.69	27	79.23	79.40	-1	28,217	0.00%
2022/03/18	15	78.76	17	78.89	78.90	-2	28,579	-0.01%
2022/03/17	4	78.80	6	79.07	78.80	-2	28,921	-0.01%
2022/03/16	5	74.32	0	0.00	73.70	5	29,336	0.02%
2022/03/15	6	74.33	2.1	74.82	73.40	3.9	31,129	0.01%
2022/03/14	7	77.73	10	77.23	77.70	-3	31,368	-0.01%
2022/03/11	24	78.14	25	77.72	77.60	-1	31,698	0.00%
2022/03/10	15.1	79.08	14	78.84	78.60	1.1	31,936	0.00%
2022/03/09	13	76.27	18	76.81	76.50	-5	32,439	-0.02%
2022/03/08	31	75.22	33	75.12	74.00	-2	32,770	-0.01%
2022/03/07	1	83.10	0	0.00	79.40	1	32,888	0.00%
2022/03/04	8	86.69	12	86.90	85.10	-4	33,745	-0.01%
2022/03/03	11	88.00	9	88.20	85.90	2	33,963	0.01%
2022/03/02	37	81.24	24	84.50	85.40	13	33,910	0.04%
2022/03/01	1	80.30	3	81.10	82.20	-2	34,540	-0.01%
2022/02/25	7	80.31	4	80.30	78.80	3	35,296	0.01%
2022/02/24	7	78.90	0	0.00	77.60	7	35,937	0.02%
2022/02/23	4	82.75	2	83.45	83.10	2	35,821	0.01%
2022/02/22	48	82.26	36	81.63	80.80	12	35,758	0.03%
2022/02/21	56	88.00	52.1	86.65	85.00	3.9	35,579	0.01%
2022/02/18	18	86.21	41.1	85.79	87.90	-23.1	34,946	-0.07%
2022/02/17	15.2	84.30	18	84.33	84.40	-2.8	34,383	-0.01%
2022/02/16	12	77.87	12	81.37	81.90	0	33,448	0.00%
2022/02/15	4	76.18	0	0.00	74.50	4	33,416	0.01%
2022/02/14	2	76.80	3	76.40	76.50	-1	33,624	0.00%
2022/02/11	20	81.40	20	80.80	80.80	0	33,718	0.00%
2022/02/10	15	78.57	17.1	79.75	81.60	-2.1	33,827	-0.01%
2022/02/09	11	76.09	10	77.80	77.80	1	33,619	0.00%
2022/02/07	1	73.10	1	72.00	73.00	0	36,036	0.00%
2022/01/26	10	71.05	13	70.96	70.80	-3	38,056	-0.01%
2022/01/25	1	73.30	1	72.40	70.70	0	39,434	0.00%
2022/01/24	15	72.50	15.1	73.75	73.90	-0.1	39,393	0.00%
2022/01/21	10	75.70	13	74.65	74.30	-3	40,412	-0.01%
2022/01/19	1	77.80	0	0.00	78.80	1	42,442	0.00%
2022/01/18	5	79.00	6	78.80	78.50	-1	44,432	0.00%
2022/01/17	5	78.72	4	78.53	79.50	1	45,506	0.00%
2022/01/14	34	75.34	47	75.59	76.90	-13	46,498	-0.03%
2022/01/13	44	76.76	39	76.81	76.70	5	48,107	0.01%
2022/01/12	21	78.32	22.3	77.51	78.30	-1.2	48,652	0.00%
2022/01/11	58	78.66	74	78.52	77.50	-16	48,746	-0.03%
2022/01/10	7	80.86	6	81.82	81.30	1	48,443	0.00%
2022/01/07	53	83.64	25	82.12	81.30	28	48,328	0.06%
2022/01/06	1	85.10	1	85.00	86.00	0	48,177	0.00%
2022/01/05	11.1	84.85	45	86.90	84.40	-34	48,157	-0.07%
2022/01/04	15.1	90.64	17.2	88.84	88.10	-2.1	48,013	0.00%
2022/01/03	3	90.93	0	0.00	91.90	3	48,235	0.01%
2021/12/30	11	90.54	10	90.62	90.40	1	48,191	0.00%
2021/12/29	2	90.65	2	91.35	91.50	0	48,315	0.00%
2021/12/28	6.1	91.28	4	90.80	90.60	2.1	48,344	0.00%
2021/12/27	12	93.47	4	92.78	92.10	8	48,372	0.02%
2021/12/24	12	93.74	13	93.25	92.40	-1	48,445	0.00%
2021/12/23	22.1	93.43	12	93.33	93.20	10.1	48,136	0.02%
2021/12/22	41	96.47	34.1	96.53	93.20	6.9	47,821	0.01%
2021/12/21	8	95.13	9	94.78	94.50	-1	46,950	0.00%
2021/12/20	90.1	94.82	91	94.21	92.20	-0.9	46,584	0.00%
2021/12/17	50	95.54	34	93.02	91.90	16	45,674	0.04%
2021/12/16	47	95.27	45.5	97.12	99.90	1.6	44,484	0.00%
2021/12/15	18	88.09	19	88.75	90.90	-1	42,683	0.00%
2021/12/14	28	82.16	40	82.44	83.30	-12	41,401	-0.03%
2021/12/13	63	84.12	29	84.16	82.20	34	41,340	0.08%
2021/12/10	38.5	87.29	49	87.20	85.10	-10.6	40,959	-0.03%
2021/12/09	30	88.82	33	89.79	87.90	-3	40,319	-0.01%
2021/12/08	14	86.20	3	86.73	84.50	11	38,530	0.03%
2021/12/07	43	86.66	47	86.09	85.00	-4	38,521	-0.01%
2021/12/06	30	86.14	43	86.19	86.30	-13	38,274	-0.03%
2021/12/03	19	88.00	18.2	87.96	87.60	0.8	38,237	0.00%
2021/12/02	44	87.93	48	89.01	84.20	-4	38,006	-0.01%
2021/12/01	14	87.49	15	89.03	90.00	-1	37,940	0.00%
2021/11/30	63	90.94	64	89.57	87.30	-1	38,752	0.00%
2021/11/29	21	81.72	19	82.19	85.50	2	39,393	0.01%
2021/11/26	38	83.54	30.1	83.73	83.60	7.9	39,293	0.02%
2021/11/25	19	90.24	14	90.00	86.60	5	38,770	0.01%
2021/11/24	65	88.94	66	90.38	87.50	-1	37,925	0.00%
2021/11/23	25.1	91.86	5	94.10	90.90	20.1	37,256	0.05%
2021/11/22	3	100.57	3.8	102.56	101.00	-0.8	36,538	0.00%
2021/11/19	1	97.80	3	93.87	97.80	-2	36,553	-0.01%
2021/11/18	5	91.20	0	0.00	91.50	5	36,690	0.01%
2021/11/17	1	88.50	2	89.40	90.10	-1	36,818	0.00%
2021/11/16	4	89.25	20.5	86.90	90.00	-16.5	36,964	-0.04%
2021/11/15	23	81.59	14.9	81.13	82.00	8.1	37,188	0.02%
2021/11/12	1	77.90	18	79.22	81.50	-17	37,436	-0.05%
2021/11/11	28	78.06	5	80.10	76.20	23	37,598	0.06%
2021/11/10	11	81.44	14	81.89	82.50	-3	37,702	-0.01%
2021/11/09	13	80.64	2	81.20	80.50	11	37,964	0.03%
2021/11/08	0.2	82.30	3	78.93	82.50	-2.8	37,930	-0.01%
2021/11/05	1	72.70	19.4	72.99	75.80	-18.4	38,188	-0.05%
2021/11/04	59	78.48	37	77.96	75.00	22	38,440	0.06%
2021/11/03	21	72.92	13	72.36	77.80	8	36,561	0.02%
2021/11/02	13.3	70.88	46	71.53	71.80	-32.7	34,760	-0.09%
2021/10/29	11	58.04	21	58.42	59.40	-10	34,515	-0.03%
2021/10/28	5	54.70	5	54.96	54.00	0	33,702	0.00%
2021/10/27	38	54.51	8	54.48	54.80	30	33,550	0.09%
2021/10/26	36	54.76	47	55.34	53.30	-11	33,331	-0.03%
2021/10/25	27	51.40	36	52.05	51.90	-9	32,523	-0.03%
2021/10/22	33	50.39	41.1	49.89	49.25	-8.1	32,386	-0.02%
2021/10/21	88.1	49.70	89	49.93	50.10	-0.9	31,665	0.00%
2021/10/20	19	45.62	21.5	46.63	47.80	-2.5	30,731	-0.01%
2021/10/19	7	44.06	11	44.39	43.70	-4	31,667	-0.01%
2021/10/18	0	0.00	1	42.60	42.35	-1	32,925	0.00%
2021/10/15	5	41.80	2	41.83	41.70	3	33,757	0.01%
2021/10/14	7	41.36	5	41.15	40.90	2	34,392	0.01%
2021/10/13	8	43.46	4.1	41.75	41.25	4	34,686	0.01%
2021/10/12	7.1	44.16	2	43.90	44.35	5.1	35,497	0.01%
2021/10/08	11	43.85	8	44.39	44.00	3	37,557	0.01%
2021/10/07	2	41.73	2	41.83	41.90	0	37,643	0.00%
2021/10/06	6	40.94	11	40.55	40.10	-5	37,892	-0.01%
2021/10/05	7	40.19	6	39.73	41.40	1	38,082	0.00%
2021/10/04	14.5	41.10	8	40.23	39.00	6.5	38,070	0.02%
2021/10/01	8	43.52	5	43.93	42.50	3	38,249	0.01%
2021/09/30	7	44.24	5	44.38	45.55	2	38,951	0.01%
2021/09/29	2.1	44.57	3	44.07	43.90	-0.9	40,389	0.00%
2021/09/28	5	46.83	2	46.78	45.95	3	40,608	0.01%
2021/09/27	19	47.48	17	47.31	47.50	2	40,485	0.00%
2021/09/24	13	45.80	22	46.23	47.40	-9	40,029	-0.02%
2021/09/23	36	46.44	29	46.22	45.30	7	39,699	0.02%
2021/09/22	2	44.00	8	44.95	45.00	-6	39,650	-0.02%
2021/09/17	8	43.80	6.3	44.04	44.60	1.7	39,727	0.00%
2021/09/16	4	43.93	7	44.14	43.70	-3	39,486	-0.01%
2021/09/15	2	42.08	0	0.00	41.65	2	39,011	0.01%
2021/09/14	0	0.00	1	44.20	43.00	-1	39,015	0.00%
2021/09/13	5	44.14	5	43.87	43.75	0	38,950	0.00%
2021/09/10	4	44.54	5	44.24	44.40	-1	38,865	0.00%
2021/09/09	10	42.75	3	43.20	43.05	7	38,532	0.02%
2021/09/08	7	42.51	6	42.49	42.65	1	38,393	0.00%
2021/09/07	4	42.85	3	42.03	41.95	1	38,114	0.00%
2021/09/06	5	46.06	1.1	45.87	44.65	3.9	37,693	0.01%
2021/09/03	20.1	47.26	25	47.39	47.75	-4.9	37,222	-0.01%
2021/09/02	14	46.73	19	46.75	44.40	-5	35,997	-0.01%
2021/09/01	11	43.47	9	44.73	46.00	2	34,383	0.01%
2021/08/31	5	40.60	6	41.51	41.85	-1	33,858	0.00%
2021/08/30	1	41.00	0	0.00	41.00	1	33,717	0.00%
2021/08/27	3	39.63	43	40.40	39.30	-40	33,513	-0.12%
2021/08/26	3	40.48	1	42.60	40.65	2	33,343	0.01%
2021/08/25	1	41.60	3	42.27	41.75	-2	33,178	-0.01%
2021/08/24	4	41.96	3	42.03	41.10	1	33,030	0.00%
2021/08/23	6	42.41	18	42.12	41.90	-12	32,748	-0.04%
2021/08/20	13	40.95	11	41.31	41.25	2	32,606	0.01%
2021/08/19	8	41.36	9	41.68	39.70	-1	32,280	0.00%
2021/08/18	8	39.51	12	39.23	41.45	-4	31,676	-0.01%
2021/08/17	9	38.57	2	39.28	37.70	7	31,272	0.02%
2021/08/16	3	40.43	16.5	40.65	40.85	-13.5	30,935	-0.04%
2021/08/13	33	41.29	11	40.35	40.15	22	30,465	0.07%
2021/08/12	4	45.05	5	44.32	44.60	-1	29,937	0.00%
2021/08/11	2	43.50	2	44.10	43.70	0	29,652	0.00%
2021/08/10	19	48.15	21	46.99	47.00	-2	29,092	-0.01%
2021/08/09	18.1	47.66	19	48.04	46.75	-0.9	28,531	0.00%
2021/08/06	1	50.82	9	51.77	50.30	-8	27,954	-0.03%
2021/08/05	4	52.33	4.1	52.21	51.60	-0.1	27,647	0.00%
2021/08/04	8	52.20	9	52.11	52.10	-1	27,390	0.00%
2021/08/03	11	50.52	15	50.38	50.00	-4	26,617	-0.02%
2021/08/02	27	51.20	25	51.06	51.20	2	26,334	0.01%
2021/07/30	30	50.92	15	51.21	49.30	15	25,659	0.06%
2021/07/29	21	50.25	19	50.10	48.35	2	24,635	0.01%
2021/07/28	38.5	49.50	13.1	50.70	48.35	25.5	23,531	0.11%
2021/07/27	15	52.40	22	53.21	53.70	-7	22,725	-0.03%
2021/07/26	26	47.59	45.5	47.97	48.90	-19.5	22,499	-0.09%
2021/07/23	64	46.86	26	47.06	45.50	38	21,927	0.17%
2021/07/22	38	43.55	31	44.63	45.85	7	20,763	0.03%
2021/07/21	3	41.12	22.4	41.44	41.70	-19.4	19,908	-0.10%
2021/07/20	7	38.54	17	38.71	37.95	-10	19,913	-0.05%
2021/07/19	10.1	37.97	36	37.98	37.65	-25.9	19,397	-0.13%
2021/07/16	31.6	39.08	25.1	38.79	38.20	6.5	19,134	0.03%
2021/07/15	86	37.69	78	37.77	38.10	8	18,300	0.04%
2021/07/14	8	34.11	35	34.63	35.75	-27	16,131	-0.17%
2021/07/13	5	34.55	20	32.97	32.50	-15	15,611	-0.10%
2021/07/12	7	34.04	3	34.25	33.40	4	15,289	0.03%
2021/07/09	4	34.26	3	34.00	34.00	1	14,899	0.01%
2021/07/08	25	34.49	11.5	35.01	34.00	13.5	14,827	0.09%
2021/07/07	20	34.34	8	35.26	35.10	12	14,547	0.08%
2021/07/06	13	33.97	32	34.53	34.70	-19	13,853	-0.14%
2021/07/05	14	30.36	10	30.38	31.90	4	12,818	0.03%
2021/07/02	0	0.00	1	27.85	29.00	-1	12,647	-0.01%
2021/07/01	4	28.65	7	28.57	28.30	-3	12,890	-0.02%
2021/06/30	6	28.63	12	28.77	28.90	-6	12,945	-0.05%
2021/06/29	31	29.15	10	28.60	28.60	21	13,017	0.16%
2021/06/28	3	27.97	13	28.80	29.25	-10	12,711	-0.08%
2021/06/25	5	26.70	8	26.85	26.60	-3	12,251	-0.02%
2021/06/24	4	25.56	0	0.00	25.65	4	12,114	0.03%
2021/06/23	1	25.85	10	25.91	25.95	-9	12,149	-0.07%
2021/06/22	3	25.37	10	25.10	25.10	-7	12,156	-0.06%
2021/06/21	4	25.80	3	25.95	25.70	1	12,131	0.01%
2021/06/18	2	27.20	3	27.12	26.80	-1	12,212	-0.01%
2021/06/17	0	0.00	9	26.93	27.00	-9	12,184	-0.07%
2021/06/16	2	26.53	0	0.00	26.00	2	12,135	0.02%
2021/06/15	1	27.10	1	26.85	26.85	0	12,105	0.00%
2021/06/11	0	0.00	1	26.80	26.45	-1	12,121	-0.01%
2021/06/10	3	26.42	5	26.63	26.25	-2	12,153	-0.02%
2021/06/09	2	26.98	8	27.11	26.95	-6	12,165	-0.05%
2021/06/07	1	25.80	3	26.43	25.85	-2	11,947	-0.02%
2021/06/04	1	26.05	0	0.00	26.10	1	11,855	0.01%
2021/06/03	1	26.45	3	26.10	25.95	-2	11,841	-0.02%
2021/06/02	5	25.72	11	26.23	25.55	-6	11,831	-0.05%
2021/06/01	12	26.78	21	26.40	26.20	-9	11,793	-0.08%
2021/05/31	15	25.94	2	26.13	26.50	13	11,751	0.11%
2021/05/28	1	25.95	13	25.28	25.55	-12	11,981	-0.10%
2021/05/27	0	0.00	1	24.00	24.30	-1	11,942	-0.01%
2021/05/26	1	23.75	1	23.85	23.75	0	11,945	0.00%
2021/05/25	3	23.98	0	0.00	23.60	3	11,982	0.03%
2021/05/20	4	21.85	0	0.00	21.35	4	12,096	0.03%
2021/05/19	1	22.15	8	22.26	22.10	-7	12,097	-0.06%
2021/05/18	4	21.26	3	21.27	21.80	1	12,151	0.01%
2021/05/17	11	19.91	0	0.00	19.90	11	12,151	0.09%
2021/05/14	11	23.80	1	23.50	22.10	10	12,055	0.08%
2021/05/13	1	23.20	6	22.73	22.50	-5	11,986	-0.04%
2021/05/12	11	23.16	10.1	22.85	22.75	0.9	11,919	0.01%
2021/05/11	7	25.45	3	26.05	25.25	4	11,737	0.03%
2021/05/10	1	27.50	1	28.30	27.80	0	11,608	0.00%
2021/05/07	0	0.00	16	27.24	27.20	-16	11,453	-0.14%
2021/05/06	2	25.45	1	25.85	25.60	1	11,383	0.01%
2021/05/05	25	26.31	1	26.75	25.00	24	11,293	0.21%
2021/05/04	22	26.21	4	26.60	26.20	18	11,135	0.16%
2021/05/03	1	31.00	2	28.25	28.85	-1	10,869	-0.01%
2021/04/29	4	31.18	2.5	30.55	30.60	1.5	10,593	0.01%
2021/04/28	10.5	32.46	2	31.33	31.80	8.5	10,243	0.08%
2021/04/27	7	30.59	9	30.71	30.55	-2	9,693	-0.02%
2021/04/26	17	29.14	30	29.60	29.75	-13	8,976	-0.14%
2021/04/23	12	25.98	1	26.05	27.05	11	8,051	0.14%
2021/04/21	11	26.69	9	26.78	26.75	2	7,743	0.03%
2021/04/20	0	0.00	9	25.89	25.65	-9	7,542	-0.12%
2021/04/16	10	25.05	0	0.00	24.90	10	7,506	0.13%
2021/04/15	2	25.10	0	0.00	25.20	2	7,505	0.03%
2021/04/14	8	25.10	0	0.00	24.65	8	7,507	0.11%
2021/04/13	5	26.92	3	27.53	25.65	2	7,429	0.03%
2021/04/12	15	28.19	9.2	28.48	27.60	5.9	7,244	0.08%
2021/04/09	24.2	27.47	21	27.59	27.35	3.2	7,006	0.04%
2021/04/08	7	26.63	8	26.44	26.10	-1	6,539	-0.02%
2021/04/07	6	25.77	36	25.17	26.90	-30	6,411	-0.47%
2021/04/06	13	24.63	29	24.53	24.55	-16	6,453	-0.25%
2021/04/01	4	23.74	22.2	23.87	24.40	-18.2	6,650	-0.27%
2021/03/31	0.9	22.95	0	0.00	23.05	0.9	6,498	0.01%
2021/03/26	1	22.50	0	0.00	22.40	1	6,809	0.01%
2021/03/25	2	23.00	0	0.00	22.75	2	6,999	0.03%
2021/03/24	0	0.00	1	23.75	23.30	-1	7,068	-0.01%
2021/03/23	2	24.05	4	24.45	23.70	-2	7,298	-0.03%
2021/03/22	0	0.00	10.1	24.06	23.80	-10.1	7,206	-0.14%
2021/03/19	9	23.64	0	0.00	23.75	9	7,246	0.12%
2021/03/18	0	0.00	10	23.60	23.60	-10	7,317	-0.14%
2021/03/17	10	24.10	1	23.95	23.60	9	7,592	0.12%
2021/03/16	2	23.75	2	23.55	23.60	0	7,732	0.00%
2021/03/15	13	24.08	26	23.93	24.20	-13	7,843	-0.17%
2021/03/12	2	22.25	0	0.00	22.35	2	8,293	0.02%
2021/03/11	0	0.00	1	22.20	22.50	-1	8,751	-0.01%
2021/03/08	10	22.22	1.5	22.45	22.00	8.5	9,446	0.09%
2021/03/05	0	0.00	1	22.70	22.50	-1	9,853	-0.01%
2021/03/04	6.1	22.92	5	23.53	22.80	1.1	10,065	0.01%
2021/03/03	20	23.57	0	0.00	23.15	20	10,324	0.19%
2021/03/02	1	25.30	11	25.30	25.30	-10	10,218	-0.10%
2021/02/26	5	23.00	0	0.00	23.00	5	10,230	0.05%
2021/02/24	2	24.00	18	24.30	24.25	-16	10,966	-0.15%
2021/02/23	6	23.31	0	0.00	23.40	6	10,839	0.06%
2021/02/22	0	0.00	8	24.13	23.90	-8	10,788	-0.07%
2021/02/18	0	0.00	1	22.90	22.85	-1	10,663	-0.01%
2021/02/17	1	22.45	0	0.00	22.45	1	10,550	0.01%
2021/02/01	2	19.98	3	20.18	20.05	-1	10,433	-0.01%
2021/01/29	2	21.47	0	0.00	20.60	2	10,480	0.02%
2021/01/28	10	21.45	0	0.00	21.40	10	10,481	0.10%
2021/01/27	1	21.25	1	21.25	21.85	0	10,410	0.00%
2021/01/21	5	21.41	0	0.00	20.85	5	10,308	0.05%
2021/01/15	11	22.09	3	22.45	21.90	8	10,273	0.08%
2021/01/14	0	0.00	8	23.00	23.25	-8	10,208	-0.08%
2021/01/12	7	21.80	0	0.00	21.75	7	10,497	0.07%
2021/01/11	5	22.00	3	22.10	22.80	2	10,476	0.02%
2021/01/08	7	22.44	1	22.35	22.50	6	10,420	0.06%
2021/01/06	15	22.87	0	0.00	22.75	15	10,263	0.15%
2021/01/05	2	23.60	0	0.00	23.70	2	10,140	0.02%
2020/12/31	8	24.77	1	25.40	24.40	7	9,957	0.07%
2020/12/30	2	25.40	1	25.60	25.10	1	9,864	0.01%
2020/12/29	6	25.33	0	0.00	25.00	6	9,700	0.06%
2020/12/28	0	0.00	12	25.42	27.10	-12	9,191	-0.13%
2020/12/24	2	25.03	4	25.05	24.60	-2	8,713	-0.02%
2020/12/23	2	24.20	2	24.35	24.35	0	8,513	0.00%
2020/12/22	4	23.45	1	24.90	23.55	3	8,524	0.04%
2020/12/21	1	24.60	6	24.83	24.55	-5	8,407	-0.06%
2020/12/18	10	24.28	4	24.55	24.25	6	8,315	0.07%
2020/12/17	4	23.81	0	0.00	23.60	4	8,165	0.05%
2020/12/16	5	22.95	0	0.00	22.95	5	7,958	0.06%
2020/12/15	5	22.88	0	0.00	22.75	5	7,936	0.06%
2020/12/11	4	24.30	2	24.65	24.30	2	7,860	0.03%
2020/12/10	2	23.00	3.9	23.48	23.50	-1.9	7,593	-0.02%
2020/12/09	12	24.74	20	24.66	24.65	-8	7,409	-0.11%
2020/12/08	24	25.14	11	25.23	25.30	13	7,259	0.18%
2020/12/07	10	23.85	11.1	24.50	24.50	-1.1	6,682	-0.02%
2020/12/04	3	21.00	3	21.57	22.30	0	6,248	0.00%
2020/12/03	2	21.20	0	0.00	20.30	2	6,111	0.03%
2020/12/02	26	21.63	26	21.51	21.45	0	6,069	0.00%
2020/12/01	2	21.45	4	20.96	21.40	-2	6,135	-0.03%
2020/11/30	3.6	20.35	2	20.08	20.20	1.6	5,683	0.03%
2020/11/27	4	19.69	16.1	19.78	19.95	-12.1	5,517	-0.22%
2020/11/26	2	19.05	26	19.04	19.10	-24	5,195	-0.46%
2020/11/25	0	0.00	10	18.25	18.15	-10	4,977	-0.20%
2020/11/24	15	19.40	12	19.52	18.45	3	4,843	0.06%
2020/11/23	3	18.27	3	18.58	19.00	0	4,156	0.00%
2020/11/20	0	0.00	0.5	17.20	17.30	-0.5	3,988	-0.01%
2020/11/12	0	0.00	1	16.65	16.50	-1	4,158	-0.02%
2020/11/10	0	0.00	10	17.40	16.75	-10	4,182	-0.24%
2020/11/06	11	17.68	0	0.00	17.60	11	4,154	0.26%
2020/11/05	0	0.00	1	17.20	17.05	-1	4,090	-0.02%
2020/11/03	1	16.50	0	0.00	16.65	1	4,075	0.02%
2020/10/30	1	16.95	0	0.00	16.70	1	4,179	0.02%
2020/10/27	2	17.93	0	0.00	17.70	2	4,427	0.05%
2020/10/21	1	18.80	1	19.00	19.00	0	4,391	0.00%
2020/10/20	16	20.18	5	20.12	19.85	11	4,334	0.25%
2020/10/19	0	0.00	0.1	19.05	19.05	-0.1	4,077	0.00%
2020/09/30	0	0.00	1	16.55	16.45	-1	5,467	-0.02%
2020/09/16	2	9.52	3	9.45	9.41	-1	5,542	-0.02%
2020/09/15	2	9.73	1	9.72	9.69	1	5,444	0.02%
2020/09/14	3	10.03	0	0.00	10.15	3	5,374	0.06%
2020/09/10	2	9.92	0	0.00	9.80	2	5,174	0.04%
2020/09/08	1	10.15	0	0.00	9.98	1	5,201	0.02%
2020/09/07	0	0.00	5	10.41	10.05	-5	5,180	-0.10%
2020/09/03	2	10.25	0	0.00	10.25	2	5,135	0.04%
2020/09/02	2	10.38	1	10.15	10.15	1	5,144	0.02%
2020/09/01	3	10.12	0	0.00	10.05	3	5,150	0.06%
2020/08/26	2	11.43	6	11.04	10.60	-4	5,289	-0.08%
2020/08/25	0	0.00	1	11.30	11.30	-1	4,870	-0.02%
2020/08/24	1	10.10	1	10.30	10.30	0	4,826	0.00%
2020/08/21	0	0.00	1	9.35	9.38	-1	4,749	-0.02%
2020/08/20	1	9.20	2	9.46	9.22	-1	4,736	-0.02%
2020/08/19	2	9.99	0	0.00	9.94	2	4,687	0.04%
2020/08/12	2	9.96	0	0.00	10.10	2	4,617	0.04%
2020/08/05	1	9.91	0	0.00	9.85	1	4,378	0.02%
2020/08/03	0	0.00	6	9.77	9.77	-6	4,362	-0.14%
2020/07/31	1	10.05	0	0.00	9.97	1	4,350	0.02%
2020/07/24	1	10.80	1	10.60	10.45	0	4,274	0.00%
2020/07/23	1	11.20	0	0.00	11.05	1	4,198	0.02%
2020/07/20	0	0.00	2	10.00	10.10	-2	3,962	-0.05%
2020/07/13	1	11.60	0	0.00	11.45	1	3,884	0.03%
2020/07/10	0	0.00	0.1	10.65	10.65	-0.1	3,708	0.00%
2020/07/09	0	0.00	4	11.80	11.80	-4	3,645	-0.11%
2020/07/08	21	13.64	31	13.69	13.10	-10	3,509	-0.28%
2020/07/07	0	0.00	20	12.50	12.50	-20	3,052	-0.66%
2020/07/06	1	10.90	0	0.00	11.40	1	3,002	0.03%
2020/07/02	0	0.00	7	9.30	9.47	-7	2,592	-0.27%
2020/06/24	7	8.13	2	8.01	7.96	5	2,243	0.22%
2020/06/23	1	8.03	1	8.09	8.37	0	2,162	0.00%
2020/06/22	1	7.63	0	0.00	7.61	1	2,067	0.05%
2020/06/18	1	7.89	0	0.00	7.84	1	2,045	0.05%
2020/06/16	0	0.00	1	7.92	7.99	-1	2,014	-0.05%
2020/06/15	0	0.00	8	7.97	8.10	-8	1,981	-0.40%
2020/06/12	1	7.23	0	0.00	7.40	1	1,893	0.05%
2020/06/11	4	7.65	15	7.77	7.50	-11	1,869	-0.59%
2020/06/10	4	7.86	20	8.08	7.90	-16	1,823	-0.88%
2020/06/09	0	0.00	5	8.32	8.20	-5	1,772	-0.28%
2020/06/08	10	8.06	15	8.11	8.37	-5	1,724	-0.29%
2020/06/05	5	8.03	0	0.00	8.04	5	1,673	0.30%
2020/06/04	20	8.21	0	0.00	8.19	20	1,633	1.22%
2020/06/03	0	0.00	19	7.89	8.25	-19	1,531	-1.24%
2020/06/01	0	0.00	0.1	6.82	6.82	-0.1	1,234	-0.01%
2020/05/05	0	0.00	6	6.70	6.69	-6	1,340	-0.45%
2020/05/04	1	6.50	0	0.00	6.52	1	1,328	0.08%
2020/04/29	1.1	6.31	0	0.00	6.32	1.1	1,278	0.09%
2020/04/27	0	0.00	10	6.23	6.19	-10	1,305	-0.77%
2020/04/22	5	5.95	0	0.00	6.05	5	1,307	0.38%
2020/04/20	1	6.32	20	6.35	6.37	-19	1,276	-1.49%
2020/04/17	28	6.81	0	0.00	6.53	28	1,265	2.21%
2020/04/15	1	5.90	0	0.00	5.90	1	1,172	0.09%
2020/04/08	0	0.00	16	5.32	5.58	-16	1,136	-1.41%
2020/04/06	1	5.10	0	0.00	5.08	1	1,173	0.09%
2020/03/26	1	5.20	0	0.00	5.05	1	1,233	0.08%
2020/03/10	18	6.17	5	5.60	6.25	13	1,484	0.88%
2020/03/09	10	5.80	0	0.00	5.74	10	1,484	0.67%
2020/03/04	5	6.58	0	0.00	6.57	5	1,436	0.35%
2020/02/27	5	7.09	0	0.00	7.06	5	1,355	0.37%
2020/02/25	0	0.00	2	8.29	8.28	-2	1,221	-0.16%
2020/02/05	0	0.00	5	9.25	9.18	-5	1,178	-0.42%
2020/01/30	3	9.23	0	0.00	9.27	3	1,172	0.26%
2020/01/17	0	0.00	2	10.30	10.25	-2	1,183	-0.17%
2020/01/16	2	10.15	0	0.00	10.25	2	1,183	0.17%
2020/01/09	0	0.00	1	10.30	10.35	-1	1,190	-0.08%
2019/12/31	0	0.00	1	10.80	10.80	-1	1,151	-0.09%
2019/12/30	50	10.90	0	0.00	10.90	50	1,141	4.38%
2019/12/27	2	10.35	0	0.00	10.60	2	1,087	0.18%
2019/12/24	1	10.85	0	0.00	10.65	1	1,032	0.10%
2019/12/23	1	10.80	0	0.00	10.70	1	1,024	0.10%
2019/12/19	0	0.00	1	10.50	10.65	-1	869	-0.12%
2019/12/17	1	10.40	0	0.00	10.40	1	782	0.13%
2019/12/04	0	0.00	2	9.31	9.57	-2	641	-0.31%
2019/11/27	20	9.34	0	0.00	9.35	20	643	3.11%
2019/11/26	2	9.40	0	0.00	9.37	2	633	0.32%
2019/10/17	0	0.00	8	10.00	10.00	-8	718	-1.11%
2019/09/11	0	0.00	2	10.75	10.65	-2	850	-0.24%
2019/09/03	7	10.83	0	0.00	10.75	7	848	0.82%
2019/09/02	0	0.00	7	10.83	10.90	-7	860	-0.81%
2019/08/14	0	0.00	1.4	10.54	10.50	-1.4	1,312	-0.11%
2019/08/02	0	0.00	1	11.00	10.95	-1	1,298	-0.08%
2019/07/26	1	11.45	0	0.00	11.55	1	1,278	0.08%
2019/07/25	2	11.85	0	0.00	11.80	2	1,249	0.16%
2019/07/24	2	11.50	1	11.40	11.60	1	1,163	0.09%
2019/07/23	0	0.00	5	11.15	11.10	-5	1,124	-0.44%
2019/07/19	7	11.40	0	0.00	11.35	7	1,120	0.62%
2019/07/17	1	11.00	0	0.00	11.00	1	1,079	0.09%
2019/07/15	1	11.45	0	0.00	11.40	1	1,077	0.09%
2019/07/12	1	11.35	0	0.00	11.30	1	1,064	0.09%
2019/07/03	1	11.15	0	0.00	11.00	1	1,099	0.09%
2019/07/01	0	0.00	3	10.85	10.85	-3	1,094	-0.27%
2019/06/28	3	11.37	0	0.00	11.10	3	1,084	0.28%
2019/06/26	0	0.00	2	10.50	10.55	-2	1,059	-0.19%
2019/06/25	0	0.00	10	10.60	10.55	-10	1,061	-0.94%
2019/06/24	0	0.00	10	10.60	10.55	-10	1,063	-0.94%
2019/06/14	20	10.50	0	0.00	10.50	20	1,063	1.88%
2019/06/13	0	0.00	1	10.65	10.70	-1	1,063	-0.09%
2019/06/03	2	11.75	3	11.70	11.85	-1	996	-0.10%
2019/05/23	0	0.00	33	11.36	11.05	-33	991	-3.33%
2019/05/22	1	11.00	1	11.00	11.00	0	908	0.00%
2019/05/08	0	0.00	4	9.61	9.57	-4	797	-0.50%
2019/05/07	0	0.00	6	9.78	9.78	-6	790	-0.76%
2019/04/30	0	0.00	2	9.90	9.83	-2	782	-0.26%
2019/04/25	10	10.00	0	0.00	10.05	10	771	1.30%
2019/04/19	20	10.15	0	0.00	10.20	20	757	2.64%
2019/04/17	0	0.00	4	10.60	10.60	-4	731	-0.55%
2019/04/16	2	10.03	0	0.00	10.05	2	697	0.29%
2019/04/03	1	10.10	0	0.00	10.10	1	661	0.15%
2019/04/02	5	10.20	0	0.00	10.20	5	658	0.76%
2019/04/01	3	10.00	0	0.00	10.00	3	653	0.46%
2019/03/19	1	10.50	5	10.57	10.65	-4	777	-0.51%
2019/03/12	5	10.94	0	0.00	10.90	5	766	0.65%
2019/02/26	0	0.00	6	11.14	11.05	-6	724	-0.83%
2019/02/25	0	0.00	0.3	11.05	11.00	-0.3	706	-0.04%
2019/02/22	0	0.00	9	11.44	11.40	-9	666	-1.35%
2019/02/18	10	9.63	10	9.60	9.58	0	519	0.00%
2019/02/15	10	9.80	0	0.00	9.69	10	516	1.93%
2019/02/13	0	0.00	9	9.18	9.20	-9	493	-1.82%
2019/02/12	0.2	9.14	4	9.15	9.13	-3.8	491	-0.77%
2019/02/11	0.2	9.10	0	0.00	9.13	0.2	488	0.04%
2019/01/30	0	0.00	5	9.24	9.18	-5	488	-1.02%
2018/12/21	1	10.00	0	0.00	10.10	1	574	0.17%
2018/12/20	1	10.55	2	10.55	10.40	-1	546	-0.18%
2018/12/19	7	10.22	0	0.00	10.80	7	523	1.34%
2018/12/18	0	0.00	3	10.15	10.15	-3	489	-0.61%
2018/12/17	4	10.22	0	0.00	10.40	4	484	0.83%
2018/12/13	6	9.38	0	0.00	9.58	6	441	1.36%
2018/11/14	1	8.56	0	0.00	8.55	1	523	0.19%
2018/10/26	2	8.16	0	0.00	8.03	2	744	0.27%
2018/10/09	0	0.00	0.1	10.75	10.75	-0.1	861	-0.01%
2018/09/12	0	0.00	0.4	11.35	11.30	-0.4	1,123	-0.04%
2018/08/23	0	0.00	0.2	12.30	12.30	-0.2	1,753	-0.01%
2018/08/20	0	0.00	10	12.25	12.25	-10	2,472	-0.40%
2018/07/30	0	0.00	10	13.40	13.30	-10	2,560	-0.39%
2018/07/23	0	0.00	10	13.60	13.45	-10	2,531	-0.40%
2018/07/16	30	14.75	0	0.00	14.60	30	2,467	1.22%
2018/07/05	0	0.00	20	12.60	12.35	-20	2,339	-0.86%
2018/07/02	0	0.00	1	13.25	13.20	-1	2,338	-0.04%
2018/06/29	1	13.20	0.2	13.05	13.15	0.8	2,337	0.03%
2018/06/25	0	0.00	1	13.30	13.10	-1	2,345	-0.04%
2018/06/22	1	13.65	2	13.60	13.45	-1	2,347	-0.04%
2018/06/20	2	13.63	1	13.95	13.60	1	2,352	0.04%
2018/06/19	1	14.65	1	14.35	14.30	0	2,312	0.00%
2018/06/15	1	14.35	3	14.62	14.80	-2	2,293	-0.09%
2018/06/14	3	14.25	4	14.20	14.15	-1	2,251	-0.04%
2018/06/13	3	14.27	1	14.20	14.00	2	2,246	0.09%
2018/06/11	2	14.20	1	14.15	14.10	1	2,217	0.05%
2018/06/08	1	14.70	1	14.60	14.60	0	2,191	0.00%
2018/06/07	0	0.00	1	14.75	14.80	-1	2,186	-0.05%
2018/06/06	12	14.99	12	15.08	15.10	0	2,157	0.00%
2018/06/04	12	14.71	4	14.76	14.70	8	2,062	0.39%
2018/06/01	2	14.55	1	14.80	14.30	1	2,029	0.05%
2018/05/31	10	15.20	6	14.98	14.70	4	1,961	0.20%
2018/05/30	28	15.29	2	15.65	15.35	26	1,847	1.41%
2018/05/29	3	15.02	2	14.80	15.70	1	1,679	0.06%
2018/05/28	2	13.40	1	13.15	14.30	1	1,306	0.08%
2018/05/25	1	12.70	2	13.20	13.05	-1	1,166	-0.09%
2018/05/22	2	12.23	0	0.00	12.65	2	1,056	0.19%
2018/05/17	0	0.00	0.5	11.50	11.60	-0.5	1,054	-0.05%
2018/04/30	0	0.00	10	10.70	10.90	-10	1,382	-0.72%
2018/04/26	0	0.00	0.1	10.85	10.75	-0.1	1,575	0.00%
2018/03/30	0	0.00	2	11.90	11.95	-2	2,678	-0.07%
2018/03/29	1	12.10	0	0.00	12.00	1	2,775	0.04%
2018/03/27	0	0.00	5	12.30	12.35	-5	2,841	-0.18%
2018/03/22	0.6	12.80	0	0.00	12.90	0.6	2,825	0.02%
2018/03/21	0	0.00	50	13.05	13.10	-50	2,822	-1.77%
2018/03/16	1	12.90	0	0.00	12.90	1	2,854	0.04%
2018/03/14	1	13.00	0	0.00	13.00	1	2,899	0.03%
2018/03/12	0	12.75	0	0.00	12.80	0	2,938	0.00%
2018/03/08	0.2	12.90	0	0.00	12.95	0.2	3,025	0.01%
2018/03/07	5	12.90	0	0.00	12.90	5	3,024	0.17%
2018/01/31	5	15.65	0	0.00	15.55	5	3,861	0.13%
2018/01/30	0	0.00	2	15.75	15.70	-2	3,919	-0.05%
2018/01/24	0	0.00	20	15.45	15.45	-20	4,103	-0.49%
2018/01/23	20	15.90	0	0.00	15.85	20	4,214	0.47%
2018/01/22	10	15.70	0	0.00	15.90	10	4,257	0.23%
2018/01/19	0	0.00	12	15.25	15.20	-12	4,505	-0.27%
2018/01/18	0	0.00	1	15.55	15.55	-1	4,836	-0.02%
2018/01/16	13	16.20	0	0.00	15.95	13	4,929	0.26%
2018/01/05	110	16.20	3	16.35	16.10	107	5,345	2.00%	大買/鉅額交易
2018/01/04	15	16.13	142	16.80	16.80	-127	5,258	-2.42%	大賣/鉅額交易
2018/01/03	0	0.00	1	15.50	15.50	-1	5,045	-0.02%