精星 (8183)-永豐金-南投券商分點個股進出

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

精星

(8183)

可現股當沖

股價
44.00
漲跌
--
漲幅
0.00%
成交量
259張
產業
上櫃其他電子類股
340人加入追蹤

立即追蹤
本地時間:13:30

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

精星 (8183)籌碼相關－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/05/06	0	0.00	3	44.02	44.00	-3	485	-0.62%
2024/05/02	0	0.00	0	43.45	43.70	0	481	0.00%
2024/04/30	2	43.88	2	44.23	44.00	0	478	0.00%
2024/04/26	5	42.41	2	42.40	42.40	3	456	0.66%
2024/04/25	2	42.45	2	42.30	42.30	0	453	0.00%
2024/04/24	0	42.80	0	0.00	42.25	0	446	0.00%
2024/04/16	6	45.20	5	44.18	44.15	1	419	0.24%
2024/04/15	4	46.70	5	46.13	46.10	-1	428	-0.23%
2024/04/12	2	47.15	2	47.15	47.15	0	421	0.00%
2024/04/11	3	47.42	3	47.18	47.15	0	420	0.00%
2024/04/10	1	47.30	1	47.70	47.70	0	419	0.00%
2024/04/02	3	49.82	3	49.35	49.35	0	418	0.00%
2024/04/01	1	49.05	3	49.67	50.00	-2	422	-0.47%
2024/03/29	2	49.43	2	49.00	49.00	0	420	0.00%
2024/03/28	1	49.90	0	0.00	49.35	1	420	0.24%
2024/03/27	0	0.00	1	49.55	49.80	-1	420	-0.24%
2024/03/26	5	49.30	5	48.69	48.65	0	421	0.00%
2024/03/25	0	0.00	2	49.93	49.85	-2	418	-0.48%
2024/03/22	1	49.65	1	49.60	49.60	0	422	0.00%
2024/03/21	4	50.14	4	49.99	49.85	0	425	0.00%
2024/03/20	8	50.81	6	50.75	50.50	2	420	0.48%
2024/03/19	1	48.20	1	48.70	48.70	0	374	0.00%
2024/03/13	3	47.67	3	47.43	47.40	0	410	0.00%
2024/03/12	1	48.20	1	48.35	48.10	0	428	0.00%
2024/03/08	3	48.17	3	47.70	47.70	0	526	0.00%
2024/03/07	3	49.38	3	48.80	48.80	0	587	0.00%
2024/03/06	3	50.12	2	49.85	49.85	1	596	0.17%
2024/03/05	2	49.98	4	50.28	50.40	-2	616	-0.32%
2024/03/04	1	49.75	1	49.75	49.75	0	632	0.00%
2024/03/01	2	49.83	2	49.60	49.60	0	657	0.00%
2024/02/29	1	49.30	1	49.80	49.90	0	673	0.00%
2024/02/27	4	50.09	4	49.35	49.35	0	714	0.00%
2024/02/23	2	50.40	3	50.20	50.00	-1	828	-0.12%
2024/02/22	2	49.10	3	49.17	49.05	-1	816	-0.12%
2024/02/20	3	49.70	3	49.62	49.45	0	819	0.00%
2024/02/16	1	48.20	13	48.73	49.10	-12	814	-1.47%
2024/02/05	2	47.10	2	47.05	47.00	0	816	0.00%
2024/02/02	6	48.55	3	48.25	48.25	3	813	0.37%
2024/02/01	2	48.95	2	48.80	48.80	0	815	0.00%
2024/01/31	1	48.90	1	49.45	49.00	0	829	0.00%
2024/01/30	1	49.10	1	49.20	49.20	0	836	0.00%
2024/01/29	1	48.80	1	49.00	49.00	0	856	0.00%
2024/01/26	1	48.65	0	0.00	48.65	1	870	0.11%
2024/01/25	3	49.07	3	49.25	49.00	0	878	0.00%
2024/01/24	5	49.37	1	49.25	49.25	4	885	0.45%
2024/01/19	1	48.15	1	48.50	48.50	0	910	0.00%
2024/01/17	4	48.55	3	48.25	48.25	1	937	0.11%
2024/01/16	6	49.11	2	49.05	49.05	4	982	0.41%
2024/01/15	1	48.40	2	49.03	49.10	-1	983	-0.10%
2024/01/12	2	48.55	2	48.25	48.25	0	986	0.00%
2024/01/11	2	48.53	1	48.70	48.70	1	987	0.10%
2024/01/10	4	48.75	4	48.35	48.35	0	996	0.00%
2024/01/09	6	50.07	13	49.82	49.10	-7	1,004	-0.70%
2024/01/05	1	51.60	1	51.70	51.60	0	1,017	0.00%
2024/01/04	3	51.97	3	51.60	51.60	0	1,040	0.00%
2024/01/03	3	52.23	3	52.10	52.10	0	1,054	0.00%
2024/01/02	1	52.70	1	52.80	52.80	0	1,049	0.00%
2023/12/29	2	52.75	2	52.70	52.70	0	1,047	0.00%
2023/12/28	2	52.80	2	52.70	52.70	0	1,046	0.00%
2023/12/27	1	52.80	1	52.90	52.90	0	1,041	0.00%
2023/12/25	1	52.30	1	52.20	52.20	0	1,034	0.00%
2023/12/21	2	52.95	2	52.50	52.50	0	1,032	0.00%
2023/12/20	3	53.30	3	53.10	53.20	0	1,027	0.00%
2023/12/19	3	53.27	3	52.90	52.90	0	1,025	0.00%
2023/12/15	4	54.85	4	54.10	54.10	0	1,016	0.00%
2023/12/14	2	54.70	2	54.90	54.90	0	1,026	0.00%
2023/12/13	3	54.27	3	54.20	54.20	0	1,024	0.00%
2023/12/12	5	55.00	18	54.68	54.30	-13	1,021	-1.27%
2023/12/11	1	55.30	21	55.29	55.10	-20	1,015	-1.97%
2023/12/08	5	55.88	5	55.10	55.10	0	1,012	0.00%
2023/12/07	24	56.97	14	56.08	55.90	10	998	1.00%
2023/12/06	15	57.45	4	56.80	56.80	11	981	1.12%
2023/12/05	3	56.80	3	57.40	57.40	0	958	0.00%
2023/12/04	11	56.73	6	57.00	58.20	5	895	0.56%
2023/12/01	4	55.38	4	55.70	55.50	0	862	0.00%
2023/11/30	7	56.10	1	55.70	55.70	6	862	0.70%
2023/11/29	4	55.23	4	55.40	55.40	0	872	0.00%
2023/11/28	3	54.40	3	54.93	55.30	0	902	0.00%
2023/11/27	4	53.68	0	0.00	53.60	4	880	0.45%
2023/11/24	10	55.32	5	54.90	54.90	5	869	0.57%
2023/11/22	1	52.40	1	53.40	53.20	0	724	0.00%
2023/11/21	1	52.40	1	52.90	52.50	0	713	0.00%
2023/11/20	2	51.90	2	52.45	52.40	0	710	0.00%
2023/11/17	3	52.20	3	51.80	51.80	0	706	0.00%
2023/11/16	3	52.40	3	51.50	51.50	0	704	0.00%
2023/11/15	1	52.40	1	52.40	52.40	0	701	0.00%
2023/11/14	1	51.90	1	52.00	52.00	0	701	0.00%
2023/11/13	4	52.00	4	51.60	51.60	0	702	0.00%
2023/11/10	2	52.00	2	51.85	51.80	0	698	0.00%
2023/11/09	3	52.70	3	52.50	52.50	0	698	0.00%
2023/11/08	3	53.27	3	53.10	53.10	0	706	0.00%
2023/11/07	3	53.50	8	53.34	53.10	-5	695	-0.72%
2023/11/06	2	53.95	2	54.05	53.80	0	693	0.00%
2023/11/03	2	53.55	2	53.70	53.70	0	675	0.00%
2023/11/02	2	52.40	2	52.80	53.00	0	666	0.00%
2023/11/01	1	52.10	1	51.90	51.90	0	660	0.00%
2023/10/31	3	52.77	13	52.92	51.60	-10	656	-1.52%
2023/10/30	1	52.50	1	52.80	52.50	0	651	0.00%
2023/10/27	3	52.83	3	52.50	52.50	0	655	0.00%
2023/10/26	17	52.62	7	52.81	52.60	10	655	1.53%
2023/10/25	8	53.59	3	53.63	53.90	5	651	0.77%
2023/10/24	5	53.08	10	53.18	52.60	-5	638	-0.78%
2023/10/23	2	51.35	2	52.00	52.10	0	608	0.00%
2023/10/20	8	51.90	3	52.00	52.00	5	633	0.79%
2023/10/19	1	52.50	1	53.00	52.90	0	645	0.00%
2023/10/18	4	52.38	4	52.53	52.50	0	648	0.00%
2023/10/17	1	53.10	1	53.60	52.60	0	640	0.00%
2023/10/16	2	53.15	6	53.38	52.60	-4	630	-0.63%
2023/10/13	1	52.50	11	52.80	52.80	-10	616	-1.62%
2023/10/12	2	52.60	2	52.60	52.60	0	624	0.00%
2023/10/11	3	52.07	3	52.13	51.60	0	609	0.00%
2023/10/06	2	50.35	2	50.00	50.00	0	594	0.00%
2023/10/05	1	50.20	1	50.40	50.40	0	600	0.00%
2023/10/04	1	49.80	1	50.20	50.10	0	609	0.00%
2023/10/03	3	50.47	3	50.20	50.20	0	614	0.00%
2023/10/02	1	49.55	1	50.40	50.50	0	618	0.00%
2023/09/28	1	49.60	1	49.55	49.55	0	621	0.00%
2023/09/27	1	49.00	1	49.45	49.50	0	631	0.00%
2023/09/26	3	49.85	3	49.30	49.30	0	648	0.00%
2023/09/25	1	50.30	1	50.20	50.20	0	650	0.00%
2023/09/22	2	49.40	2	49.93	50.20	0	651	0.00%
2023/09/21	7	50.17	2	49.85	49.85	5	652	0.77%
2023/09/20	3	51.40	3	50.60	50.60	0	652	0.00%
2023/09/19	3	52.10	8	52.00	51.50	-5	653	-0.76%
2023/09/18	1	50.90	9	51.71	51.60	-8	640	-1.25%
2023/09/15	2	50.75	2	51.00	51.30	0	637	0.00%
2023/09/14	1	51.00	3	51.13	50.90	-2	636	-0.31%
2023/09/13	3	50.33	1	50.70	51.00	2	636	0.31%
2023/09/12	2	49.68	2	49.50	49.50	0	639	0.00%
2023/09/11	5	49.79	5	49.60	49.60	0	645	0.00%
2023/09/08	3	50.70	3	50.30	50.30	0	651	0.00%
2023/09/07	1	51.60	1	51.60	51.60	0	655	0.00%
2023/09/06	2	51.85	2	52.30	52.10	0	649	0.00%
2023/09/05	2	51.35	7	51.34	51.80	-5	616	-0.81%
2023/09/04	7	51.29	6	51.55	52.00	1	606	0.16%
2023/09/01	5	50.82	6	50.60	51.40	-1	579	-0.17%
2023/08/31	1	47.85	4	48.40	48.10	-3	534	-0.56%
2023/08/30	5	47.33	6	47.12	47.70	-1	537	-0.19%
2023/08/29	4	45.48	3	45.60	45.60	1	541	0.18%
2023/08/28	3	46.50	3	45.95	45.95	0	544	0.00%
2023/08/25	1	46.75	1	47.35	47.10	0	546	0.00%
2023/08/24	2	47.40	2	47.00	47.00	0	550	0.00%
2023/08/22	3	47.62	3	47.15	47.15	0	561	0.00%
2023/08/21	1	47.30	1	47.35	47.35	0	563	0.00%
2023/08/18	13	47.65	5	47.25	47.25	8	565	1.41%
2023/08/17	1	47.80	1	48.05	48.05	0	569	0.00%
2023/08/16	2	46.93	2	47.28	47.15	0	571	0.00%
2023/08/15	2	46.85	1	47.00	47.10	1	575	0.17%
2023/08/14	8	47.20	9	46.17	46.00	-1	575	-0.17%
2023/08/11	1	48.90	1	48.85	48.85	0	569	0.00%
2023/08/10	4	49.50	4	49.00	49.00	0	579	0.00%
2023/08/09	3	50.08	3	50.13	50.20	0	593	0.00%
2023/08/08	2	50.70	7	50.50	50.30	-5	594	-0.84%
2023/08/07	1	49.55	1	49.80	49.80	0	602	0.00%
2023/08/04	1	49.25	1	49.50	49.50	0	604	0.00%
2023/08/02	3	50.67	3	50.00	50.00	0	607	0.00%
2023/08/01	2	51.45	2	51.30	51.30	0	598	0.00%
2023/07/31	2	51.05	2	51.55	51.20	0	595	0.00%
2023/07/28	1	51.10	1	51.00	51.00	0	602	0.00%
2023/07/27	0	0.00	1	51.40	51.20	-1	603	-0.17%
2023/07/26	5	53.36	8	53.16	52.90	-3	599	-0.50%
2023/07/25	2	53.15	3	53.73	53.60	-1	592	-0.17%
2023/07/24	2	52.65	2	53.00	53.20	0	570	0.00%
2023/07/20	1	52.10	1	52.10	52.10	0	569	0.00%
2023/07/19	3	52.30	3	51.90	51.90	0	582	0.00%
2023/07/18	5	52.86	5	52.50	52.50	0	599	0.00%
2023/07/17	1	51.90	1	53.00	53.30	0	604	0.00%
2023/07/14	2	51.65	2	52.00	51.60	0	603	0.00%
2023/07/13	4	52.18	4	51.60	51.60	0	615	0.00%
2023/07/12	2	51.45	2	51.90	52.30	0	630	0.00%
2023/07/11	3	51.70	3	51.50	51.50	0	650	0.00%
2023/07/10	0	0.00	3	52.20	51.90	-3	682	-0.44%
2023/07/07	2	52.35	2	52.20	52.20	0	789	0.00%
2023/07/06	8	53.31	3	52.80	52.80	5	903	0.55%
2023/07/05	3	53.73	3	53.50	53.50	0	978	0.00%
2023/07/04	2	53.70	2	53.95	53.70	0	979	0.00%
2023/07/03	2	52.85	2	52.80	52.80	0	963	0.00%
2023/06/30	2	51.95	2	52.15	52.60	0	959	0.00%
2023/06/29	3	52.13	1	52.00	52.00	2	962	0.21%
2023/06/27	3	52.00	1	51.80	51.80	2	966	0.21%
2023/06/26	3	52.37	2	52.10	52.10	1	964	0.10%
2023/06/21	6	52.40	1	52.60	52.50	5	966	0.52%
2023/06/20	1	52.40	1	52.40	52.30	0	968	0.00%
2023/06/19	5	52.60	1	52.60	52.50	4	974	0.41%
2023/06/16	3	52.87	2	52.60	52.60	1	978	0.10%
2023/06/15	4	53.53	4	53.00	53.00	0	974	0.00%
2023/06/14	4	54.05	4	53.50	53.50	0	968	0.00%
2023/06/13	2	53.25	2	53.85	54.10	0	967	0.00%
2023/06/12	2	52.80	1	52.90	52.90	1	957	0.10%
2023/06/09	2	53.05	2	53.10	53.10	0	960	0.00%
2023/06/08	3	53.10	3	52.70	52.70	0	970	0.00%
2023/06/07	1	53.00	1	53.40	53.40	0	983	0.00%
2023/06/06	2	52.80	1	53.00	53.00	1	994	0.10%
2023/06/05	3	53.80	2	53.60	53.60	1	998	0.10%
2023/06/02	2	53.70	2	54.20	53.70	0	1,004	0.00%
2023/06/01	1	53.30	1	53.80	53.50	0	1,000	0.00%
2023/05/31	2	53.55	2	53.35	53.50	0	1,005	0.00%
2023/05/30	4	53.10	4	52.70	52.70	0	1,008	0.00%
2023/05/29	2	53.20	3	53.17	53.10	-1	1,011	-0.10%
2023/05/26	5	53.12	4	52.30	52.30	1	1,022	0.10%
2023/05/25	3	53.47	2	53.20	53.20	1	1,029	0.10%
2023/05/24	6	53.48	1	53.40	53.40	5	1,038	0.48%
2023/05/23	1	53.10	1	53.80	53.60	0	1,058	0.00%
2023/05/22	2	52.35	2	52.85	53.00	0	1,079	0.00%
2023/05/19	3	52.47	3	52.00	52.00	0	1,104	0.00%
2023/05/18	13	52.77	3	52.50	52.50	10	1,141	0.88%
2023/05/17	1	51.90	1	52.20	52.20	0	1,192	0.00%
2023/05/16	3	51.73	3	51.80	51.80	0	1,190	0.00%
2023/05/15	3	52.43	3	51.70	51.70	0	1,184	0.00%
2023/05/12	1	52.40	1	53.10	53.10	0	1,184	0.00%
2023/05/11	5	53.30	4	52.60	52.60	1	1,196	0.08%
2023/05/10	1	53.60	1	54.00	54.00	0	1,201	0.00%
2023/05/09	2	54.10	2	54.35	53.60	0	1,205	0.00%
2023/05/08	2	54.70	3	54.27	54.20	-1	1,216	-0.08%
2023/05/05	2	54.75	2	54.30	54.30	0	1,226	0.00%
2023/05/04	2	55.05	2	55.40	54.80	0	1,250	0.00%
2023/05/03	1	53.60	1	53.70	53.70	0	1,266	0.00%
2023/05/02	2	54.35	2	54.40	54.40	0	1,287	0.00%
2023/04/28	2	53.85	2	54.40	54.40	0	1,299	0.00%
2023/04/27	2	53.20	2	53.45	53.40	0	1,294	0.00%
2023/04/26	2	52.80	5	53.40	53.60	-3	1,294	-0.23%
2023/04/25	5	53.68	4	53.20	53.20	1	1,290	0.08%
2023/04/24	2	53.85	2	53.80	53.80	0	1,281	0.00%
2023/04/21	5	55.20	5	54.40	54.40	0	1,268	0.00%
2023/04/20	8	56.49	8	56.68	56.10	0	1,252	0.00%
2023/04/19	6	56.82	3	56.30	56.30	3	1,242	0.24%
2023/04/18	5	58.42	14	58.09	57.40	-9	1,230	-0.73%
2023/04/17	3	58.77	3	58.80	58.80	0	1,212	0.00%
2023/04/14	2	58.70	3	58.30	58.30	-1	1,196	-0.08%
2023/04/13	3	58.97	2	58.10	58.10	1	1,173	0.09%
2023/04/12	10	59.81	2	59.30	59.10	8	1,133	0.71%
2023/04/11	4	57.95	5	58.60	58.50	-1	1,029	-0.10%
2023/04/10	4	56.75	5	56.90	57.60	-1	921	-0.11%
2023/04/07	0	0.00	1	55.10	55.10	-1	844	-0.12%
2023/03/28	2	53.95	2	53.60	53.60	0	868	0.00%
2023/03/24	2	54.80	2	54.80	54.80	0	879	0.00%
2023/03/23	1	55.20	1	54.80	54.80	0	878	0.00%
2023/03/21	1	54.50	1	55.10	54.90	0	885	0.00%
2023/03/20	1	53.60	1	54.30	54.20	0	886	0.00%
2023/03/17	2	53.25	2	53.50	53.50	0	920	0.00%
2023/03/16	5	53.40	6	53.07	53.00	-1	975	-0.10%
2023/03/15	0	0.00	1	54.40	54.10	-1	995	-0.10%
2023/03/14	2	54.15	1	54.70	54.30	1	1,014	0.10%
2023/03/13	2	53.90	2	54.40	54.30	0	1,045	0.00%
2023/03/10	4	55.20	3	54.80	54.80	1	1,081	0.09%
2023/03/09	4	57.13	5	56.24	56.20	-1	1,093	-0.09%
2023/03/08	1	56.90	4	57.25	57.10	-3	1,090	-0.28%
2023/03/07	2	56.95	2	57.30	57.40	0	1,100	0.00%
2023/03/06	1	56.30	1	56.80	56.80	0	1,120	0.00%
2023/03/03	1	55.50	1	56.10	55.60	0	1,196	0.00%
2023/03/02	3	55.40	3	55.23	55.20	0	1,199	0.00%
2023/03/01	4	55.55	3	55.53	55.50	1	1,199	0.08%
2023/02/24	3	56.53	3	55.93	55.90	0	1,210	0.00%
2023/02/23	2	56.75	2	56.80	56.80	0	1,199	0.00%
2023/02/22	2	56.20	2	56.10	56.10	0	1,209	0.00%
2023/02/21	3	57.67	4	56.90	56.90	-1	1,215	-0.08%
2023/02/20	5	58.26	4	57.80	57.80	1	1,216	0.08%
2023/02/17	1	57.80	4	58.40	58.50	-3	1,207	-0.25%
2023/02/16	4	58.05	6	58.10	57.90	-2	1,202	-0.17%
2023/02/15	3	56.20	4	57.35	57.50	-1	1,201	-0.08%
2023/02/14	3	55.97	3	55.40	55.40	0	1,178	0.00%
2023/02/13	1	54.80	3	55.40	55.30	-2	1,201	-0.17%
2023/02/10	7	55.43	5	54.50	54.50	2	1,230	0.16%
2023/02/09	2	56.25	2	56.10	56.10	0	1,228	0.00%
2023/02/08	3	57.40	3	57.00	57.00	0	1,232	0.00%
2023/02/07	1	57.10	1	57.30	57.30	0	1,247	0.00%
2023/02/06	3	57.73	3	56.90	56.90	0	1,263	0.00%
2023/02/03	3	57.03	12	56.93	56.50	-9	1,273	-0.71%
2023/02/02	3	57.40	3	57.10	57.10	0	1,271	0.00%
2023/02/01	2	56.40	4	56.63	57.10	-2	1,255	-0.16%
2023/01/31	4	55.08	3	55.77	55.80	1	1,240	0.08%
2023/01/30	2	54.25	2	54.55	54.50	0	1,223	0.00%
2023/01/17	1	51.90	1	53.00	52.80	0	1,219	0.00%
2023/01/16	3	52.10	3	51.90	51.90	0	1,226	0.00%
2023/01/13	12	52.37	3	52.00	52.00	9	1,246	0.72%
2023/01/12	3	52.90	3	52.50	52.50	0	1,260	0.00%
2023/01/11	2	53.25	2	53.10	53.10	0	1,273	0.00%
2023/01/10	3	53.90	3	53.10	53.10	0	1,289	0.00%
2023/01/09	3	54.23	2	54.25	54.20	1	1,305	0.08%
2023/01/05	3	54.00	3	53.40	53.40	0	1,351	0.00%
2023/01/04	2	53.65	2	53.80	53.80	0	1,372	0.00%
2023/01/03	2	52.80	3	53.40	53.20	-1	1,390	-0.07%
2022/12/30	2	53.40	2	52.80	52.80	0	1,456	0.00%
2022/12/28	4	53.58	4	52.70	52.70	0	1,491	0.00%
2022/12/27	1	54.00	1	54.20	54.20	0	1,518	0.00%
2022/12/26	2	54.20	2	54.20	54.20	0	1,554	0.00%
2022/12/23	1	53.20	2	54.10	54.10	-1	1,629	-0.06%
2022/12/22	2	54.65	2	54.20	54.20	0	1,644	0.00%
2022/12/21	2	53.90	1	54.30	53.90	1	1,682	0.06%
2022/12/20	9	54.44	7	53.73	53.30	2	1,696	0.12%
2022/12/19	3	56.20	3	55.60	55.60	0	1,708	0.00%
2022/12/16	2	56.35	2	56.40	56.40	0	1,718	0.00%
2022/12/15	1	57.50	1	57.70	57.70	0	1,716	0.00%
2022/12/14	2	57.40	2	57.50	57.50	0	1,719	0.00%
2022/12/13	5	57.70	6	57.12	56.90	-1	1,730	-0.06%
2022/12/12	2	57.80	1	57.60	57.60	1	1,741	0.06%
2022/12/09	9	58.69	5	58.28	58.30	4	1,755	0.23%
2022/12/08	2	57.25	2	58.55	59.30	0	1,734	0.00%
2022/12/07	5	56.68	23	56.11	55.70	-18	1,692	-1.06%
2022/12/06	8	58.91	9	58.12	57.80	-1	1,687	-0.06%
2022/12/05	12	59.51	4	59.50	59.50	8	1,694	0.47%
2022/12/02	2	58.65	2	59.45	59.50	0	1,695	0.00%
2022/12/01	8	58.73	4	58.28	58.20	4	1,696	0.24%
2022/11/30	2	58.25	2	58.15	58.10	0	1,798	0.00%
2022/11/29	2	57.80	3	58.10	58.10	-1	1,865	-0.05%
2022/11/28	1	57.80	1	58.40	58.00	0	1,920	0.00%
2022/11/25	2	57.35	4	58.58	58.10	-2	2,006	-0.10%
2022/11/24	3	55.37	3	56.00	56.00	0	1,997	0.00%
2022/11/23	2	55.55	1	55.10	55.10	1	2,270	0.04%
2022/11/22	4	55.58	4	55.00	55.00	0	2,366	0.00%
2022/11/21	3	56.53	3	56.10	56.10	0	2,618	0.00%
2022/11/18	9	57.63	7	56.61	56.60	2	2,656	0.08%
2022/11/17	1	57.70	5	58.04	58.20	-4	2,659	-0.15%
2022/11/16	6	57.30	3	57.50	57.50	3	2,665	0.11%
2022/11/15	2	56.95	1	57.50	57.50	1	2,685	0.04%
2022/11/14	2	56.55	1	56.70	56.70	1	2,733	0.04%
2022/11/11	15	56.95	5	56.36	56.30	10	2,765	0.36%
2022/11/10	5	56.26	5	55.94	55.90	0	2,761	0.00%
2022/11/09	6	57.45	6	57.25	57.00	0	2,779	0.00%
2022/11/08	5	57.88	5	57.26	57.10	0	2,810	0.00%
2022/11/07	3	57.77	3	58.00	58.00	0	2,820	0.00%
2022/11/04	2	57.00	2	57.50	57.40	0	2,860	0.00%
2022/11/03	2	56.20	12	56.46	57.30	-10	2,935	-0.34%
2022/11/02	11	55.85	3	55.87	56.00	8	3,001	0.27%
2022/11/01	14	53.16	13	54.35	55.10	1	3,006	0.03%
2022/10/31	1	53.40	1	53.60	53.60	0	3,010	0.00%
2022/10/28	4	53.08	4	52.55	52.50	0	3,022	0.00%
2022/10/27	2	54.30	2	53.40	54.30	0	3,068	0.00%
2022/10/26	3	52.03	3	52.17	52.00	0	3,203	0.00%
2022/10/25	3	52.33	13	52.20	52.20	-10	3,247	-0.31%
2022/10/24	5	53.18	14	52.49	52.20	-9	3,260	-0.28%
2022/10/21	13	52.44	4	52.25	52.00	9	3,275	0.27%
2022/10/20	6	53.45	5	53.46	53.50	1	3,290	0.03%
2022/10/19	3	55.87	3	54.80	54.80	0	3,334	0.00%
2022/10/18	4	56.38	4	56.18	56.10	0	3,350	0.00%
2022/10/17	12	54.17	2	54.55	55.80	10	3,397	0.29%
2022/10/14	1	56.00	2	56.65	56.60	-1	3,414	-0.03%
2022/10/13	12	55.97	10	53.02	53.00	2	3,438	0.06%
2022/10/12	2	56.35	3	57.00	56.90	-1	3,439	-0.03%
2022/10/11	3	58.13	2	57.40	57.40	1	3,473	0.03%
2022/10/07	2	60.60	2	61.50	59.90	0	3,543	0.00%
2022/10/06	2	58.50	2	59.35	59.40	0	3,525	0.00%
2022/10/05	6	59.25	6	58.40	58.30	0	3,555	0.00%
2022/10/04	5	58.46	5	59.00	59.30	0	3,573	0.00%
2022/10/03	1	55.50	2	57.40	57.50	-1	3,582	-0.03%
2022/09/30	1	53.00	0	0.00	55.70	1	3,675	0.03%
2022/09/29	3	55.27	3	55.77	55.50	0	3,732	0.00%
2022/09/28	8	56.58	8	54.14	54.00	0	3,746	0.00%
2022/09/27	2	56.90	2	57.85	59.00	0	3,730	0.00%
2022/09/23	5	61.12	5	60.30	60.30	0	3,763	0.00%
2022/09/22	2	60.70	2	61.70	62.00	0	3,776	0.00%
2022/09/21	3	61.50	3	61.30	61.30	0	3,785	0.00%
2022/09/20	2	60.65	2	61.85	62.10	0	3,807	0.00%
2022/09/19	6	60.37	6	59.60	59.60	0	3,835	0.00%
2022/09/16	5	62.04	4	61.30	61.30	1	3,844	0.03%
2022/09/15	3	63.40	4	62.85	62.70	-1	3,874	-0.03%
2022/09/14	2	62.70	1	63.40	63.40	1	3,929	0.03%
2022/09/13	3	64.00	3	63.87	63.80	0	3,959	0.00%
2022/09/12	2	63.50	2.1	63.90	64.00	-0.1	4,009	0.00%
2022/09/08	2	62.25	2	62.90	63.40	0	4,031	0.00%
2022/09/07	1.1	61.24	1	62.00	62.20	0.1	4,061	0.00%
2022/09/06	11	65.15	15	62.25	61.70	-4	4,059	-0.10%
2022/09/05	4	67.68	4	66.80	66.80	0	3,998	0.00%
2022/09/02	2	67.00	6	67.27	67.60	-4	3,988	-0.10%
2022/09/01	3	66.47	2	66.85	66.90	1	4,277	0.02%
2022/08/31	1	66.50	14	66.52	67.00	-13	4,229	-0.31%
2022/08/30	14	66.99	8	67.79	67.50	6	4,282	0.14%
2022/08/29	2	65.90	1	66.90	67.10	1	4,095	0.02%
2022/08/26	12	66.22	4	67.55	67.90	8	4,048	0.20%
2022/08/25	1	62.00	1	63.10	63.90	0	3,867	0.00%
2022/08/24	5	62.12	5	61.66	61.60	0	3,951	0.00%
2022/08/23	1	61.00	1	62.50	62.50	0	4,030	0.00%
2022/08/22	2	61.90	6	61.53	61.30	-4	4,272	-0.09%
2022/08/19	5	64.26	17	64.19	63.50	-12	4,641	-0.26%
2022/08/18	5	65.00	11	63.40	64.70	-6	4,942	-0.12%
2022/08/17	3	64.47	3	64.27	63.90	0	4,933	0.00%
2022/08/16	14	65.49	3	64.50	64.50	11	4,932	0.22%
2022/08/15	2	64.80	2	65.50	65.10	0	4,910	0.00%
2022/08/12	2	63.15	2	63.40	64.60	0	4,905	0.00%
2022/08/11	4	63.95	5	63.30	63.30	-1	4,915	-0.02%
2022/08/10	4	62.98	4	63.45	63.40	0	4,972	0.00%
2022/08/09	3	61.07	5	61.44	61.70	-2	4,930	-0.04%
2022/08/08	3	58.87	3	58.50	58.50	0	4,971	0.00%
2022/08/05	1	58.70	1	59.50	59.40	0	4,972	0.00%
2022/08/03	4	57.28	4	56.70	56.70	0	5,094	0.00%
2022/08/02	17	59.42	15	58.09	58.00	2	5,094	0.04%
2022/08/01	1	65.50	1	64.40	64.40	0	5,074	0.00%
2022/07/29	3	64.03	3	64.60	64.20	0	5,079	0.00%
2022/07/27	5	63.72	5	64.20	64.20	0	5,163	0.00%
2022/07/25	1	64.60	4	65.33	66.50	-3	5,201	-0.06%
2022/07/22	2	67.00	3	64.33	64.50	-1	5,287	-0.02%
2022/07/21	0	0.00	1	65.40	65.70	-1	5,437	-0.02%
2022/07/20	6	65.75	6	64.40	64.30	0	5,612	0.00%
2022/07/18	2	65.10	2	65.30	65.30	0	5,798	0.00%
2022/07/15	2	63.80	12	62.77	64.80	-10	6,115	-0.16%
2022/07/14	3	61.07	2	61.85	62.50	1	6,175	0.02%
2022/07/13	6	61.33	6	60.30	60.30	0	6,449	0.00%
2022/07/11	2	61.45	2	62.50	62.00	0	6,828	0.00%
2022/07/08	40	62.80	61	61.77	61.60	-21	7,490	-0.28%
2022/07/07	72	58.18	41	58.71	60.70	31	8,395	0.37%
2022/07/06	3	54.87	3	55.40	55.30	0	8,777	0.00%
2022/07/01	1	54.70	1	57.10	54.00	0	9,539	0.00%
2022/06/30	7	60.54	7	59.13	59.10	0	9,538	0.00%
2022/06/29	1	60.00	1	61.40	61.40	0	9,548	0.00%
2022/06/28	1	61.20	1	60.30	61.40	0	9,557	0.00%
2022/06/23	4	59.35	4	59.00	59.00	0	9,985	0.00%
2022/06/22	7	62.24	7	60.21	60.00	0	9,979	0.00%
2022/06/16	2	67.20	3	67.27	64.50	-1	9,867	-0.01%
2022/06/15	2	66.50	3	66.63	65.90	-1	9,815	-0.01%
2022/06/13	4	66.90	3	66.73	66.20	1	9,731	0.01%
2022/06/10	1	70.30	1	68.90	68.60	0	9,675	0.00%
2022/06/09	3	66.97	3	67.40	67.50	0	9,317	0.00%
2022/06/08	9	66.91	10	66.95	66.90	-1	9,253	-0.01%
2022/06/07	3	65.50	1	66.30	66.60	2	9,139	0.02%
2022/06/06	3	63.63	3	65.00	65.00	0	9,048	0.00%
2022/06/02	25	64.36	25	64.94	63.90	0	9,019	0.00%
2022/06/01	3	65.93	5	66.66	65.80	-2	8,956	-0.02%
2022/05/31	4	66.20	6	66.48	66.00	-2	8,845	-0.02%
2022/05/30	12	66.63	7	67.33	67.10	5	8,775	0.06%
2022/05/27	11	64.38	11	65.24	65.60	0	8,519	0.00%
2022/05/26	3	61.87	13	64.32	62.40	-10	8,117	-0.12%
2022/05/25	3	58.43	3	59.80	59.80	0	7,760	0.00%
2022/05/24	1	57.40	2	57.50	57.10	-1	7,742	-0.01%
2022/05/23	3	59.47	2	59.00	59.00	1	7,744	0.01%
2022/05/20	5	59.46	4	59.88	59.30	1	7,865	0.01%
2022/05/19	3	57.70	1	59.80	59.50	2	7,835	0.03%
2022/05/18	11	59.27	10	59.36	59.00	1	7,786	0.01%
2022/05/17	2	56.70	2	57.50	57.80	0	7,683	0.00%
2022/05/16	6	55.38	4	56.58	57.00	2	7,643	0.03%
2022/05/13	0	0.00	1	53.70	53.70	-1	7,512	-0.01%
2022/05/11	4	56.05	4	55.18	55.00	0	7,419	0.00%
2022/05/10	1	54.80	1	56.50	56.50	0	7,340	0.00%
2022/05/09	2	57.60	0	0.00	57.30	2	7,300	0.03%
2022/05/06	15	61.43	1	61.70	61.60	14	7,191	0.19%
2022/05/05	3	63.43	3	63.60	63.50	0	7,146	0.00%
2022/05/04	3	62.20	3	62.13	62.00	0	7,084	0.00%
2022/04/29	6	62.90	1	62.40	62.40	5	7,021	0.07%
2022/04/28	7	64.01	7	63.46	62.70	0	6,981	0.00%
2022/04/27	16	63.11	6	62.70	62.70	10	6,875	0.15%
2022/04/26	8	65.70	9	66.53	68.00	-1	6,673	-0.01%
2022/04/25	1	65.30	0	0.00	63.60	1	6,488	0.02%
2022/04/22	1	68.30	11	68.25	67.50	-10	6,385	-0.16%
2022/04/21	7	72.36	6	72.85	71.50	1	6,297	0.02%
2022/04/20	0	0.00	27	69.56	69.70	-27	5,970	-0.45%
2022/04/19	28	70.60	7	69.93	69.20	21	5,891	0.36%
2022/04/18	16	69.13	16	67.41	67.40	0	5,820	0.00%
2022/04/15	5	73.32	26	73.78	74.00	-21	5,625	-0.37%
2022/04/14	21	75.08	19	74.96	75.50	2	5,488	0.04%
2022/04/13	21	73.71	24	73.40	73.60	-3	4,810	-0.06%
2022/04/12	23	69.10	23	71.08	73.20	0	3,814	0.00%
2022/04/11	15	67.05	15	67.22	66.60	0	3,420	0.00%
2022/04/08	5	65.90	7	65.69	66.50	-2	3,033	-0.07%
2022/04/07	15	62.56	5	60.70	60.50	10	2,749	0.36%
2022/04/06	1	62.50	3	63.77	64.00	-2	2,757	-0.07%
2022/03/31	3	62.10	5	61.94	61.80	-2	3,164	-0.06%
2022/03/30	4	63.15	3	62.77	62.20	1	3,560	0.03%
2022/03/29	8	63.19	8	62.21	62.30	0	3,528	0.00%
2022/03/28	9	60.80	11	62.48	63.20	-2	3,308	-0.06%
2022/03/25	3	58.83	3	59.07	59.20	0	3,167	0.00%
2022/03/24	3	58.80	9	58.19	59.70	-6	3,156	-0.19%
2022/03/23	1	57.30	4	57.65	57.20	-3	3,127	-0.10%
2022/03/22	2	56.50	2	56.60	56.60	0	3,194	0.00%
2022/03/16	2	52.90	2	52.85	52.20	0	3,595	0.00%
2022/03/14	3	54.40	3	53.90	53.90	0	3,825	0.00%
2022/03/10	0	0.00	1	55.00	54.80	-1	4,180	-0.02%
2022/03/09	2	53.00	7	52.84	53.50	-5	4,394	-0.11%
2022/03/08	7	53.60	7	52.63	52.20	0	5,159	0.00%
2022/03/07	15	54.60	4	54.13	53.90	11	5,661	0.19%
2022/03/04	2	55.90	32.1	56.47	57.10	-30.1	5,817	-0.52%
2022/03/03	3	57.47	2	57.10	56.50	1	6,041	0.02%
2022/03/02	2	55.35	2	55.90	55.90	0	6,549	0.00%
2022/02/24	6	56.62	0	0.00	54.30	6	8,038	0.07%
2022/02/23	9	57.58	8	57.78	57.80	1	8,417	0.01%
2022/02/22	6	58.62	29	58.96	57.80	-23	8,484	-0.27%
2022/02/21	1	57.30	0	0.00	56.80	1	8,570	0.01%
2022/02/18	11	55.10	2	55.30	55.40	9	8,788	0.10%
2022/02/17	6	55.23	1	56.10	55.30	5	9,146	0.05%
2022/02/16	4	55.35	3	55.20	55.10	1	9,220	0.01%
2022/02/14	6	54.30	0	0.00	54.00	6	9,233	0.06%
2022/02/11	1	56.30	1	56.20	56.20	0	9,242	0.00%
2022/02/10	5	57.86	4	56.83	56.70	1	9,265	0.01%
2022/02/09	1	57.40	3	57.63	57.90	-2	9,275	-0.02%
2022/02/08	3	56.77	6	56.32	57.40	-3	9,285	-0.03%
2022/02/07	4	54.30	4	54.90	55.20	0	9,302	0.00%
2022/01/26	2	53.10	3	53.93	53.60	-1	9,346	-0.01%
2022/01/25	5	54.08	4	53.20	53.20	1	9,462	0.01%
2022/01/24	4	53.05	4	54.53	55.90	0	9,534	0.00%
2022/01/21	4	55.50	4	54.50	54.40	0	9,649	0.00%
2022/01/20	3	57.03	3	56.97	57.00	0	9,886	0.00%
2022/01/19	14	57.24	13	57.58	57.30	1	9,961	0.01%
2022/01/18	2	57.95	4	58.60	58.10	-2	9,997	-0.02%
2022/01/17	2	56.90	2	57.35	57.80	0	10,002	0.00%
2022/01/14	7	57.41	5	56.08	56.00	2	9,985	0.02%
2022/01/13	5	59.86	5	59.16	59.30	0	9,945	0.00%
2022/01/12	28	60.98	7	60.20	60.10	21	9,908	0.21%
2022/01/11	19	63.34	8	62.86	62.10	11	9,860	0.11%
2022/01/10	6	60.57	8	60.93	61.30	-2	9,615	-0.02%
2022/01/07	10	59.71	7	58.24	58.20	3	9,535	0.03%
2022/01/06	3	60.13	3	60.97	60.80	0	9,486	0.00%
2022/01/05	3	60.80	3	61.00	60.70	0	9,463	0.00%
2022/01/04	6	61.65	4	61.73	61.10	2	9,427	0.02%
2022/01/03	9	61.70	6	61.20	61.00	3	9,315	0.03%
2021/12/30	3	63.47	4	63.20	63.10	-1	9,230	-0.01%
2021/12/29	3	63.40	3	63.63	63.80	0	9,202	0.00%
2021/12/28	10	65.82	7	64.86	64.30	3	9,157	0.03%
2021/12/27	11	67.44	16	66.79	65.30	-5	9,033	-0.06%
2021/12/24	20	68.49	14	69.52	70.90	6	8,684	0.07%
2021/12/23	3	64.40	4	64.33	64.50	-1	8,269	-0.01%
2021/12/22	7	64.33	8	64.25	63.50	-1	8,247	-0.01%
2021/12/21	6	62.47	5	63.20	63.00	1	8,198	0.01%
2021/12/20	4	63.05	2	63.60	63.00	2	8,163	0.02%
2021/12/17	5	64.02	5	63.32	63.10	0	8,136	0.00%
2021/12/16	4	66.08	5	65.46	65.30	-1	8,079	-0.01%
2021/12/15	7	65.47	5	65.98	65.70	2	8,003	0.02%
2021/12/14	5	64.24	5	64.46	63.30	0	7,806	0.00%
2021/12/13	3	66.13	3	65.60	65.60	0	7,737	0.00%
2021/12/10	6	66.37	5	67.46	67.50	1	7,674	0.01%
2021/12/09	6	68.38	6	67.97	66.90	0	7,595	0.00%
2021/12/08	15	70.39	16	68.23	67.50	-1	7,499	-0.01%
2021/12/07	4	70.55	22	69.70	69.00	-18	7,420	-0.24%
2021/12/06	3	68.60	4	69.95	72.20	-1	7,241	-0.01%
2021/12/03	8	69.46	9	69.10	69.70	-1	7,093	-0.01%
2021/12/02	34	70.79	29	71.37	69.40	5	6,885	0.07%
2021/12/01	13	66.71	8	66.94	68.70	5	6,133	0.08%
2021/11/30	15	62.53	3	63.27	62.50	12	5,616	0.21%
2021/11/29	22	61.09	6	61.70	61.00	16	5,450	0.29%
2021/11/26	7	65.01	6	65.22	64.50	1	5,219	0.02%
2021/11/25	14	64.35	13	65.08	63.50	1	4,685	0.02%
2021/11/24	12	63.54	20	64.64	64.40	-8	4,526	-0.18%
2021/11/23	34	63.32	65.1	63.35	63.60	-31.1	4,102	-0.76%
2021/11/22	38	59.22	29.2	56.66	60.90	8.9	3,228	0.27%
2021/11/19	17	53.92	18	54.82	55.40	-1	2,843	-0.04%
2021/11/18	17	55.87	6.1	55.04	54.60	10.9	2,760	0.39%
2021/11/17	5	54.92	19	53.83	54.60	-14	2,557	-0.55%
2021/11/16	35	53.87	9	53.84	53.30	26	2,341	1.11%
2021/11/12	2	45.98	3	46.27	46.35	-1	1,954	-0.05%
2021/11/11	1	45.90	3	46.60	45.80	-2	1,971	-0.10%
2021/11/10	3	45.67	3	46.20	46.60	0	2,014	0.00%
2021/11/09	4	47.09	14	46.00	46.00	-10	2,018	-0.50%
2021/11/05	4	47.29	5	46.96	46.65	-1	2,043	-0.05%
2021/11/04	3	48.10	2	48.60	47.70	1	2,078	0.05%
2021/11/03	5	48.07	10	47.37	47.30	-5	2,143	-0.23%
2021/11/02	21	50.38	11	47.80	49.00	10	2,193	0.46%
2021/11/01	15	50.25	15	50.42	51.50	0	2,116	0.00%
2021/10/29	13	49.36	13	49.75	49.95	0	2,034	0.00%
2021/10/28	9	48.28	7	48.09	48.50	2	1,901	0.11%
2021/10/27	0	0.00	1	47.05	47.05	-1	1,658	-0.06%
2021/10/26	10	42.62	9	42.93	42.80	1	1,606	0.06%
2021/10/25	6	42.03	6	42.54	42.25	0	1,633	0.00%
2021/10/21	0	0.00	2	41.70	41.05	-2	1,746	-0.11%
2021/10/20	2	40.58	2	40.55	40.55	0	1,879	0.00%
2021/10/19	2	40.85	2	41.35	40.80	0	1,998	0.00%
2021/10/14	4	37.90	3	37.90	37.90	1	2,392	0.04%
2021/10/13	5	38.37	6	38.07	37.95	-1	2,460	-0.04%
2021/10/12	3	38.80	3	38.45	38.45	0	2,524	0.00%
2021/10/08	5	39.17	3	39.10	39.10	2	2,613	0.08%
2021/10/07	1	38.30	1	38.70	38.80	0	2,805	0.00%
2021/10/06	3	37.78	3	37.72	37.20	0	3,258	0.00%
2021/10/04	4	37.29	4	36.31	36.20	0	3,454	0.00%
2021/10/01	6	38.85	6	37.87	37.80	0	3,540	0.00%
2021/09/29	4	39.81	4	39.14	39.15	0	3,749	0.00%
2021/09/22	2	41.83	1	41.55	41.55	1	5,392	0.02%
2021/09/16	3	42.52	3	42.03	42.00	0	5,720	0.00%
2021/09/15	2	42.75	4	43.29	42.50	-2	5,764	-0.03%
2021/09/14	3	43.20	3	42.70	42.70	0	5,808	0.00%
2021/09/13	3	43.47	3	43.77	43.60	0	5,814	0.00%
2021/09/10	5	43.98	3	44.42	44.10	2	5,819	0.03%
2021/09/08	7	41.80	7	41.77	41.60	0	5,814	0.00%
2021/09/07	1	41.75	0	0.00	41.30	1	5,808	0.02%
2021/09/06	1	42.90	1	43.70	41.60	0	5,814	0.00%
2021/09/03	4	43.43	4	42.93	42.90	0	5,824	0.00%
2021/08/27	2	44.30	1	44.60	44.30	1	5,937	0.02%
2021/08/26	1	44.95	1	45.55	45.60	0	5,970	0.00%
2021/08/24	7	45.05	4	44.24	44.25	3	6,162	0.05%
2021/08/20	5	42.37	2	43.05	43.70	3	6,178	0.05%
2021/08/19	1	43.65	1	42.00	42.00	0	6,184	0.00%
2021/08/17	3	42.90	3	42.03	41.95	0	6,245	0.00%
2021/08/16	7.1	44.82	11	44.42	43.40	-4	6,256	-0.06%
2021/08/13	6	47.93	7	46.59	46.50	-1	6,219	-0.02%
2021/08/12	1	47.30	1	48.00	48.45	0	6,226	0.00%
2021/08/10	3	50.87	3	51.53	50.70	0	6,224	0.00%
2021/08/09	19	52.78	19	51.05	50.80	0	6,225	0.00%
2021/08/06	4	51.28	7	51.94	52.40	-3	6,176	-0.05%
2021/08/05	3	50.93	3	51.33	50.70	0	6,140	0.00%
2021/08/04	3	49.87	3	49.65	49.55	0	6,171	0.00%
2021/08/03	5	49.83	2	50.15	49.90	3	6,229	0.05%
2021/08/02	4	49.81	4	49.46	49.45	0	6,268	0.00%
2021/07/30	6	51.23	5	50.72	50.10	1	6,300	0.02%
2021/07/29	4	51.18	3	51.50	51.90	1	6,386	0.02%
2021/07/28	7.1	49.25	6	49.93	49.90	1.1	6,426	0.02%
2021/07/27	9	53.46	9	51.68	51.70	0	6,456	0.00%
2021/07/26	4	54.68	5	54.94	54.50	-1	6,436	-0.02%
2021/07/23	5.1	53.60	6	53.62	53.40	-1	6,387	-0.01%
2021/07/22	10	52.52	6	52.85	53.20	4	6,320	0.06%
2021/07/21	5	49.90	6	50.65	50.00	-1	6,182	-0.02%
2021/07/20	6.1	49.86	7	50.03	49.10	-1	6,134	-0.02%
2021/07/19	2	51.80	0	0.00	52.80	2	6,092	0.03%
2021/07/16	2	53.00	2	53.45	52.50	0	6,108	0.00%
2021/07/15	5	52.42	5	52.62	53.10	0	6,083	0.00%
2021/07/13	15.1	57.50	13	57.65	53.50	2.1	5,965	0.03%
2021/07/12	7	55.03	12	55.14	55.20	-5	5,552	-0.09%
2021/07/09	0	0.00	4	52.63	52.00	-4	5,479	-0.07%
2021/07/08	8	53.76	10	54.25	53.10	-2	5,582	-0.04%
2021/07/07	5	53.58	1	51.90	52.50	4	5,680	0.07%
2021/07/06	4	54.20	0	0.00	53.90	4	5,744	0.07%
2021/07/05	13.2	55.80	14	57.92	55.60	-0.9	6,053	-0.01%
2021/07/02	2	53.20	4	53.45	53.70	-2	5,760	-0.03%
2021/07/01	3	53.80	9	53.73	51.80	-6	5,710	-0.11%
2021/06/30	35	54.08	87	52.25	51.70	-52	5,613	-0.93%
2021/06/29	3	50.27	2	51.85	53.00	1	5,216	0.02%
2021/06/28	61	47.66	7	46.94	48.20	54	4,931	1.09%
2021/06/25	4	45.55	1	45.95	45.20	3	4,869	0.06%
2021/06/24	4	42.49	0	0.00	42.65	4	4,807	0.08%
2021/06/18	3	42.97	3	42.25	42.25	0	5,655	0.00%
2021/06/17	0	42.80	0	0.00	43.30	0	6,157	0.00%
2021/06/11	1	43.57	0	0.00	43.00	1	7,247	0.01%
2021/06/08	9	43.29	9	42.83	42.60	0	7,884	0.00%
2021/06/04	7	44.02	5	43.30	43.30	2	8,120	0.02%
2021/06/03	3	45.70	3	46.13	45.40	0	8,179	0.00%
2021/06/02	9.1	46.32	9	45.79	46.00	0.1	8,309	0.00%
2021/06/01	0	0.00	1	44.85	44.85	-1	8,976	-0.01%
2021/05/27	5	40.60	5	40.03	39.70	0	9,565	0.00%
2021/05/26	3	40.82	2	40.30	40.30	1	9,776	0.01%
2021/05/25	1	40.80	2	41.65	40.90	-1	9,802	-0.01%
2021/05/21	1	37.70	0	0.00	37.70	1	9,889	0.01%
2021/05/20	4	37.18	3	36.82	36.80	1	10,309	0.01%
2021/05/19	2	37.85	3	38.60	38.80	-1	10,537	-0.01%
2021/05/18	0	36.95	0	0.00	36.95	0	10,627	0.00%
2021/05/14	1	38.30	0	0.00	37.30	1	10,695	0.01%
2021/05/13	3	38.15	3	38.72	39.25	0	11,093	0.00%
2021/05/12	1	39.60	3	38.90	37.65	-2	11,148	-0.02%
2021/05/10	1	45.65	2	45.60	44.05	-1	11,098	-0.01%
2021/05/07	2	45.83	1	45.40	47.05	1	11,149	0.01%
2021/05/05	3	46.95	2	46.88	46.30	1	11,324	0.01%
2021/05/04	1	45.50	1	42.85	42.85	0	11,257	0.00%
2021/05/03	0	0.00	1	47.40	45.90	-1	11,200	-0.01%
2021/04/29	0	0.00	2	47.38	46.50	-2	11,190	-0.02%
2021/04/27	0	0.00	6	50.18	49.60	-6	11,282	-0.05%
2021/04/23	4	51.35	4	51.43	51.80	0	11,440	0.00%
2021/04/22	0	0.00	1	48.25	48.35	-1	11,440	-0.01%
2021/04/21	1	52.50	3	52.77	52.00	-2	11,443	-0.02%
2021/04/20	2	53.05	3	53.47	52.70	-1	11,510	-0.01%
2021/04/19	6	53.92	5	52.50	52.80	1	11,599	0.01%
2021/04/16	2	53.85	2	53.30	53.30	0	12,033	0.00%
2021/04/15	3	55.70	2	54.65	53.90	1	12,196	0.01%
2021/04/14	8	53.64	10	53.19	54.30	-2	12,283	-0.02%
2021/04/13	5	56.76	2	60.75	54.00	3	12,165	0.02%
2021/04/12	12	56.84	8	56.11	57.80	4	12,098	0.03%
2021/04/09	23	56.41	10	57.87	55.00	13	11,967	0.11%
2021/04/08	1	53.10	16	52.92	53.60	-15	11,780	-0.13%
2021/04/07	23	48.32	13	48.03	48.75	10	11,697	0.09%
2021/04/06	4	47.41	21	47.08	47.00	-17	11,563	-0.15%
2021/04/01	3	45.82	3	46.38	46.65	0	11,490	0.00%
2021/03/31	11	45.61	4	45.95	45.65	7	11,387	0.06%
2021/03/30	3	47.13	3	46.30	46.30	0	11,287	0.00%
2021/03/29	17	46.71	3	46.47	46.30	14	11,174	0.13%
2021/03/26	6	47.70	10	47.82	47.10	-4	11,115	-0.04%
2021/03/25	11	45.88	4	46.39	47.05	7	10,893	0.06%
2021/03/24	4	46.88	4	47.00	45.75	0	10,731	0.00%
2021/03/23	10	45.30	8	44.61	44.65	2	10,402	0.02%
2021/03/22	14	48.02	5	47.74	47.30	9	10,138	0.09%
2021/03/19	19	43.19	37	41.68	44.00	-18	9,616	-0.19%
2021/03/18	19	40.46	6	40.32	40.00	13	9,244	0.14%
2021/03/17	1	38.50	17	40.00	40.00	-16	8,766	-0.18%
2021/03/16	19	36.09	12	35.68	36.40	7	8,468	0.08%
2021/03/15	13	36.57	3	36.37	36.00	10	8,353	0.12%
2021/03/12	26	34.44	40	34.25	34.60	-14	8,105	-0.17%
2021/03/11	3	31.82	2	31.95	32.20	1	7,787	0.01%
2021/03/10	19	32.04	5	31.74	32.00	14	7,704	0.18%
2021/03/09	1	29.75	4	30.43	30.75	-3	7,531	-0.04%
2021/03/08	0	0.00	4	30.40	29.85	-4	7,595	-0.05%
2021/03/05	45	32.72	50	32.83	30.30	-5	7,445	-0.07%
2021/03/04	2	31.10	1	31.10	32.65	1	6,603	0.02%
2021/03/03	3	29.90	1	30.10	29.70	2	6,167	0.03%
2021/03/02	8	29.55	9	29.22	29.00	-1	6,055	-0.02%
2021/02/26	25	28.22	28	29.51	29.10	-3	5,976	-0.05%
2021/02/25	2	27.93	3	28.07	27.70	-1	5,739	-0.02%
2021/02/24	5	28.51	5	28.79	28.00	0	5,692	0.00%
2021/02/23	5	28.63	3	28.38	28.60	2	5,610	0.04%
2021/02/22	56	30.07	45	29.76	29.90	11	5,484	0.20%
2021/02/19	4	26.93	10	28.12	28.50	-6	5,051	-0.12%
2021/02/18	4	25.05	7	25.08	25.95	-3	4,792	-0.06%
2021/02/17	1	24.25	1	24.50	24.70	0	4,662	0.00%
2021/02/05	4	24.55	7	24.19	23.80	-3	4,594	-0.07%
2021/02/04	48	25.08	44	24.76	24.70	4	4,499	0.09%
2021/02/03	1	23.85	2	24.60	24.60	-1	4,052	-0.02%
2021/02/02	2	22.40	5	21.71	22.40	-3	3,927	-0.08%
2021/02/01	1	22.45	11	21.52	21.20	-10	3,880	-0.26%
2021/01/29	3	23.02	2	22.50	23.00	1	3,824	0.03%
2021/01/28	16	24.28	64	24.55	24.15	-48	3,743	-1.28%
2021/01/27	2	23.00	2	23.43	23.75	0	3,454	0.00%
2021/01/26	3	22.92	3	23.13	22.60	0	3,390	0.00%
2021/01/25	3	22.80	6	22.69	22.85	-3	3,347	-0.09%
2021/01/22	1	23.35	1	23.65	23.45	0	3,311	0.00%
2021/01/21	8	23.15	2	24.25	23.80	6	3,261	0.18%
2021/01/20	3	23.23	3	22.37	22.40	0	3,108	0.00%
2021/01/19	55	24.89	59	24.55	24.30	-4	3,019	-0.13%
2021/01/18	12	22.80	4	22.63	23.00	8	2,828	0.28%
2021/01/15	4	22.89	4	22.20	22.15	0	2,825	0.00%
2021/01/14	2	23.40	2	24.10	23.15	0	2,767	0.00%
2021/01/13	5	24.31	5	24.52	23.70	0	2,698	0.00%
2021/01/12	3	24.82	3	23.72	23.75	0	2,586	0.00%
2021/01/11	6	24.98	6	24.83	25.90	0	2,403	0.00%
2021/01/07	2	20.75	4	21.38	21.65	-2	1,690	-0.12%
2021/01/06	1	20.30	1	20.60	19.70	0	1,515	0.00%
2021/01/05	3	20.88	26	20.61	20.25	-23	1,476	-1.56%
2021/01/04	0	0.00	2	19.80	20.10	-2	1,344	-0.15%
2020/12/31	17	20.26	17	20.21	20.15	0	1,318	0.00%
2020/12/30	0	0.00	3	19.63	19.55	-3	1,064	-0.28%
2020/12/29	0	0.00	1	19.35	18.95	-1	1,022	-0.10%
2020/12/25	0	0.00	1	19.00	18.80	-1	1,001	-0.10%
2020/12/23	1	18.70	0	0.00	18.80	1	995	0.10%
2020/12/22	0	0.00	1	19.20	18.70	-1	1,008	-0.10%
2020/12/17	1	18.65	0	0.00	18.70	1	949	0.11%
2020/12/15	3	18.83	0	0.00	18.65	3	1,043	0.29%
2020/12/11	1	18.90	0	0.00	19.05	1	1,089	0.09%
2020/12/10	3	19.00	0	0.00	19.05	3	1,089	0.28%
2020/12/08	2	19.33	0	0.00	19.20	2	1,091	0.18%
2020/12/07	1	19.65	3	19.93	19.60	-2	1,091	-0.18%
2020/12/04	1	19.50	1	19.80	19.65	0	1,086	0.00%
2020/12/03	1	19.60	8	19.84	19.60	-7	1,091	-0.64%
2020/12/02	16	20.33	14	19.99	20.05	2	1,096	0.18%
2020/12/01	1	19.45	3	19.53	19.35	-2	962	-0.21%
2020/11/26	0	0.00	2	19.40	19.50	-2	1,145	-0.17%
2020/11/25	2	19.05	3	19.07	18.90	-1	1,245	-0.08%
2020/11/24	2	18.80	1	19.00	18.70	1	1,249	0.08%
2020/11/20	2	18.85	5	18.98	18.75	-3	1,341	-0.22%
2020/11/19	1	18.80	1	18.75	18.80	0	1,355	0.00%
2020/11/18	1	18.55	1	18.65	18.55	0	1,412	0.00%
2020/11/13	0	0.00	0	18.80	18.35	0	1,906	0.00%
2020/11/05	4	18.24	1	18.35	18.20	3	2,388	0.13%
2020/11/03	1	17.90	0	0.00	18.00	1	2,407	0.04%
2020/11/02	5	17.59	0	0.00	17.50	5	2,420	0.21%
2020/10/30	3	18.03	2	17.95	17.90	1	2,493	0.04%
2020/10/29	3	18.13	3	17.90	18.15	0	2,527	0.00%
2020/10/28	5	18.64	2	18.40	18.40	3	2,527	0.12%
2020/10/27	1	18.85	1	19.05	18.75	0	2,524	0.00%
2020/10/26	2	19.23	2	19.05	19.00	0	2,525	0.00%
2020/10/23	11	19.97	12	19.93	19.75	-1	2,516	-0.04%
2020/10/22	1	18.95	2	19.15	19.30	-1	2,465	-0.04%
2020/10/21	3	19.10	4	18.88	19.10	-1	2,462	-0.04%
2020/10/20	1	18.45	1	18.55	18.45	0	2,482	0.00%
2020/10/19	1	18.50	1	18.60	18.50	0	2,505	0.00%
2020/10/16	2	18.53	1	18.65	18.35	1	2,569	0.04%
2020/10/12	3	18.17	1	18.10	18.10	2	2,980	0.07%
2020/10/05	1	18.35	1	18.35	18.30	0	3,215	0.00%
2020/09/28	0	0.00	1	18.20	18.30	-1	3,491	-0.03%
2020/09/24	6	18.70	0	0.00	18.50	6	3,503	0.17%
2020/09/23	2	19.13	0	0.00	19.05	2	3,504	0.06%
2020/09/22	1	19.20	0	0.00	19.25	1	3,507	0.03%
2020/09/18	3	20.25	6	20.24	19.70	-3	3,495	-0.09%
2020/09/17	2	20.30	3	19.93	20.30	-1	3,408	-0.03%
2020/09/16	2	19.15	0	0.00	19.10	2	3,369	0.06%
2020/09/11	3	18.63	0	0.00	18.50	3	3,366	0.09%
2020/09/10	1	19.20	0	0.00	18.75	1	3,366	0.03%
2020/09/08	2	19.60	1	19.25	19.25	1	3,446	0.03%
2020/09/07	1	20.05	0	0.00	19.90	1	3,435	0.03%
2020/09/04	5	20.64	5	20.70	20.60	0	3,416	0.00%
2020/09/03	2	20.93	1	20.95	21.25	1	3,396	0.03%
2020/09/02	0	0.00	38	21.21	21.00	-38	3,374	-1.13%
2020/09/01	11	20.45	1	20.40	20.65	10	3,278	0.31%
2020/08/31	16	20.51	5	20.55	20.45	11	3,376	0.33%
2020/08/28	0	0.00	7	19.37	19.45	-7	3,241	-0.22%
2020/08/27	2	18.98	0	0.00	19.05	2	3,209	0.06%
2020/08/26	10	18.95	8	18.95	19.50	2	3,200	0.06%
2020/08/25	2	18.85	1	18.75	18.70	1	3,153	0.03%
2020/08/24	6	18.87	0	0.00	18.85	6	3,133	0.19%
2020/08/21	8	19.08	0	0.00	18.90	8	3,077	0.26%
2020/08/20	1	19.00	22	18.70	18.65	-21	3,028	-0.69%
2020/08/19	134	21.49	112	21.33	20.70	22	2,986	0.74%	大買/大賣/
2020/08/18	0	0.00	26	20.64	21.15	-26	2,624	-0.99%
2020/08/17	0	0.00	2	19.35	19.25	-2	2,445	-0.08%
2020/08/14	8	18.88	3	19.02	19.10	5	2,428	0.21%
2020/08/13	3	18.93	3	18.77	18.80	0	2,389	0.00%
2020/08/12	9	18.91	6	18.79	19.20	3	2,342	0.13%
2020/08/11	7	19.03	9	19.08	18.40	-2	2,284	-0.09%
2020/08/10	0	0.00	6	18.43	18.55	-6	2,181	-0.28%
2020/08/07	1	18.00	1	18.10	18.30	0	2,169	0.00%
2020/08/05	2	18.55	0	0.00	18.60	2	2,165	0.09%
2020/08/04	2	17.80	2	17.95	18.35	0	2,099	0.00%
2020/07/30	1	17.35	1	17.50	17.40	0	2,119	0.00%
2020/07/28	2	17.05	0	0.00	16.90	2	2,245	0.09%
2020/07/27	1	17.80	1	18.05	17.40	0	2,321	0.00%
2020/07/24	7	18.28	1	18.85	17.85	6	2,338	0.26%
2020/07/23	1	19.00	1	18.85	18.70	0	2,335	0.00%
2020/07/22	7	18.93	3	18.73	19.00	4	2,319	0.17%
2020/07/21	6	19.49	20	19.17	19.30	-14	2,253	-0.62%
2020/07/20	2	18.60	2	18.23	18.70	0	1,918	0.00%
2020/07/17	5	17.70	0	0.00	17.50	5	1,886	0.27%
2020/07/16	5	17.90	0	0.00	18.05	5	1,881	0.27%
2020/07/15	5	18.00	0	0.00	17.90	5	1,847	0.27%
2020/07/14	7	18.59	16	19.07	18.05	-9	1,850	-0.49%
2020/07/13	4	18.41	4	18.35	18.35	0	1,729	0.00%
2020/07/10	2	17.58	2	17.83	17.50	0	1,714	0.00%
2020/07/09	5	18.58	5	18.00	18.00	0	1,714	0.00%
2020/07/08	6	19.08	17	19.05	19.10	-11	1,666	-0.66%
2020/07/07	2	17.80	2	18.10	18.55	0	1,508	0.00%
2020/07/06	3	17.87	3	18.13	17.85	0	1,452	0.00%
2020/07/03	1	17.70	1	17.75	17.70	0	1,444	0.00%
2020/07/02	1	17.50	1	17.70	17.50	0	1,438	0.00%
2020/07/01	1	17.35	1	17.40	17.35	0	1,428	0.00%
2020/06/30	1	16.95	1	17.15	17.00	0	1,418	0.00%
2020/06/29	1	16.90	1	17.05	16.95	0	1,417	0.00%
2020/06/19	2	17.40	2	17.53	17.30	0	1,437	0.00%
2020/06/18	6	17.20	1	17.40	17.30	5	1,429	0.35%
2020/06/17	2	17.38	2	17.25	17.25	0	1,432	0.00%
2020/06/16	3	17.60	13	17.68	17.60	-10	1,434	-0.70%
2020/06/15	12	16.54	2	16.73	16.45	10	1,371	0.73%
2020/06/12	6	16.61	1	16.65	16.65	5	1,355	0.37%
2020/06/11	2	17.43	2	17.20	17.20	0	1,355	0.00%
2020/06/10	1	17.60	1	17.90	17.80	0	1,352	0.00%
2020/06/09	8	17.91	3	18.18	17.65	5	1,367	0.37%
2020/06/08	3	18.27	3	17.95	17.95	0	1,367	0.00%
2020/06/05	2	18.83	7	19.04	18.20	-5	1,342	-0.37%
2020/06/04	2	17.63	12	17.59	17.65	-10	1,217	-0.82%
2020/06/03	1	17.40	1	17.65	17.55	0	1,224	0.00%
2020/06/02	2	17.50	2	17.73	17.40	0	1,220	0.00%
2020/06/01	1	17.45	2	17.65	17.35	-1	1,209	-0.08%
2020/05/29	1	17.10	1	17.20	17.40	0	1,188	0.00%
2020/05/28	2	17.53	1	17.65	17.15	1	1,204	0.08%
2020/05/27	2	17.65	2	17.50	17.50	0	1,233	0.00%
2020/05/26	3	17.60	3	17.70	17.90	0	1,272	0.00%
2020/05/25	2	17.13	2	17.25	17.40	0	1,259	0.00%
2020/05/22	10	17.40	0	0.00	17.15	10	1,270	0.79%
2020/05/21	0	0.00	1	17.60	17.70	-1	1,289	-0.08%
2020/05/19	1	17.25	0	0.00	17.25	1	1,404	0.07%
2020/05/18	1	17.15	1	17.35	17.10	0	1,485	0.00%
2020/05/15	1	17.35	1	17.45	17.30	0	1,520	0.00%
2020/05/14	18	17.49	4	17.08	17.05	14	1,524	0.92%
2020/05/13	1	17.70	1	17.95	17.90	0	1,529	0.00%
2020/05/12	1	17.35	1	17.55	17.80	0	1,566	0.00%
2020/05/08	1	17.30	1	17.00	17.00	0	1,725	0.00%
2020/05/06	3	17.98	5	17.60	17.60	-2	1,875	-0.11%
2020/05/05	4	18.26	3	18.40	18.05	1	1,949	0.05%
2020/05/04	7	17.74	2	18.28	18.40	5	2,071	0.24%
2020/04/30	10	18.15	1	18.20	18.20	9	2,029	0.44%
2020/04/29	0	0.00	2	16.43	16.55	-2	1,954	-0.10%
2020/04/28	1	15.05	1	15.25	15.05	0	1,931	0.00%
2020/04/23	3	14.28	2	14.18	14.10	1	1,916	0.05%
2020/04/21	1	14.30	0	0.00	13.75	1	1,923	0.05%
2020/04/17	2	14.75	2	14.93	14.50	0	1,950	0.00%
2020/04/16	1	14.60	0	0.00	14.50	1	1,939	0.05%
2020/04/14	0	0.00	3	13.70	13.95	-3	1,906	-0.16%
2020/04/13	1	13.10	1	13.30	13.10	0	1,922	0.00%
2020/04/09	3	13.40	0	0.00	13.15	3	2,064	0.15%
2020/04/08	3	13.45	4	13.20	13.45	-1	2,145	-0.05%
2020/03/31	1	12.50	0	0.00	12.30	1	2,224	0.04%
2020/03/30	1	12.40	1	12.50	12.60	0	2,277	0.00%
2020/03/27	1	12.75	1	13.00	12.65	0	2,278	0.00%
2020/03/26	1	11.75	1	12.10	12.40	0	2,266	0.00%
2020/03/25	0	0.00	2	12.00	11.90	-2	2,260	-0.09%
2020/03/24	1	11.25	1	11.10	11.25	0	2,249	0.00%
2020/03/23	1	10.70	0	0.00	10.45	1	2,242	0.04%
2020/03/20	2	11.70	4	11.50	11.50	-2	2,232	-0.09%
2020/03/19	3	11.22	1	10.80	10.80	2	2,212	0.09%
2020/03/18	1	12.35	0	0.00	11.95	1	2,194	0.05%
2020/03/16	4	13.50	4	13.05	13.05	0	2,170	0.00%
2020/03/13	2	13.53	2	13.40	13.80	0	2,156	0.00%
2020/03/12	5	14.64	12	14.77	14.40	-7	2,128	-0.33%
2020/03/09	3	17.23	3	16.70	16.65	0	2,058	0.00%
2020/03/06	1	17.60	1	17.75	17.85	0	2,036	0.00%
2020/03/05	1	18.00	5	17.97	17.80	-4	2,032	-0.20%
2020/03/04	3	18.00	1	17.85	17.80	2	2,021	0.10%
2020/03/03	1	18.05	1	18.20	17.90	0	2,015	0.00%
2020/02/27	5	17.98	4	17.43	17.35	1	1,960	0.05%
2020/02/26	3	19.00	3	19.05	18.80	0	1,906	0.00%
2020/02/25	5	18.75	1	19.00	18.75	4	1,885	0.21%
2020/02/24	2	19.10	1	19.50	19.00	1	1,866	0.05%
2020/02/21	3	19.42	2	19.80	19.55	1	1,839	0.05%
2020/02/20	2	19.80	4	20.16	19.70	-2	1,812	-0.11%
2020/02/19	2	19.28	4	19.61	19.45	-2	1,702	-0.12%
2020/02/18	6	18.65	3	18.82	18.70	3	1,619	0.19%
2020/02/14	1	19.15	1	19.35	19.10	0	1,557	0.00%
2020/02/13	3	19.40	5	19.07	19.00	-2	1,531	-0.13%
2020/02/12	3	19.78	3	19.90	19.70	0	1,487	0.00%
2020/02/11	3	19.63	2	19.45	19.85	1	1,418	0.07%
2020/02/10	6	19.16	5	19.89	18.80	1	1,343	0.07%
2020/02/07	1	18.55	0	0.00	18.50	1	1,185	0.08%
2020/02/06	2	19.30	1	19.50	19.10	1	1,151	0.09%
2020/02/05	2	18.30	5	18.45	19.35	-3	1,052	-0.29%
2020/02/04	2	17.43	4	17.74	17.60	-2	886	-0.23%
2020/02/03	0	0.00	2	15.43	16.85	-2	843	-0.24%
2020/01/31	0	0.00	1	15.55	16.30	-1	833	-0.12%
2020/01/30	0	0.00	3	15.43	15.45	-3	819	-0.37%
2020/01/20	4	17.18	1	17.10	17.10	3	792	0.38%
2020/01/16	5	17.43	5	17.46	17.35	0	784	0.00%
2020/01/15	5	17.61	2	17.80	17.65	3	777	0.39%
2020/01/14	0	0.00	2	17.85	17.65	-2	774	-0.26%
2020/01/13	5	17.26	0	0.00	17.30	5	743	0.67%
2020/01/09	2	17.55	0	0.00	17.25	2	725	0.28%
2020/01/08	3	17.38	4	17.59	17.50	-1	703	-0.14%
2020/01/07	3	17.38	4	17.48	17.30	-1	679	-0.15%
2020/01/06	0	0.00	3	18.30	18.00	-3	644	-0.47%
2020/01/03	1	17.15	1	17.40	18.15	0	563	0.00%
2020/01/02	1	17.05	7	17.32	17.75	-6	496	-1.21%
2019/12/31	7	16.89	8	17.14	16.80	-1	406	-0.25%
2019/12/27	2	16.68	0	0.00	16.45	2	343	0.58%
2019/12/26	2	16.73	3	16.98	16.80	-1	332	-0.30%
2019/12/25	2	16.55	24	16.36	16.80	-22	303	-7.24%
2019/12/23	1	15.75	6	15.88	15.90	-5	246	-2.03%
2019/12/17	1	15.55	0	0.00	15.50	1	271	0.37%
2019/12/16	1	15.40	0	0.00	15.50	1	288	0.35%
2019/12/13	4	15.50	0	0.00	15.40	4	334	1.20%
2019/12/12	6	15.66	0	0.00	15.65	6	370	1.62%
2019/12/10	4	15.60	0	0.00	15.65	4	387	1.03%
2019/12/09	20	15.67	0	0.00	15.65	20	387	5.17%
2019/12/02	1	15.35	1	15.35	15.35	0	394	0.00%
2019/11/28	1	15.80	0	0.00	15.75	1	393	0.25%
2019/11/27	0	0.00	5	15.86	15.90	-5	392	-1.27%
2019/11/20	1	15.70	0	0.00	15.80	1	390	0.26%
2019/11/19	1	15.75	1	15.75	15.75	0	392	0.00%
2019/11/07	2	16.13	2	16.35	16.20	0	394	0.00%
2019/11/06	1	15.70	1	15.90	15.75	0	360	0.00%
2019/10/30	8	15.84	2	15.80	15.85	6	355	1.69%
2019/10/23	0	0.00	1	15.55	15.50	-1	385	-0.26%
2019/10/18	0	0.00	1	15.45	15.45	-1	379	-0.26%
2019/10/16	2	15.60	0	0.00	15.55	2	377	0.53%
2019/10/07	1	16.10	0	0.00	15.85	1	376	0.27%
2019/10/02	1	16.30	1	16.30	16.30	0	371	0.00%
2019/09/27	0	0.00	1	16.45	16.45	-1	378	-0.26%
2019/09/25	1	16.75	1	16.60	16.60	0	375	0.00%
2019/09/19	1	16.80	1	16.65	16.70	0	344	0.00%
2019/09/18	2	17.00	2	16.80	17.00	0	326	0.00%
2019/09/17	1	16.30	0	0.00	16.40	1	280	0.36%
2019/09/16	0	0.00	1	16.05	16.25	-1	241	-0.41%
2019/09/12	0	0.00	3	15.35	15.40	-3	225	-1.33%
2019/09/10	1	15.50	0	0.00	15.55	1	226	0.44%
2019/08/21	1	15.85	1	15.80	15.65	0	238	0.00%
2019/08/19	4	15.06	4	15.26	15.20	0	229	0.00%
2019/08/15	0	0.00	1	14.50	14.50	-1	229	-0.43%
2019/08/14	1	15.05	0	0.00	14.80	1	231	0.43%
2019/08/12	0	0.00	5	15.15	15.10	-5	233	-2.15%
2019/08/08	4	14.95	0	0.00	15.00	4	231	1.73%
2019/08/06	1	14.70	1	14.75	14.80	0	233	0.00%
2019/08/02	0	0.00	1	14.95	15.00	-1	234	-0.43%
2019/07/31	0	0.00	2	16.20	15.85	-2	234	-0.85%
2019/07/30	6	16.27	0	0.00	15.90	6	234	2.56%
2019/07/29	5	16.08	7	16.16	16.25	-2	231	-0.86%
2019/07/26	1	15.75	1	15.85	15.65	0	212	0.00%
2019/07/25	0	0.00	1	15.60	15.55	-1	206	-0.49%
2019/07/19	1	15.15	0	0.00	15.00	1	223	0.45%
2019/07/05	1	15.00	1	15.20	14.85	0	259	0.00%
2019/07/04	0	0.00	1	14.80	14.95	-1	258	-0.39%
2019/07/03	0	0.00	1	14.60	14.65	-1	259	-0.38%
2019/06/25	1	14.30	0	0.00	14.30	1	275	0.36%
2019/06/24	1	14.60	0	0.00	14.50	1	276	0.36%
2019/06/17	1	14.85	1	14.90	14.90	0	297	0.00%
2019/06/14	0	0.00	3	14.45	14.75	-3	297	-1.01%
2019/05/14	1	14.20	1	14.50	15.00	0	735	0.00%
2019/04/26	0	0.00	1	16.95	16.95	-1	741	-0.13%
2019/04/09	1	18.20	1	18.30	18.20	0	901	0.00%
2019/03/28	0	0.00	1	17.75	17.75	-1	1,039	-0.10%
2019/03/13	2	18.40	2	18.70	18.30	0	1,256	0.00%
2019/03/05	0	0.00	1	19.10	19.10	-1	1,430	-0.07%
2019/03/04	1	19.25	0	0.00	19.10	1	1,439	0.07%
2019/02/27	2	20.25	0	0.00	19.30	2	1,452	0.14%
2019/02/26	0	0.00	3	19.25	19.25	-3	1,396	-0.21%
2019/02/22	2	18.93	2	19.18	18.90	0	1,445	0.00%
2019/02/14	3	19.30	0	0.00	18.75	3	1,437	0.21%
2019/02/13	1	19.15	2	18.80	19.15	-1	1,376	-0.07%
2019/01/30	0	0.00	20	17.67	17.70	-20	1,354	-1.48%
2019/01/29	0	0.00	1	17.95	17.70	-1	1,358	-0.07%
2019/01/28	1	18.30	0	0.00	17.95	1	1,360	0.07%
2019/01/18	5	18.05	0	0.00	17.95	5	1,382	0.36%
2019/01/16	0	0.00	1	18.30	18.30	-1	1,385	-0.07%
2019/01/11	2	18.85	1	19.00	18.60	1	1,387	0.07%
2018/12/20	0	0.00	2	16.95	16.60	-2	1,120	-0.18%
2018/12/13	2	19.25	0	0.00	18.65	2	1,082	0.18%
2018/12/05	3	18.80	3	18.75	19.00	0	879	0.00%
2018/12/03	2	18.50	2	18.18	18.50	0	773	0.00%
2018/11/23	2	17.13	2	17.38	17.35	0	665	0.00%
2018/11/21	1	16.95	1	17.10	16.90	0	567	0.00%
2018/11/16	23	15.92	3	16.22	15.90	20	465	4.30%
2018/11/12	3	15.00	3	14.93	14.65	0	408	0.00%
2018/11/02	1	15.10	1	15.40	14.90	0	456	0.00%
2018/11/01	2	14.65	2	14.80	14.75	0	456	0.00%
2018/10/31	2	14.00	2	13.90	14.00	0	451	0.00%
2018/10/30	1	13.35	1	13.30	13.30	0	452	0.00%
2018/10/29	1	13.40	1	13.45	13.45	0	457	0.00%
2018/10/25	1	14.35	1	14.05	13.95	0	464	0.00%
2018/10/24	1	15.15	1	15.15	15.15	0	462	0.00%
2018/10/22	3	16.08	3	15.75	16.10	0	475	0.00%
2018/10/17	1	15.50	1	16.00	15.55	0	527	0.00%
2018/10/15	2	15.25	2	15.40	15.25	0	548	0.00%
2018/10/12	3	14.93	3	15.07	15.00	0	553	0.00%
2018/10/11	1	14.85	1	14.85	14.85	0	562	0.00%
2018/10/08	5	16.76	5	16.38	16.35	0	604	0.00%
2018/10/05	1	18.70	1	17.55	17.55	0	750	0.00%
2018/10/02	1	19.05	1	19.20	19.05	0	829	0.00%
2018/09/28	2	18.83	2	18.95	18.95	0	860	0.00%
2018/09/25	1	18.70	1	18.85	18.85	0	972	0.00%
2018/09/20	1	18.90	1	18.85	19.05	0	1,022	0.00%
2018/09/14	2	19.55	2	19.60	19.60	0	1,107	0.00%
2018/09/13	1	19.25	1	19.80	19.15	0	1,125	0.00%
2018/09/11	1	19.20	1	19.15	19.20	0	1,194	0.00%
2018/09/10	1	18.70	1	18.70	18.70	0	1,249	0.00%
2018/09/07	3	20.05	3	19.65	19.65	0	1,281	0.00%
2018/08/27	1	20.75	1	20.70	20.75	0	2,412	0.00%
2018/08/14	1	19.85	1	20.30	20.55	0	2,599	0.00%
2018/08/10	1	22.20	0	0.00	21.65	1	2,564	0.04%
2018/08/09	1	22.50	0	0.00	22.20	1	2,556	0.04%
2018/07/30	2	22.28	2	22.35	22.35	0	2,678	0.00%
2018/07/26	4	23.04	4	23.11	22.95	0	2,660	0.00%
2018/07/25	1	23.40	2	23.35	23.30	-1	2,644	-0.04%
2018/07/23	2	22.68	2	22.68	22.80	0	2,611	0.00%
2018/07/19	1	23.35	1	23.40	23.40	0	2,622	0.00%
2018/07/10	1	22.90	1	23.20	23.20	0	2,413	0.00%
2018/07/05	1	24.10	1	24.40	23.15	0	2,400	0.00%
2018/07/04	2	24.30	2	24.15	24.15	0	2,398	0.00%
2018/07/03	2	25.55	2	26.00	24.50	0	2,392	0.00%
2018/07/02	2	25.10	2	25.18	24.70	0	2,327	0.00%
2018/06/28	1	24.30	1	24.15	24.15	0	2,342	0.00%
2018/06/27	1	24.65	2	24.73	24.80	-1	2,361	-0.04%
2018/06/26	3	23.75	3	23.88	24.80	0	2,336	0.00%
2018/06/22	1	24.35	1	24.20	24.25	0	2,333	0.00%
2018/06/20	10	24.60	0	0.00	24.50	10	2,319	0.43%
2018/06/19	5	26.01	4	25.35	25.30	1	2,297	0.04%
2018/06/15	1	27.30	1	28.10	27.00	0	2,283	0.00%
2018/06/14	1	27.30	0	0.00	27.20	1	2,265	0.04%
2018/06/13	4	28.95	19	28.25	27.85	-15	2,215	-0.68%
2018/06/12	3	28.28	8	28.76	29.50	-5	2,090	-0.24%
2018/06/11	14	27.98	22	27.86	27.50	-8	1,835	-0.44%
2018/06/08	0	0.00	2	26.98	27.35	-2	1,631	-0.12%
2018/06/07	7	24.76	22	24.78	24.90	-15	1,526	-0.98%
2018/06/06	2	23.53	1	23.60	23.55	1	1,485	0.07%
2018/06/05	1	23.35	2	23.35	23.35	-1	1,704	-0.06%
2018/06/04	1	23.50	0	0.00	23.35	1	1,727	0.06%
2018/06/01	1	23.25	1	23.30	23.30	0	1,734	0.00%
2018/05/31	1	23.35	3	23.47	23.50	-2	1,812	-0.11%
2018/05/30	1	22.75	5	22.75	22.90	-4	1,795	-0.22%
2018/05/29	4	23.48	10	23.23	23.10	-6	1,795	-0.33%
2018/05/28	20	23.39	5	23.60	23.45	15	1,796	0.84%
2018/05/25	28	23.92	2	23.95	23.65	26	1,795	1.45%
2018/05/24	6	23.10	7	23.32	23.45	-1	1,776	-0.06%
2018/05/17	2	22.08	1	22.10	21.90	1	1,858	0.05%
2018/05/16	0	0.00	1	22.10	22.05	-1	1,887	-0.05%
2018/05/15	3	22.72	0	0.00	22.05	3	1,903	0.16%
2018/05/14	0	0.00	4	22.60	22.80	-4	1,928	-0.21%
2018/05/11	0	0.00	37	22.06	22.00	-37	1,911	-1.94%
2018/05/10	25	22.54	2	22.60	22.30	23	1,953	1.18%
2018/05/09	2	21.65	2	21.70	21.55	0	1,924	0.00%
2018/05/08	0	0.00	15	21.32	21.30	-15	1,930	-0.78%
2018/05/07	3	21.68	4	21.29	21.60	-1	1,943	-0.05%
2018/05/04	12	20.28	19	20.35	20.30	-7	1,988	-0.35%
2018/04/30	0	0.00	9	20.55	20.55	-9	2,110	-0.43%
2018/04/27	1	20.00	1	20.30	20.30	0	2,114	0.00%
2018/04/26	21	20.87	1	19.70	20.30	20	2,109	0.95%
2018/04/25	31	20.45	0	0.00	20.60	31	2,089	1.48%
2018/04/24	2	21.28	1	20.25	20.20	1	2,084	0.05%
2018/04/23	2	22.78	0	0.00	22.35	2	2,038	0.10%
2018/04/18	50	23.80	0	0.00	23.30	50	2,036	2.46%
2018/04/17	0	0.00	2	23.80	23.75	-2	2,032	-0.10%
2018/04/16	9	23.25	0	0.00	23.30	9	2,031	0.44%
2018/04/12	2	23.33	19	23.21	23.20	-17	2,081	-0.82%
2018/04/11	26	23.59	0	0.00	23.50	26	2,090	1.24%
2018/04/09	0	0.00	25	23.30	23.30	-25	2,103	-1.19%
2018/04/03	40	23.55	55	23.24	23.10	-15	2,107	-0.71%
2018/03/31	13	24.78	1	24.35	24.30	12	2,112	0.57%
2018/03/29	0	0.00	1	23.65	23.50	-1	2,055	-0.05%
2018/03/28	20	23.69	0	0.00	23.70	20	2,051	0.97%
2018/03/27	2	24.35	22	24.39	24.40	-20	2,053	-0.97%
2018/03/23	1	22.65	21	22.90	23.10	-20	2,039	-0.98%
2018/03/21	1	23.95	1	24.60	24.45	0	2,034	0.00%
2018/03/20	50	23.85	0	0.00	23.55	50	2,007	2.49%
2018/03/16	4	24.84	23	24.62	24.55	-19	2,030	-0.94%
2018/03/15	23	24.94	17	25.17	25.15	6	2,021	0.30%
2018/03/14	2	25.50	12	25.89	25.50	-10	2,026	-0.49%
2018/03/13	1	24.45	2	24.60	24.85	-1	1,925	-0.05%
2018/03/12	34	24.39	23	24.64	24.65	11	1,932	0.57%
2018/03/09	2	25.03	63	24.68	25.00	-61	1,901	-3.21%
2018/03/08	15	23.85	3	23.85	23.85	12	1,687	0.71%
2018/03/07	32	21.96	14	21.71	21.70	18	1,676	1.07%
2018/03/06	47	22.14	6	22.57	22.15	41	1,717	2.39%
2018/03/01	1	21.10	1	21.35	21.20	0	1,784	0.00%
2018/02/26	1	21.50	5	22.24	21.55	-4	1,850	-0.22%
2018/02/23	1	21.25	2	21.48	21.50	-1	1,892	-0.05%
2018/02/21	1	20.10	4	19.85	20.10	-3	2,161	-0.14%
2018/02/12	3	19.05	1	19.00	19.00	2	2,518	0.08%
2018/02/09	3	18.87	1	18.85	18.65	2	2,805	0.07%
2018/02/08	2	21.03	0	0.00	20.65	2	2,810	0.07%
2018/02/07	3	21.63	1	21.80	21.30	2	2,796	0.07%
2018/02/06	6	22.05	4	21.00	21.00	2	2,803	0.07%
2018/02/05	2	23.20	0	0.00	23.30	2	2,826	0.07%
2018/02/02	1	24.15	1	24.50	23.70	0	2,854	0.00%
2018/02/01	1	22.95	9	23.89	23.95	-8	2,890	-0.28%
2018/01/30	2	23.55	0	0.00	23.10	2	3,051	0.07%
2018/01/29	5	23.94	1	23.80	23.80	4	3,293	0.12%
2018/01/26	9	23.84	9	23.64	24.55	0	3,259	0.00%
2018/01/25	1	22.45	3	22.70	22.35	-2	3,209	-0.06%
2018/01/23	1	22.20	0	0.00	22.10	1	3,364	0.03%
2018/01/18	0	0.00	1	22.80	22.50	-1	3,871	-0.03%
2018/01/17	1	22.40	0	0.00	22.45	1	4,017	0.02%
2018/01/16	1	22.95	2	22.95	22.90	-1	4,281	-0.02%
2018/01/09	3	22.70	3	21.95	22.05	0	5,172	0.00%
2018/01/08	2	23.65	2	23.28	23.20	0	5,521	0.00%
2018/01/04	1	23.95	1	24.20	24.25	0	6,084	0.00%
2018/01/03	2	24.08	2	24.20	24.10	0	6,109	0.00%