金居 (8358)-群益金鼎-竹南券商分點個股進出

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

金居

(8358)

可現股當沖

股價
70.6
漲跌
▲0.2
漲幅
+0.28%
成交量
6,484張
產業
上櫃電子零組件類股
944人加入追蹤

立即追蹤
本地時間:14:30

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

金居 (8358)籌碼相關－群益金鼎-竹南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	2	69.70	11	69.75	70.60	-9	7,183	-0.13%
2024/05/27	3	71.03	2	71.40	70.40	1	7,097	0.01%
2024/05/24	3	69.90	3	70.73	70.20	0	6,999	0.00%
2024/05/23	2	68.50	10	69.00	69.00	-8	6,910	-0.12%
2024/05/22	1	71.20	0	0.00	70.70	1	6,758	0.01%
2024/05/21	3	72.17	2	73.50	71.60	1	6,625	0.02%
2024/05/17	0	0.00	11	68.45	69.20	-11	5,822	-0.19%
2024/05/16	21	70.40	5	71.36	70.20	16	5,751	0.28%
2024/05/15	2	65.65	5	66.78	69.00	-3	5,358	-0.06%
2024/05/14	0	0.00	2	64.65	64.80	-2	5,009	-0.04%
2024/05/13	4	63.65	3	64.03	63.90	1	4,976	0.02%
2024/05/10	0	0.00	3	64.80	65.30	-3	4,921	-0.06%
2024/05/08	2	63.90	0	0.00	63.40	2	4,859	0.04%
2024/05/07	1	63.00	1	64.00	64.20	0	4,855	0.00%
2024/05/06	0	64.70	0	0.00	64.00	0	4,826	0.00%
2024/05/02	4	65.50	4	65.60	65.80	0	4,674	0.00%
2024/04/26	1	65.00	1	65.70	64.60	0	4,595	0.00%
2024/04/24	0.1	62.20	0	0.00	63.00	0.1	4,488	0.00%
2024/04/17	2	64.30	1	64.30	64.40	1	4,311	0.02%
2024/04/15	3.5	67.86	0.1	66.00	65.30	3.5	4,169	0.08%
2024/04/12	10	68.82	1	67.20	67.20	9	3,954	0.23%
2024/04/11	2	67.60	3	67.80	67.20	-1	3,653	-0.03%
2024/04/10	3	66.83	0.1	66.45	66.00	2.9	3,458	0.08%
2024/04/09	1.5	68.22	23	68.60	66.80	-21.5	3,309	-0.65%
2024/04/08	0	0.00	7	65.96	65.50	-7	2,837	-0.25%
2024/04/03	1	64.80	1.1	63.70	64.20	-0.1	2,583	0.00%
2024/04/02	9	64.64	7	64.80	64.20	2	2,408	0.08%
2024/04/01	0	0.00	4	62.13	62.70	-4	1,963	-0.20%
2024/03/28	1	58.30	0	0.00	58.30	1	1,710	0.06%
2024/03/26	0	0.00	3	57.70	57.50	-3	1,692	-0.18%
2024/03/21	1	59.20	1	59.40	59.30	0	1,729	0.00%
2024/03/07	0	58.80	0	0.00	58.30	0	1,794	0.00%
2024/03/01	0	0.00	7	59.17	59.10	-7	1,951	-0.36%
2024/02/27	1	59.50	0	0.00	59.50	1	2,005	0.05%
2024/02/26	0	0.00	1	60.20	60.10	-1	2,185	-0.05%
2024/02/22	0	0.00	3	60.80	60.70	-3	2,216	-0.14%
2024/02/20	3	61.70	0	0.00	61.60	3	2,275	0.13%
2024/02/19	0	0.00	1	63.50	62.50	-1	2,263	-0.04%
2024/02/16	1	63.20	10	62.59	63.50	-9	2,226	-0.40%
2024/02/15	1	58.80	0	0.00	58.90	1	2,041	0.05%
2024/02/02	0	0.00	20	59.50	59.20	-20	2,110	-0.95%
2024/01/22	2	60.35	2	60.85	60.80	0	2,463	0.00%
2024/01/19	0	0.00	1	59.30	59.80	-1	2,550	-0.04%
2024/01/18	0	0.00	1	57.30	58.30	-1	2,721	-0.04%
2024/01/17	0	0.00	2	59.25	58.10	-2	2,785	-0.07%
2024/01/15	1	59.10	0	0.00	59.10	1	2,850	0.04%
2024/01/12	3	59.10	0	0.00	59.10	3	2,944	0.10%
2024/01/11	0	0.00	10	57.90	58.70	-10	2,978	-0.34%
2024/01/10	0	0.00	0	57.77	57.40	0	3,093	0.00%
2024/01/05	0	0.00	10	58.90	58.90	-10	3,296	-0.30%
2024/01/04	0	0.00	3	59.40	58.80	-3	3,465	-0.09%
2024/01/03	1	59.00	0	0.00	59.30	1	3,758	0.03%
2024/01/02	0	0.00	5	60.10	60.00	-5	3,834	-0.13%
2023/12/29	1	60.40	0	0.00	60.60	1	3,957	0.03%
2023/12/22	0	0.00	1	60.80	60.50	-1	4,908	-0.02%
2023/12/20	2.1	60.56	0	0.00	60.70	2.1	4,988	0.04%
2023/12/18	1	60.50	0	0.00	60.40	1	5,035	0.02%
2023/12/15	0	0.00	2	62.20	61.30	-2	5,077	-0.04%
2023/12/13	0	0.00	0.1	61.70	61.80	-0.1	5,302	0.00%
2023/12/12	2	61.60	0	0.00	61.20	2	5,404	0.04%
2023/12/08	0	0.00	1	61.80	61.80	-1	5,619	-0.02%
2023/12/07	5	62.22	2	62.10	61.60	3	5,764	0.05%
2023/12/04	0	62.00	0	0.00	61.80	0	6,247	0.00%
2023/12/01	3	62.63	1	62.70	62.60	2	6,619	0.03%
2023/11/30	0	0.00	2	62.05	62.20	-2	7,389	-0.03%
2023/11/29	2	61.55	0	0.00	61.50	2	7,551	0.03%
2023/11/28	0	60.60	1	61.30	61.40	-1	7,723	-0.01%
2023/11/27	2	60.55	0	0.00	60.00	2	8,329	0.02%
2023/11/24	3	60.93	2	60.95	60.80	1	8,809	0.01%
2023/11/23	3	61.77	9	62.39	61.50	-6	8,993	-0.07%
2023/11/22	3	60.07	12	60.38	60.80	-9	8,851	-0.10%
2023/11/21	4	60.83	0	0.00	60.40	4	8,887	0.05%
2023/11/20	1	59.50	2	60.65	60.80	-1	8,988	-0.01%
2023/11/17	5	58.90	0	0.00	59.10	5	9,095	0.05%
2023/11/16	3	59.57	1	59.50	59.50	2	9,282	0.02%
2023/11/15	5	60.14	3	59.40	59.30	2	9,508	0.02%
2023/11/14	2	59.60	2	59.40	59.90	0	9,725	0.00%
2023/11/13	5	60.00	5	59.28	59.20	0	10,039	0.00%
2023/11/10	2	60.60	1	60.50	60.50	1	10,560	0.01%
2023/11/09	1	60.70	5	60.60	60.60	-4	10,718	-0.04%
2023/11/08	6	61.52	6	60.82	60.80	0	10,744	0.00%
2023/11/07	1	61.10	1	61.50	61.10	0	10,764	0.00%
2023/11/06	1	61.50	3	61.57	62.10	-2	10,844	-0.02%
2023/11/03	5	61.00	0	0.00	60.50	5	10,857	0.05%
2023/11/02	9	60.20	8	60.40	60.40	1	10,931	0.01%
2023/11/01	9	59.06	11	59.00	59.00	-2	10,977	-0.02%
2023/10/31	17	58.83	8	58.68	58.40	9	11,027	0.08%
2023/10/30	5	61.04	5	60.90	60.90	0	11,180	0.00%
2023/10/27	19	61.08	2	60.20	60.20	17	11,313	0.15%
2023/10/26	3	61.67	0	0.00	61.10	3	11,743	0.03%
2023/10/25	3	64.67	2	65.00	65.00	1	12,206	0.01%
2023/10/24	2	63.10	0	0.00	64.20	2	12,992	0.02%
2023/10/23	1	64.10	0	0.00	63.00	1	13,942	0.01%
2023/10/20	11	61.62	1	63.00	63.00	10	14,815	0.07%
2023/10/18	1	65.80	0	0.00	64.00	1	14,777	0.01%
2023/10/17	2	68.00	7.5	68.69	67.20	-5.5	14,792	-0.04%
2023/10/16	13	67.14	0	0.00	67.10	13	14,788	0.09%
2023/10/13	7	68.17	4	68.80	68.10	3	14,860	0.02%
2023/10/12	2	68.70	8	68.64	68.70	-6	14,865	-0.04%
2023/10/11	7	68.13	6	69.57	67.20	1	14,932	0.01%
2023/10/05	6	68.07	5.1	68.64	68.10	0.9	14,942	0.01%
2023/10/04	1	68.50	0	0.00	68.40	1	14,858	0.01%
2023/10/03	10	68.36	59	68.42	68.40	-49	14,680	-0.33%
2023/10/02	5	64.26	15	65.07	66.90	-10	14,427	-0.07%
2023/09/28	12	62.25	1	61.80	61.80	11	14,264	0.08%
2023/09/27	2	61.00	2	62.00	62.00	0	14,340	0.00%
2023/09/26	16	62.48	5	61.60	61.60	11	14,382	0.08%
2023/09/25	3	63.17	0	0.00	63.10	3	14,459	0.02%
2023/09/22	1	62.40	0	0.00	63.20	1	14,466	0.01%
2023/09/21	0.1	62.20	0	0.00	62.50	0.1	14,478	0.00%
2023/09/20	16	62.44	0	61.80	61.70	16	14,478	0.11%
2023/09/19	1	63.00	0	0.00	62.40	1	14,567	0.01%
2023/09/18	13	64.16	0	0.00	64.00	13	14,654	0.09%
2023/09/15	4	66.98	3	66.87	66.60	1	15,118	0.01%
2023/09/14	4	65.85	15	66.68	66.80	-11	15,209	-0.07%
2023/09/13	2	64.80	0	0.00	65.00	2	15,083	0.01%
2023/09/11	13	65.35	1	65.00	65.00	12	14,948	0.08%
2023/09/08	13	68.64	2	68.45	68.40	11	14,761	0.07%
2023/09/07	2	68.95	3	68.87	69.00	-1	14,747	-0.01%
2023/09/06	1	71.30	3	70.23	69.80	-2	14,736	-0.01%
2023/09/05	10	71.33	25	70.92	70.60	-15	14,622	-0.10%
2023/09/04	3	68.57	3	68.37	68.10	0	13,907	0.00%
2023/09/01	7	67.67	1	69.00	66.30	6	13,906	0.04%
2023/08/31	15	68.90	2	69.90	68.80	13	14,025	0.09%
2023/08/30	4	67.98	31	68.22	68.30	-27	13,475	-0.20%
2023/08/29	0	0.00	20	65.91	66.40	-20	13,009	-0.15%
2023/08/24	0	0.00	5	64.50	64.50	-5	12,777	-0.04%
2023/08/23	2	64.95	1	66.30	64.60	1	12,668	0.01%
2023/08/22	4	65.83	4	65.18	64.50	0	12,588	0.00%
2023/08/21	1	63.60	1	64.50	65.80	0	12,422	0.00%
2023/08/18	2	63.65	5	66.26	64.20	-3	12,213	-0.02%
2023/08/17	3	64.60	2.2	65.49	65.60	0.8	12,012	0.01%
2023/08/16	3	64.67	34	65.19	64.50	-31	11,781	-0.26%
2023/08/15	1	57.90	16	60.56	61.90	-15	11,231	-0.13%
2023/08/14	0	57.00	0	0.00	56.30	0	11,076	0.00%
2023/08/10	16.1	58.67	8	58.43	58.10	8.1	11,025	0.07%
2023/08/09	1	61.50	0.1	61.00	60.90	1	10,926	0.01%
2023/08/08	3	62.77	1	62.40	61.90	2	10,878	0.02%
2023/08/07	7	63.21	0	0.00	64.00	7	10,834	0.06%
2023/08/04	7	61.93	1	62.10	62.30	6	10,768	0.06%
2023/08/02	4	64.03	7	64.93	62.70	-3	10,710	-0.03%
2023/08/01	2	65.10	0	0.00	63.60	2	10,508	0.02%
2023/07/31	20.2	65.59	28	67.34	64.50	-7.8	10,379	-0.08%
2023/07/28	29	69.40	29	69.25	69.60	0	9,839	0.00%
2023/07/27	16	68.52	11	68.73	67.50	5	9,214	0.05%
2023/07/26	38.6	68.64	30	68.61	65.80	8.6	8,371	0.10%
2023/07/25	37	65.48	26	66.62	66.80	11	7,406	0.15%
2023/07/24	1	60.90	7	60.73	60.80	-6	6,496	-0.09%
2023/07/21	1	61.70	0	0.00	60.80	1	6,468	0.02%
2023/07/20	2	60.35	0	0.00	61.60	2	6,462	0.03%
2023/07/19	4.1	59.85	0	0.00	59.70	4.1	6,335	0.06%
2023/07/18	3	62.00	1.1	61.19	60.80	1.9	6,304	0.03%
2023/07/14	5	63.80	6	62.13	62.00	-1	6,194	-0.02%
2023/07/13	0	0.00	4	62.03	61.00	-4	5,970	-0.07%
2023/07/12	5	59.12	5	60.14	60.20	0	5,784	0.00%
2023/07/11	5.1	56.47	4	57.35	57.70	1.1	5,611	0.02%
2023/07/07	6.1	58.09	4	57.60	57.60	2.1	5,553	0.04%
2023/07/06	4.1	62.85	4	62.55	62.40	0.1	5,441	0.00%
2023/07/05	0.1	63.10	2	63.20	63.00	-2	5,368	-0.04%
2023/07/04	2	62.05	4	62.45	62.40	-2	5,278	-0.04%
2023/07/03	3	62.30	1	62.20	62.30	2	5,211	0.04%
2023/06/29	5	60.26	2	60.10	60.10	3	5,085	0.06%
2023/06/28	0	0.00	2	60.35	60.00	-2	5,085	-0.04%
2023/06/27	5	61.90	4	60.63	60.60	1	5,088	0.02%
2023/06/26	4	64.75	3	64.40	63.90	1	4,952	0.02%
2023/06/21	3	63.70	9.1	64.01	65.00	-6.1	4,791	-0.13%
2023/06/20	5	61.60	0	0.00	61.20	5	4,288	0.12%
2023/06/16	1	60.50	0	0.00	60.10	1	4,175	0.02%
2023/06/15	3	61.13	2	61.10	61.10	1	4,216	0.02%
2023/06/14	3	60.97	3	61.00	60.80	0	4,207	0.00%
2023/06/13	4	61.85	5	61.34	61.30	-1	4,248	-0.02%
2023/06/12	6	60.97	10	61.10	61.80	-4	4,180	-0.10%
2023/06/09	7	62.24	13	62.67	63.30	-6	4,033	-0.15%
2023/06/07	2	59.00	3	60.17	61.60	-1	3,720	-0.03%
2023/06/06	3	61.00	3	61.33	60.00	0	3,521	0.00%
2023/06/05	0	0.00	2	58.75	58.90	-2	3,214	-0.06%
2023/06/02	2	57.50	3	57.93	57.80	-1	3,151	-0.03%
2023/06/01	0	0.00	2	57.25	57.20	-2	3,163	-0.06%
2023/05/31	3	57.90	3	57.83	57.50	0	3,194	0.00%
2023/05/30	3	56.80	2	57.00	56.70	1	3,152	0.03%
2023/05/29	1	57.00	1	57.10	56.80	0	3,218	0.00%
2023/05/26	2	57.55	1	56.60	56.50	1	3,274	0.03%
2023/05/25	3	57.47	3	57.63	57.30	0	3,341	0.00%
2023/05/24	1	56.00	1	56.80	56.80	0	3,360	0.00%
2023/05/23	1	56.70	0	0.00	56.80	1	3,466	0.03%
2023/05/22	0	0.00	1	57.40	57.00	-1	3,606	-0.03%
2023/05/19	6	55.12	5	55.20	55.10	1	3,623	0.03%
2023/05/18	1	54.90	1	55.20	55.20	0	3,750	0.00%
2023/05/17	0	0.00	2	54.00	53.70	-2	3,810	-0.05%
2023/05/16	7	53.67	2	53.25	53.20	5	3,850	0.13%
2023/05/15	1	53.00	1	53.70	53.80	0	3,890	0.00%
2023/05/11	2	54.70	0	0.00	53.50	2	4,113	0.05%
2023/05/09	2.1	55.28	1	54.90	54.80	1.1	4,288	0.03%
2023/05/08	2	55.70	0	0.00	55.60	2	4,446	0.04%
2023/05/05	10	55.00	1	55.10	55.50	9	4,475	0.20%
2023/05/03	1	54.00	0	0.00	54.00	1	4,957	0.02%
2023/04/28	1	54.90	0	0.00	54.80	1	5,471	0.02%
2023/04/27	0	0.00	1	54.60	53.50	-1	5,628	-0.02%
2023/04/25	0	0.00	1	53.80	53.70	-1	5,941	-0.02%
2023/04/21	1	55.30	0	0.00	55.20	1	6,131	0.02%
2023/04/20	1	56.70	0	0.00	56.60	1	6,356	0.02%
2023/04/19	2	58.80	0	0.00	58.80	2	6,644	0.03%
2023/04/14	1	61.20	5	61.26	60.90	-4	7,381	-0.05%
2023/04/11	0	0.00	2	60.70	60.60	-2	7,331	-0.03%
2023/03/31	0	0.00	1	60.10	60.10	-1	7,273	-0.01%
2023/03/28	2	59.10	1	59.80	58.90	1	7,294	0.01%
2023/03/24	2	60.80	3	60.93	61.10	-1	7,282	-0.01%
2023/03/23	3	60.57	0	0.00	59.90	3	7,258	0.04%
2023/03/21	0	0.00	2	59.60	60.10	-2	7,257	-0.03%
2023/03/20	5	58.52	3.1	58.90	58.60	1.9	7,338	0.03%
2023/03/17	1	59.20	1	59.50	59.20	0	7,294	0.00%
2023/03/16	0	0.00	3.1	59.55	58.50	-3.1	7,311	-0.04%
2023/03/15	8.1	60.88	0	0.00	60.00	8.1	7,329	0.11%
2023/03/14	0	0.00	1	61.10	60.60	-1	7,398	-0.01%
2023/03/13	0	0.00	1	62.00	61.90	-1	7,527	-0.01%
2023/03/09	2	64.15	1	64.70	63.90	1	8,054	0.01%
2023/03/08	1	64.00	0	0.00	63.90	1	8,235	0.01%
2023/03/07	2	64.00	2	64.10	63.90	0	8,237	0.00%
2023/03/06	0	0.00	1	64.40	64.20	-1	8,246	-0.01%
2023/03/03	2	63.90	0	0.00	63.50	2	8,274	0.02%
2023/03/02	23.1	63.26	1	63.40	63.20	22.1	8,317	0.27%
2023/03/01	7	62.64	1	62.70	62.90	6	8,563	0.07%
2023/02/24	7	62.84	0	0.00	62.80	7	8,563	0.08%
2023/02/23	14	63.01	1	63.10	62.80	13	8,536	0.15%
2023/02/22	3	63.87	0	0.00	63.80	3	8,545	0.04%
2023/02/21	2	64.80	1	64.70	64.80	1	8,565	0.01%
2023/02/20	15	64.18	4	64.08	64.60	11	8,532	0.13%
2023/02/17	16	66.41	4	66.15	66.00	12	8,545	0.14%
2023/02/16	0	0.00	10	66.90	67.50	-10	8,760	-0.11%
2023/02/15	1	65.00	0	0.00	64.70	1	8,733	0.01%
2023/02/14	1	64.40	0	0.00	64.50	1	8,745	0.01%
2023/02/10	12	64.53	0	0.00	64.20	12	9,008	0.13%
2023/02/09	15	67.36	0	0.00	67.20	15	9,288	0.16%
2023/02/08	1	68.30	8	68.50	67.90	-7	9,373	-0.07%
2023/02/06	5	66.12	5	67.10	67.00	0	9,664	0.00%
2023/02/03	1	66.00	0	0.00	66.20	1	10,133	0.01%
2023/02/01	1.2	68.53	5	67.80	67.40	-3.8	10,251	-0.04%
2023/01/31	2	65.25	1	65.20	65.70	1	9,979	0.01%
2023/01/30	0	0.00	10	61.90	65.00	-10	9,923	-0.10%
2023/01/17	0	0.00	5	59.90	59.90	-5	9,663	-0.05%
2023/01/16	24	58.98	11	59.52	58.90	13	9,501	0.14%
2023/01/13	2	59.30	9	59.30	58.10	-7	9,297	-0.08%
2023/01/12	0	0.00	15	59.00	58.60	-15	9,133	-0.16%
2023/01/10	7	58.39	0	0.00	58.40	7	8,905	0.08%
2023/01/09	6	58.53	10	58.63	58.70	-4	8,654	-0.05%
2023/01/06	3	57.20	4	57.25	57.30	-1	8,280	-0.01%
2023/01/05	25	57.10	8	56.09	55.40	17	8,005	0.21%
2023/01/04	0	0.00	18	54.63	57.00	-18	7,697	-0.23%
2022/12/28	1	50.50	0	0.00	50.20	1	7,454	0.01%
2022/12/23	10	50.60	0	0.00	51.30	10	7,458	0.13%
2022/12/22	0	0.00	1	51.70	51.60	-1	7,454	-0.01%
2022/12/21	1	50.90	0	0.00	50.70	1	7,446	0.01%
2022/12/20	2	52.20	0	0.00	51.20	2	7,412	0.03%
2022/12/19	5	53.30	0	0.00	53.00	5	7,378	0.07%
2022/12/16	0	0.00	1	54.50	54.40	-1	7,359	-0.01%
2022/12/15	0	0.00	9	54.53	55.30	-9	7,315	-0.12%
2022/12/14	0	0.00	1	54.50	55.10	-1	7,306	-0.01%
2022/12/13	4	56.38	15	54.89	53.80	-11	7,264	-0.15%
2022/12/12	12	55.37	1	55.30	55.50	11	7,108	0.15%
2022/12/09	1	54.50	1	54.30	53.50	0	6,984	0.00%
2022/12/08	2	53.90	18	54.04	54.40	-16	6,943	-0.23%
2022/12/07	28	53.44	1	54.50	53.30	27	6,879	0.39%
2022/12/06	2	54.80	6	54.83	54.70	-4	6,762	-0.06%
2022/12/05	11	56.65	3	56.80	56.30	8	6,642	0.12%
2022/12/02	7	58.46	3	58.27	58.40	4	6,480	0.06%
2022/12/01	4	58.03	19	57.69	59.00	-15	6,298	-0.24%
2022/11/30	1	54.80	11	54.23	54.50	-10	5,868	-0.17%
2022/11/25	13	52.04	1	53.00	51.10	12	5,600	0.21%
2022/11/24	1	52.90	1	52.80	52.90	0	5,523	0.00%
2022/11/23	1	52.90	15	52.84	52.90	-14	5,432	-0.26%
2022/11/22	2	51.60	1	51.50	50.90	1	5,156	0.02%
2022/11/21	11	51.25	0	0.00	50.80	11	5,109	0.22%
2022/11/18	1	52.90	2	52.40	51.60	-1	5,061	-0.02%
2022/11/17	2	52.30	2	52.05	51.80	0	4,910	0.00%
2022/11/16	1	51.60	6	52.17	52.00	-5	4,802	-0.10%
2022/11/15	0	0.00	2	52.00	52.30	-2	4,707	-0.04%
2022/11/14	8	51.28	20	51.53	51.60	-12	4,510	-0.27%
2022/11/11	1	49.00	2	48.78	48.55	-1	4,177	-0.02%
2022/11/10	10	48.40	12	48.58	48.50	-2	4,045	-0.05%
2022/11/09	2	49.55	2	49.75	49.60	0	3,940	0.00%
2022/11/08	7	50.56	9	49.88	49.30	-2	3,814	-0.05%
2022/11/07	22	49.18	10	50.92	50.50	12	3,587	0.33%
2022/11/04	10	47.80	16	47.81	47.60	-6	3,173	-0.19%
2022/11/03	1	47.10	15	47.11	47.65	-14	3,014	-0.46%
2022/11/02	41	46.91	35	47.20	47.10	6	2,855	0.21%
2022/11/01	44	45.03	69	46.09	46.50	-25	2,519	-0.99%
2022/10/31	13	41.76	21	42.47	43.60	-8	1,885	-0.42%
2022/10/28	2	40.05	0	0.00	39.65	2	1,655	0.12%
2022/10/27	0	0.00	2	38.48	39.80	-2	1,532	-0.13%
2022/10/26	3	39.08	3	38.72	37.50	0	1,470	0.00%
2022/10/21	1	37.75	0	0.00	37.20	1	1,293	0.08%
2022/09/29	0	0.00	10	36.35	36.65	-10	2,108	-0.47%
2022/09/28	0	0.00	1	36.35	35.35	-1	2,122	-0.05%
2022/09/21	0	0.00	1	39.70	39.05	-1	2,253	-0.04%
2022/09/20	0	0.00	10	40.20	40.20	-10	2,257	-0.44%
2022/09/06	2	40.45	0	0.00	40.30	2	2,502	0.08%
2022/09/05	1	42.05	0	0.00	40.70	1	2,499	0.04%
2022/08/31	11	43.06	0	0.00	43.00	11	2,478	0.44%
2022/08/29	0	0.00	1	42.20	42.15	-1	2,473	-0.04%
2022/08/25	0	0.00	4	42.85	42.70	-4	2,440	-0.16%
2022/08/23	18	43.05	18	43.13	43.20	0	2,454	0.00%
2022/08/19	2	43.80	0	0.00	43.75	2	2,505	0.08%
2022/08/15	0	0.00	1	43.40	43.40	-1	2,519	-0.04%
2022/08/12	1	42.90	0	0.00	43.05	1	2,522	0.04%
2022/08/11	1	42.00	2	41.85	41.95	-1	2,507	-0.04%
2022/08/09	3	41.50	0	0.00	41.50	3	2,516	0.12%
2022/08/08	0	0.00	10	41.40	41.30	-10	2,521	-0.40%
2022/08/04	10	40.10	0	0.00	40.40	10	2,527	0.40%
2022/08/03	2	40.40	0	0.00	40.45	2	2,530	0.08%
2022/08/02	2	41.00	0	0.00	40.80	2	2,548	0.08%
2022/07/29	15	42.40	15	42.75	42.35	0	2,530	0.00%
2022/07/28	5	43.68	2	42.55	42.60	3	2,524	0.12%
2022/07/26	1	43.95	0	0.00	43.15	1	2,513	0.04%
2022/07/25	10	45.75	0	0.00	44.80	10	2,499	0.40%
2022/07/22	5	46.56	15	46.58	46.65	-10	2,492	-0.40%
2022/07/21	1	42.85	12	44.88	46.65	-11	2,306	-0.48%
2022/07/19	6	42.42	0	0.00	41.90	6	2,255	0.27%
2022/07/14	20	44.00	0	0.00	45.10	20	2,175	0.92%
2022/07/08	1	46.00	0	0.00	46.00	1	2,033	0.05%
2022/07/05	1	45.05	0	0.00	45.45	1	1,998	0.05%
2022/07/04	0	0.00	1	44.40	43.85	-1	1,962	-0.05%
2022/07/01	0	0.00	5	45.30	44.05	-5	1,946	-0.26%
2022/06/30	5	46.00	0	0.00	45.25	5	1,909	0.26%
2022/06/29	5	47.10	0	0.00	47.05	5	1,868	0.27%
2022/06/27	0	0.00	4.1	49.50	49.90	-4.1	1,819	-0.23%
2022/06/24	0.1	47.90	0	0.00	48.20	0.1	1,803	0.01%
2022/06/22	5	49.57	4	48.49	47.85	1	1,777	0.06%
2022/06/21	5	48.52	0	0.00	50.00	5	1,735	0.29%
2022/06/20	1	50.00	0	0.00	48.35	1	1,712	0.06%
2022/06/17	3	51.87	0	0.00	51.30	3	1,700	0.18%
2022/06/15	0	0.00	2	55.40	55.10	-2	1,664	-0.12%
2022/06/10	0	0.00	5	56.80	57.80	-5	1,724	-0.29%
2022/06/08	1	57.10	0	0.00	57.00	1	1,738	0.06%
2022/06/02	0	0.00	0.4	58.20	57.90	-0.4	1,802	-0.02%
2022/06/01	3	57.70	3	58.50	58.30	0	1,836	0.00%
2022/05/31	1	57.80	0	0.00	57.90	1	1,850	0.05%
2022/05/30	5	56.16	5	56.90	58.00	0	1,871	0.00%
2022/05/27	2	54.40	0	0.00	55.40	2	1,845	0.11%
2022/05/26	5	55.10	0	0.00	54.10	5	1,874	0.27%
2022/05/24	0.1	55.30	0.2	55.50	55.00	-0.1	2,197	0.00%
2022/05/20	1	55.90	0	0.00	55.80	1	2,317	0.04%
2022/05/18	2	56.90	0	0.00	56.80	2	2,307	0.09%
2022/05/16	0	55.60	0	0.00	54.60	0	2,269	0.00%
2022/05/12	11	56.96	0	0.00	55.50	11	2,249	0.49%
2022/05/10	0.1	57.20	1	55.10	57.90	-0.9	2,266	-0.04%
2022/05/09	2	59.20	0	0.00	57.50	2	2,252	0.09%
2022/05/06	10	59.00	0	0.00	60.40	10	2,244	0.45%
2022/05/03	16	58.55	6	58.10	58.60	10	2,298	0.43%
2022/04/28	1	57.82	2	58.05	58.00	-1	2,300	-0.04%
2022/04/27	2	57.30	0	0.00	59.50	2	2,277	0.09%
2022/04/26	2	59.90	0	0.00	59.50	2	2,261	0.09%
2022/04/25	9	61.94	0	0.00	60.50	9	2,256	0.40%
2022/04/22	2	64.20	0	0.00	64.40	2	2,228	0.09%
2022/04/20	0.1	66.60	0	0.00	66.70	0.1	2,240	0.00%
2022/04/18	4	66.70	0	0.00	66.00	4	2,273	0.18%
2022/04/14	1	68.00	0	0.00	68.00	1	2,354	0.04%
2022/04/12	0.1	68.50	0	0.00	68.00	0.1	2,429	0.00%
2022/04/11	1	68.50	0	0.00	68.60	1	2,456	0.04%
2022/03/29	0	0.00	20	73.00	72.30	-20	2,965	-0.67%
2022/03/28	0	72.60	1	71.50	72.60	-1	3,084	-0.03%
2022/03/25	20	73.60	1	73.10	73.00	19	3,130	0.61%
2022/03/24	1	72.70	0	0.00	72.50	1	3,173	0.03%
2022/03/23	1	73.00	0	0.00	72.60	1	3,210	0.03%
2022/03/22	2	72.90	0	0.00	72.70	2	3,236	0.06%
2022/03/21	0	0.00	1	71.50	71.40	-1	3,239	-0.03%
2022/03/18	0	0.00	2	71.40	71.40	-2	3,312	-0.06%
2022/03/16	2	69.05	0	0.00	68.80	2	3,351	0.06%
2022/03/15	5	69.12	0	0.00	68.80	5	3,369	0.15%
2022/03/14	6	71.05	0	0.00	70.60	6	3,381	0.18%
2022/03/11	0	0.00	5	70.66	70.80	-5	3,477	-0.14%
2022/03/10	1	71.60	0	0.00	71.30	1	3,491	0.03%
2022/03/08	1.1	70.83	0	0.00	70.10	1.1	3,573	0.03%
2022/03/04	6	73.30	0	0.00	73.30	6	3,643	0.16%
2022/03/03	2	75.25	1	74.70	74.50	1	3,723	0.03%
2022/03/02	1	75.30	0	0.00	75.20	1	3,791	0.03%
2022/03/01	1	74.90	3	75.20	75.40	-2	3,833	-0.05%
2022/02/25	2	75.70	13	75.14	75.00	-11	3,886	-0.28%
2022/02/24	19	74.47	20	74.68	74.20	-1	4,011	-0.02%
2022/02/23	1	73.70	2	73.95	74.20	-1	4,011	-0.02%
2022/02/21	10	71.50	0	0.00	71.50	10	4,158	0.24%
2022/02/14	2	70.90	0	0.00	70.70	2	5,953	0.03%
2022/02/10	1	73.40	1	73.10	73.00	0	6,225	0.00%
2022/02/09	0	0.00	1	71.90	72.20	-1	6,242	-0.02%
2022/02/08	1	71.50	6	70.73	71.50	-5	6,346	-0.08%
2022/02/07	1	68.70	0	0.00	69.70	1	6,412	0.02%
2022/01/26	1	67.60	1	67.90	67.50	0	6,444	0.00%
2022/01/24	0	0.00	1	69.60	69.80	-1	6,667	-0.01%
2022/01/21	1	71.30	1	71.40	71.50	0	6,749	0.00%
2022/01/20	0	0.00	20	72.20	71.90	-20	6,844	-0.29%
2022/01/19	0	0.00	2	72.90	72.20	-2	6,881	-0.03%
2022/01/18	20	74.80	0	0.00	73.40	20	6,994	0.29%
2022/01/14	1	72.40	0	0.00	73.10	1	7,114	0.01%
2022/01/13	0	0.00	1	73.50	73.70	-1	7,171	-0.01%
2022/01/11	8	72.74	0	0.00	72.70	8	7,345	0.11%
2022/01/07	1	75.90	0	0.00	73.50	1	7,675	0.01%
2022/01/05	5	76.12	0	0.00	76.10	5	7,694	0.06%
2022/01/04	1	77.20	0	0.00	77.30	1	7,696	0.01%
2021/12/30	0	0.00	1	77.20	77.10	-1	7,817	-0.01%
2021/12/29	0	0.00	1	77.40	78.10	-1	7,940	-0.01%
2021/12/28	1	78.00	2	77.60	77.60	-1	8,059	-0.01%
2021/12/27	2	77.95	1	78.60	77.60	1	8,168	0.01%
2021/12/24	0	0.00	4	78.48	78.40	-4	8,290	-0.05%
2021/12/23	24	78.73	25	78.38	78.40	-1	8,387	-0.01%
2021/12/21	1	73.10	1	74.90	75.00	0	9,313	0.00%
2021/12/20	1	73.50	0	0.00	73.10	1	9,674	0.01%
2021/12/14	1	75.50	0	0.00	75.20	1	9,905	0.01%
2021/12/13	0	0.00	1	74.70	75.10	-1	9,860	-0.01%
2021/12/09	1	76.30	0	0.00	75.20	1	10,000	0.01%
2021/12/03	1	76.50	3	76.30	76.60	-2	10,082	-0.02%
2021/12/02	1	76.00	2	75.60	75.50	-1	10,112	-0.01%
2021/12/01	6	75.33	0	0.00	75.30	6	10,105	0.06%
2021/11/29	0	0.00	0.5	76.10	76.30	-0.5	10,057	0.00%
2021/11/26	0	0.00	5	77.04	75.90	-5	9,995	-0.05%
2021/11/25	1	79.20	0	0.00	78.70	1	9,949	0.01%
2021/11/23	9	79.33	3	79.07	78.80	6	10,081	0.06%
2021/11/22	23	81.10	19	80.80	83.00	4	9,931	0.04%
2021/11/19	2	79.45	0	0.00	79.10	2	9,795	0.02%
2021/11/18	6	78.35	2	78.35	78.10	4	9,812	0.04%
2021/11/17	10	80.07	1	80.90	79.80	9	9,727	0.09%
2021/11/16	18.5	83.46	5	85.02	80.50	13.5	9,651	0.14%
2021/11/15	5	82.20	20	80.68	83.90	-15	8,911	-0.17%
2021/11/12	7	76.13	1	76.50	76.30	6	8,640	0.07%
2021/11/11	0	0.00	7	76.41	75.40	-7	8,744	-0.08%
2021/11/10	6	75.78	5	76.30	76.10	1	8,994	0.01%
2021/11/09	12	75.23	12	75.15	77.00	0	9,006	0.00%
2021/11/08	1	74.00	0	0.00	74.00	1	8,860	0.01%
2021/11/05	2	74.30	2	76.00	74.50	0	8,942	0.00%
2021/11/04	0	0.00	1	76.00	75.20	-1	8,981	-0.01%
2021/11/01	3	76.87	0	0.00	76.90	3	9,253	0.03%
2021/10/29	1	75.50	3	74.80	74.70	-2	9,759	-0.02%
2021/10/28	2	72.90	1	74.60	72.60	1	10,246	0.01%
2021/10/27	2	75.15	2	75.30	75.40	0	10,312	0.00%
2021/10/26	5	75.60	3	75.17	74.70	2	10,317	0.02%
2021/10/25	0	0.00	7	75.63	75.70	-7	10,226	-0.07%
2021/10/22	1	72.70	2	73.85	74.20	-1	10,271	-0.01%
2021/10/21	5	75.10	0	0.00	73.10	5	10,293	0.05%
2021/10/20	3	75.97	4	74.58	74.70	-1	10,274	-0.01%
2021/10/19	1	74.10	5	74.20	74.20	-4	10,319	-0.04%
2021/10/18	5	73.60	1	72.70	74.00	4	10,566	0.04%
2021/10/15	9	72.22	19	72.36	73.40	-10	10,569	-0.09%
2021/10/14	6	67.78	1	66.80	68.20	5	10,520	0.05%
2021/10/12	10	69.20	15	69.20	69.10	-5	10,571	-0.05%
2021/10/08	1	71.50	0	0.00	71.00	1	10,617	0.01%
2021/10/07	1	69.40	2	70.00	70.20	-1	10,683	-0.01%
2021/10/05	5	64.30	6	66.08	67.60	-1	11,074	-0.01%
2021/10/04	13	67.38	2	70.05	66.00	11	11,062	0.10%
2021/10/01	7	71.23	1	71.10	71.10	6	10,969	0.05%
2021/09/30	2	74.80	1	75.70	75.40	1	10,879	0.01%
2021/09/29	11	76.21	3	74.40	73.90	8	10,816	0.07%
2021/09/28	36	83.03	33	81.52	80.20	3	10,680	0.03%
2021/09/27	31	77.33	31	79.68	79.90	0	9,841	0.00%
2021/09/24	6	74.30	19	74.99	75.70	-13	9,525	-0.14%
2021/09/22	0	0.00	1	72.00	71.50	-1	9,438	-0.01%
2021/09/17	1	73.00	2	72.65	73.50	-1	9,470	-0.01%
2021/09/16	1	71.70	2	72.20	72.60	-1	9,454	-0.01%
2021/09/15	1	71.70	0	0.00	71.50	1	9,509	0.01%
2021/09/14	4	71.55	0	0.00	71.50	4	9,469	0.04%
2021/09/10	1	72.50	3	72.47	72.70	-2	9,877	-0.02%
2021/09/09	2	72.35	1	73.20	72.20	1	10,071	0.01%
2021/09/08	2	70.30	1	70.50	69.60	1	10,401	0.01%
2021/09/07	1	70.40	0	0.00	70.30	1	11,177	0.01%
2021/09/02	0	0.00	10	73.80	71.90	-10	12,347	-0.08%
2021/09/01	5	72.50	0	0.00	73.70	5	12,590	0.04%
2021/08/30	2	74.40	3	73.80	73.40	-1	12,648	-0.01%
2021/08/27	5	73.18	8	73.86	73.70	-3	12,604	-0.02%
2021/08/26	1	71.70	0	0.00	71.70	1	12,512	0.01%
2021/08/24	10	70.90	0	0.00	70.00	10	12,652	0.08%
2021/08/23	1	70.10	1	72.00	71.50	0	12,669	0.00%
2021/08/19	1	71.70	13	71.83	69.30	-12	12,867	-0.09%
2021/08/18	18	71.81	4	71.85	73.90	14	12,851	0.11%
2021/08/17	1	76.90	2	76.10	73.80	-1	12,837	-0.01%
2021/08/16	8	77.86	2	78.35	74.90	6	12,983	0.05%
2021/08/13	0	0.00	1	81.00	82.90	-1	12,988	-0.01%
2021/08/11	5	84.44	3	84.47	84.50	2	13,585	0.01%
2021/08/10	0	0.00	7	86.16	85.40	-7	13,665	-0.05%
2021/08/09	16	86.05	7	88.34	84.10	9	13,730	0.07%
2021/08/06	0	0.00	5	88.70	88.00	-5	13,816	-0.04%
2021/08/05	2	87.70	1	88.60	87.30	1	13,821	0.01%
2021/08/04	11	88.00	4	88.80	89.10	7	14,081	0.05%
2021/08/03	21	86.85	38.2	86.50	87.50	-17.2	13,658	-0.13%
2021/08/02	6	83.02	12	82.84	83.30	-6	13,151	-0.05%
2021/07/30	1	78.80	4	79.68	79.10	-3	13,152	-0.02%
2021/07/29	2	78.00	0	0.00	78.60	2	13,389	0.01%
2021/07/28	0	0.00	1	81.00	77.80	-1	13,621	-0.01%
2021/07/27	10	81.30	6	82.93	80.00	4	13,719	0.03%
2021/07/26	0	0.00	1	81.00	81.20	-1	13,875	-0.01%
2021/07/23	2	82.55	3	83.97	82.10	-1	13,994	-0.01%
2021/07/22	3	80.63	0	0.00	81.40	3	13,930	0.02%
2021/07/21	0	0.00	10	78.00	75.90	-10	13,746	-0.07%
2021/07/20	12	77.73	1	78.70	76.90	11	13,750	0.08%
2021/07/19	1	80.50	0	0.00	80.50	1	13,833	0.01%
2021/07/15	5	81.80	2	81.95	81.70	3	14,505	0.02%
2021/07/13	12	84.98	26	86.48	83.70	-14	14,884	-0.09%
2021/07/12	7	83.89	0	0.00	83.20	7	14,678	0.05%
2021/07/09	1	83.60	1	84.80	84.50	0	14,692	0.00%
2021/07/08	9	83.49	2	84.25	83.20	7	14,792	0.05%
2021/07/07	2	83.70	3	83.00	82.80	-1	14,932	-0.01%
2021/07/06	7	83.61	0	0.00	83.00	7	15,022	0.05%
2021/07/05	6	84.45	1	85.10	85.10	5	15,176	0.03%
2021/07/01	2	83.30	2	81.50	80.70	0	15,341	0.00%
2021/06/29	2	83.00	1	84.70	82.80	1	15,724	0.01%
2021/06/28	4	83.33	4	84.03	84.80	0	16,256	0.00%
2021/06/25	0	0.00	1	83.80	82.70	-1	16,444	-0.01%
2021/06/24	7	84.54	0	0.00	83.50	7	16,969	0.04%
2021/06/22	0	0.00	1	84.00	83.00	-1	17,247	-0.01%
2021/06/21	1	82.50	5	83.30	82.40	-4	17,979	-0.02%
2021/06/18	8	88.35	3	87.67	87.60	5	18,581	0.03%
2021/06/17	7	89.23	8	89.31	88.90	-1	18,730	-0.01%
2021/06/16	10	89.67	4	88.88	88.90	6	18,628	0.03%
2021/06/15	18	86.51	36	86.53	86.20	-18	18,381	-0.10%
2021/06/11	13	82.82	12	83.15	82.60	1	18,677	0.01%
2021/06/10	9	80.31	12	81.67	82.50	-3	18,508	-0.02%
2021/06/09	1	80.60	14	79.64	80.30	-13	18,181	-0.07%
2021/06/07	2	76.45	2	77.55	76.40	0	18,105	0.00%
2021/06/03	3	76.80	0	0.00	76.80	3	18,237	0.02%
2021/06/02	10	77.84	1	78.50	76.10	9	18,457	0.05%
2021/06/01	0	0.00	2	80.00	79.50	-2	18,353	-0.01%
2021/05/28	2	81.35	6	81.83	80.90	-4	18,411	-0.02%
2021/05/27	20	80.70	15.1	81.43	81.30	4.9	18,468	0.03%
2021/05/26	7	78.57	2	78.95	80.00	5	18,319	0.03%
2021/05/25	23	79.80	20	81.40	78.50	3	18,359	0.02%
2021/05/24	2	76.95	16.1	77.91	78.20	-14.1	18,270	-0.08%
2021/05/21	25	76.50	31	75.55	75.50	-6	18,138	-0.03%
2021/05/20	20	75.87	10	73.80	74.00	10	18,249	0.06%
2021/05/19	0.1	74.40	9	77.37	78.60	-8.9	18,154	-0.05%
2021/05/18	4	70.45	4	69.93	71.80	0	18,103	0.00%
2021/05/17	7	69.06	6	69.95	66.50	1	18,788	0.01%
2021/05/14	6	73.85	15	73.21	73.80	-9	20,041	-0.04%
2021/05/13	3	68.10	3	67.80	68.10	0	19,889	0.00%
2021/05/12	8	67.03	2	73.55	65.70	6	19,943	0.03%
2021/05/11	0	0.00	2	72.40	70.00	-2	20,097	-0.01%
2021/05/10	0	0.00	1	73.00	71.40	-1	20,196	0.00%
2021/05/07	9	71.57	6	71.75	72.10	3	20,804	0.01%
2021/05/06	11	73.40	8	73.40	73.50	3	20,847	0.01%
2021/05/05	4	69.98	4	70.98	70.20	0	20,768	0.00%
2021/05/04	7	67.37	2	67.40	67.30	5	21,129	0.02%
2021/05/03	17	77.17	6	77.05	74.70	11	21,321	0.05%
2021/04/29	7	82.83	8	82.63	83.00	-1	21,377	0.00%
2021/04/28	9	82.47	6	82.33	80.00	3	21,438	0.01%
2021/04/27	29	82.11	6	82.87	81.80	23	21,401	0.11%
2021/04/26	2	81.80	2	82.80	81.10	0	21,350	0.00%
2021/04/23	14	85.36	15	85.96	82.80	-1	21,429	0.00%
2021/04/22	26	87.62	25	87.60	85.20	1	21,344	0.00%
2021/04/21	15	83.29	13	83.50	84.30	2	20,986	0.01%
2021/04/20	11	81.95	13	82.02	81.30	-2	20,862	-0.01%
2021/04/19	12	80.37	14	80.29	80.10	-2	20,734	-0.01%
2021/04/16	16	78.83	10	79.15	77.80	6	20,537	0.03%
2021/04/15	14	75.86	14	75.85	78.00	0	20,348	0.00%
2021/04/14	9	74.84	13	74.65	75.30	-4	20,297	-0.02%
2021/04/13	10	75.58	17	75.26	74.00	-7	20,402	-0.03%
2021/04/12	9	78.27	6	78.32	76.40	3	20,581	0.01%
2021/04/09	12	80.29	10	80.15	79.00	2	20,588	0.01%
2021/04/08	9	79.61	7	79.67	79.80	2	20,616	0.01%
2021/04/07	3	79.67	10	79.83	79.50	-7	20,634	-0.03%
2021/04/06	14	79.55	14	79.14	81.10	0	20,773	0.00%
2021/04/01	8	76.29	10	76.23	75.50	-2	21,171	-0.01%
2021/03/31	16	76.04	22	76.16	75.80	-6	21,598	-0.03%
2021/03/30	20	73.54	19	73.39	73.10	1	22,568	0.00%
2021/03/29	18	72.99	13	72.99	72.40	5	22,798	0.02%
2021/03/26	27	69.74	27	69.11	69.00	0	22,533	0.00%
2021/03/25	9	69.64	11	69.72	68.00	-2	22,491	-0.01%
2021/03/24	15	71.04	19	71.59	70.20	-4	22,209	-0.02%
2021/03/23	41	69.56	36	69.76	70.80	5	21,339	0.02%
2021/03/22	36	65.28	40	65.50	65.30	-4	20,493	-0.02%
2021/03/19	17	64.12	25	64.30	63.40	-8	20,159	-0.04%
2021/03/18	36	64.19	30	63.82	63.10	6	19,809	0.03%
2021/03/17	25	62.78	60	63.04	64.60	-35	19,342	-0.18%
2021/03/16	12	60.30	11	60.53	60.30	1	18,592	0.01%
2021/03/11	2	58.70	15	59.07	59.90	-13	18,523	-0.07%
2021/03/10	6	57.37	13	57.50	57.60	-7	18,503	-0.04%
2021/03/09	42	56.34	35	56.53	56.90	7	18,499	0.04%
2021/03/08	15	58.53	15	60.17	58.40	0	18,414	0.00%
2021/03/05	23	55.62	29	56.60	56.40	-6	18,256	-0.03%
2021/03/04	16	57.76	8	58.30	56.40	8	18,282	0.04%
2021/03/03	6	56.65	14	57.01	58.40	-8	18,247	-0.04%
2021/03/02	13	58.92	7	59.33	57.20	6	18,591	0.03%
2021/02/26	5	58.36	5	58.68	59.30	0	18,657	0.00%
2021/02/25	3	58.80	2	58.95	58.70	1	18,873	0.01%
2021/02/24	38	60.16	22	59.00	58.50	16	18,808	0.09%
2021/02/23	21	60.50	1	60.70	60.80	20	18,742	0.11%
2021/02/22	45	62.09	44	62.65	61.50	1	18,702	0.01%
2021/02/19	20	60.60	2	60.00	61.40	18	18,460	0.10%
2021/02/18	0	0.00	2	60.80	60.60	-2	18,605	-0.01%
2021/02/17	9	61.50	7	61.61	62.50	2	19,117	0.01%
2021/02/05	4	58.13	39	57.59	57.90	-35	18,671	-0.19%
2021/02/04	10	53.80	0	0.00	54.00	10	17,802	0.06%
2021/02/03	10	53.60	10	55.40	53.60	0	17,791	0.00%
2021/02/02	33	55.25	43	54.75	55.20	-10	17,572	-0.06%
2021/02/01	4	52.50	4	53.43	53.70	0	17,009	0.00%
2021/01/29	38	54.52	40	55.00	51.90	-2	16,705	-0.01%
2021/01/28	0	0.00	2	54.70	52.80	-2	15,996	-0.01%
2021/01/27	3	54.17	1	54.20	53.80	2	15,772	0.01%
2021/01/26	16	55.20	16	55.21	54.10	0	15,546	0.00%
2021/01/25	1	54.00	14	54.04	54.00	-13	14,918	-0.09%
2021/01/22	3	50.87	12	51.55	52.10	-9	14,523	-0.06%
2021/01/21	0	0.00	7	49.36	50.50	-7	14,213	-0.05%
2021/01/20	2	47.00	0	0.00	46.90	2	13,985	0.01%
2021/01/19	3	48.33	2	48.40	47.95	1	13,887	0.01%
2021/01/18	7	47.66	0	0.00	48.10	7	13,843	0.05%
2021/01/15	12	50.47	9	50.89	50.10	3	13,596	0.02%
2021/01/13	5	52.94	22	52.08	53.20	-17	13,293	-0.13%
2021/01/12	11	50.56	1	50.40	50.40	10	13,148	0.08%
2021/01/08	0	0.00	7	52.60	52.50	-7	12,869	-0.05%
2021/01/07	3	52.70	2	52.55	52.60	1	12,778	0.01%
2021/01/06	10	51.80	2	53.00	51.40	8	12,634	0.06%
2021/01/05	12	53.98	12	55.28	53.40	0	12,302	0.00%
2021/01/04	10	52.47	0	0.00	52.70	10	11,872	0.08%
2020/12/31	0	0.00	10	54.00	53.30	-10	11,712	-0.09%
2020/12/30	13	53.65	4	52.90	52.90	9	11,421	0.08%
2020/12/29	11	54.57	0.8	54.60	54.60	10.2	11,222	0.09%
2020/12/28	12	54.01	33	54.86	55.50	-21	10,862	-0.19%
2020/12/25	20	52.39	22	52.26	51.80	-2	10,069	-0.02%
2020/12/24	24	50.39	37	51.60	51.50	-13	9,435	-0.14%
2020/12/23	5	48.31	33	48.78	48.80	-28	7,858	-0.36%
2020/12/22	33	45.52	17	45.86	44.40	16	7,373	0.22%
2020/12/21	2	45.00	17	44.57	45.10	-15	7,047	-0.21%
2020/12/16	0	0.00	2	43.15	42.85	-2	6,903	-0.03%
2020/12/15	3	42.33	0	0.00	41.90	3	6,927	0.04%
2020/12/14	2	42.78	12	43.32	43.15	-10	7,004	-0.14%
2020/12/11	9	42.76	0	0.00	42.50	9	6,994	0.13%
2020/12/10	16	43.39	0	0.00	43.30	16	6,923	0.23%
2020/12/08	2	44.55	11	44.60	45.25	-9	6,732	-0.13%
2020/12/07	10	44.98	0	0.00	44.85	10	6,676	0.15%
2020/12/04	3	46.20	4	45.95	46.20	-1	6,565	-0.02%
2020/12/02	0	0.00	24	45.65	45.50	-24	6,364	-0.38%
2020/12/01	22	45.19	5	44.76	44.95	17	6,252	0.27%
2020/11/30	7	46.16	1	46.15	45.85	6	6,096	0.10%
2020/11/27	7	45.98	1	45.90	46.05	6	5,956	0.10%
2020/11/26	26	46.15	27	47.08	46.50	-1	5,867	-0.02%
2020/11/25	2	45.45	15	45.70	46.00	-13	5,354	-0.24%
2020/11/24	13	45.31	13	45.73	44.45	0	5,108	0.00%
2020/11/23	6	44.63	0	0.00	44.40	6	4,777	0.13%
2020/11/20	10	44.60	15	45.63	44.45	-5	4,694	-0.11%
2020/11/19	10	44.60	1	44.80	45.20	9	4,544	0.20%
2020/11/18	0	0.00	14	45.04	45.00	-14	4,419	-0.32%
2020/11/17	2	44.65	13	45.44	44.50	-11	4,216	-0.26%
2020/11/16	30	44.71	34	45.24	44.50	-4	3,939	-0.10%
2020/11/13	1	43.15	15	43.03	42.90	-14	3,069	-0.46%
2020/11/12	14	41.90	20	42.53	41.90	-6	2,611	-0.23%
2020/11/11	2	39.60	6	40.36	40.70	-4	2,016	-0.20%
2020/11/05	1	38.95	1	38.70	38.70	0	1,910	0.00%
2020/11/04	1	38.85	11	38.61	38.70	-10	1,921	-0.52%
2020/11/02	10	37.90	0	0.00	38.50	10	1,988	0.50%
2020/10/27	2	38.85	2	38.80	38.80	0	2,088	0.00%
2020/10/26	1	38.85	0	0.00	38.70	1	2,222	0.05%
2020/10/21	0	0.00	1	38.25	37.95	-1	2,274	-0.04%
2020/10/20	2	38.15	20	38.48	38.10	-18	2,295	-0.78%
2020/10/14	10	36.65	0	0.00	37.30	10	2,352	0.43%
2020/10/13	10	36.55	0	0.00	36.45	10	2,382	0.42%
2020/10/05	0	0.00	12	37.48	37.10	-12	2,534	-0.47%
2020/09/25	12	37.15	0	0.00	37.05	12	2,826	0.42%
2020/09/23	1	37.85	0	0.00	37.75	1	2,956	0.03%
2020/09/21	0	0.00	6	39.15	38.70	-6	3,083	-0.19%
2020/09/17	5	40.70	0	0.00	40.60	5	3,125	0.16%
2020/09/16	6	39.90	5	39.85	39.70	1	3,050	0.03%
2020/09/11	5	38.60	0	0.00	38.50	5	3,163	0.16%
2020/09/09	0	0.00	5	38.90	39.00	-5	3,282	-0.15%
2020/09/07	0	0.00	6	37.65	37.65	-6	3,318	-0.18%
2020/09/04	5	37.75	0	0.00	37.95	5	3,412	0.15%
2020/09/03	1	38.15	0	0.00	38.30	1	3,473	0.03%
2020/08/24	0	0.00	15	37.92	38.20	-15	3,868	-0.39%
2020/08/21	15	36.97	0	0.00	37.00	15	3,954	0.38%
2020/08/20	0	0.00	4	37.00	36.05	-4	4,025	-0.10%
2020/08/14	3	39.10	3	39.15	39.15	0	4,210	0.00%
2020/08/10	11	40.24	1	40.40	40.10	10	4,604	0.22%
2020/08/06	6	40.75	0	0.00	40.75	6	4,823	0.12%
2020/08/05	1	41.30	0	0.00	41.20	1	5,014	0.02%
2020/08/04	5	41.35	6	41.25	41.25	-1	5,361	-0.02%
2020/07/30	0	0.00	10	41.18	40.90	-10	5,952	-0.17%
2020/07/27	5	39.55	1	40.00	39.80	4	6,722	0.06%
2020/07/24	5	40.15	1	40.40	40.05	4	6,856	0.06%
2020/07/23	0	0.00	5	41.35	40.85	-5	6,857	-0.07%
2020/07/21	1	40.40	1	40.25	40.25	0	6,835	0.00%
2020/07/16	0	0.00	5	40.25	40.10	-5	6,830	-0.07%
2020/07/15	1	41.05	2	41.05	40.30	-1	6,823	-0.01%
2020/07/14	0	0.00	1	40.70	40.60	-1	6,846	-0.01%
2020/07/10	7	40.35	2	40.48	40.10	5	6,865	0.07%
2020/07/06	5	41.85	0	0.00	41.75	5	6,931	0.07%
2020/07/03	3	40.88	0	0.00	40.90	3	6,929	0.04%
2020/07/01	1	41.90	6	41.66	41.65	-5	6,887	-0.07%
2020/06/30	5	42.10	2	41.75	41.85	3	6,845	0.04%
2020/06/29	2	42.90	0	0.00	42.90	2	6,765	0.03%
2020/06/23	15	42.57	1	42.70	42.70	14	6,670	0.21%
2020/06/22	2	42.60	0	0.00	42.45	2	6,647	0.03%
2020/06/18	8	42.83	2	43.08	42.85	6	6,667	0.09%
2020/06/17	1	42.60	10	42.70	42.95	-9	6,597	-0.14%
2020/06/15	8	41.37	0	0.00	41.20	8	6,618	0.12%
2020/06/12	6	39.48	6	40.65	41.50	0	6,634	0.00%
2020/06/11	10	41.19	1	42.05	40.90	9	6,651	0.14%
2020/06/05	0	0.00	4	42.63	42.65	-4	6,766	-0.06%
2020/06/04	1	42.55	5	42.40	42.65	-4	6,762	-0.06%
2020/06/03	2	42.05	0	0.00	41.90	2	6,728	0.03%
2020/05/28	10	41.44	4	40.65	40.60	6	6,904	0.09%
2020/05/26	0	0.00	11	42.63	42.25	-11	6,841	-0.16%
2020/05/25	0	0.00	1	40.95	41.55	-1	6,753	-0.01%
2020/05/22	5	41.51	20	41.43	41.15	-15	6,717	-0.22%
2020/05/21	1	41.05	0	0.00	41.90	1	6,697	0.01%
2020/05/19	2	41.10	1	41.00	41.85	1	6,669	0.01%
2020/05/18	25	40.55	0	0.00	40.20	25	6,592	0.38%
2020/05/15	7	41.65	12	42.37	41.90	-5	6,449	-0.08%
2020/05/14	0	0.00	6	41.92	41.30	-6	6,348	-0.09%
2020/05/13	8	43.28	15	43.08	42.95	-7	6,213	-0.11%
2020/05/12	1	44.20	1	43.70	43.70	0	6,141	0.00%
2020/05/11	8	44.55	40	43.97	44.20	-32	5,978	-0.54%
2020/05/08	17	42.81	21	42.65	42.30	-4	5,640	-0.07%
2020/05/07	12	42.41	6	42.87	42.30	6	5,486	0.11%
2020/05/06	5	41.90	29	42.65	41.75	-24	5,362	-0.45%
2020/05/05	7	40.66	4	41.45	40.80	3	5,071	0.06%
2020/05/04	7	40.49	29	40.37	41.50	-22	4,899	-0.45%
2020/04/30	41	39.24	42	39.38	40.50	-1	4,660	-0.02%
2020/04/29	2	36.95	1	37.10	36.85	1	4,394	0.02%
2020/04/28	1	35.35	1.3	35.35	35.50	-0.3	4,387	-0.01%
2020/04/27	0	0.00	7	35.36	35.25	-7	4,465	-0.16%
2020/04/24	1	34.45	2	34.45	34.45	-1	4,447	-0.02%
2020/04/23	2	34.38	0	0.00	34.60	2	4,462	0.04%
2020/04/22	7	33.66	0	0.00	34.05	7	4,453	0.16%
2020/04/21	8	33.95	1	33.55	33.60	7	4,466	0.16%
2020/04/20	0	0.00	1	35.10	34.90	-1	4,514	-0.02%
2020/04/17	7	35.44	3	34.73	34.75	4	4,584	0.09%
2020/04/16	4	35.09	7	35.16	35.15	-3	4,539	-0.07%
2020/04/15	2	35.15	64	35.32	35.20	-62	4,612	-1.34%
2020/04/14	41	35.05	50	35.11	35.40	-9	4,612	-0.20%
2020/04/13	55	34.58	3	35.08	34.80	52	4,589	1.13%
2020/04/10	5	33.05	0	0.00	33.30	5	4,513	0.11%
2020/04/09	9	33.14	2	33.20	33.00	7	4,571	0.15%
2020/04/08	1	33.55	3	32.70	33.50	-2	4,574	-0.04%
2020/04/07	5	31.42	8	31.28	32.90	-3	4,500	-0.07%
2020/04/01	0	0.00	1	30.00	30.30	-1	4,431	-0.02%
2020/03/30	0	0.00	1	29.50	30.20	-1	4,472	-0.02%
2020/03/27	27	30.35	1	30.25	30.20	26	4,543	0.57%
2020/03/26	10	29.24	6	29.59	29.70	4	4,546	0.09%
2020/03/25	0	0.00	6	29.95	29.70	-6	4,561	-0.13%
2020/03/24	8	28.57	1	28.75	28.25	7	4,573	0.15%
2020/03/23	1	27.25	3	27.30	27.10	-2	4,808	-0.04%
2020/03/20	9	28.49	1	28.40	28.60	8	5,173	0.15%
2020/03/19	2	26.78	0	0.00	26.45	2	5,391	0.04%
2020/03/18	3	29.85	1	30.40	29.35	2	5,436	0.04%
2020/03/17	1	29.10	3	30.33	29.90	-2	5,549	-0.04%
2020/03/16	1	32.35	11	32.30	31.00	-10	5,561	-0.18%
2020/03/13	13	30.90	5	31.32	31.95	8	5,565	0.14%
2020/03/12	5	35.20	3	36.25	34.30	2	5,506	0.04%
2020/03/11	5	38.90	9	38.50	38.05	-4	5,468	-0.07%
2020/03/10	2	38.10	0	0.00	38.55	2	5,761	0.03%
2020/03/09	8	38.64	10	38.37	38.00	-2	5,901	-0.03%
2020/03/06	4	39.66	7	39.79	39.70	-3	5,920	-0.05%
2020/03/05	9	39.02	2	39.25	39.65	7	6,003	0.12%
2020/03/04	0	0.00	6	37.90	38.40	-6	6,457	-0.09%
2020/03/03	7	38.66	1	37.40	38.30	6	6,684	0.09%
2020/03/02	1	36.90	7	35.91	36.25	-6	6,716	-0.09%
2020/02/27	8	37.63	0	0.00	37.00	8	6,860	0.12%
2020/02/26	0	0.00	6	39.23	39.30	-6	6,803	-0.09%
2020/02/25	3	38.48	1	38.85	38.90	2	6,761	0.03%
2020/02/24	1	39.15	3	38.70	39.15	-2	6,759	-0.03%
2020/02/21	2	38.98	3	39.15	38.95	-1	6,745	-0.01%
2020/02/17	4	38.59	2	38.40	38.60	2	6,701	0.03%
2020/02/13	7	37.79	1	38.50	37.70	6	6,723	0.09%
2020/02/12	3	38.05	3	38.25	38.30	0	6,714	0.00%
2020/02/11	5	37.57	3	37.67	37.65	2	6,756	0.03%
2020/02/07	2	36.40	2	36.40	36.35	0	7,364	0.00%
2020/02/06	2	37.03	0	0.00	37.10	2	7,746	0.03%
2020/02/05	10	35.68	1	35.85	35.85	9	7,741	0.12%
2020/02/04	0	0.00	1	35.20	35.95	-1	7,703	-0.01%
2020/02/03	6	33.47	0	0.00	33.40	6	7,678	0.08%
2020/01/31	6	36.63	3	39.03	36.45	3	7,587	0.04%
2020/01/30	6	38.62	0	0.00	38.45	6	7,532	0.08%
2020/01/20	5	42.80	0	0.00	42.70	5	7,534	0.07%
2020/01/17	1	43.20	0	0.00	43.00	1	7,589	0.01%
2020/01/15	1	43.60	1	43.85	43.35	0	7,873	0.00%
2020/01/14	7	43.76	2	43.80	43.75	5	8,146	0.06%
2020/01/10	1	42.65	2	42.85	42.55	-1	8,078	-0.01%
2020/01/09	2	43.20	0	0.00	42.40	2	8,088	0.02%
2020/01/08	0	0.00	10	43.10	43.15	-10	8,102	-0.12%
2020/01/07	0	0.00	1	43.20	43.10	-1	8,246	-0.01%
2020/01/03	2	42.70	0	0.00	42.80	2	8,271	0.02%
2019/12/31	1	42.70	0	0.00	42.55	1	8,331	0.01%
2019/12/30	0	0.00	4	42.55	42.55	-4	8,401	-0.05%
2019/12/27	0	0.00	1	42.35	42.35	-1	8,440	-0.01%
2019/12/25	1	42.45	3	42.32	42.45	-2	8,590	-0.02%
2019/12/20	0	0.00	6	42.38	42.60	-6	9,107	-0.07%
2019/12/19	10	43.00	1	42.85	42.75	9	9,700	0.09%
2019/12/18	8	42.89	3	42.93	42.60	5	10,083	0.05%
2019/12/17	10	44.70	1	43.65	44.25	9	10,305	0.09%
2019/12/16	2	46.25	13	46.32	46.80	-11	10,013	-0.11%
2019/12/13	4	45.24	1	45.30	45.30	3	9,961	0.03%
2019/12/12	2	46.25	1	46.20	44.85	1	10,269	0.01%
2019/12/11	0	0.00	1	45.55	45.30	-1	10,281	-0.01%
2019/12/10	0	0.00	1	44.40	45.00	-1	10,391	-0.01%
2019/12/09	2	45.48	1	45.35	45.00	1	10,420	0.01%
2019/12/06	0	0.00	5	45.70	45.30	-5	10,519	-0.05%
2019/12/05	16	45.48	13	45.81	45.40	3	10,532	0.03%
2019/12/04	5	45.08	2	45.10	45.25	3	10,426	0.03%
2019/12/03	1	44.40	2	44.43	44.50	-1	10,636	-0.01%
2019/12/02	2	43.88	12	44.33	44.85	-10	10,677	-0.09%
2019/11/29	25	45.70	11	44.90	44.40	14	10,682	0.13%
2019/11/28	2	43.93	6	43.74	43.90	-4	10,301	-0.04%
2019/11/26	1	43.05	17	42.62	43.00	-16	10,526	-0.15%
2019/11/25	0	0.00	4	41.55	41.25	-4	10,621	-0.04%
2019/11/19	5	40.81	0	0.00	40.75	5	11,960	0.04%
2019/11/18	1	41.25	0	0.00	41.05	1	12,160	0.01%
2019/11/15	1	40.90	1	41.10	40.90	0	12,388	0.00%
2019/11/14	5	40.60	0	0.00	40.65	5	12,744	0.04%
2019/11/12	1	41.90	0	0.00	41.45	1	13,341	0.01%
2019/11/08	1	41.10	0	0.00	41.00	1	14,410	0.01%
2019/11/07	9	40.53	5	40.57	40.60	4	14,552	0.03%
2019/11/06	17	43.58	15	43.04	42.00	2	14,468	0.01%
2019/11/05	27	45.01	7	44.92	45.30	20	14,132	0.14%
2019/11/04	2	44.10	5	43.74	43.50	-3	13,749	-0.02%
2019/11/01	1	43.95	31	43.40	43.50	-30	13,691	-0.22%
2019/10/31	0	0.00	62	43.65	43.35	-62	13,704	-0.45%
2019/10/30	30	43.27	0	0.00	43.65	30	13,699	0.22%
2019/10/29	3	43.25	10	44.05	42.80	-7	13,673	-0.05%
2019/10/28	72	43.44	3	43.77	43.85	69	13,617	0.51%
2019/10/25	6	43.58	56	43.31	43.15	-50	13,563	-0.37%
2019/10/24	6	44.24	1	44.40	44.10	5	13,517	0.04%
2019/10/23	20	44.50	3	44.70	44.35	17	13,520	0.13%
2019/10/22	31	43.31	20	43.66	44.10	11	13,312	0.08%
2019/10/18	0	0.00	1	42.25	42.25	-1	12,991	-0.01%
2019/10/17	2	41.78	2	42.05	41.95	0	12,961	0.00%
2019/10/16	4	42.74	2	42.78	42.00	2	12,920	0.02%
2019/10/15	22	42.50	15	42.48	42.45	7	12,807	0.05%
2019/10/14	10	41.29	4	41.38	41.15	6	12,605	0.05%
2019/10/09	5	40.59	4	40.53	40.50	1	12,511	0.01%
2019/10/08	2	41.43	2	41.45	41.25	0	12,425	0.00%
2019/10/07	4	41.88	7	41.56	42.00	-3	12,362	-0.02%
2019/10/04	2	41.45	1	41.90	41.00	1	12,222	0.01%
2019/10/03	7	41.69	1	41.65	41.95	6	12,128	0.05%
2019/10/02	3	41.85	3	41.40	42.40	0	12,070	0.00%
2019/10/01	5	40.85	0	0.00	41.00	5	11,963	0.04%
2019/09/27	16	41.69	7	40.97	40.60	9	11,886	0.08%
2019/09/25	13	43.71	6	43.58	43.20	7	11,442	0.06%
2019/09/24	15	45.12	13	45.88	43.45	2	11,299	0.02%
2019/09/23	2	47.55	2	46.93	46.80	0	10,695	0.00%
2019/09/20	14	47.81	38	47.99	48.60	-24	10,293	-0.23%
2019/09/19	1	46.50	0	0.00	46.90	1	9,803	0.01%
2019/09/18	2	47.38	15	47.66	46.55	-13	9,709	-0.13%
2019/09/17	15	47.61	27	47.44	47.10	-12	9,484	-0.13%
2019/09/16	1	45.95	1	46.90	46.50	0	9,039	0.00%
2019/09/12	2	45.28	2	45.28	46.35	0	8,913	0.00%
2019/09/11	6	45.60	6	45.20	45.20	0	8,751	0.00%
2019/09/10	8	45.05	0	0.00	45.30	8	8,666	0.09%
2019/09/09	0	0.00	2	46.48	46.50	-2	8,491	-0.02%
2019/09/06	9	46.93	12	46.83	46.30	-3	8,432	-0.04%
2019/09/05	19	46.79	21	46.66	46.70	-2	8,273	-0.02%
2019/09/04	5	44.73	5	44.60	45.25	0	7,862	0.00%
2019/09/03	8	45.23	6	45.17	45.05	2	7,723	0.03%
2019/09/02	3	44.32	5	44.13	44.50	-2	7,511	-0.03%
2019/08/30	17	45.50	10	44.44	43.20	7	7,313	0.10%
2019/08/29	1	46.20	12	46.78	46.80	-11	6,927	-0.16%
2019/08/28	4	46.39	9	46.12	46.30	-5	6,709	-0.07%
2019/08/27	25	46.22	21	46.41	46.50	4	6,414	0.06%
2019/08/26	8	42.38	14	42.64	43.55	-6	5,719	-0.10%
2019/08/23	21	43.17	17	43.11	42.95	4	5,531	0.07%
2019/08/22	14	42.53	8	42.71	42.30	6	5,193	0.12%
2019/08/21	5	42.05	3	41.95	42.00	2	4,975	0.04%
2019/08/20	5	42.18	7	41.91	40.80	-2	4,749	-0.04%
2019/08/19	5	43.88	2	43.38	42.30	3	4,500	0.07%
2019/08/16	1	41.30	24	41.27	41.75	-23	4,112	-0.56%
2019/08/15	20	41.15	11	40.81	41.80	9	3,876	0.23%
2019/08/14	16	40.71	57	40.62	41.50	-41	3,444	-1.19%
2019/08/13	2	39.20	3	38.35	38.20	-1	2,872	-0.03%
2019/08/12	0	0.00	11	38.08	38.10	-11	2,255	-0.49%
2019/08/08	0	0.00	4	34.44	34.65	-4	2,010	-0.20%
2019/08/07	0	0.00	2	33.30	33.65	-2	1,853	-0.11%
2019/08/06	2	31.50	1	32.60	32.65	1	1,774	0.06%
2019/08/05	5	32.05	0	0.00	32.00	5	1,759	0.28%
2019/08/02	1	32.20	1	33.00	32.30	0	1,764	0.00%
2019/08/01	0	0.00	1	33.75	33.40	-1	1,744	-0.06%
2019/07/26	0	0.00	1	33.05	33.10	-1	1,575	-0.06%
2019/07/25	1	32.80	2	32.93	32.75	-1	1,546	-0.06%
2019/07/23	0	0.00	2	31.68	31.80	-2	1,489	-0.13%
2019/07/16	1	31.05	0	0.00	31.10	1	1,542	0.06%
2019/07/11	1	31.00	0	0.00	30.85	1	1,647	0.06%
2019/07/04	2	31.40	1	31.30	31.45	1	1,864	0.05%
2019/07/02	1	31.30	1	31.45	31.50	0	2,063	0.00%
2019/07/01	0	0.00	1.8	31.24	31.45	-1.8	2,088	-0.09%
2019/06/28	2	32.23	0	0.00	32.10	2	2,361	0.08%
2019/06/26	1	31.90	0	0.00	31.80	1	2,493	0.04%
2019/06/21	1	32.30	0	0.00	32.50	1	2,585	0.04%
2019/06/18	0	0.00	10	31.62	31.70	-10	2,568	-0.39%
2019/06/17	0	0.00	1	31.10	31.05	-1	2,561	-0.04%
2019/06/14	3	31.15	1	31.10	31.35	2	2,623	0.08%
2019/06/13	7	30.68	1.1	30.25	31.00	5.9	2,623	0.23%
2019/05/31	0.2	28.80	0	0.00	29.00	0.2	2,734	0.01%
2019/05/30	0	0.00	1	29.00	28.90	-1	2,754	-0.04%
2019/05/29	1	28.30	0	0.00	28.15	1	2,785	0.04%
2019/05/23	0	0.00	2	28.50	28.30	-2	3,368	-0.06%
2019/05/21	2	28.20	0	0.00	29.10	2	3,435	0.06%
2019/05/20	1	29.00	2	28.55	28.50	-1	3,451	-0.03%
2019/05/17	1	28.90	0	0.00	28.85	1	3,485	0.03%
2019/05/16	1	29.80	0	0.00	29.60	1	3,536	0.03%
2019/05/14	1	28.50	0	0.00	29.50	1	3,661	0.03%
2019/05/09	1	31.00	2	31.40	30.35	-1	3,760	-0.03%
2019/05/08	2	31.40	0	0.00	31.30	2	3,748	0.05%
2019/05/06	0	0.00	1	31.90	31.70	-1	3,817	-0.03%
2019/05/03	1	32.95	1	33.00	32.90	0	3,807	0.00%
2019/04/30	1	32.55	0	0.00	32.80	1	3,854	0.03%
2019/04/26	2	34.20	1	34.20	34.00	1	3,924	0.03%
2019/04/25	11	34.87	2	34.73	34.60	9	3,952	0.23%
2019/04/24	1	34.60	0.1	34.70	34.65	0.9	4,013	0.02%
2019/04/23	0	0.00	1	34.10	34.40	-1	4,004	-0.02%
2019/04/22	25	35.00	25	34.55	34.55	0	4,007	0.00%
2019/04/19	0	0.00	3	33.95	34.90	-3	4,037	-0.07%
2019/04/18	0	0.00	1	34.10	33.85	-1	4,000	-0.02%
2019/04/17	0	0.00	1	34.80	34.50	-1	3,983	-0.03%
2019/04/16	3	34.63	7	34.56	34.90	-4	4,021	-0.10%
2019/04/15	30.8	33.70	3	33.72	33.75	27.8	3,935	0.71%
2019/04/12	2	32.85	0	0.00	32.80	2	3,916	0.05%
2019/04/11	2	33.90	1	33.30	33.15	1	3,913	0.03%
2019/04/10	1	33.85	6	33.96	33.85	-5	3,898	-0.13%
2019/04/09	8	34.84	3	34.87	34.35	5	3,879	0.13%
2019/04/08	2	33.73	0	0.00	34.00	2	3,761	0.05%
2019/04/03	6	34.45	26	34.60	34.60	-20	3,670	-0.54%
2019/04/02	79	34.90	46	34.77	34.55	33	3,618	0.91%
2019/04/01	26	33.84	31	33.46	33.40	-5	3,357	-0.15%
2019/03/29	1	32.75	3	33.20	33.30	-2	3,274	-0.06%
2019/03/28	3	32.50	0	0.00	32.45	3	3,149	0.10%
2019/03/27	1	32.70	3	32.63	32.70	-2	3,173	-0.06%
2019/03/26	1.2	31.79	0	0.00	31.85	1.2	3,124	0.04%
2019/03/25	4	31.90	0	0.00	31.95	4	3,122	0.13%
2019/03/19	0	0.00	2	32.60	32.20	-2	3,165	-0.06%
2019/03/18	1	32.65	13	32.47	32.50	-12	3,114	-0.39%
2019/03/14	1	31.05	0	0.00	30.75	1	3,083	0.03%
2019/03/13	1.3	30.76	0	0.00	30.80	1.3	3,133	0.04%
2019/03/12	1	31.20	0	0.00	31.00	1	3,192	0.03%
2019/03/08	1	30.95	1	31.00	31.05	0	3,320	0.00%
2019/03/07	3.1	31.80	0	0.00	31.30	3.1	3,361	0.09%
2019/03/05	11	31.72	0	0.00	31.65	11	3,417	0.32%
2019/03/04	1	32.10	0	0.00	32.00	1	3,417	0.03%
2019/02/27	0	0.00	1	31.85	32.50	-1	3,436	-0.03%
2019/02/26	21	32.62	24	32.72	32.55	-3	3,339	-0.09%
2019/02/25	0	0.00	0.3	31.15	31.20	-0.3	2,972	-0.01%
2019/02/21	0	0.00	1	30.95	30.80	-1	2,927	-0.03%
2019/02/20	3	30.90	1	31.35	30.75	2	2,971	0.07%
2019/02/19	3	30.77	3	30.63	30.60	0	2,943	0.00%
2019/02/18	0	0.00	3	30.90	30.70	-3	2,941	-0.10%
2019/02/15	2	30.80	0	0.00	31.00	2	2,918	0.07%
2019/02/14	2	30.75	8	31.29	31.20	-6	2,878	-0.21%
2019/02/13	0	0.00	2	30.15	30.20	-2	2,851	-0.07%
2019/02/12	2	30.80	0	0.00	30.60	2	2,821	0.07%
2019/02/11	1	30.80	5	30.45	30.70	-4	2,757	-0.15%
2019/01/25	5	29.75	2	30.13	30.05	3	2,701	0.11%
2019/01/21	3	30.23	7	30.20	30.05	-4	2,591	-0.15%
2019/01/18	1	29.45	1	29.10	29.30	0	2,512	0.00%
2019/01/17	1	29.20	1	29.40	29.15	0	2,491	0.00%
2019/01/16	1	29.55	4	29.46	29.55	-3	2,448	-0.12%
2019/01/15	1	28.10	0	0.00	28.15	1	2,341	0.04%
2019/01/14	2	28.40	0	0.00	28.05	2	2,339	0.09%
2019/01/10	2	27.88	1	27.70	28.00	1	2,258	0.04%
2019/01/09	0	0.00	1	27.75	27.85	-1	2,264	-0.04%
2019/01/08	2	27.78	0	0.00	27.90	2	2,242	0.09%
2019/01/07	1	26.65	0	0.00	27.30	1	2,172	0.05%
2019/01/02	6	28.35	0	0.00	27.55	6	2,192	0.27%
2018/12/27	1	29.00	0	0.00	28.25	1	2,211	0.05%
2018/12/26	0.3	28.25	1	28.45	28.25	-0.8	2,194	-0.03%
2018/12/25	0	0.00	1	28.85	29.10	-1	2,183	-0.05%
2018/12/24	1	29.55	0	0.00	29.85	1	2,183	0.05%
2018/12/20	1.3	28.74	0	0.00	28.30	1.3	2,195	0.06%
2018/12/12	1	29.80	1	30.00	30.00	0	2,202	0.00%
2018/12/11	0	0.00	1	28.50	28.90	-1	2,113	-0.05%
2018/12/07	2	28.00	0	0.00	28.20	2	2,176	0.09%
2018/12/06	1	29.00	3	29.67	29.10	-2	2,101	-0.10%
2018/12/05	6	30.70	2	30.65	30.70	4	2,055	0.19%
2018/12/04	1	31.30	1	31.95	31.95	0	2,034	0.00%
2018/12/03	0	0.00	4	30.80	30.90	-4	1,987	-0.20%
2018/11/29	1	30.20	6	30.05	29.60	-5	1,891	-0.26%
2018/11/27	0	0.00	5	28.55	28.85	-5	1,772	-0.28%
2018/11/26	5	28.65	0	0.00	28.45	5	1,750	0.29%
2018/11/23	0	0.00	2	27.30	27.30	-2	1,706	-0.12%
2018/11/22	0.3	28.00	0	0.00	28.00	0.3	1,724	0.01%
2018/11/20	2	28.40	2	28.48	28.40	0	1,737	0.00%
2018/11/19	5	28.60	3	28.43	29.00	2	1,710	0.12%
2018/11/14	0	0.00	1	27.70	27.70	-1	1,647	-0.06%
2018/11/13	1	27.75	0	0.00	28.05	1	1,671	0.06%
2018/11/12	9	28.39	5	28.62	28.35	4	1,689	0.24%
2018/11/09	0	0.00	2	27.30	27.30	-2	1,623	-0.12%
2018/11/08	0.3	27.00	0	0.00	26.90	0.3	1,630	0.02%
2018/11/07	0	0.00	1	27.20	27.20	-1	1,643	-0.06%
2018/11/02	2	27.80	7	26.94	27.15	-5	1,795	-0.28%
2018/10/19	6	25.30	0	0.00	25.45	6	1,863	0.32%
2018/10/18	0	0.00	2	26.00	25.85	-2	1,875	-0.11%
2018/10/17	3	26.35	6	26.70	26.20	-3	1,908	-0.16%
2018/10/16	1	26.10	0	0.00	25.90	1	1,909	0.05%
2018/10/15	0	0.00	1	25.75	25.60	-1	1,914	-0.05%
2018/10/12	15	24.37	8	25.43	25.60	7	1,912	0.37%
2018/10/11	1	25.80	1	25.75	25.75	0	1,897	0.00%
2018/10/09	6	28.75	0	0.00	28.60	6	1,890	0.32%
2018/10/05	0	0.00	1	29.50	29.30	-1	1,896	-0.05%
2018/10/04	0.2	31.25	0	0.00	31.25	0.2	1,879	0.01%
2018/10/01	10	32.30	10	32.45	32.45	0	1,906	0.00%
2018/09/21	0	0.00	12	31.15	31.40	-12	1,962	-0.61%
2018/09/20	1	32.05	1	31.90	31.40	0	2,000	0.00%
2018/09/19	13	32.75	1	32.60	32.60	12	2,034	0.59%
2018/09/14	5	30.90	8.3	31.85	32.80	-3.3	2,040	-0.16%
2018/09/13	0	0.00	4	30.10	30.25	-4	1,972	-0.20%
2018/09/12	1	29.40	10	29.56	29.35	-9	1,973	-0.46%
2018/09/11	1	29.35	0	0.00	29.35	1	1,986	0.05%
2018/09/10	0.3	28.50	1	28.90	28.40	-0.8	2,006	-0.04%
2018/09/07	1	31.80	1	30.70	30.60	0	1,997	0.00%
2018/09/06	0.1	32.30	0	0.00	32.40	0.1	2,007	0.01%
2018/09/03	0	0.00	1	31.85	32.00	-1	2,299	-0.04%
2018/08/29	1	33.70	1	33.40	33.15	0	2,396	0.00%
2018/08/28	2	32.65	0	0.00	33.30	2	2,399	0.08%
2018/08/22	2	31.85	0	0.00	31.80	2	2,538	0.08%
2018/08/21	1	31.60	0	0.00	31.60	1	2,546	0.04%
2018/08/20	0	0.00	6	31.80	31.80	-6	2,565	-0.23%
2018/08/17	5	33.10	0.2	34.50	33.40	4.8	2,584	0.18%
2018/08/16	4	32.15	1	32.55	32.60	3	2,627	0.11%
2018/08/15	2	32.80	0	0.00	32.80	2	2,621	0.08%
2018/08/13	0	0.00	3	34.90	32.60	-3	2,627	-0.11%
2018/08/10	0	0.00	3	36.10	35.80	-3	2,563	-0.12%
2018/08/07	1	37.95	0	0.00	37.85	1	2,579	0.04%
2018/08/03	0	0.00	1	38.80	38.20	-1	2,602	-0.04%
2018/08/02	0	0.00	13	38.75	38.50	-13	2,624	-0.50%
2018/08/01	2	38.98	3	39.12	39.00	-1	2,603	-0.04%
2018/07/30	0	0.00	1	38.30	38.05	-1	2,594	-0.04%
2018/07/27	15	38.15	1.3	38.15	38.05	13.7	2,603	0.53%
2018/07/24	1	37.80	0	0.00	38.00	1	2,620	0.04%
2018/07/19	0	0.00	1	37.90	37.60	-1	2,629	-0.04%
2018/07/18	0.3	37.50	1	38.10	37.70	-0.8	2,699	-0.03%
2018/07/17	0	0.00	2	38.40	38.00	-2	2,771	-0.07%
2018/07/11	20	37.49	0	0.00	37.35	20	2,875	0.70%
2018/07/09	1	38.00	0	0.00	37.80	1	3,295	0.03%
2018/07/06	1	37.60	0	0.00	38.00	1	3,328	0.03%
2018/07/03	2	38.00	2	38.10	37.60	0	3,303	0.00%
2018/06/29	1	37.65	1	37.60	37.60	0	3,293	0.00%
2018/06/28	1	40.25	1	40.10	40.00	0	3,311	0.00%
2018/06/25	1	41.90	0	0.00	41.25	1	3,337	0.03%
2018/06/22	0	0.00	1	40.90	41.05	-1	3,324	-0.03%
2018/06/20	1.3	40.85	1	41.30	40.85	0.3	3,344	0.01%
2018/06/19	0.2	41.55	147	41.82	41.50	-146.8	3,344	-4.39%	大賣/鉅額交易
2018/06/15	1	42.40	0	0.00	42.25	1	3,341	0.03%
2018/06/14	0	0.00	4	42.00	41.65	-4	3,314	-0.12%
2018/06/13	1	41.65	4	41.53	41.45	-3	3,282	-0.09%
2018/06/12	6	42.81	28	42.80	42.20	-22	3,249	-0.68%
2018/06/11	6	41.52	4	41.35	41.50	2	3,079	0.06%
2018/06/07	0	0.00	6	41.22	40.65	-6	3,184	-0.19%
2018/06/06	2	40.30	0	0.00	40.70	2	3,253	0.06%
2018/06/01	2	39.80	0	0.00	39.85	2	3,321	0.06%
2018/05/31	2	40.03	13	39.91	39.85	-11	3,334	-0.33%
2018/05/28	11	39.10	0	0.00	39.10	11	3,434	0.32%
2018/05/25	2	39.30	1	39.55	39.20	1	3,448	0.03%
2018/05/24	0	0.00	1	39.85	39.55	-1	3,460	-0.03%
2018/05/23	1	38.85	0	0.00	38.85	1	3,418	0.03%
2018/05/22	0	0.00	2	39.08	39.00	-2	3,449	-0.06%
2018/05/18	1	38.90	0	0.00	38.75	1	3,462	0.03%
2018/05/17	0	0.00	2	39.58	39.25	-2	3,513	-0.06%
2018/05/15	1	38.65	0	0.00	38.25	1	3,546	0.03%
2018/05/14	0	0.00	1	38.50	38.40	-1	3,649	-0.03%
2018/05/11	0	0.00	30	38.70	38.50	-30	3,703	-0.81%
2018/05/10	1	39.15	1	39.60	39.05	0	3,711	0.00%
2018/05/09	0	0.00	80	38.06	38.40	-80	3,736	-2.14%
2018/05/08	1	37.85	10	37.85	37.85	-9	3,789	-0.24%
2018/05/04	1	38.15	1	38.15	38.15	0	3,982	0.00%
2018/05/03	1	38.15	0	0.00	38.15	1	4,055	0.02%
2018/05/02	1	38.95	2	39.20	38.85	-1	4,171	-0.02%
2018/04/30	4	39.15	0	0.00	39.15	4	4,180	0.10%
2018/04/26	11	39.92	0	0.00	39.00	11	4,253	0.26%
2018/04/25	1	39.70	5	39.89	39.90	-4	4,308	-0.09%
2018/04/24	11	39.60	5	39.80	39.55	6	4,371	0.14%
2018/04/23	8	41.09	4	42.25	41.25	4	4,359	0.09%
2018/04/20	1	43.20	1	43.15	43.10	0	4,368	0.00%
2018/04/19	40	43.20	0	0.00	43.10	40	4,430	0.90%
2018/04/18	10	42.78	5	43.35	42.85	5	4,569	0.11%
2018/04/17	20	42.75	6	43.07	42.65	14	4,625	0.30%
2018/04/16	151	43.76	11	43.55	43.40	140	4,656	3.01%	大買/鉅額交易
2018/04/13	139	44.16	39	43.72	43.95	100	4,860	2.06%	大買/
2018/04/12	1	41.95	0	0.00	42.30	1	5,110	0.02%
2018/04/11	0	0.00	1	41.55	41.05	-1	5,324	-0.02%
2018/04/10	7.3	41.52	0	0.00	41.00	7.3	5,359	0.14%
2018/04/03	5	42.70	0	0.00	42.50	5	5,469	0.09%
2018/04/02	0	0.00	4	43.29	43.15	-4	5,508	-0.07%
2018/03/31	33	43.56	1	43.75	43.35	32	5,627	0.57%
2018/03/30	0.3	43.05	0	0.00	43.15	0.3	5,713	0.01%
2018/03/29	0	0.00	1	43.40	43.05	-1	5,768	-0.02%
2018/03/28	6	43.05	5	43.05	43.05	1	5,779	0.02%
2018/03/27	0	0.00	3	42.80	42.60	-3	5,873	-0.05%
2018/03/23	3	41.15	2	41.25	41.20	1	5,934	0.02%
2018/03/22	0.3	42.25	0	0.00	42.25	0.3	5,938	0.01%
2018/03/15	0	0.00	3	43.00	42.95	-3	6,249	-0.05%
2018/03/12	2	43.60	1	43.65	43.25	1	6,518	0.02%
2018/03/09	0	0.00	5	43.25	43.20	-5	6,528	-0.08%
2018/03/06	0	0.00	2	42.70	42.20	-2	6,567	-0.03%
2018/03/05	0	0.00	1	42.75	42.35	-1	6,667	-0.01%
2018/03/02	6	43.33	5	43.45	43.20	1	6,704	0.01%
2018/02/27	2	43.25	2	42.80	42.40	0	6,750	0.00%
2018/02/26	0	0.00	2	42.25	42.35	-2	6,778	-0.03%
2018/02/23	1	41.65	2	41.83	41.60	-1	6,778	-0.01%
2018/02/22	2	41.15	1	41.80	41.45	1	6,832	0.01%
2018/02/21	0	0.00	2	40.70	40.80	-2	6,834	-0.03%
2018/02/09	2	38.50	0	0.00	39.45	2	6,936	0.03%
2018/02/08	1	40.00	0	0.00	39.80	1	6,955	0.01%
2018/02/07	0	0.00	12	41.99	41.30	-12	7,144	-0.17%
2018/02/06	18	39.72	1	42.90	40.50	17	7,439	0.23%
2018/02/05	6	42.99	2	44.00	43.70	4	7,371	0.05%
2018/02/02	0.1	43.30	3	43.58	43.25	-2.9	7,397	-0.04%
2018/02/01	1	44.70	8	44.30	43.60	-7	7,484	-0.09%
2018/01/31	1	43.70	6	43.83	44.05	-5	7,600	-0.07%
2018/01/30	1	43.90	1	44.10	43.65	0	7,710	0.00%
2018/01/29	7	44.29	7	44.09	43.60	0	7,968	0.00%
2018/01/26	1	43.70	4	43.45	43.10	-3	7,980	-0.04%
2018/01/25	3	42.82	4	43.36	43.05	-1	8,232	-0.01%
2018/01/24	5.5	41.84	0	0.00	41.85	5.5	8,277	0.07%
2018/01/23	8	42.31	0	0.00	42.15	8	8,480	0.09%
2018/01/22	6	42.18	3	42.17	41.90	3	8,993	0.03%
2018/01/19	2	42.03	2	41.75	41.70	0	9,081	0.00%
2018/01/18	5	43.15	6	43.04	42.50	-1	9,067	-0.01%
2018/01/17	5	42.89	3	42.78	42.45	2	9,108	0.02%
2018/01/16	3	43.48	9	43.29	43.10	-6	9,125	-0.07%
2018/01/15	4	44.66	7	44.31	44.00	-3	9,125	-0.03%
2018/01/12	8	44.25	12	44.15	44.60	-4	9,108	-0.04%
2018/01/11	1	43.95	3	44.05	43.35	-2	9,218	-0.02%
2018/01/10	5	44.11	1	43.85	43.65	4	9,373	0.04%
2018/01/09	7	44.60	2	44.65	44.05	5	9,536	0.05%
2018/01/08	6	44.67	23	45.12	44.90	-17	9,404	-0.18%
2018/01/05	5	42.91	26	42.71	42.80	-21	8,875	-0.24%
2018/01/04	1	42.00	0	0.00	41.40	1	8,731	0.01%
2018/01/03	1	42.00	1	42.30	41.75	0	8,915	0.00%