金居 (8358)-華南永昌-潮州券商分點個股進出

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
69.0
漲跌
▼1.7
漲幅
-2.40%
成交量
11,127張
產業
上櫃電子零組件類股
943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－華南永昌-潮州券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/05/23	1	69.00	0	0.00	69.00	1	6,910	0.01%
2024/05/22	5.2	70.83	4.2	71.22	70.70	1	6,758	0.01%
2024/05/21	27	73.03	22	72.13	71.60	5	6,625	0.08%
2024/05/20	18	70.86	24	71.72	71.50	-6	6,136	-0.10%
2024/05/17	6	68.73	3	69.13	69.20	3	5,822	0.05%
2024/05/16	16	70.28	18	71.16	70.20	-2	5,751	-0.04%
2024/05/15	2	67.45	18	68.29	69.00	-16	5,358	-0.30%
2024/05/14	10	64.90	10	65.20	64.80	0	5,009	0.00%
2024/05/13	0	0.00	5	66.20	63.90	-5	4,976	-0.10%
2024/05/10	10	64.27	0	0.00	65.30	10	4,921	0.20%
2024/05/09	5	63.60	0	0.00	63.40	5	4,866	0.10%
2024/05/06	0	0.00	4	64.50	64.00	-4	4,826	-0.08%
2024/05/03	6	65.33	3.3	68.12	65.40	2.7	4,789	0.06%
2024/05/02	0	0.00	1.1	65.59	65.80	-1.1	4,674	-0.02%
2024/04/30	1.1	65.35	0	0.00	65.30	1.1	4,648	0.02%
2024/04/29	1	65.70	1	65.60	65.90	0	4,610	0.00%
2024/04/26	6	65.00	2	64.70	64.60	4	4,595	0.09%
2024/04/25	0	0.00	1	63.00	62.50	-1	4,516	-0.02%
2024/04/24	2	62.25	1	63.00	63.00	1	4,488	0.02%
2024/04/23	0.1	59.90	0	0.00	60.00	0.1	4,476	0.00%
2024/04/22	0	0.00	2	61.10	59.90	-2	4,457	-0.04%
2024/04/18	0	0.00	1	64.10	64.10	-1	4,358	-0.02%
2024/04/17	1	64.40	5	64.30	64.40	-4	4,311	-0.09%
2024/04/16	5	62.82	8	62.49	62.50	-3	4,254	-0.07%
2024/04/15	14	66.83	6	66.10	65.30	8	4,169	0.19%
2024/04/12	25	68.52	19	69.29	67.20	6	3,954	0.15%
2024/04/11	8	66.83	14.6	67.34	67.20	-6.6	3,653	-0.18%
2024/04/10	18	66.38	16.3	66.74	66.00	1.7	3,458	0.05%
2024/04/09	4	67.95	22	67.90	66.80	-18	3,309	-0.54%
2024/04/08	8.3	65.43	14	65.86	65.50	-5.7	2,837	-0.20%
2024/04/03	23	64.37	16	64.11	64.20	7	2,583	0.27%
2024/04/02	13	64.42	43.1	64.94	64.20	-30.1	2,408	-1.25%
2024/04/01	37	62.96	76	62.35	62.70	-39	1,963	-1.99%
2024/03/29	1	59.70	10	59.36	59.50	-9	1,748	-0.51%
2024/03/26	1	58.40	0	0.00	57.50	1	1,692	0.06%
2024/03/20	0	0.00	5	59.30	59.30	-5	1,740	-0.29%
2024/03/18	0	0.00	1	57.80	58.10	-1	1,690	-0.06%
2024/03/11	0	0.00	1	57.40	57.50	-1	1,795	-0.06%
2024/03/08	9	57.13	0	0.00	56.60	9	1,805	0.50%
2024/03/07	8	58.62	1	58.30	58.30	7	1,794	0.39%
2024/03/06	1	59.60	0	0.00	59.20	1	1,827	0.05%
2024/03/05	3	58.80	0	0.00	58.80	3	1,897	0.16%
2024/03/04	1	59.30	0	0.00	59.30	1	1,929	0.05%
2024/02/29	11	59.30	0	0.00	59.20	11	1,970	0.56%
2024/02/23	31.3	60.21	0	0.00	59.90	31.3	2,196	1.42%
2024/02/19	0	0.00	0	63.20	62.50	0	2,263	0.00%
2024/02/16	5	59.96	17	61.98	63.50	-12	2,226	-0.54%
2024/02/15	4	58.85	0	0.00	58.90	4	2,041	0.20%
2024/02/05	0	0.00	0	60.20	59.70	0	2,092	0.00%
2024/02/01	1	59.00	0	0.00	59.00	1	2,128	0.05%
2024/01/30	0	0.00	1	59.70	59.50	-1	2,185	-0.05%
2024/01/29	1	59.60	0	0.00	59.80	1	2,233	0.04%
2024/01/25	1	60.60	0	0.00	59.90	1	2,295	0.04%
2024/01/24	0	0.00	5	60.60	60.50	-5	2,316	-0.22%
2024/01/22	0	0.00	1	61.10	60.80	-1	2,463	-0.04%
2024/01/19	0	0.00	2	59.80	59.80	-2	2,550	-0.08%
2024/01/12	1	59.20	1	59.10	59.10	0	2,944	0.00%
2024/01/11	0	0.00	3	58.00	58.70	-3	2,978	-0.10%
2024/01/05	0	0.00	2	58.95	58.90	-2	3,296	-0.06%
2024/01/04	1	59.10	0	0.00	58.80	1	3,465	0.03%
2024/01/03	5	59.40	0	0.00	59.30	5	3,758	0.13%
2023/12/29	1	60.70	0	0.00	60.60	1	3,957	0.03%
2023/12/28	1	60.50	1	60.90	60.50	0	4,199	0.00%
2023/12/19	1.2	59.85	0	0.00	59.80	1.2	4,993	0.02%
2023/12/18	1	60.50	0	0.00	60.40	1	5,035	0.02%
2023/12/15	0	0.00	1	62.10	61.30	-1	5,077	-0.02%
2023/12/13	0	0.00	2	62.00	61.80	-2	5,302	-0.04%
2023/12/12	5	61.60	1	61.60	61.20	4	5,404	0.07%
2023/12/11	1	61.50	0	0.00	61.90	1	5,553	0.02%
2023/12/08	11	61.80	1	61.70	61.80	10	5,619	0.18%
2023/12/07	1.1	62.54	20	62.45	61.60	-18.9	5,764	-0.33%
2023/12/06	0	0.00	7	62.46	62.50	-7	5,971	-0.12%
2023/12/05	5	61.30	0	0.00	61.00	5	6,066	0.08%
2023/12/04	1	62.40	0	62.80	61.80	1	6,247	0.02%
2023/12/01	5	61.70	1	62.70	62.60	4	6,619	0.06%
2023/11/30	0	0.00	17	61.95	62.20	-17	7,389	-0.23%
2023/11/29	7	61.54	2	61.30	61.50	5	7,551	0.07%
2023/11/28	2	61.10	10	60.85	61.40	-8	7,723	-0.10%
2023/11/24	5	61.28	0	0.00	60.80	5	8,809	0.06%
2023/11/23	5	61.78	5	61.58	61.50	0	8,993	0.00%
2023/11/22	1	60.40	0	0.00	60.80	1	8,851	0.01%
2023/11/21	0	61.10	0	0.00	60.40	0	8,887	0.00%
2023/11/20	0	0.00	12	60.28	60.80	-12	8,988	-0.13%
2023/11/17	7	58.80	0	0.00	59.10	7	9,095	0.08%
2023/11/16	10	59.40	0	0.00	59.50	10	9,282	0.11%
2023/11/14	5	59.10	5	59.80	59.90	0	9,725	0.00%
2023/11/13	20	59.38	0	0.00	59.20	20	10,039	0.20%
2023/11/09	1	60.30	10	61.00	60.60	-9	10,718	-0.08%
2023/11/07	0	0.00	1	61.10	61.10	-1	10,764	-0.01%
2023/11/06	0.5	62.10	4	61.83	62.10	-3.5	10,844	-0.03%
2023/11/03	0	0.00	2	60.70	60.50	-2	10,857	-0.02%
2023/11/02	2	61.10	2	60.25	60.40	0	10,931	0.00%
2023/11/01	11	58.89	0	0.00	59.00	11	10,977	0.10%
2023/10/31	21	59.28	0	0.00	58.40	21	11,027	0.19%
2023/10/27	17	61.39	0	0.00	60.20	17	11,313	0.15%
2023/10/26	12	62.37	5	61.90	61.10	7	11,743	0.06%
2023/10/25	1	65.80	4.6	65.35	65.00	-3.6	12,206	-0.03%
2023/10/20	1	62.30	4	62.40	63.00	-3	14,815	-0.02%
2023/10/19	12	63.35	0	0.00	63.90	12	14,773	0.08%
2023/10/18	6	64.67	6	66.00	64.00	0	14,777	0.00%
2023/10/17	0	0.00	5	68.20	67.20	-5	14,792	-0.03%
2023/10/16	1	67.50	0	0.00	67.10	1	14,788	0.01%
2023/10/13	1	68.30	0	0.00	68.10	1	14,860	0.01%
2023/10/12	30	68.17	114	69.16	68.70	-84	14,865	-0.57%	大賣/
2023/10/11	43	69.11	2	71.15	67.20	41	14,932	0.27%
2023/10/05	0	0.00	2	68.50	68.10	-2	14,942	-0.01%
2023/10/04	17	68.55	14	68.45	68.40	3	14,858	0.02%
2023/10/03	2	68.60	16.4	68.51	68.40	-14.4	14,680	-0.10%
2023/10/02	5	64.36	46	65.41	66.90	-41	14,427	-0.28%
2023/09/28	10	61.70	0	0.00	61.80	10	14,264	0.07%
2023/09/27	14	61.30	0	0.00	62.00	14	14,340	0.10%
2023/09/26	7	62.30	0	0.00	61.60	7	14,382	0.05%
2023/09/22	0	0.00	3	62.50	63.20	-3	14,466	-0.02%
2023/09/21	8	62.13	0	0.00	62.50	8	14,478	0.06%
2023/09/20	10	61.80	0	0.00	61.70	10	14,478	0.07%
2023/09/19	31	62.77	1	63.20	62.40	30	14,567	0.21%
2023/09/18	12	64.09	0.3	65.50	64.00	11.7	14,654	0.08%
2023/09/15	0.3	67.30	0	0.00	66.60	0.3	15,118	0.00%
2023/09/14	2	66.25	6	66.42	66.80	-4	15,209	-0.03%
2023/09/13	1	65.10	0	0.00	65.00	1	15,083	0.01%
2023/09/12	8.4	64.61	9.1	65.71	65.20	-0.8	15,044	0.00%
2023/09/11	14	65.82	1	65.00	65.00	13	14,948	0.09%
2023/09/08	5	67.68	8	68.60	68.40	-3	14,761	-0.02%
2023/09/07	19.2	68.98	12	69.48	69.00	7.2	14,747	0.05%
2023/09/06	23	70.03	19	70.92	69.80	4	14,736	0.03%
2023/09/05	24	70.91	35	71.23	70.60	-11	14,622	-0.08%
2023/09/04	14	68.26	17	68.26	68.10	-3	13,907	-0.02%
2023/09/01	19	67.91	0	0.00	66.30	19	13,906	0.14%
2023/08/31	23	68.83	20.1	69.10	68.80	2.9	14,025	0.02%
2023/08/30	2	68.15	120.8	68.16	68.30	-118.8	13,475	-0.88%	大賣/鉅額交易
2023/08/29	0	0.00	16	65.78	66.40	-16	13,009	-0.12%
2023/08/28	12	63.33	13	63.83	63.40	-1	12,798	-0.01%
2023/08/25	15	64.09	30	64.22	64.30	-15	12,830	-0.12%
2023/08/24	23	64.49	13	65.02	64.50	10	12,777	0.08%
2023/08/23	21	65.04	19	65.44	64.60	2	12,668	0.02%
2023/08/22	123	65.97	10	65.79	64.50	113	12,588	0.90%	大買/鉅額交易
2023/08/21	2	65.10	4.1	65.72	65.80	-2.1	12,422	-0.02%
2023/08/18	4	65.58	0	65.95	64.20	4	12,213	0.03%
2023/08/17	12	65.18	11	65.09	65.60	1	12,012	0.01%
2023/08/16	27	63.14	26.1	64.53	64.50	0.9	11,781	0.01%
2023/08/15	1	60.30	12	61.40	61.90	-11	11,231	-0.10%
2023/08/14	3	56.43	2.2	56.87	56.30	0.8	11,076	0.01%
2023/08/11	15	58.27	0	0.00	57.50	15	11,048	0.14%
2023/08/10	8	58.54	8	58.88	58.10	0	11,025	0.00%
2023/08/09	3	60.97	10	61.60	60.90	-7	10,926	-0.06%
2023/08/08	3	62.43	0	0.00	61.90	3	10,878	0.03%
2023/08/07	11	63.98	2	64.19	64.00	9	10,834	0.08%
2023/08/02	1	63.00	22	62.66	62.70	-21	10,710	-0.20%
2023/08/01	12	65.57	10	63.60	63.60	2	10,508	0.02%
2023/07/31	87.2	69.52	47	65.82	64.50	40.2	10,379	0.39%
2023/07/28	34	68.59	46	69.77	69.60	-12	9,839	-0.12%
2023/07/27	20	68.14	62	69.08	67.50	-42	9,214	-0.46%
2023/07/26	22.5	68.54	15	68.08	65.80	7.5	8,371	0.09%
2023/07/25	11	65.55	69.7	65.01	66.80	-58.7	7,406	-0.79%
2023/07/24	14	59.93	4	60.73	60.80	10	6,496	0.15%
2023/07/21	18	60.84	0	0.00	60.80	18	6,468	0.28%
2023/07/20	1	61.70	6	62.70	61.60	-5	6,462	-0.08%
2023/07/19	10	60.50	3	60.27	59.70	7	6,335	0.11%
2023/07/18	17	61.04	2.2	62.68	60.80	14.8	6,304	0.23%
2023/07/17	2	62.35	6	62.47	62.00	-4	6,244	-0.06%
2023/07/14	6.2	63.35	14	62.77	62.00	-7.8	6,194	-0.13%
2023/07/13	2	61.80	2.1	62.28	61.00	-0.1	5,970	0.00%
2023/07/12	0	0.00	12	60.92	60.20	-12	5,784	-0.21%
2023/07/11	0	0.00	1	57.70	57.70	-1	5,611	-0.02%
2023/07/10	7.1	56.14	1	56.10	56.00	6.1	5,591	0.11%
2023/07/07	11.7	58.43	1	58.80	57.60	10.7	5,553	0.19%
2023/07/06	2	62.40	3	62.50	62.40	-1	5,441	-0.02%
2023/07/05	13	62.88	32	62.78	63.00	-19	5,368	-0.35%
2023/07/04	4	61.78	0	0.00	62.40	4	5,278	0.08%
2023/07/03	14	62.37	12	62.39	62.30	2	5,211	0.04%
2023/06/30	1	60.20	0	0.00	61.30	1	5,107	0.02%
2023/06/29	15	60.40	0	0.00	60.10	15	5,085	0.29%
2023/06/28	6	60.80	0	0.00	60.00	6	5,085	0.12%
2023/06/27	32.7	61.13	5	61.80	60.60	27.7	5,088	0.54%
2023/06/26	2	65.00	14	65.06	63.90	-12	4,952	-0.24%
2023/06/21	41	65.23	88.5	64.95	65.00	-47.5	4,791	-0.99%
2023/06/20	6	61.52	4	61.75	61.20	2	4,288	0.05%
2023/06/19	15	60.00	0	0.00	59.80	15	4,168	0.36%
2023/06/16	11	60.42	5	60.10	60.10	6	4,175	0.14%
2023/06/15	1	61.00	1	61.50	61.10	0	4,216	0.00%
2023/06/14	5	61.22	0	0.00	60.80	5	4,207	0.12%
2023/06/13	3	61.43	1	62.30	61.30	2	4,248	0.05%
2023/06/12	22	61.05	1	61.80	61.80	21	4,180	0.50%
2023/06/09	0	0.00	31.1	62.94	63.30	-31.1	4,033	-0.77%
2023/06/08	7	60.27	0	0.00	60.80	7	3,779	0.19%
2023/06/07	2	60.70	4	60.93	61.60	-2	3,720	-0.05%
2023/06/06	13.3	61.01	16.1	60.40	60.00	-2.8	3,521	-0.08%
2023/06/05	0	0.00	11	58.72	58.90	-11	3,214	-0.34%
2023/06/02	0	0.00	3	58.00	57.80	-3	3,151	-0.10%
2023/06/01	0	57.30	0	0.00	57.20	0	3,163	0.00%
2023/05/31	0	0.00	1	57.70	57.50	-1	3,194	-0.03%
2023/05/29	0	0.00	1	57.10	56.80	-1	3,218	-0.03%
2023/05/26	4	57.08	2	58.30	56.50	2	3,274	0.06%
2023/05/25	1	57.00	0	57.80	57.30	1	3,341	0.03%
2023/05/24	0	56.20	3	56.63	56.80	-3	3,360	-0.09%
2023/05/23	1.1	57.65	1	57.10	56.80	0.1	3,466	0.00%
2023/05/22	4	56.08	3	56.97	57.00	1	3,606	0.03%
2023/05/19	1	54.70	0	0.00	55.10	1	3,623	0.03%
2023/05/18	2	55.20	10	55.00	55.20	-8	3,750	-0.21%
2023/05/16	0	53.50	0	0.00	53.20	0	3,850	0.00%
2023/05/11	0	53.65	0	0.00	53.50	0	4,113	0.00%
2023/05/10	0	55.10	0	0.00	54.70	0	4,193	0.00%
2023/05/09	2	55.10	2	55.00	54.80	0	4,288	0.00%
2023/05/08	1	55.90	0	0.00	55.60	1	4,446	0.02%
2023/05/05	1	55.00	1	55.40	55.50	0	4,475	0.00%
2023/05/04	0	0.00	2	53.50	53.80	-2	4,604	-0.04%
2023/05/03	1	54.10	0	0.00	54.00	1	4,957	0.02%
2023/05/02	0	0.00	24	54.89	55.20	-24	5,159	-0.47%
2023/04/27	1	53.50	0	53.80	53.50	1	5,628	0.02%
2023/04/26	15	53.63	5	53.40	53.40	10	5,806	0.17%
2023/04/25	1	54.20	0	0.00	53.70	1	5,941	0.02%
2023/04/21	1.1	55.26	5	55.40	55.20	-3.9	6,131	-0.06%
2023/04/20	25.1	56.93	10	56.70	56.60	15.1	6,356	0.24%
2023/04/19	8.1	59.48	6	58.82	58.80	2.1	6,644	0.03%
2023/04/18	1.2	60.94	1	60.00	60.00	0.2	6,886	0.00%
2023/04/17	0	0.00	11	61.05	60.90	-11	7,183	-0.15%
2023/04/14	5	61.38	3	60.97	60.90	2	7,381	0.03%
2023/04/13	1	60.50	0	0.00	60.40	1	7,369	0.01%
2023/04/11	10	60.60	0	0.00	60.60	10	7,331	0.14%
2023/04/10	10	61.10	1	61.10	61.40	9	7,302	0.12%
2023/04/07	0	0.00	2	60.60	60.70	-2	7,279	-0.03%
2023/03/31	1	59.90	1	60.20	60.10	0	7,273	0.00%
2023/03/30	0	0.00	3	60.00	59.80	-3	7,275	-0.04%
2023/03/29	0.1	59.70	5	59.88	59.70	-4.9	7,286	-0.07%
2023/03/28	11.1	58.99	0	0.00	58.90	11.1	7,294	0.15%
2023/03/27	2	60.31	0	0.00	60.80	2	7,256	0.03%
2023/03/24	0	59.90	1	61.10	61.10	-1	7,282	-0.01%
2023/03/23	8.2	60.45	2	60.00	59.90	6.2	7,258	0.09%
2023/03/22	2	61.30	8	61.86	62.00	-6	7,190	-0.08%
2023/03/21	0	59.10	4.2	59.83	60.10	-4.2	7,257	-0.06%
2023/03/20	12.1	58.48	0	0.00	58.60	12.1	7,338	0.16%
2023/03/17	1.1	58.80	11	59.27	59.20	-9.9	7,294	-0.14%
2023/03/16	13	58.58	1	58.30	58.50	12	7,311	0.16%
2023/03/15	1	60.90	0	0.00	60.00	1	7,329	0.01%
2023/03/14	2	60.80	1	62.00	60.60	1	7,398	0.01%
2023/03/13	0	0.00	4	61.93	61.90	-4	7,527	-0.05%
2023/03/10	15.1	62.51	0	0.00	62.10	15.1	7,674	0.20%
2023/03/09	1	64.80	5.2	64.39	63.90	-4.2	8,054	-0.05%
2023/03/07	0.1	64.14	1	63.90	63.90	-0.9	8,237	-0.01%
2023/03/06	0	64.30	1.1	64.39	64.20	-1	8,246	-0.01%
2023/03/03	0.1	63.50	1	63.70	63.50	-1	8,274	-0.01%
2023/03/02	2.1	63.20	1	63.10	63.20	1.1	8,317	0.01%
2023/03/01	1	61.41	1	63.20	62.90	0	8,563	0.00%
2023/02/24	21.3	62.85	0	0.00	62.80	21.3	8,563	0.25%
2023/02/23	12.1	62.99	3.1	63.31	62.80	9	8,536	0.11%
2023/02/22	14.1	63.57	3	63.60	63.80	11.1	8,545	0.13%
2023/02/21	11.5	64.18	1	64.00	64.80	10.5	8,565	0.12%
2023/02/20	17	64.19	1	64.10	64.60	16	8,532	0.19%
2023/02/17	13	66.28	5	66.10	66.00	8	8,545	0.09%
2023/02/16	13	66.79	25	66.63	67.50	-12	8,760	-0.14%
2023/02/15	5	64.52	0	0.00	64.70	5	8,733	0.06%
2023/02/14	11	64.41	20	64.88	64.50	-9	8,745	-0.10%
2023/02/13	1.2	64.17	0.1	64.80	63.80	1.1	8,822	0.01%
2023/02/10	4.5	65.08	1	64.80	64.20	3.5	9,008	0.04%
2023/02/09	8.4	67.38	9	66.98	67.20	-0.6	9,288	-0.01%
2023/02/08	2	68.25	0.1	67.90	67.90	1.9	9,373	0.02%
2023/02/07	4	68.15	0.1	68.00	68.00	3.9	9,417	0.04%
2023/02/06	1.1	66.43	2	66.90	67.00	-0.9	9,664	-0.01%
2023/02/03	0	0.00	4	67.10	66.20	-4	10,133	-0.04%
2023/02/02	51.1	67.70	48	67.52	67.00	3.1	10,287	0.03%
2023/02/01	27	67.41	4.1	67.53	67.40	22.9	10,251	0.22%
2023/01/31	2.1	65.36	1	65.20	65.70	1.1	9,979	0.01%
2023/01/30	0	0.00	3.1	63.25	65.00	-3.1	9,923	-0.03%
2023/01/17	16.1	59.97	19.1	60.04	59.90	-3.1	9,663	-0.03%
2023/01/16	0.1	59.00	0	0.00	58.90	0.1	9,501	0.00%
2023/01/13	0.1	59.10	0.1	58.30	58.10	0	9,297	0.00%
2023/01/12	0	0.00	1	59.00	58.60	-1	9,133	-0.01%
2023/01/11	0.1	58.50	0	0.00	58.40	0.1	9,020	0.00%
2023/01/10	1	58.00	4	59.23	58.40	-3	8,905	-0.03%
2023/01/09	10.1	58.69	8	58.65	58.70	2.1	8,654	0.02%
2023/01/06	3.2	56.43	3	56.90	57.30	0.2	8,280	0.00%
2023/01/05	2.1	56.38	2	56.60	55.40	0.1	8,005	0.00%
2023/01/04	1	54.50	8	54.96	57.00	-7	7,697	-0.09%
2022/12/20	3	51.67	10	51.42	51.20	-7	7,412	-0.09%
2022/12/19	1	53.60	0	0.00	53.00	1	7,378	0.01%
2022/12/16	0	0.00	1	54.00	54.40	-1	7,359	-0.01%
2022/12/15	0	0.00	1	55.10	55.30	-1	7,315	-0.01%
2022/12/14	1	54.80	3	54.93	55.10	-2	7,306	-0.03%
2022/12/13	11	55.26	2	55.00	53.80	9	7,264	0.12%
2022/12/12	16.2	55.20	17	54.95	55.50	-0.9	7,108	-0.01%
2022/12/09	8	53.60	4	54.00	53.50	4	6,984	0.06%
2022/12/07	2	53.50	9	53.07	53.30	-7	6,879	-0.10%
2022/12/06	3	54.77	2	55.25	54.70	1	6,762	0.01%
2022/12/05	6	56.93	11	57.05	56.30	-5	6,642	-0.08%
2022/12/02	10	58.31	18	58.44	58.40	-8	6,480	-0.12%
2022/12/01	1	56.40	3	57.53	59.00	-2	6,298	-0.03%
2022/11/30	5	54.76	7	53.24	54.50	-2	5,868	-0.03%
2022/11/25	1	51.30	10	52.20	51.10	-9	5,600	-0.16%
2022/11/23	0	0.00	62	53.01	52.90	-62	5,432	-1.14%
2022/11/22	4	51.05	7	51.94	50.90	-3	5,156	-0.06%
2022/11/18	6	51.88	5	52.72	51.60	1	5,061	0.02%
2022/11/17	4	51.80	6	52.13	51.80	-2	4,910	-0.04%
2022/11/16	4	52.13	1	51.70	52.00	3	4,802	0.06%
2022/11/15	1	52.00	1	52.70	52.30	0	4,707	0.00%
2022/11/14	13	51.36	1	51.50	51.60	12	4,510	0.27%
2022/11/11	1	50.10	1	49.00	48.55	0	4,177	0.00%
2022/11/10	1	48.35	1	48.50	48.50	0	4,045	0.00%
2022/11/08	3	49.43	0.1	50.10	49.30	2.9	3,814	0.08%
2022/11/07	18	49.50	1	49.50	50.50	17	3,587	0.47%
2022/11/04	1	47.00	1	47.80	47.60	0	3,173	0.00%
2022/11/03	1	46.90	1	47.35	47.65	0	3,014	0.00%
2022/11/02	6	46.65	7	46.68	47.10	-1	2,855	-0.04%
2022/11/01	6	44.92	0	0.00	46.50	6	2,519	0.24%
2022/10/31	0	40.45	3	43.60	43.60	-3	1,885	-0.16%
2022/10/27	0.1	38.75	1	38.50	39.80	-0.9	1,532	-0.06%
2022/10/26	4	37.91	4	38.11	37.50	0	1,470	0.00%
2022/10/25	2	38.30	0	0.00	38.00	2	1,311	0.15%
2022/10/06	0	0.00	1	38.60	38.80	-1	1,939	-0.05%
2022/10/05	1	38.70	1	39.15	38.30	0	1,984	0.00%
2022/10/03	1	37.20	0	0.00	37.80	1	2,073	0.05%
2022/09/28	0	0.00	11	35.37	35.35	-11	2,122	-0.52%
2022/09/26	1	37.10	0	0.00	36.65	1	2,167	0.05%
2022/09/20	0	40.35	0	0.00	40.20	0	2,257	0.00%
2022/09/19	3	40.50	0	0.00	40.35	3	2,274	0.13%
2022/09/14	0	0.00	1	41.75	41.80	-1	2,381	-0.04%
2022/09/12	10	41.20	0	0.00	41.20	10	2,461	0.41%
2022/09/08	0	0.00	10	41.60	41.65	-10	2,500	-0.40%
2022/09/07	10	40.20	0	0.00	40.55	10	2,505	0.40%
2022/09/05	1	40.70	0	0.00	40.70	1	2,499	0.04%
2022/09/02	0	0.00	1	42.40	42.35	-1	2,485	-0.04%
2022/08/26	0	0.00	1	43.70	43.60	-1	2,463	-0.04%
2022/08/23	0	0.00	0.3	43.10	43.20	-0.3	2,454	-0.01%
2022/08/22	0	0.00	3	43.77	43.35	-3	2,499	-0.12%
2022/08/15	0	0.00	10	43.50	43.40	-10	2,519	-0.40%
2022/08/12	4	42.83	1	43.40	43.05	3	2,522	0.12%
2022/08/10	4	41.35	0	0.00	41.90	4	2,505	0.16%
2022/08/09	6	41.50	0	0.00	41.50	6	2,516	0.24%
2022/08/08	0.1	41.35	0	0.00	41.30	0.1	2,521	0.00%
2022/08/05	10	40.80	0	0.00	40.80	10	2,520	0.40%
2022/08/03	0.1	40.80	3	40.62	40.45	-2.9	2,530	-0.11%
2022/08/02	1	40.70	0	0.00	40.80	1	2,548	0.04%
2022/08/01	0	0.00	1	42.15	42.15	-1	2,531	-0.04%
2022/07/29	10	42.80	0	0.00	42.35	10	2,530	0.40%
2022/07/25	2	45.00	1	45.20	44.80	1	2,499	0.04%
2022/07/22	2	47.00	1	47.45	46.65	1	2,492	0.04%
2022/07/21	0	0.00	25	46.38	46.65	-25	2,306	-1.08%
2022/07/19	2	42.10	0	0.00	41.90	2	2,255	0.09%
2022/07/18	2	42.60	3	42.47	42.35	-1	2,270	-0.04%
2022/07/15	5	45.55	4	45.95	46.25	1	2,216	0.05%
2022/07/14	12	45.03	12	45.03	45.10	0	2,175	0.00%
2022/07/13	0.1	44.60	1	44.45	44.25	-0.9	2,143	-0.04%
2022/07/12	13	42.96	0	0.00	41.95	13	2,114	0.61%
2022/07/11	1	44.10	0	0.00	44.20	1	2,063	0.05%
2022/07/08	0	0.00	2	46.25	46.00	-2	2,033	-0.10%
2022/07/07	1	44.45	0	0.00	45.10	1	2,001	0.05%
2022/07/05	0.1	44.90	0	0.00	45.45	0.1	1,998	0.01%
2022/07/04	20	43.75	0	0.00	43.85	20	1,962	1.02%
2022/07/01	1	44.65	10	44.05	44.05	-9	1,946	-0.46%
2022/06/30	1	45.25	0	0.00	45.25	1	1,909	0.05%
2022/06/29	10	48.00	0	0.00	47.05	10	1,868	0.54%
2022/06/27	0.2	49.75	1	49.90	49.90	-0.8	1,819	-0.04%
2022/06/24	0	48.40	0	0.00	48.20	0	1,803	0.00%
2022/06/22	0.1	48.75	0	0.00	47.85	0.1	1,777	0.01%
2022/06/21	0	0.00	1	49.50	50.00	-1	1,735	-0.06%
2022/06/20	2	48.75	0	0.00	48.35	2	1,712	0.12%
2022/06/17	1	51.30	40	52.24	51.30	-39	1,700	-2.29%
2022/06/15	1	55.10	0	0.00	55.10	1	1,664	0.06%
2022/06/07	0	0.00	3	57.50	56.90	-3	1,754	-0.17%
2022/06/06	1	57.70	1	57.80	57.50	0	1,766	0.00%
2022/06/01	0.1	58.40	1	58.60	58.30	-0.9	1,836	-0.05%
2022/05/31	3.1	57.90	0	0.00	57.90	3.1	1,850	0.17%
2022/05/27	0	0.00	2	55.00	55.40	-2	1,845	-0.11%
2022/05/26	2	54.10	0	0.00	54.10	2	1,874	0.11%
2022/05/25	2	54.60	2	55.00	55.00	0	1,982	0.00%
2022/05/20	10.1	56.10	0	0.00	55.80	10.1	2,317	0.44%
2022/05/17	0.1	56.80	0	0.00	56.70	0.1	2,285	0.00%
2022/05/13	5	55.40	0	0.00	55.80	5	2,260	0.22%
2022/05/12	5	56.10	0	0.00	55.50	5	2,249	0.22%
2022/05/11	0	0.00	1	57.70	56.90	-1	2,235	-0.04%
2022/05/10	1	55.40	0	0.00	57.90	1	2,266	0.04%
2022/05/09	1	57.60	0	0.00	57.50	1	2,252	0.04%
2022/05/06	1	60.40	1	59.10	60.40	0	2,244	0.00%
2022/05/05	1	60.60	0	0.00	60.60	1	2,255	0.04%
2022/05/04	1.1	59.08	0	0.00	59.80	1.1	2,296	0.05%
2022/05/03	0	0.00	1	59.40	58.60	-1	2,298	-0.04%
2022/04/29	10	58.20	0	0.00	58.10	10	2,305	0.43%
2022/04/28	1	58.20	0	0.00	58.00	1	2,300	0.04%
2022/04/27	0.1	57.90	0	0.00	59.50	0.1	2,277	0.00%
2022/04/26	5	60.20	0	0.00	59.50	5	2,261	0.22%
2022/04/25	5	61.00	0	0.00	60.50	5	2,256	0.22%
2022/04/22	2	64.50	0	0.00	64.40	2	2,228	0.09%
2022/04/21	1	66.40	0	66.10	66.40	1	2,218	0.05%
2022/04/20	1	66.70	0	0.00	66.70	1	2,240	0.04%
2022/04/19	0	66.50	0	0.00	65.80	0	2,257	0.00%
2022/04/18	1.1	66.23	0	0.00	66.00	1.1	2,273	0.05%
2022/04/15	0	67.90	0	0.00	67.60	0	2,295	0.00%
2022/04/14	2	68.80	0	0.00	68.00	2	2,354	0.08%
2022/04/12	2	67.80	0	0.00	68.00	2	2,429	0.08%
2022/04/11	2	68.75	1	68.80	68.60	1	2,456	0.04%
2022/04/01	2	71.40	0	0.00	71.40	2	2,653	0.08%
2022/03/31	0	0.00	1	72.00	71.80	-1	2,696	-0.04%
2022/03/30	2	72.70	0	0.00	72.60	2	2,776	0.07%
2022/03/25	0	0.00	1	73.00	73.00	-1	3,130	-0.03%
2022/03/24	5.1	72.11	0	0.00	72.50	5.1	3,173	0.16%
2022/03/23	0	0.00	5	72.90	72.60	-5	3,210	-0.16%
2022/03/22	8	72.70	1	72.90	72.70	7	3,236	0.22%
2022/03/18	11	70.35	0	0.00	71.40	11	3,312	0.33%
2022/03/16	13.1	69.15	0	0.00	68.80	13.1	3,351	0.39%
2022/03/15	0	0.00	7	69.30	68.80	-7	3,369	-0.21%
2022/03/14	1	71.40	5	70.70	70.60	-4	3,381	-0.12%
2022/03/10	0	71.20	0	0.00	71.30	0	3,491	0.00%
2022/03/09	2	70.95	0	0.00	70.90	2	3,527	0.06%
2022/03/07	3.1	70.73	9	71.00	70.90	-5.9	3,618	-0.16%
2022/03/04	2	73.50	0	0.00	73.30	2	3,643	0.05%
2022/03/03	1	74.70	0	0.00	74.50	1	3,723	0.03%
2022/03/01	0	0.00	3	74.97	75.40	-3	3,833	-0.08%
2022/02/25	6	75.50	1	75.90	75.00	5	3,886	0.13%
2022/02/24	19	75.13	6.1	75.20	74.20	13	4,011	0.32%
2022/02/23	3	74.00	15	73.54	74.20	-12	4,011	-0.30%
2022/02/22	1	70.30	0	0.00	70.00	1	3,988	0.03%
2022/02/21	0	0.00	1	71.60	71.50	-1	4,158	-0.02%
2022/02/17	11	71.27	0	0.00	70.90	11	5,207	0.21%
2022/02/16	1	70.90	1	71.60	70.80	0	5,801	0.00%
2022/02/14	1	70.60	0	0.00	70.70	1	5,953	0.02%
2022/02/10	0	0.00	11	73.37	73.00	-11	6,225	-0.18%
2022/01/26	0	68.80	1	68.50	67.50	-1	6,444	-0.02%
2022/01/25	0	0.00	1	69.60	69.00	-1	6,552	-0.02%
2022/01/21	0	0.00	10	71.50	71.50	-10	6,749	-0.15%
2022/01/20	21.1	71.73	10	71.80	71.90	11.1	6,844	0.16%
2022/01/19	1	72.20	0	0.00	72.20	1	6,881	0.01%
2022/01/18	0	0.00	1.2	74.43	73.40	-1.2	6,994	-0.02%
2022/01/13	2	73.70	2	73.50	73.70	0	7,171	0.00%
2022/01/12	1.2	72.08	0	0.00	72.20	1.2	7,299	0.02%
2022/01/11	1	72.80	0	0.00	72.70	1	7,345	0.01%
2022/01/07	2	73.45	30	73.70	73.50	-28	7,675	-0.36%
2022/01/06	2	75.15	2	74.90	75.30	0	7,663	0.00%
2022/01/05	0	0.00	1	76.10	76.10	-1	7,694	-0.01%
2022/01/03	0	0.00	1	77.90	77.30	-1	7,732	-0.01%
2021/12/30	1	77.10	0	0.00	77.10	1	7,817	0.01%
2021/12/29	0	0.00	2	77.75	78.10	-2	7,940	-0.03%
2021/12/28	4	78.75	1	79.50	77.60	3	8,059	0.04%
2021/12/27	0	0.00	1	77.70	77.60	-1	8,168	-0.01%
2021/12/24	1	78.30	0	0.00	78.40	1	8,290	0.01%
2021/12/23	1	78.40	3	78.47	78.40	-2	8,387	-0.02%
2021/12/22	1	76.60	0.1	75.40	77.10	0.9	8,527	0.01%
2021/12/20	0	0.00	1	73.00	73.10	-1	9,674	-0.01%
2021/12/17	1	75.40	1	75.10	74.90	0	9,822	0.00%
2021/12/16	2	75.50	0	0.00	75.90	2	9,836	0.02%
2021/12/09	2	75.50	0	0.00	75.20	2	10,000	0.02%
2021/12/08	31	77.57	0	0.00	76.20	31	10,010	0.31%
2021/12/02	3	75.83	1	76.00	75.50	2	10,112	0.02%
2021/12/01	2	75.45	1	75.40	75.30	1	10,105	0.01%
2021/11/30	10	77.40	0	0.00	76.90	10	10,062	0.10%
2021/11/29	12	74.80	0	0.00	76.30	12	10,057	0.12%
2021/11/26	20.1	76.45	1	78.50	75.90	19.1	9,995	0.19%
2021/11/25	0	0.00	1	80.20	78.70	-1	9,949	-0.01%
2021/11/24	46.1	78.95	48	78.61	79.70	-2	9,979	-0.02%
2021/11/23	8	79.34	1	79.00	78.80	7	10,081	0.07%
2021/11/22	2	82.20	31	80.83	83.00	-29	9,931	-0.29%
2021/11/19	3	78.87	3	78.90	79.10	0	9,795	0.00%
2021/11/18	36	78.44	6	78.47	78.10	30	9,812	0.31%
2021/11/17	2	80.40	5	80.32	79.80	-3	9,727	-0.03%
2021/11/16	11	85.05	7.1	83.36	80.50	3.9	9,651	0.04%
2021/11/15	8.2	81.41	31.1	83.20	83.90	-22.9	8,911	-0.26%
2021/11/12	1	76.80	3	76.60	76.30	-2	8,640	-0.02%
2021/11/11	1	77.10	1	75.50	75.40	0	8,744	0.00%
2021/11/10	1	76.40	1	75.90	76.10	0	8,994	0.00%
2021/11/09	5	76.96	2	76.90	77.00	3	9,006	0.03%
2021/11/08	3	74.00	1	75.60	74.00	2	8,860	0.02%
2021/11/05	2	75.50	0	0.00	74.50	2	8,942	0.02%
2021/11/04	0	0.00	2	75.90	75.20	-2	8,981	-0.02%
2021/11/02	25	73.95	16	75.76	73.80	9	9,260	0.10%
2021/11/01	11	76.53	3	76.50	76.90	8	9,253	0.09%
2021/10/29	16	75.08	15	74.80	74.70	1	9,759	0.01%
2021/10/28	3	73.33	1	72.70	72.60	2	10,246	0.02%
2021/10/27	1	75.10	0	0.00	75.40	1	10,312	0.01%
2021/10/26	2	76.90	1.1	76.40	74.70	0.9	10,317	0.01%
2021/10/25	0	0.00	0.3	74.00	75.70	-0.3	10,226	0.00%
2021/10/21	21.3	73.57	20.1	74.67	73.10	1.2	10,293	0.01%
2021/10/20	25	74.70	27	75.34	74.70	-2	10,274	-0.02%
2021/10/19	3	73.43	0	0.00	74.20	3	10,319	0.03%
2021/10/18	2	73.50	3	73.40	74.00	-1	10,566	-0.01%
2021/10/15	0	0.00	6	73.27	73.40	-6	10,569	-0.06%
2021/10/14	0	0.00	2	67.20	68.20	-2	10,520	-0.02%
2021/10/13	0	0.00	2	66.10	66.50	-2	10,558	-0.02%
2021/10/08	0	0.00	2	71.15	71.00	-2	10,617	-0.02%
2021/10/07	9	70.32	8	70.15	70.20	1	10,683	0.01%
2021/10/06	21	68.18	22	69.06	67.90	-1	11,044	-0.01%
2021/10/05	3	65.60	4	63.70	67.60	-1	11,074	-0.01%
2021/10/04	73	67.58	4	70.10	66.00	69	11,062	0.62%
2021/10/01	0.1	73.10	2	73.20	71.10	-2	10,969	-0.02%
2021/09/30	2	75.20	66	75.57	75.40	-64	10,879	-0.59%
2021/09/29	38.1	74.66	47	76.70	73.90	-8.9	10,816	-0.08%
2021/09/28	50.1	82.35	35.3	81.56	80.20	14.9	10,680	0.14%
2021/09/27	5	79.90	11	80.04	79.90	-6	9,841	-0.06%
2021/09/24	0	0.00	9.8	75.08	75.70	-9.8	9,525	-0.10%
2021/09/23	2	71.90	0	0.00	73.00	2	9,417	0.02%
2021/09/22	2	72.40	15	71.60	71.50	-13	9,438	-0.14%
2021/09/17	0	0.00	2	73.65	73.50	-2	9,470	-0.02%
2021/09/16	13	72.00	2	72.60	72.60	11	9,454	0.12%
2021/09/15	6	72.77	16	73.68	71.50	-10	9,509	-0.11%
2021/09/14	13	71.60	0	0.00	71.50	13	9,469	0.14%
2021/09/10	1	72.50	0	0.00	72.70	1	9,877	0.01%
2021/09/09	6	71.02	2	71.90	72.20	4	10,071	0.04%
2021/09/08	1	70.80	3	69.70	69.60	-2	10,401	-0.02%
2021/09/07	0.3	70.00	0	0.00	70.30	0.3	11,177	0.00%
2021/09/06	2	71.50	0	0.00	71.30	2	11,699	0.02%
2021/09/03	0.5	72.50	0	0.00	72.10	0.5	11,964	0.00%
2021/09/01	0	0.00	1	73.40	73.70	-1	12,590	-0.01%
2021/08/31	2	72.00	0	0.00	72.80	2	12,590	0.02%
2021/08/30	1	73.70	0	0.00	73.40	1	12,648	0.01%
2021/08/27	1	72.60	2	74.50	73.70	-1	12,604	-0.01%
2021/08/25	0	0.00	8	70.03	70.50	-8	12,632	-0.06%
2021/08/24	11	70.53	0	0.00	70.00	11	12,652	0.09%
2021/08/20	0	0.00	1	68.40	68.20	-1	12,712	-0.01%
2021/08/19	4	72.23	9	70.67	69.30	-5	12,867	-0.04%
2021/08/18	40	70.98	40	72.80	73.90	0	12,851	0.00%
2021/08/17	15	75.80	6	74.23	73.80	9	12,837	0.07%
2021/08/16	4.1	77.48	5	75.00	74.90	-0.9	12,983	-0.01%
2021/08/13	2	82.35	0	0.00	82.90	2	12,988	0.02%
2021/08/12	0	0.00	2	83.90	84.30	-2	13,191	-0.02%
2021/08/11	7	85.17	1	84.20	84.50	6	13,585	0.04%
2021/08/10	0.2	85.60	1	87.30	85.40	-0.8	13,665	-0.01%
2021/08/09	3	85.80	2	89.10	84.10	1	13,730	0.01%
2021/08/06	1	87.60	1	88.50	88.00	0	13,816	0.00%
2021/08/05	3	87.67	6	88.22	87.30	-3	13,821	-0.02%
2021/08/04	18	88.62	15.1	88.93	89.10	2.9	14,081	0.02%
2021/08/03	2	85.35	7	86.53	87.50	-5	13,658	-0.04%
2021/08/02	0	0.00	8	83.23	83.30	-8	13,151	-0.06%
2021/07/30	1	78.60	0	0.00	79.10	1	13,152	0.01%
2021/07/29	2	77.30	0	0.00	78.60	2	13,389	0.01%
2021/07/27	0	0.00	1	82.40	80.00	-1	13,719	-0.01%
2021/07/23	11	83.71	6	82.70	82.10	5	13,994	0.04%
2021/07/22	2	79.45	7	82.46	81.40	-5	13,930	-0.04%
2021/07/20	1.1	77.59	0	0.00	76.90	1.1	13,750	0.01%
2021/07/19	2	80.10	2	80.00	80.50	0	13,833	0.00%
2021/07/16	3	81.70	0	0.00	81.40	3	14,247	0.02%
2021/07/15	7.2	81.73	5	81.80	81.70	2.2	14,505	0.02%
2021/07/14	6.4	82.12	5	82.90	82.50	1.4	14,695	0.01%
2021/07/13	15	87.06	7	88.23	83.70	8	14,884	0.05%
2021/07/12	0.4	83.50	2	84.60	83.20	-1.6	14,678	-0.01%
2021/07/08	2	84.20	1	84.70	83.20	1	14,792	0.01%
2021/07/07	1	82.80	0	0.00	82.80	1	14,932	0.01%
2021/07/06	5	83.80	0	0.00	83.00	5	15,022	0.03%
2021/07/05	2	83.85	1	85.20	85.10	1	15,176	0.01%
2021/07/02	3	80.73	3	81.37	82.00	0	15,175	0.00%
2021/07/01	2	81.35	1	80.50	80.70	1	15,341	0.01%
2021/06/28	0	0.00	1	83.60	84.80	-1	16,256	-0.01%
2021/06/25	0	0.00	1	84.00	82.70	-1	16,444	-0.01%
2021/06/24	0	0.00	2	83.40	83.50	-2	16,969	-0.01%
2021/06/23	2	84.10	1	85.30	84.80	1	17,087	0.01%
2021/06/22	2	83.05	3	83.07	83.00	-1	17,247	-0.01%
2021/06/21	7	83.30	8.1	82.65	82.40	-1.1	17,979	-0.01%
2021/06/18	6	87.70	3	87.57	87.60	3	18,581	0.02%
2021/06/17	22	90.37	19	91.32	88.90	3	18,730	0.02%
2021/06/16	45	90.68	46	90.18	88.90	-1	18,628	-0.01%
2021/06/15	7	86.77	12	87.50	86.20	-5	18,381	-0.03%
2021/06/11	3	83.13	12	82.72	82.60	-9	18,677	-0.05%
2021/06/10	1	82.10	12	81.95	82.50	-11	18,508	-0.06%
2021/06/09	5	79.98	4	79.73	80.30	1	18,181	0.01%
2021/06/08	2	76.00	0	0.00	77.00	2	17,994	0.01%
2021/06/04	2	76.10	1	76.30	76.20	1	18,079	0.01%
2021/06/03	1	76.60	2	77.05	76.80	-1	18,237	-0.01%
2021/06/02	9	77.02	0	0.00	76.10	9	18,457	0.05%
2021/06/01	2	79.40	17	79.48	79.50	-15	18,353	-0.08%
2021/05/28	20	82.33	1	81.30	80.90	19	18,411	0.10%
2021/05/27	3	81.43	7	82.06	81.30	-4	18,468	-0.02%
2021/05/26	1	78.70	0	0.00	80.00	1	18,319	0.01%
2021/05/25	11.1	82.11	10	80.45	78.50	1.1	18,359	0.01%
2021/05/24	5.1	76.52	6.1	78.01	78.20	-1.1	18,270	-0.01%
2021/05/21	12	75.65	23	76.26	75.50	-11	18,138	-0.06%
2021/05/20	26	76.42	10	77.50	74.00	16	18,249	0.09%
2021/05/19	1.1	76.73	5	77.20	78.60	-3.9	18,154	-0.02%
2021/05/18	2	71.50	4	71.08	71.80	-2	18,103	-0.01%
2021/05/17	24	70.19	25	70.02	66.50	-1	18,788	-0.01%
2021/05/14	1	70.00	2	73.50	73.80	-1	20,041	0.00%
2021/05/13	0	0.00	2	65.90	68.10	-2	19,889	-0.01%
2021/05/12	14	68.50	16	66.75	65.70	-2	19,943	-0.01%
2021/05/11	5	72.56	2	72.15	70.00	3	20,097	0.01%
2021/05/10	2	71.30	2	71.95	71.40	0	20,196	0.00%
2021/05/07	4	72.28	0	0.00	72.10	4	20,804	0.02%
2021/05/06	7	74.00	1	75.00	73.50	6	20,847	0.03%
2021/05/05	5	70.02	1	71.10	70.20	4	20,768	0.02%
2021/05/04	3	67.67	12.3	67.76	67.30	-9.3	21,129	-0.04%
2021/05/03	3	74.77	0	0.00	74.70	3	21,321	0.01%
2021/04/29	2	80.40	6	83.23	83.00	-4	21,377	-0.02%
2021/04/28	9	81.50	6	81.75	80.00	3	21,438	0.01%
2021/04/27	10	82.58	6	82.00	81.80	4	21,401	0.02%
2021/04/26	14	83.49	1	83.40	81.10	13	21,350	0.06%
2021/04/23	28.2	85.36	33	84.20	82.80	-4.8	21,429	-0.02%
2021/04/22	15	86.53	14	87.30	85.20	1	21,344	0.00%
2021/04/21	2	83.30	5.3	83.00	84.30	-3.3	20,986	-0.02%
2021/04/20	10	81.17	10	81.93	81.30	0	20,862	0.00%
2021/04/19	1	81.00	5	80.74	80.10	-4	20,734	-0.02%
2021/04/16	8	79.10	9	78.88	77.80	-1	20,537	0.00%
2021/04/15	10	77.07	3	77.27	78.00	7	20,348	0.03%
2021/04/14	7	75.30	63	74.10	75.30	-56	20,297	-0.28%
2021/04/13	6	75.23	3	75.73	74.00	3	20,402	0.01%
2021/04/12	7	76.61	4	77.93	76.40	3	20,581	0.01%
2021/04/09	22	80.94	26	79.90	79.00	-4	20,588	-0.02%
2021/04/08	2	79.30	2	80.00	79.80	0	20,616	0.00%
2021/04/07	19.3	79.37	17	78.95	79.50	2.3	20,634	0.01%
2021/04/06	8	79.58	9	79.18	81.10	-1	20,773	0.00%
2021/04/01	13.5	76.53	7	76.00	75.50	6.5	21,171	0.03%
2021/03/31	6	76.13	9	76.66	75.80	-3	21,598	-0.01%
2021/03/30	9.5	73.04	8	73.78	73.10	1.5	22,568	0.01%
2021/03/29	66	72.38	66	73.87	72.40	0	22,798	0.00%
2021/03/26	1	68.70	2	69.10	69.00	-1	22,533	0.00%
2021/03/25	6	69.27	1	68.60	68.00	5	22,491	0.02%
2021/03/24	19	70.23	24	71.07	70.20	-5	22,209	-0.02%
2021/03/23	2	68.05	19	68.94	70.80	-17	21,339	-0.08%
2021/03/22	1	65.10	1	65.00	65.30	0	20,493	0.00%
2021/03/19	11	64.06	10	63.90	63.40	1	20,159	0.00%
2021/03/18	18	64.17	25	64.42	63.10	-7	19,809	-0.04%
2021/03/17	30	63.57	32	64.03	64.60	-2	19,342	-0.01%
2021/03/16	0	0.00	1	60.50	60.30	-1	18,592	-0.01%
2021/03/15	0	0.00	2	59.80	59.60	-2	18,506	-0.01%
2021/03/11	7	57.57	7	58.47	59.90	0	18,523	0.00%
2021/03/10	0	0.00	1	57.70	57.60	-1	18,503	-0.01%
2021/03/09	5	56.34	0	0.00	56.90	5	18,499	0.03%
2021/03/08	26	58.55	13	59.75	58.40	13	18,414	0.07%
2021/03/05	1	56.50	0	0.00	56.40	1	18,256	0.01%
2021/03/04	1	57.10	0	0.00	56.40	1	18,282	0.01%
2021/03/03	5	57.26	4	57.88	58.40	1	18,247	0.01%
2021/03/02	6	59.63	4	59.35	57.20	2	18,591	0.01%
2021/02/26	0	0.00	1	59.30	59.30	-1	18,657	-0.01%
2021/02/25	2	59.05	0	0.00	58.70	2	18,873	0.01%
2021/02/24	15	60.04	28	59.22	58.50	-13	18,808	-0.07%
2021/02/23	9	60.63	9	61.83	60.80	0	18,742	0.00%
2021/02/22	10	62.03	14	62.82	61.50	-4	18,702	-0.02%
2021/02/19	10	60.68	13	60.83	61.40	-3	18,460	-0.02%
2021/02/18	30	61.08	37	61.54	60.60	-7	18,605	-0.04%
2021/02/17	35	60.34	16	61.42	62.50	19	19,117	0.10%
2021/02/05	29.1	57.22	45	57.71	57.90	-16	18,671	-0.09%
2021/02/04	17	54.76	12	54.29	54.00	5	17,802	0.03%
2021/02/03	12	54.59	11	55.04	53.60	1	17,791	0.01%
2021/02/02	204	54.41	205	54.74	55.20	-1	17,572	-0.01%	大買/大賣/
2021/02/01	92	52.97	92	53.49	53.70	0	17,009	0.00%
2021/01/29	18	54.20	22	54.70	51.90	-4	16,705	-0.02%
2021/01/28	2	53.75	0	0.00	52.80	2	15,996	0.01%
2021/01/27	6	54.72	11	54.96	53.80	-5	15,772	-0.03%
2021/01/26	10	55.03	15	56.17	54.10	-5	15,546	-0.03%
2021/01/25	2	53.00	61	54.18	54.00	-59	14,918	-0.40%
2021/01/22	7	49.40	46	50.43	52.10	-39	14,523	-0.27%
2021/01/21	21	50.18	3	49.93	50.50	18	14,213	0.13%
2021/01/20	0	0.00	1	47.05	46.90	-1	13,985	-0.01%
2021/01/19	0	0.00	4	48.35	47.95	-4	13,887	-0.03%
2021/01/18	9	47.46	0	0.00	48.10	9	13,843	0.07%
2021/01/15	3	50.53	1	50.80	50.10	2	13,596	0.01%
2021/01/14	54	51.88	2	52.20	52.50	52	13,422	0.39%
2021/01/13	56	51.34	6	52.75	53.20	50	13,293	0.38%
2021/01/12	1	50.60	54	50.69	50.40	-53	13,148	-0.40%
2021/01/11	1	52.20	0	0.00	52.60	1	12,997	0.01%
2021/01/08	21	52.81	2	52.70	52.50	19	12,869	0.15%
2021/01/07	3	52.47	10	52.40	52.60	-7	12,778	-0.05%
2021/01/06	9	53.12	75	53.80	51.40	-66	12,634	-0.52%
2021/01/05	133	54.91	45	55.30	53.40	88	12,302	0.72%	大買/
2021/01/04	8	53.01	5.1	52.99	52.70	2.9	11,872	0.02%
2020/12/31	5	52.82	5	52.64	53.30	0	11,712	0.00%
2020/12/30	11	53.25	0.4	53.60	52.90	10.6	11,421	0.09%
2020/12/29	8	53.99	2	54.25	54.60	6	11,222	0.05%
2020/12/28	0	0.00	4	54.93	55.50	-4	10,862	-0.04%
2020/12/25	58.5	52.20	66	52.63	51.80	-7.5	10,069	-0.07%
2020/12/24	12	51.60	20	52.17	51.50	-8	9,435	-0.08%
2020/12/23	4	48.36	21	48.77	48.80	-17	7,858	-0.22%
2020/12/22	4	45.91	4	45.96	44.40	0	7,373	0.00%
2020/12/21	0	0.00	1	44.90	45.10	-1	7,047	-0.01%
2020/12/17	0	0.00	1	43.00	43.25	-1	6,888	-0.01%
2020/12/16	1	43.10	0	0.00	42.85	1	6,903	0.01%
2020/12/11	1	42.50	1	42.40	42.50	0	6,994	0.00%
2020/12/10	2	43.10	0	0.00	43.30	2	6,923	0.03%
2020/12/09	2	44.75	3	44.85	44.70	-1	6,787	-0.01%
2020/12/07	10	45.10	0	0.00	44.85	10	6,676	0.15%
2020/12/04	0	0.00	2	46.03	46.20	-2	6,565	-0.03%
2020/12/03	1	46.00	0	0.00	45.20	1	6,440	0.02%
2020/12/02	0	0.00	1	45.45	45.50	-1	6,364	-0.02%
2020/12/01	1	45.00	1	44.40	44.95	0	6,252	0.00%
2020/11/30	0	0.00	5	46.10	45.85	-5	6,096	-0.08%
2020/11/27	1	46.10	0	0.00	46.05	1	5,956	0.02%
2020/11/26	52	46.74	43	47.01	46.50	9	5,867	0.15%
2020/11/25	0	0.00	2	45.33	46.00	-2	5,354	-0.04%
2020/11/24	5	45.29	1	45.10	44.45	4	5,108	0.08%
2020/11/23	5	44.40	0	0.00	44.40	5	4,777	0.10%
2020/11/19	1	45.10	0	0.00	45.20	1	4,544	0.02%
2020/11/18	35	44.85	35	44.99	45.00	0	4,419	0.00%
2020/11/17	1	44.50	1	44.55	44.50	0	4,216	0.00%
2020/11/16	20	44.15	57	45.05	44.50	-37	3,939	-0.94%
2020/11/13	3	42.60	20.1	42.86	42.90	-17.1	3,069	-0.56%
2020/11/12	0	0.00	14	41.98	41.90	-14	2,611	-0.54%
2020/11/11	3	40.27	9	40.56	40.70	-6	2,016	-0.30%
2020/11/09	0	0.00	5	38.60	38.55	-5	1,881	-0.27%
2020/11/06	5	38.75	2	38.50	38.50	3	1,890	0.16%
2020/10/28	1	38.35	0	0.00	38.35	1	2,055	0.05%
2020/10/26	0	0.00	5	38.80	38.70	-5	2,222	-0.23%
2020/10/23	1	38.05	0	0.00	38.20	1	2,189	0.05%
2020/10/21	0	0.00	1	38.00	37.95	-1	2,274	-0.04%
2020/10/20	0	0.00	2	38.35	38.10	-2	2,295	-0.09%
2020/10/19	0	0.00	1	37.20	37.40	-1	2,281	-0.04%
2020/10/06	2	37.10	0	0.00	37.30	2	2,466	0.08%
2020/09/25	5	37.36	0	0.00	37.05	5	2,826	0.18%
2020/09/18	0	0.00	1	40.45	39.30	-1	3,137	-0.03%
2020/09/17	0	0.00	5	40.68	40.60	-5	3,125	-0.16%
2020/09/16	0	0.00	6	39.70	39.70	-6	3,050	-0.20%
2020/09/15	0	0.00	1	39.50	39.40	-1	3,060	-0.03%
2020/09/11	10	38.20	0	0.00	38.50	10	3,163	0.32%
2020/09/10	0	0.00	10	39.25	38.50	-10	3,264	-0.31%
2020/09/09	0	0.00	5	38.80	39.00	-5	3,282	-0.15%
2020/08/28	11	37.70	0	0.00	37.75	11	3,741	0.29%
2020/08/27	0.1	38.10	0	0.00	38.00	0.1	3,766	0.00%
2020/08/24	0	0.00	2	37.68	38.20	-2	3,868	-0.05%
2020/08/21	13	36.76	1	36.85	37.00	12	3,954	0.30%
2020/08/20	5	36.87	8	36.65	36.05	-3	4,025	-0.07%
2020/08/18	2	39.28	2	39.05	39.05	0	4,106	0.00%
2020/08/17	1	39.20	1	39.35	39.40	0	4,145	0.00%
2020/08/14	5	39.10	0	0.00	39.15	5	4,210	0.12%
2020/08/11	1	39.80	1	39.90	39.65	0	4,471	0.00%
2020/08/10	0	0.00	15	40.23	40.10	-15	4,604	-0.33%
2020/08/06	0	0.00	10	40.75	40.75	-10	4,823	-0.21%
2020/08/05	0	0.00	3	41.25	41.20	-3	5,014	-0.06%
2020/08/04	2	41.20	4	41.15	41.25	-2	5,361	-0.04%
2020/07/31	3	40.98	0	0.00	41.15	3	5,644	0.05%
2020/07/30	10	40.80	0	0.00	40.90	10	5,952	0.17%
2020/07/24	0	0.00	2	40.85	40.05	-2	6,856	-0.03%
2020/07/23	4	41.03	2	40.95	40.85	2	6,857	0.03%
2020/07/21	2	40.40	3	40.33	40.25	-1	6,835	-0.01%
2020/07/15	2	40.30	11	40.90	40.30	-9	6,823	-0.13%
2020/07/14	1	41.40	0	0.00	40.60	1	6,846	0.01%
2020/07/13	12	40.37	5	40.65	40.90	7	6,834	0.10%
2020/07/10	0	0.00	6	40.15	40.10	-6	6,865	-0.09%
2020/07/09	7	41.29	3	41.47	41.20	4	6,897	0.06%
2020/07/07	3	42.07	1	42.10	42.00	2	6,965	0.03%
2020/07/06	0	0.00	2	41.95	41.75	-2	6,931	-0.03%
2020/07/03	2	40.90	0	0.00	40.90	2	6,929	0.03%
2020/07/02	2	41.20	0	0.00	41.15	2	6,967	0.03%
2020/06/30	6	41.95	1	41.45	41.85	5	6,845	0.07%
2020/06/29	4	42.88	2	43.05	42.90	2	6,765	0.03%
2020/06/23	2	42.95	2	42.70	42.70	0	6,670	0.00%
2020/06/19	0	0.00	0	42.85	42.85	0	6,669	0.00%
2020/06/17	1	42.70	6	42.55	42.95	-5	6,597	-0.08%
2020/06/12	0	0.00	3	41.25	41.50	-3	6,634	-0.05%
2020/06/11	1	42.60	0	0.00	40.90	1	6,651	0.02%
2020/06/10	0	0.00	45	42.60	42.45	-45	6,623	-0.68%
2020/06/09	11	42.60	0	0.00	42.30	11	6,697	0.16%
2020/06/08	0	0.00	1	43.25	42.25	-1	6,808	-0.01%
2020/06/05	5	42.85	0	0.00	42.65	5	6,766	0.07%
2020/06/04	2	42.60	10	42.45	42.65	-8	6,762	-0.12%
2020/06/03	0	0.00	5	41.90	41.90	-5	6,728	-0.07%
2020/06/02	0	0.00	1	41.35	41.50	-1	6,800	-0.01%
2020/06/01	11	41.19	5	41.40	41.75	6	6,870	0.09%
2020/05/29	2	40.85	0	0.00	40.95	2	6,863	0.03%
2020/05/28	11	40.83	0	0.00	40.60	11	6,904	0.16%
2020/05/26	42	41.80	20	42.45	42.25	22	6,841	0.32%
2020/05/25	10	40.75	0	0.00	41.55	10	6,753	0.15%
2020/05/22	1	41.55	1	41.75	41.15	0	6,717	0.00%
2020/05/21	0	0.00	3	41.77	41.90	-3	6,697	-0.04%
2020/05/20	2	41.13	0	0.00	40.95	2	6,702	0.03%
2020/05/19	69	41.10	58	41.76	41.85	11	6,669	0.16%
2020/05/18	5	40.60	63	40.23	40.20	-58	6,592	-0.88%
2020/05/14	60	42.92	14	42.54	41.30	46	6,348	0.72%
2020/05/13	16	43.06	0	0.00	42.95	16	6,213	0.26%
2020/05/12	24	43.93	2	43.70	43.70	22	6,141	0.36%
2020/05/11	40	43.76	35	44.37	44.20	5	5,978	0.08%
2020/05/08	10	42.70	61	42.38	42.30	-51	5,640	-0.90%
2020/05/07	6	42.46	12	42.62	42.30	-6	5,486	-0.11%
2020/05/06	0	0.00	1	41.70	41.75	-1	5,362	-0.02%
2020/05/05	2	41.30	1	41.40	40.80	1	5,071	0.02%
2020/05/04	61	40.70	3	41.27	41.50	58	4,899	1.18%
2020/04/30	4	39.79	15	39.84	40.50	-11	4,660	-0.24%
2020/04/29	0	0.00	7	36.94	36.85	-7	4,394	-0.16%
2020/04/28	20	35.38	0	0.00	35.50	20	4,387	0.46%
2020/04/27	0	0.00	10	34.80	35.25	-10	4,465	-0.22%
2020/04/24	1	34.40	0	0.00	34.45	1	4,447	0.02%
2020/04/21	1	34.10	0	0.00	33.60	1	4,466	0.02%
2020/04/20	0	0.00	7	34.89	34.90	-7	4,514	-0.16%
2020/04/17	3	34.85	0	0.00	34.75	3	4,584	0.07%
2020/04/16	1	35.20	0	0.00	35.15	1	4,539	0.02%
2020/04/15	4	35.14	0	0.00	35.20	4	4,612	0.09%
2020/04/14	2	35.15	0	0.00	35.40	2	4,612	0.04%
2020/04/13	0	0.00	11	34.57	34.80	-11	4,589	-0.24%
2020/04/09	4	33.38	0	0.00	33.00	4	4,571	0.09%
2020/04/08	8	33.27	3	32.87	33.50	5	4,574	0.11%
2020/04/07	0	0.00	1	32.90	32.90	-1	4,500	-0.02%
2020/03/20	0	0.00	2	27.80	28.60	-2	5,173	-0.04%
2020/03/19	2	26.45	0	0.00	26.45	2	5,391	0.04%
2020/03/17	0	0.00	1	30.80	29.90	-1	5,549	-0.02%
2020/03/16	2	32.45	0	0.00	31.00	2	5,561	0.04%
2020/03/13	10	31.25	0	0.00	31.95	10	5,565	0.18%
2020/03/12	3	34.30	0	0.00	34.30	3	5,506	0.05%
2020/03/11	1	39.15	0	0.00	38.05	1	5,468	0.02%
2020/03/10	1	38.40	1	38.40	38.55	0	5,761	0.00%
2020/03/06	3	39.77	3	39.78	39.70	0	5,920	0.00%
2020/03/05	1	39.35	3	39.38	39.65	-2	6,003	-0.03%
2020/02/27	10	37.10	0	0.00	37.00	10	6,860	0.15%
2020/02/26	1	39.10	1	38.90	39.30	0	6,803	0.00%
2020/02/21	0	0.00	1	39.10	38.95	-1	6,745	-0.01%
2020/02/19	0	0.00	10	38.40	38.25	-10	6,673	-0.15%
2020/02/14	0	0.00	10	38.00	38.00	-10	6,672	-0.15%
2020/02/13	0	0.00	2	37.85	37.70	-2	6,723	-0.03%
2020/02/12	2	38.45	0	0.00	38.30	2	6,714	0.03%
2020/02/10	0	0.00	1	36.35	36.60	-1	6,972	-0.01%
2020/02/07	0	0.00	14	36.50	36.35	-14	7,364	-0.19%
2020/02/06	10	36.60	4	37.10	37.10	6	7,746	0.08%
2020/02/05	11	36.11	1	35.90	35.85	10	7,741	0.13%
2020/02/04	2	35.80	1	35.65	35.95	1	7,703	0.01%
2020/02/03	5	33.48	1	33.20	33.40	4	7,678	0.05%
2020/01/31	15	36.42	0	0.00	36.45	15	7,587	0.20%
2020/01/30	0	0.00	1	38.55	38.45	-1	7,532	-0.01%
2020/01/20	0	0.00	1	42.70	42.70	-1	7,534	-0.01%
2020/01/15	0	0.00	3	43.50	43.35	-3	7,873	-0.04%
2020/01/14	2	43.70	1	44.00	43.75	1	8,146	0.01%
2020/01/13	0	0.00	1	43.50	43.40	-1	8,108	-0.01%
2020/01/10	0	0.00	1	42.80	42.55	-1	8,078	-0.01%
2020/01/09	3	42.73	1	42.50	42.40	2	8,088	0.02%
2020/01/08	1	43.05	1	42.70	43.15	0	8,102	0.00%
2020/01/07	5	43.07	1	43.30	43.10	4	8,246	0.05%
2020/01/06	1	42.50	1	43.25	42.80	0	8,254	0.00%
2020/01/03	0	0.00	1	42.65	42.80	-1	8,271	-0.01%
2019/12/25	2	42.05	0	0.00	42.45	2	8,590	0.02%
2019/12/24	1	41.40	0	0.00	41.45	1	8,942	0.01%
2019/12/20	6	42.52	0	0.00	42.60	6	9,107	0.07%
2019/12/18	1	42.40	0	0.00	42.60	1	10,083	0.01%
2019/12/17	29	44.23	53	45.74	44.25	-24	10,305	-0.23%
2019/12/16	46	45.92	2	46.50	46.80	44	10,013	0.44%
2019/12/13	1	45.10	12	45.56	45.30	-11	9,961	-0.11%
2019/12/12	15	45.66	1	45.20	44.85	14	10,269	0.14%
2019/12/11	3	45.18	1	45.20	45.30	2	10,281	0.02%
2019/12/10	1	44.25	0	0.00	45.00	1	10,391	0.01%
2019/12/05	21	46.56	20	46.75	45.40	1	10,532	0.01%
2019/12/04	8	45.21	26	45.43	45.25	-18	10,426	-0.17%
2019/12/03	1	44.50	1	44.35	44.50	0	10,636	0.00%
2019/12/02	29	44.56	5	43.88	44.85	24	10,677	0.22%
2019/11/29	41	45.49	29	46.20	44.40	12	10,682	0.11%
2019/11/28	3	44.20	5	43.95	43.90	-2	10,301	-0.02%
2019/11/27	1	43.20	0	0.00	42.60	1	10,422	0.01%
2019/11/26	11	42.24	1	43.00	43.00	10	10,526	0.09%
2019/11/12	7	41.72	5	41.17	41.45	2	13,341	0.01%
2019/11/11	2	40.45	10	40.70	40.40	-8	13,834	-0.06%
2019/11/08	5	41.60	1	41.30	41.00	4	14,410	0.03%
2019/11/07	12	40.72	1	40.60	40.60	11	14,552	0.08%
2019/11/06	8	42.09	15	44.43	42.00	-7	14,468	-0.05%
2019/11/05	2	45.18	8	45.06	45.30	-6	14,132	-0.04%
2019/11/01	6	43.38	1	43.40	43.50	5	13,691	0.04%
2019/10/29	10	44.13	1	43.10	42.80	9	13,673	0.07%
2019/10/28	7	43.79	2	43.70	43.85	5	13,617	0.04%
2019/10/25	0	0.00	4	43.80	43.15	-4	13,563	-0.03%
2019/10/24	1	44.10	41	44.30	44.10	-40	13,517	-0.30%
2019/10/23	2	44.55	3	44.25	44.35	-1	13,520	-0.01%
2019/10/22	2	43.85	3	43.83	44.10	-1	13,312	-0.01%
2019/10/21	10	42.60	0	0.00	42.75	10	13,039	0.08%
2019/10/18	0	0.00	2	42.20	42.25	-2	12,991	-0.02%
2019/10/17	2	42.05	6	42.11	41.95	-4	12,961	-0.03%
2019/10/16	32	42.69	0	0.00	42.00	32	12,920	0.25%
2019/10/15	0	0.00	1	43.00	42.45	-1	12,807	-0.01%
2019/10/14	0	0.00	4	41.55	41.15	-4	12,605	-0.03%
2019/10/09	2	40.35	2	40.80	40.50	0	12,511	0.00%
2019/10/08	1	41.50	11	41.40	41.25	-10	12,425	-0.08%
2019/10/07	1	42.20	1	41.60	42.00	0	12,362	0.00%
2019/10/04	3	40.95	1	41.90	41.00	2	12,222	0.02%
2019/10/03	0	0.00	30	41.78	41.95	-30	12,128	-0.25%
2019/10/02	3	42.12	2	41.30	42.40	1	12,070	0.01%
2019/10/01	0	0.00	7	40.80	41.00	-7	11,963	-0.06%
2019/09/27	25	40.81	2	40.40	40.60	23	11,886	0.19%
2019/09/26	2	43.50	1	43.60	43.50	1	11,505	0.01%
2019/09/25	1	43.00	2	43.35	43.20	-1	11,442	-0.01%
2019/09/24	7	44.04	0	0.00	43.45	7	11,299	0.06%
2019/09/23	41	47.49	10	48.00	46.80	31	10,695	0.29%
2019/09/20	3	47.82	23	47.43	48.60	-20	10,293	-0.19%
2019/09/19	4	46.43	1	46.80	46.90	3	9,803	0.03%
2019/09/18	2	46.60	9	47.17	46.55	-7	9,709	-0.07%
2019/09/17	26	47.57	18	47.21	47.10	8	9,484	0.08%
2019/09/16	5	46.60	2	46.20	46.50	3	9,039	0.03%
2019/09/12	7	45.42	17	45.13	46.35	-10	8,913	-0.11%
2019/09/11	0	0.00	1	46.00	45.20	-1	8,751	-0.01%
2019/09/10	3	44.55	0	0.00	45.30	3	8,666	0.03%
2019/09/09	0	0.00	2	46.65	46.50	-2	8,491	-0.02%
2019/09/06	4	46.20	1	46.80	46.30	3	8,432	0.04%
2019/09/05	3	46.23	2	46.25	46.70	1	8,273	0.01%
2019/09/04	1	45.25	1	44.55	45.25	0	7,862	0.00%
2019/09/03	15	45.70	0	0.00	45.05	15	7,723	0.19%
2019/09/02	2	44.65	1	44.50	44.50	1	7,511	0.01%
2019/08/30	19	46.26	5	46.47	43.20	14	7,313	0.19%
2019/08/29	0	0.00	20	47.00	46.80	-20	6,927	-0.29%
2019/08/28	11	46.64	30	46.04	46.30	-19	6,709	-0.28%
2019/08/27	22	45.65	31	46.04	46.50	-9	6,414	-0.14%
2019/08/26	27	42.14	10	43.55	43.55	17	5,719	0.30%
2019/08/23	58	43.63	58	43.02	42.95	0	5,531	0.00%
2019/08/22	5	42.29	11	42.74	42.30	-6	5,193	-0.12%
2019/08/21	11	42.04	3	41.78	42.00	8	4,975	0.16%
2019/08/20	8	41.21	28	41.91	40.80	-20	4,749	-0.42%
2019/08/19	2	42.75	2	43.30	42.30	0	4,500	0.00%
2019/08/16	2	41.08	3	41.30	41.75	-1	4,112	-0.02%
2019/08/15	2	40.98	2	41.25	41.80	0	3,876	0.00%
2019/08/14	11	40.06	14	40.18	41.50	-3	3,444	-0.09%
2019/08/13	4	38.55	7	38.51	38.20	-3	2,872	-0.10%
2019/08/12	1	35.50	2	37.65	38.10	-1	2,255	-0.04%
2019/08/08	1	33.50	0	0.00	34.65	1	2,010	0.05%
2019/08/07	5	33.55	4	33.60	33.65	1	1,853	0.05%
2019/08/06	0	0.00	1	32.50	32.65	-1	1,774	-0.06%
2019/07/30	0	0.00	7	33.25	32.80	-7	1,668	-0.42%
2019/07/29	0	0.00	0.1	33.70	33.70	-0.1	1,635	-0.01%
2019/07/23	10	31.85	6	31.70	31.80	4	1,489	0.27%
2019/07/05	0	0.00	2	31.45	31.30	-2	1,842	-0.11%
2019/07/04	0	0.00	16	31.20	31.45	-16	1,864	-0.86%
2019/07/02	1	31.40	0	0.00	31.50	1	2,063	0.05%
2019/06/28	5	32.40	0	0.00	32.10	5	2,361	0.21%
2019/06/27	16	32.65	0	0.00	32.60	16	2,417	0.66%
2019/06/26	2	31.85	0	0.00	31.80	2	2,493	0.08%
2019/06/21	0	0.00	0.1	32.50	32.50	-0.1	2,585	0.00%
2019/06/19	0	0.00	3	32.05	32.00	-3	2,584	-0.12%
2019/06/13	3	30.85	1	30.60	31.00	2	2,623	0.08%
2019/05/29	0.1	28.35	0	0.00	28.15	0.1	2,785	0.00%
2019/05/22	1	28.80	0	0.00	28.80	1	3,392	0.03%
2019/05/14	0	0.00	1	29.50	29.50	-1	3,661	-0.03%
2019/05/13	1	28.90	0	0.00	28.70	1	3,712	0.03%
2019/05/07	0	0.00	3	31.85	31.85	-3	3,774	-0.08%
2019/05/06	1	31.70	0	0.00	31.70	1	3,817	0.03%
2019/04/24	0	0.00	2	34.35	34.65	-2	4,013	-0.05%
2019/04/18	0	0.00	21	34.75	33.85	-21	4,000	-0.52%
2019/04/16	1	34.70	1	34.80	34.90	0	4,021	0.00%
2019/04/09	0	0.00	2	34.85	34.35	-2	3,879	-0.05%
2019/04/08	2	34.03	1	33.75	34.00	1	3,761	0.03%
2019/04/03	3	34.60	1	34.45	34.60	2	3,670	0.05%
2019/04/02	8	35.11	6	34.97	34.55	2	3,618	0.06%
2019/04/01	0	0.00	2	33.53	33.40	-2	3,357	-0.06%
2019/03/29	1	33.20	1	32.50	33.30	0	3,274	0.00%
2019/03/28	0.1	32.35	3	32.40	32.45	-2.9	3,149	-0.09%
2019/03/22	0	0.00	2	31.95	32.15	-2	3,069	-0.07%
2019/03/20	20	32.05	0	0.00	31.85	20	3,073	0.65%
2019/03/18	0	0.00	1	32.60	32.50	-1	3,114	-0.03%
2019/03/15	0	0.00	1	31.70	31.75	-1	3,052	-0.03%
2019/03/13	3	30.80	0	0.00	30.80	3	3,133	0.10%
2019/03/11	1	31.35	0	0.00	31.15	1	3,259	0.03%
2019/03/07	2	31.75	0	0.00	31.30	2	3,361	0.06%
2019/02/26	23	32.76	33	32.90	32.55	-10	3,339	-0.30%
2019/02/25	0	31.15	0	0.00	31.20	0	2,972	0.00%
2019/02/20	4	30.70	0	0.00	30.75	4	2,971	0.13%
2019/02/15	0	0.00	1	30.85	31.00	-1	2,918	-0.03%
2019/02/14	0	0.00	2	31.40	31.20	-2	2,878	-0.07%
2019/02/13	0	0.00	3	30.20	30.20	-3	2,851	-0.11%
2019/01/28	1	30.15	2	30.05	30.15	-1	2,676	-0.04%
2019/01/24	3	29.50	0	0.00	29.30	3	2,658	0.11%
2019/01/22	5	30.25	1	29.95	30.00	4	2,639	0.15%
2019/01/21	0	0.00	10	30.50	30.05	-10	2,591	-0.39%
2019/01/18	0	0.00	1	29.15	29.30	-1	2,512	-0.04%
2019/01/17	1	29.30	0	0.00	29.15	1	2,491	0.04%
2019/01/16	0	0.00	20	29.25	29.55	-20	2,448	-0.82%
2019/01/15	0	0.00	1	28.15	28.15	-1	2,341	-0.04%
2019/01/14	0	0.00	9	28.15	28.05	-9	2,339	-0.38%
2019/01/11	6	28.28	3	28.22	28.30	3	2,327	0.13%
2019/01/10	0	0.00	1	27.85	28.00	-1	2,258	-0.04%
2019/01/09	1	27.70	1	27.75	27.85	0	2,264	0.00%
2019/01/08	1	27.75	1	27.85	27.90	0	2,242	0.00%
2019/01/07	2	26.40	3	26.75	27.30	-1	2,172	-0.05%
2019/01/03	2	27.25	2	27.25	27.15	0	2,196	0.00%
2019/01/02	12	27.81	0	0.00	27.55	12	2,192	0.55%
2018/12/28	0	0.00	12	28.28	28.05	-12	2,188	-0.55%
2018/12/27	1	28.25	1	29.00	28.25	0	2,211	0.00%
2018/12/26	1	28.35	0	0.00	28.25	1	2,194	0.05%
2018/12/25	2	29.00	2	29.05	29.10	0	2,183	0.00%
2018/12/24	3	29.60	1	29.50	29.85	2	2,183	0.09%
2018/12/19	0	0.00	1	28.60	29.30	-1	2,155	-0.05%
2018/12/17	1	28.85	1	29.10	28.55	0	2,123	0.00%
2018/12/14	1	28.90	1	28.75	29.15	0	2,147	0.00%
2018/12/13	1	29.60	1	29.40	29.15	0	2,214	0.00%
2018/12/12	1	29.70	16	29.75	30.00	-15	2,202	-0.68%
2018/12/10	0	0.00	10	27.65	27.70	-10	2,176	-0.46%
2018/12/07	15	28.13	3	28.30	28.20	12	2,176	0.55%
2018/12/06	10	29.60	0	0.00	29.10	10	2,101	0.48%
2018/12/04	0	0.00	11	31.75	31.95	-11	2,034	-0.54%
2018/12/03	0	0.00	14	30.99	30.90	-14	1,987	-0.70%
2018/11/29	1	30.00	0	0.00	29.60	1	1,891	0.05%
2018/11/27	1	28.60	0	0.00	28.85	1	1,772	0.06%
2018/11/26	0	0.00	1	28.10	28.45	-1	1,750	-0.06%
2018/11/23	2	27.78	0	0.00	27.30	2	1,706	0.12%
2018/11/21	1	28.20	1	28.55	28.30	0	1,742	0.00%
2018/11/19	0	0.00	10	28.60	29.00	-10	1,710	-0.58%
2018/11/15	10	27.40	0	0.00	27.30	10	1,647	0.61%
2018/11/12	2	28.55	12	28.39	28.35	-10	1,689	-0.59%
2018/11/07	0	0.00	10	27.00	27.20	-10	1,643	-0.61%
2018/11/02	0	0.00	20	27.35	27.15	-20	1,795	-1.11%
2018/10/22	0	0.00	2	25.25	25.90	-2	1,847	-0.11%
2018/10/19	10	25.25	0	0.00	25.45	10	1,863	0.54%
2018/10/17	0	0.00	20	27.00	26.20	-20	1,908	-1.05%
2018/10/11	11	25.75	0	0.00	25.75	11	1,897	0.58%
2018/10/08	1	28.75	0	0.00	29.10	1	1,885	0.05%
2018/10/05	12	29.60	0	0.00	29.30	12	1,896	0.63%
2018/10/04	3	31.30	0	0.00	31.25	3	1,879	0.16%
2018/10/01	1	32.35	0	0.00	32.45	1	1,906	0.05%
2018/09/28	0	0.00	1	31.95	31.90	-1	1,948	-0.05%
2018/09/26	1	31.65	0	0.00	31.55	1	1,904	0.05%
2018/09/21	0	0.00	1	31.30	31.40	-1	1,962	-0.05%
2018/09/20	10	31.50	0	0.00	31.40	10	2,000	0.50%
2018/09/14	6	31.28	17	31.73	32.80	-11	2,040	-0.54%
2018/09/13	0	0.00	10	30.05	30.25	-10	1,972	-0.51%
2018/09/10	13	28.68	0	0.00	28.40	13	2,006	0.65%
2018/09/07	11	30.69	0	0.00	30.60	11	1,997	0.55%
2018/09/05	0	0.00	10	33.00	32.70	-10	2,066	-0.48%
2018/09/03	10	32.20	0	0.00	32.00	10	2,299	0.43%
2018/08/28	4	33.16	13	33.30	33.30	-9	2,399	-0.38%
2018/08/20	2	32.10	0	0.00	31.80	2	2,565	0.08%
2018/08/17	0	0.00	1	33.20	33.40	-1	2,584	-0.04%
2018/08/14	0	0.00	2	33.40	33.50	-2	2,631	-0.08%
2018/08/13	10	32.65	0	0.00	32.60	10	2,627	0.38%
2018/08/10	26	36.48	0	0.00	35.80	26	2,563	1.01%
2018/08/07	0	0.00	1	37.95	37.85	-1	2,579	-0.04%
2018/08/06	1	38.00	0	0.00	38.00	1	2,584	0.04%
2018/08/03	0	0.00	3	38.65	38.20	-3	2,602	-0.12%
2018/07/31	0	0.00	10	38.50	38.65	-10	2,586	-0.39%
2018/07/27	0	0.00	1	38.05	38.05	-1	2,603	-0.04%
2018/07/19	0	0.00	1	37.90	37.60	-1	2,629	-0.04%
2018/07/18	0	0.00	1	38.20	37.70	-1	2,699	-0.04%
2018/07/17	0	0.00	1	38.25	38.00	-1	2,771	-0.04%
2018/07/06	2	37.93	43	37.62	38.00	-41	3,328	-1.23%
2018/07/04	0	0.00	2	37.65	37.30	-2	3,275	-0.06%
2018/07/03	3	38.00	1	38.30	37.60	2	3,303	0.06%
2018/07/02	1	37.70	0	0.00	37.25	1	3,281	0.03%
2018/06/29	22	37.65	0	0.00	37.60	22	3,293	0.67%
2018/06/28	6	40.17	0	0.00	40.00	6	3,311	0.18%
2018/06/27	1	40.40	0	0.00	40.35	1	3,296	0.03%
2018/06/26	0	0.00	6	40.53	40.20	-6	3,309	-0.18%
2018/06/25	1	42.15	0	0.00	41.25	1	3,337	0.03%
2018/06/22	5	41.07	0	0.00	41.05	5	3,324	0.15%
2018/06/15	1	42.00	0	0.00	42.25	1	3,341	0.03%
2018/06/14	3	41.85	0	0.00	41.65	3	3,314	0.09%
2018/06/13	0	0.00	6	41.52	41.45	-6	3,282	-0.18%
2018/06/12	9	42.82	14	42.45	42.20	-5	3,249	-0.15%
2018/06/11	0	0.00	10	41.55	41.50	-10	3,079	-0.32%
2018/06/07	1	40.90	0	0.00	40.65	1	3,184	0.03%
2018/06/06	10	40.65	2	40.40	40.70	8	3,253	0.25%
2018/06/04	0	0.00	0	40.20	40.30	0	3,317	0.00%
2018/06/01	0	0.00	1	39.90	39.85	-1	3,321	-0.03%
2018/05/31	2	40.05	31	39.65	39.85	-29	3,334	-0.87%
2018/05/29	11	39.16	0	0.00	39.10	11	3,360	0.33%
2018/05/28	10	39.20	0	0.00	39.10	10	3,434	0.29%
2018/05/25	20	39.50	0	0.00	39.20	20	3,448	0.58%
2018/05/24	0	0.00	10	39.70	39.55	-10	3,460	-0.29%
2018/05/22	30	39.10	0	0.00	39.00	30	3,449	0.87%
2018/05/21	0	0.00	2	39.35	39.10	-2	3,453	-0.06%
2018/05/18	0	0.00	1	38.80	38.75	-1	3,462	-0.03%
2018/05/17	2	39.40	2	39.40	39.25	0	3,513	0.00%
2018/05/16	1	38.30	0	0.00	38.50	1	3,507	0.03%
2018/05/15	1	38.40	0	0.00	38.25	1	3,546	0.03%
2018/05/14	0	0.00	2	38.50	38.40	-2	3,649	-0.05%
2018/05/09	1	38.10	0	0.00	38.40	1	3,736	0.03%
2018/05/08	1	38.00	1	38.20	37.85	0	3,789	0.00%
2018/05/03	14	38.38	0	0.00	38.15	14	4,055	0.35%
2018/04/25	0	0.00	6	38.67	39.90	-6	4,308	-0.14%
2018/04/24	11	40.01	0	0.00	39.55	11	4,371	0.25%
2018/04/23	12	41.62	1	41.50	41.25	11	4,359	0.25%
2018/04/20	1	43.30	1	43.15	43.10	0	4,368	0.00%
2018/04/19	0	0.00	2	43.20	43.10	-2	4,430	-0.05%
2018/04/17	2	42.78	0	0.00	42.65	2	4,625	0.04%
2018/04/16	1	43.60	1	43.50	43.40	0	4,656	0.00%
2018/04/13	9	44.43	21	44.02	43.95	-12	4,860	-0.25%
2018/04/12	9	41.82	3	42.20	42.30	6	5,110	0.12%
2018/04/09	15	41.53	0	0.00	41.30	15	5,461	0.27%
2018/04/03	5	42.50	0	0.00	42.50	5	5,469	0.09%
2018/03/31	2	43.65	0	0.00	43.35	2	5,627	0.04%
2018/03/30	0	0.00	6	43.25	43.15	-6	5,713	-0.11%
2018/03/29	3	43.45	5	43.45	43.05	-2	5,768	-0.03%
2018/03/28	11	42.99	2	43.05	43.05	9	5,779	0.16%
2018/03/27	0	0.00	10	42.70	42.60	-10	5,873	-0.17%
2018/03/23	10	41.25	0	0.00	41.20	10	5,934	0.17%
2018/03/19	5	42.54	0	0.00	42.45	5	6,177	0.08%
2018/03/16	10	42.61	0	0.00	42.45	10	6,222	0.16%
2018/03/15	2	42.95	2	43.03	42.95	0	6,249	0.00%
2018/03/14	1	44.00	1	43.35	43.25	0	6,329	0.00%
2018/03/13	1	43.40	1	43.00	43.55	0	6,380	0.00%
2018/03/12	2	43.58	0	0.00	43.25	2	6,518	0.03%
2018/03/09	0	0.00	3	43.12	43.20	-3	6,528	-0.05%
2018/03/06	3	42.33	7	42.58	42.20	-4	6,567	-0.06%
2018/03/05	1	42.70	0	0.00	42.35	1	6,667	0.01%
2018/03/02	2	43.38	1	43.60	43.20	1	6,704	0.01%
2018/03/01	0	0.00	7	42.46	43.30	-7	6,668	-0.10%
2018/02/27	2	42.53	1	42.60	42.40	1	6,750	0.01%
2018/02/26	2	42.50	7	42.39	42.35	-5	6,778	-0.07%
2018/02/23	2	41.68	0	0.00	41.60	2	6,778	0.03%
2018/02/22	0	0.00	1	41.70	41.45	-1	6,832	-0.01%
2018/02/21	5	40.65	10	40.63	40.80	-5	6,834	-0.07%
2018/02/12	10	39.50	1	39.45	39.30	9	6,862	0.13%
2018/02/09	0	0.00	2	39.20	39.45	-2	6,936	-0.03%
2018/02/08	0	0.00	1	40.05	39.80	-1	6,955	-0.01%
2018/02/07	5	41.50	0	0.00	41.30	5	7,144	0.07%
2018/02/06	0	0.00	10	41.10	40.50	-10	7,439	-0.13%
2018/02/01	0	0.00	1	44.20	43.60	-1	7,484	-0.01%
2018/01/30	1	43.70	0	0.00	43.65	1	7,710	0.01%
2018/01/29	0	0.00	30	44.18	43.60	-30	7,968	-0.38%
2018/01/26	0	0.00	9	43.52	43.10	-9	7,980	-0.11%
2018/01/23	0	0.00	3	42.25	42.15	-3	8,480	-0.04%
2018/01/22	0	0.00	2	42.00	41.90	-2	8,993	-0.02%
2018/01/19	11	42.25	4	42.05	41.70	7	9,081	0.08%
2018/01/18	0	0.00	6	43.08	42.50	-6	9,067	-0.07%
2018/01/17	1	42.45	0	0.00	42.45	1	9,108	0.01%
2018/01/16	1	43.10	0	0.00	43.10	1	9,125	0.01%
2018/01/15	2	44.65	0	0.00	44.00	2	9,125	0.02%
2018/01/12	0	0.00	4.2	44.79	44.60	-4.2	9,108	-0.05%
2018/01/11	0	0.00	2	44.20	43.35	-2	9,218	-0.02%
2018/01/10	12	43.96	0	0.00	43.65	12	9,373	0.13%
2018/01/09	13	44.22	1	45.40	44.05	12	9,536	0.13%
2018/01/08	6	44.38	15	45.32	44.90	-9	9,404	-0.10%
2018/01/05	12	43.27	13	42.63	42.80	-1	8,875	-0.01%