金居 (8358)-元大-鑫永和券商分點個股進出

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
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,227張
產業
上櫃電子零組件類股
945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－元大-鑫永和券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-鑫永和券商分點個股進出
元大-鑫永和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
2024/05/31	3	67.50	2	67.30	67.50	1	7,324	0.01%
2024/05/30	6	67.95	1	68.40	67.40	5	7,298	0.07%
2024/05/29	16	69.84	1	69.40	69.40	15	7,228	0.21%
2024/05/28	10	69.31	11	70.09	70.60	-1	7,183	-0.01%
2024/05/27	25	71.08	25	72.00	70.40	0	7,097	0.00%
2024/05/24	4	69.98	10	70.80	70.20	-6	6,999	-0.09%
2024/05/23	9	69.41	4	69.70	69.00	5	6,910	0.07%
2024/05/22	13	71.02	0	0.00	70.70	13	6,758	0.19%
2024/05/21	27	72.67	8	73.11	71.60	19	6,625	0.29%
2024/05/20	18	71.71	9	71.18	71.50	9	6,136	0.15%
2024/05/17	5	68.40	1	69.10	69.20	4	5,822	0.07%
2024/05/16	16	70.63	2	70.90	70.20	14	5,751	0.24%
2024/05/15	7	69.14	37	68.72	69.00	-30	5,358	-0.56%
2024/05/14	0	0.00	2	64.70	64.80	-2	5,009	-0.04%
2024/05/13	1	63.90	4	63.70	63.90	-3	4,976	-0.06%
2024/05/10	1	64.90	1	64.90	65.30	0	4,921	0.00%
2024/05/08	0	0.00	1	63.90	63.40	-1	4,859	-0.02%
2024/05/07	0	0.00	1	64.10	64.20	-1	4,855	-0.02%
2024/05/06	0	0.00	3	65.00	64.00	-3	4,826	-0.06%
2024/05/03	9	65.90	5	67.80	65.40	4	4,789	0.08%
2024/05/02	1	65.80	4	65.28	65.80	-3	4,674	-0.06%
2024/04/30	2	65.70	4	66.08	65.30	-2	4,648	-0.04%
2024/04/29	0	0.00	3	65.37	65.90	-3	4,610	-0.07%
2024/04/26	6	64.57	1	63.70	64.60	5	4,595	0.11%
2024/04/24	1	63.20	1	63.00	63.00	0	4,488	0.00%
2024/04/23	0	0.00	2	59.85	60.00	-2	4,476	-0.04%
2024/04/22	0	0.00	17	60.60	59.90	-17	4,457	-0.38%
2024/04/19	1	63.10	1	62.50	62.30	0	4,411	0.00%
2024/04/18	5	63.88	2	64.00	64.10	3	4,358	0.07%
2024/04/17	2	64.80	0	0.00	64.40	2	4,311	0.05%
2024/04/16	6	62.58	3	63.30	62.50	3	4,254	0.07%
2024/04/15	27	66.74	11	67.66	65.30	16	4,169	0.38%
2024/04/12	18	67.62	2	68.75	67.20	16	3,954	0.41%
2024/04/11	6	68.00	1	67.50	67.20	5	3,653	0.14%
2024/04/10	1	66.50	1	66.80	66.00	0	3,458	0.00%
2024/04/09	3	67.37	7.1	68.34	66.80	-4.1	3,309	-0.12%
2024/04/08	1.1	65.64	40	65.90	65.50	-38.9	2,837	-1.37%
2024/04/03	10	64.57	0	0.00	64.20	10	2,583	0.39%
2024/04/02	53	64.79	12	64.29	64.20	41	2,408	1.70%
2024/04/01	6	62.58	4	62.15	62.70	2	1,963	0.10%
2024/03/29	0	0.00	6	59.33	59.50	-6	1,748	-0.34%
2024/03/28	1	57.50	0	0.00	58.30	1	1,710	0.06%
2024/03/27	1	57.40	0	0.00	57.50	1	1,697	0.06%
2024/03/21	2	59.00	5	59.20	59.30	-3	1,729	-0.17%
2024/03/18	3	57.77	0	0.00	58.10	3	1,690	0.18%
2024/03/15	0	0.00	2	57.40	57.20	-2	1,700	-0.12%
2024/03/12	2	57.90	0	0.00	58.10	2	1,751	0.11%
2024/03/11	0	0.00	2	57.50	57.50	-2	1,795	-0.11%
2024/03/08	2	57.00	0	0.00	56.60	2	1,805	0.11%
2024/03/07	3	58.60	1	58.30	58.30	2	1,794	0.11%
2024/03/06	1	59.60	0	0.00	59.20	1	1,827	0.05%
2024/03/04	13	59.17	0	0.00	59.30	13	1,929	0.67%
2024/02/27	0	0.00	1	59.60	59.50	-1	2,005	-0.05%
2024/02/20	8	62.04	0	0.00	61.60	8	2,275	0.35%
2024/02/19	1	62.80	0.1	62.70	62.50	0.9	2,263	0.04%
2024/02/16	1	62.10	2	62.45	63.50	-1	2,226	-0.04%
2024/02/05	0	0.00	1	60.00	59.70	-1	2,092	-0.05%
2024/01/31	0	0.00	0.1	59.10	58.80	-0.1	2,151	0.00%
2024/01/26	0	0.00	1	59.60	59.60	-1	2,250	-0.04%
2024/01/25	1	60.30	0	0.00	59.90	1	2,295	0.04%
2024/01/24	1	60.60	1	60.90	60.50	0	2,316	0.00%
2024/01/22	1.1	60.90	2	60.70	60.80	-0.9	2,463	-0.04%
2024/01/15	0.1	59.60	0	0.00	59.10	0.1	2,850	0.00%
2024/01/12	1	59.20	1	59.10	59.10	0	2,944	0.00%
2024/01/09	0	0.00	3	57.80	57.70	-3	3,155	-0.10%
2024/01/05	1	59.00	0	0.00	58.90	1	3,296	0.03%
2024/01/03	1	59.30	6	59.48	59.30	-5	3,758	-0.13%
2023/12/28	0	0.00	1	60.80	60.50	-1	4,199	-0.02%
2023/12/19	2	60.15	0	0.00	59.80	2	4,993	0.04%
2023/12/18	1	60.70	1	60.90	60.40	0	5,035	0.00%
2023/12/15	2	61.45	0	0.00	61.30	2	5,077	0.04%
2023/12/13	0	0.00	1	62.00	61.80	-1	5,302	-0.02%
2023/12/12	1	61.50	1	61.20	61.20	0	5,404	0.00%
2023/12/11	1	61.50	2	61.50	61.90	-1	5,553	-0.02%
2023/12/07	1	62.10	2	61.85	61.60	-1	5,764	-0.02%
2023/12/06	1	62.50	4	62.50	62.50	-3	5,971	-0.05%
2023/12/01	0.1	61.80	1	62.00	62.60	-1	6,619	-0.01%
2023/11/30	4	62.28	0	0.00	62.20	4	7,389	0.05%
2023/11/29	1	61.60	0	0.00	61.50	1	7,551	0.01%
2023/11/27	1	60.20	0	0.00	60.00	1	8,329	0.01%
2023/11/24	1	60.70	0	0.00	60.80	1	8,809	0.01%
2023/11/23	3	62.07	2	62.85	61.50	1	8,993	0.01%
2023/11/22	0	0.00	2	60.20	60.80	-2	8,851	-0.02%
2023/11/21	1	61.10	0	0.00	60.40	1	8,887	0.01%
2023/11/20	1	60.30	0	0.00	60.80	1	8,988	0.01%
2023/11/17	1	58.90	0	0.00	59.10	1	9,095	0.01%
2023/11/13	0	0.00	1	60.90	59.20	-1	10,039	-0.01%
2023/11/10	1	60.50	0	0.00	60.50	1	10,560	0.01%
2023/11/09	0	0.00	2	60.80	60.60	-2	10,718	-0.02%
2023/11/06	1	61.20	0	0.00	62.10	1	10,844	0.01%
2023/10/31	0	0.00	15	60.10	58.40	-15	11,027	-0.14%
2023/10/30	0	0.00	2	61.25	60.90	-2	11,180	-0.02%
2023/10/27	0	0.00	1	60.90	60.20	-1	11,313	-0.01%
2023/10/26	1	62.20	71	63.40	61.10	-70	11,743	-0.60%
2023/10/25	70	64.69	1	66.10	65.00	69	12,206	0.57%
2023/10/24	0	0.00	1	63.00	64.20	-1	12,992	-0.01%
2023/10/23	1	63.00	1	63.00	63.00	0	13,942	0.00%
2023/10/20	0	0.00	3	61.63	63.00	-3	14,815	-0.02%
2023/10/18	1	64.60	13	64.42	64.00	-12	14,777	-0.08%
2023/10/16	1	67.50	0	68.20	67.10	1	14,788	0.01%
2023/10/13	15	68.30	2	68.55	68.10	13	14,860	0.09%
2023/10/12	3	68.90	6	68.05	68.70	-3	14,865	-0.02%
2023/10/11	7	67.77	2	69.50	67.20	5	14,932	0.03%
2023/10/06	4	67.35	6	67.70	67.50	-2	14,829	-0.01%
2023/10/05	3	68.10	1.1	67.74	68.10	2	14,942	0.01%
2023/10/04	5	68.48	2	68.30	68.40	3	14,858	0.02%
2023/10/03	16.1	68.22	12	68.53	68.40	4.1	14,680	0.03%
2023/10/02	4	65.78	8	64.73	66.90	-4	14,427	-0.03%
2023/09/28	0	0.00	1	61.90	61.80	-1	14,264	-0.01%
2023/09/26	1	62.80	1	62.10	61.60	0	14,382	0.00%
2023/09/25	0	0.00	1	63.40	63.10	-1	14,459	-0.01%
2023/09/22	0	0.00	1	63.20	63.20	-1	14,466	-0.01%
2023/09/21	0	0.00	2	62.50	62.50	-2	14,478	-0.01%
2023/09/20	2	62.50	0	0.00	61.70	2	14,478	0.01%
2023/09/19	8	63.61	2	63.10	62.40	6	14,567	0.04%
2023/09/18	4	65.05	2	64.60	64.00	2	14,654	0.01%
2023/09/15	1	67.00	30	67.00	66.60	-29	15,118	-0.19%
2023/09/14	1	66.80	3	66.37	66.80	-2	15,209	-0.01%
2023/09/13	2	64.95	0	0.00	65.00	2	15,083	0.01%
2023/09/12	2	65.50	6	65.23	65.20	-4	15,044	-0.03%
2023/09/11	4	65.15	3	65.47	65.00	1	14,948	0.01%
2023/09/08	1	69.00	3.1	68.19	68.40	-2.1	14,761	-0.01%
2023/09/07	5	68.62	1	69.70	69.00	4	14,747	0.03%
2023/09/06	15	70.60	7	70.76	69.80	8	14,736	0.05%
2023/09/05	34	71.47	6.8	70.67	70.60	27.2	14,622	0.19%
2023/09/04	0	0.00	2	68.05	68.10	-2	13,907	-0.01%
2023/09/01	8	68.11	4	67.90	66.30	4	13,906	0.03%
2023/08/31	13.1	69.64	8	69.18	68.80	5.1	14,025	0.04%
2023/08/30	13.1	68.71	11	68.55	68.30	2.1	13,475	0.02%
2023/08/29	2	65.95	2	64.70	66.40	0	13,009	0.00%
2023/08/28	1	63.30	3	63.00	63.40	-2	12,798	-0.02%
2023/08/25	2	64.25	1	64.80	64.30	1	12,830	0.01%
2023/08/24	2	65.35	2	65.15	64.50	0	12,777	0.00%
2023/08/23	1	66.20	2	65.30	64.60	-1	12,668	-0.01%
2023/08/22	3	65.63	3.2	65.73	64.50	-0.2	12,588	0.00%
2023/08/21	4.1	65.05	5	64.56	65.80	-0.9	12,422	-0.01%
2023/08/18	1.1	64.38	8	65.94	64.20	-6.9	12,213	-0.06%
2023/08/17	7	64.91	3	64.73	65.60	4	12,012	0.03%
2023/08/16	5	63.42	4	63.70	64.50	1	11,781	0.01%
2023/08/15	1	59.80	2	61.75	61.90	-1	11,231	-0.01%
2023/08/14	0	0.00	1	56.50	56.30	-1	11,076	-0.01%
2023/08/11	0	0.00	0.5	57.53	57.50	-0.5	11,048	0.00%
2023/08/10	2	58.50	2	58.15	58.10	0	11,025	0.00%
2023/08/09	1	60.60	6	60.70	60.90	-5	10,926	-0.05%
2023/08/08	1	62.20	0	0.00	61.90	1	10,878	0.01%
2023/08/07	5	62.98	1	64.40	64.00	4	10,834	0.04%
2023/08/04	1	61.90	3	62.17	62.30	-2	10,768	-0.02%
2023/08/02	14.1	65.01	11	63.98	62.70	3.1	10,710	0.03%
2023/08/01	5.1	64.71	20	64.53	63.60	-14.9	10,508	-0.14%
2023/07/31	20.3	69.90	17.1	65.72	64.50	3.1	10,379	0.03%
2023/07/28	4.1	69.71	7	69.84	69.60	-2.9	9,839	-0.03%
2023/07/27	29	69.58	18	69.01	67.50	11	9,214	0.12%
2023/07/26	21.1	68.02	4.1	68.66	65.80	17.1	8,371	0.20%
2023/07/25	19.1	65.14	24	65.48	66.80	-5	7,406	-0.07%
2023/07/24	1	60.00	3	60.67	60.80	-2	6,496	-0.03%
2023/07/21	4	60.85	1	61.70	60.80	3	6,468	0.05%
2023/07/20	1	61.60	5	62.30	61.60	-4	6,462	-0.06%
2023/07/18	4	62.48	1	61.00	60.80	3	6,304	0.05%
2023/07/17	0	0.00	2	62.45	62.00	-2	6,244	-0.03%
2023/07/14	10	63.03	9	62.97	62.00	1	6,194	0.02%
2023/07/13	6	61.67	7	61.71	61.00	-1	5,970	-0.02%
2023/07/12	5	60.54	9	60.56	60.20	-4	5,784	-0.07%
2023/07/11	0	0.00	1	56.50	57.70	-1	5,611	-0.02%
2023/07/10	1	56.10	1	56.40	56.00	0	5,591	0.00%
2023/07/07	4	58.03	1	57.60	57.60	3	5,553	0.05%
2023/07/06	2	62.20	0	0.00	62.40	2	5,441	0.04%
2023/07/05	3	62.83	2	62.85	63.00	1	5,368	0.02%
2023/07/04	0	0.00	0.1	62.20	62.40	-0.1	5,278	0.00%
2023/07/03	0	0.00	1	62.30	62.30	-1	5,211	-0.02%
2023/06/30	0	0.00	1	60.00	61.30	-1	5,107	-0.02%
2023/06/29	0	0.00	1	60.50	60.10	-1	5,085	-0.02%
2023/06/28	1	60.80	1	60.70	60.00	0	5,085	0.00%
2023/06/27	6	61.78	2	61.85	60.60	4	5,088	0.08%
2023/06/26	2	63.95	1	64.10	63.90	1	4,952	0.02%
2023/06/21	18	64.67	20.2	65.47	65.00	-2.2	4,791	-0.05%
2023/06/20	3	61.30	2	61.45	61.20	1	4,288	0.02%
2023/06/19	1	59.70	2	60.00	59.80	-1	4,168	-0.02%
2023/06/16	1	60.20	1	60.20	60.10	0	4,175	0.00%
2023/06/15	1	60.90	1	61.20	61.10	0	4,216	0.00%
2023/06/14	2	61.45	3	61.17	60.80	-1	4,207	-0.02%
2023/06/13	2	61.45	0	61.50	61.30	2	4,248	0.05%
2023/06/12	5	61.02	1	61.10	61.80	4	4,180	0.10%
2023/06/09	3	62.43	9	62.57	63.30	-6	4,033	-0.15%
2023/06/08	0	0.00	6	60.55	60.80	-6	3,779	-0.16%
2023/06/07	2	61.55	2.1	61.55	61.60	-0.1	3,720	0.00%
2023/06/06	5.1	60.66	5	60.76	60.00	0.1	3,521	0.00%
2023/06/05	0	0.00	1	58.40	58.90	-1	3,214	-0.03%
2023/06/02	2	57.90	0	0.00	57.80	2	3,151	0.06%
2023/05/31	3	57.97	0	0.00	57.50	3	3,194	0.09%
2023/05/29	0	0.00	1	57.00	56.80	-1	3,218	-0.03%
2023/05/26	2	57.35	2	57.55	56.50	0	3,274	0.00%
2023/05/25	0	0.00	1	57.60	57.30	-1	3,341	-0.03%
2023/05/24	3.1	56.89	1	56.90	56.80	2.1	3,360	0.06%
2023/05/23	0	0.00	2	56.85	56.80	-2	3,466	-0.06%
2023/05/22	5	57.00	2	57.20	57.00	3	3,606	0.08%
2023/05/19	0	0.00	2	54.70	55.10	-2	3,623	-0.06%
2023/05/17	1	53.90	0	0.00	53.70	1	3,810	0.03%
2023/05/16	0	0.00	1	53.50	53.20	-1	3,850	-0.03%
2023/05/15	2	53.40	2	53.60	53.80	0	3,890	0.00%
2023/05/11	0	0.00	2	53.50	53.50	-2	4,113	-0.05%
2023/05/10	1	54.50	0	0.00	54.70	1	4,193	0.02%
2023/05/09	0	0.00	2	54.90	54.80	-2	4,288	-0.05%
2023/05/08	2.1	56.17	0	0.00	55.60	2.1	4,446	0.05%
2023/05/05	2	55.30	0	0.00	55.50	2	4,475	0.04%
2023/05/04	0	0.00	4	53.83	53.80	-4	4,604	-0.09%
2023/05/02	2	55.10	1	55.70	55.20	1	5,159	0.02%
2023/04/28	3	55.07	2	54.90	54.80	1	5,471	0.02%
2023/04/27	8	53.30	0	0.00	53.50	8	5,628	0.14%
2023/04/25	1	53.50	9	53.68	53.70	-8	5,941	-0.13%
2023/04/24	0	0.00	1	55.40	55.70	-1	6,023	-0.02%
2023/04/20	1	56.60	1	56.70	56.60	0	6,356	0.00%
2023/04/19	1	58.80	3	58.83	58.80	-2	6,644	-0.03%
2023/04/17	0	61.30	0	0.00	60.90	0	7,183	0.00%
2023/04/14	2	60.85	2	61.15	60.90	0	7,381	0.00%
2023/04/13	0	0.00	4	60.40	60.40	-4	7,369	-0.05%
2023/04/11	1	60.60	0	0.00	60.60	1	7,331	0.01%
2023/04/10	1	61.19	0.9	61.30	61.40	0.1	7,302	0.00%
2023/04/07	0	0.00	1	60.50	60.70	-1	7,279	-0.01%
2023/03/29	1	60.40	1	59.70	59.70	0	7,286	0.00%
2023/03/28	2.3	59.41	1	59.80	58.90	1.3	7,294	0.02%
2023/03/27	0	0.00	1	61.00	60.80	-1	7,256	-0.01%
2023/03/24	1	60.70	1	60.50	61.10	0	7,282	0.00%
2023/03/23	2	60.11	2	60.65	59.90	0	7,258	0.00%
2023/03/22	1	61.30	2	61.05	62.00	-1	7,190	-0.01%
2023/03/21	1	59.90	1	59.30	60.10	0	7,257	0.00%
2023/03/20	2.4	58.70	5	59.28	58.60	-2.6	7,338	-0.04%
2023/03/17	4	58.88	1	59.70	59.20	3	7,294	0.04%
2023/03/16	0	0.00	3.2	58.75	58.50	-3.2	7,311	-0.04%
2023/03/15	2.2	60.60	0	0.00	60.00	2.2	7,329	0.03%
2023/03/13	4	61.78	0	0.00	61.90	4	7,527	0.05%
2023/03/10	7	62.06	1	62.40	62.10	6	7,674	0.08%
2023/03/09	1	64.40	0	0.00	63.90	1	8,054	0.01%
2023/03/08	0	0.00	0.3	64.00	63.90	-0.3	8,235	0.00%
2023/03/07	6	64.10	7	64.03	63.90	-1	8,237	-0.01%
2023/03/06	3	64.27	0	0.00	64.20	3	8,246	0.04%
2023/03/03	1	63.50	0	0.00	63.50	1	8,274	0.01%
2023/03/02	1	63.00	0	0.00	63.20	1	8,317	0.01%
2023/03/01	1	63.00	4	62.88	62.90	-3	8,563	-0.04%
2023/02/24	7	62.87	0	0.00	62.80	7	8,563	0.08%
2023/02/23	2	62.75	2	63.30	62.80	0	8,536	0.00%
2023/02/22	2	63.75	1	63.60	63.80	1	8,545	0.01%
2023/02/21	2	64.45	0.5	64.50	64.80	1.5	8,565	0.02%
2023/02/20	1	64.50	1.7	64.09	64.60	-0.7	8,532	-0.01%
2023/02/17	2.1	66.05	0	0.00	66.00	2.1	8,545	0.02%
2023/02/16	1.4	65.99	4	66.68	67.50	-2.7	8,760	-0.03%
2023/02/15	1	64.90	0	64.80	64.70	1	8,733	0.01%
2023/02/14	0	64.80	0	0.00	64.50	0	8,745	0.00%
2023/02/13	0	0.00	0.2	64.30	63.80	-0.2	8,822	0.00%
2023/02/10	2.3	64.76	4	64.38	64.20	-1.7	9,008	-0.02%
2023/02/08	1.1	68.29	1	68.80	67.90	0.1	9,373	0.00%
2023/02/07	0	0.00	1.2	67.67	68.00	-1.2	9,417	-0.01%
2023/02/06	4	66.88	0	0.00	67.00	4	9,664	0.04%
2023/02/03	0.3	66.70	1	66.12	66.20	-0.7	10,133	-0.01%
2023/02/02	2	66.90	3	66.60	67.00	-1	10,287	-0.01%
2023/02/01	3	67.80	3.2	67.69	67.40	-0.2	10,251	0.00%
2023/01/31	7	65.13	6.1	65.42	65.70	1	9,979	0.01%
2023/01/30	5.2	62.75	4	63.13	65.00	1.2	9,923	0.01%
2023/01/17	2	60.25	4	60.48	59.90	-2	9,663	-0.02%
2023/01/16	9	59.32	14	59.44	58.90	-5	9,501	-0.05%
2023/01/13	7	58.94	8	58.81	58.10	-1	9,297	-0.01%
2023/01/12	2	58.90	2	58.75	58.60	0	9,133	0.00%
2023/01/11	1	58.00	0	0.00	58.40	1	9,020	0.01%
2023/01/10	6	59.23	13	58.18	58.40	-7	8,905	-0.08%
2023/01/09	2	58.30	4	58.94	58.70	-2	8,654	-0.02%
2023/01/06	3	56.00	8	56.98	57.30	-5	8,280	-0.06%
2023/01/05	13.4	56.35	6	56.20	55.40	7.4	8,005	0.09%
2023/01/04	9.7	55.46	12	55.18	57.00	-2.3	7,697	-0.03%
2023/01/03	1	51.90	0	0.00	51.90	1	7,479	0.01%
2022/12/28	0	0.00	1	50.99	50.20	-1	7,454	-0.01%
2022/12/27	0	51.00	1	52.00	51.00	-1	7,450	-0.01%
2022/12/23	0	0.00	5	50.98	51.30	-5	7,458	-0.07%
2022/12/19	1	53.10	0	0.00	53.00	1	7,378	0.01%
2022/12/16	2	54.00	1	54.00	54.40	1	7,359	0.01%
2022/12/15	1	54.60	2	55.10	55.30	-1	7,315	-0.01%
2022/12/14	0	0.00	3	54.73	55.10	-3	7,306	-0.04%
2022/12/13	4	54.73	2	53.95	53.80	2	7,264	0.03%
2022/12/12	0	0.00	1.2	55.42	55.50	-1.2	7,108	-0.02%
2022/12/09	1	54.60	1	53.50	53.50	0	6,984	0.00%
2022/12/08	1	53.50	0	54.70	54.40	1	6,943	0.01%
2022/12/07	2	53.25	3	53.57	53.30	-1	6,879	-0.01%
2022/12/06	0	0.00	7.3	55.06	54.70	-7.3	6,762	-0.11%
2022/12/05	8	56.69	10	56.72	56.30	-2	6,642	-0.03%
2022/12/02	15	58.63	23	59.04	58.40	-8	6,480	-0.12%
2022/12/01	19	56.52	6.5	58.27	59.00	12.5	6,298	0.20%
2022/11/30	12	53.63	2	54.95	54.50	10	5,868	0.17%
2022/11/25	2	51.95	1	52.10	51.10	1	5,600	0.02%
2022/11/24	1	53.10	1	52.20	52.90	0	5,523	0.00%
2022/11/23	1	53.70	5	53.24	52.90	-4	5,432	-0.07%
2022/11/22	2	51.15	3	51.83	50.90	-1	5,156	-0.02%
2022/11/21	2	50.90	1	50.50	50.80	1	5,109	0.02%
2022/11/18	4	51.80	1	52.50	51.60	3	5,061	0.06%
2022/11/17	13	52.11	0	0.00	51.80	13	4,910	0.26%
2022/11/16	1	51.60	0	0.00	52.00	1	4,802	0.02%
2022/11/15	0	0.00	3	51.41	52.30	-3	4,707	-0.06%
2022/11/14	4	50.65	8	51.36	51.60	-4	4,510	-0.09%
2022/11/11	12	49.86	11	48.82	48.55	1	4,177	0.02%
2022/11/10	1	48.20	5	48.92	48.50	-4	4,045	-0.10%
2022/11/09	4	49.61	3	49.57	49.60	1	3,940	0.03%
2022/11/08	14	50.56	9.1	50.48	49.30	4.9	3,814	0.13%
2022/11/07	9	49.97	11	50.36	50.50	-2	3,587	-0.05%
2022/11/04	3	47.50	0	0.00	47.60	3	3,173	0.09%
2022/11/03	5	47.01	6	46.98	47.65	-1	3,014	-0.03%
2022/11/02	9	46.83	14	46.74	47.10	-5	2,855	-0.17%
2022/11/01	6	45.79	5	45.82	46.50	1	2,519	0.04%
2022/10/31	2	41.63	3	41.93	43.60	-1	1,885	-0.05%
2022/10/27	2	38.05	4	39.28	39.80	-2	1,532	-0.13%
2022/10/26	3	38.67	2.1	38.26	37.50	1	1,470	0.06%
2022/10/25	2.1	38.05	3	38.23	38.00	-1	1,311	-0.07%
2022/10/24	1	36.80	0	0.00	36.90	1	1,270	0.08%
2022/10/19	1	38.05	1	38.40	38.00	0	1,359	0.00%
2022/10/18	0	0.00	1	37.15	37.20	-1	1,411	-0.07%
2022/10/12	1	36.95	0	0.00	36.95	1	1,769	0.06%
2022/10/11	2	37.03	0	0.00	36.85	2	1,839	0.11%
2022/10/07	0	0.00	1	38.70	38.40	-1	1,893	-0.05%
2022/10/05	1	38.60	1	39.15	38.30	0	1,984	0.00%
2022/09/30	1	37.30	0	0.00	37.85	1	2,101	0.05%
2022/09/28	0.1	36.00	1	35.35	35.35	-0.9	2,122	-0.04%
2022/09/26	0	38.65	0	0.00	36.65	0	2,167	0.00%
2022/09/22	0	38.65	0	0.00	39.65	0	2,220	0.00%
2022/09/21	0	40.30	3	39.70	39.05	-3	2,253	-0.13%
2022/09/19	0	40.85	0	0.00	40.35	0	2,274	0.00%
2022/09/14	0	0.00	1	41.75	41.80	-1	2,381	-0.04%
2022/09/05	0	0.00	3	40.80	40.70	-3	2,499	-0.12%
2022/08/31	0	0.00	1	43.00	43.00	-1	2,478	-0.04%
2022/08/30	1	42.30	0	0.00	42.25	1	2,472	0.04%
2022/08/29	1	42.35	2	42.33	42.15	-1	2,473	-0.04%
2022/08/26	0	0.00	1	43.65	43.60	-1	2,463	-0.04%
2022/08/25	1	42.80	0	0.00	42.70	1	2,440	0.04%
2022/08/17	1	43.70	0	0.00	43.60	1	2,512	0.04%
2022/08/16	0	0.00	1	43.40	43.45	-1	2,521	-0.04%
2022/08/12	2	43.33	2	43.13	43.05	0	2,522	0.00%
2022/08/11	12	41.67	14	41.71	41.95	-2	2,507	-0.08%
2022/08/10	1	41.80	0	0.00	41.90	1	2,505	0.04%
2022/08/04	0	0.00	1	40.25	40.40	-1	2,527	-0.04%
2022/08/03	0	0.00	3	40.65	40.45	-3	2,530	-0.12%
2022/07/28	3	43.27	0	0.00	42.60	3	2,524	0.12%
2022/07/26	0	0.00	2	43.35	43.15	-2	2,513	-0.08%
2022/07/22	17	46.85	17	46.05	46.65	0	2,492	0.00%
2022/07/21	10	45.76	10	46.47	46.65	0	2,306	0.00%
2022/07/20	1	42.60	0	0.00	42.45	1	2,231	0.04%
2022/07/15	6	46.21	9	46.17	46.25	-3	2,216	-0.14%
2022/07/14	1	45.10	1	44.00	45.10	0	2,175	0.00%
2022/07/13	3	44.25	2	44.70	44.25	1	2,143	0.05%
2022/07/12	1	42.05	0	0.00	41.95	1	2,114	0.05%
2022/07/05	1	45.35	1	45.45	45.45	0	1,998	0.00%
2022/07/01	1	44.70	1	45.90	44.05	0	1,946	0.00%
2022/06/30	1	45.35	0	0.00	45.25	1	1,909	0.05%
2022/06/29	1	46.95	0	0.00	47.05	1	1,868	0.05%
2022/06/28	1	48.80	0	0.00	48.50	1	1,840	0.05%
2022/06/27	4	49.58	0	0.00	49.90	4	1,819	0.22%
2022/06/24	0	0.00	1	48.40	48.20	-1	1,803	-0.06%
2022/06/22	1	48.40	0	0.00	47.85	1	1,777	0.06%
2022/06/21	1	48.40	1	49.45	50.00	0	1,735	0.00%
2022/06/17	1	52.30	25	51.52	51.30	-24	1,700	-1.41%
2022/06/07	0	0.00	2	56.80	56.90	-2	1,754	-0.11%
2022/06/01	0	0.00	1	58.60	58.30	-1	1,836	-0.05%
2022/05/31	3	57.47	1	57.80	57.90	2	1,850	0.11%
2022/05/30	2	57.90	2	57.60	58.00	0	1,871	0.00%
2022/05/27	2	55.10	0	0.00	55.40	2	1,845	0.11%
2022/05/25	0	0.00	10	55.00	55.00	-10	1,982	-0.50%
2022/05/24	2	55.40	0	0.00	55.00	2	2,197	0.09%
2022/05/19	0	0.00	2	55.95	56.30	-2	2,311	-0.09%
2022/05/10	0	0.00	10	57.00	57.90	-10	2,266	-0.44%
2022/04/27	0	0.00	2	57.50	59.50	-2	2,277	-0.09%
2022/04/26	0	0.00	10	60.08	59.50	-10	2,261	-0.44%
2022/04/25	3	61.27	15	60.90	60.50	-12	2,256	-0.53%
2022/04/22	8	64.43	3	64.80	64.40	5	2,228	0.22%
2022/04/19	2	66.20	0	0.00	65.80	2	2,257	0.09%
2022/04/18	0	0.00	2	66.60	66.00	-2	2,273	-0.09%
2022/04/13	0	0.00	1	68.80	68.70	-1	2,381	-0.04%
2022/04/12	2	68.15	0	0.00	68.00	2	2,429	0.08%
2022/04/11	0	0.00	1	68.80	68.60	-1	2,456	-0.04%
2022/04/08	0	0.00	1	70.50	70.60	-1	2,467	-0.04%
2022/04/07	6	70.70	0	0.00	70.40	6	2,504	0.24%
2022/04/06	0	0.00	1.2	71.28	71.50	-1.2	2,533	-0.05%
2022/04/01	3	71.40	1	71.40	71.40	2	2,653	0.08%
2022/03/31	2	71.75	0	0.00	71.80	2	2,696	0.07%
2022/03/30	1	72.80	0	0.00	72.60	1	2,776	0.04%
2022/03/28	5	72.50	0	0.00	72.60	5	3,084	0.16%
2022/03/25	0	0.00	4	73.18	73.00	-4	3,130	-0.13%
2022/03/24	1	72.60	0	0.00	72.50	1	3,173	0.03%
2022/03/23	2	72.75	1	72.50	72.60	1	3,210	0.03%
2022/03/22	2	72.75	0	0.00	72.70	2	3,236	0.06%
2022/03/21	1	71.40	0	0.00	71.40	1	3,239	0.03%
2022/03/17	3	70.30	0	0.00	70.90	3	3,316	0.09%
2022/03/15	17	69.25	7	69.73	68.80	10	3,369	0.30%
2022/03/14	1	70.80	2	70.45	70.60	-1	3,381	-0.03%
2022/03/11	8	70.90	0	0.00	70.80	8	3,477	0.23%
2022/03/10	22	71.70	0	0.00	71.30	22	3,491	0.63%
2022/03/08	2	69.90	0	0.00	70.10	2	3,573	0.06%
2022/03/07	0	0.00	1.5	71.20	70.90	-1.5	3,618	-0.04%
2022/03/04	1	73.50	3	74.00	73.30	-2	3,643	-0.05%
2022/03/03	5	75.14	1	75.30	74.50	4	3,723	0.11%
2022/03/02	1	75.30	3	74.97	75.20	-2	3,791	-0.05%
2022/03/01	2	75.10	20	75.14	75.40	-18	3,833	-0.47%
2022/02/25	6	74.95	6	75.72	75.00	0	3,886	0.00%
2022/02/24	4	75.13	12	74.83	74.20	-8	4,011	-0.20%
2022/02/23	3	73.77	15	73.85	74.20	-12	4,011	-0.30%
2022/02/18	2	70.80	0	0.00	70.80	2	4,337	0.05%
2022/02/17	1	71.00	0	0.00	70.90	1	5,207	0.02%
2022/02/16	1	70.80	0	0.00	70.80	1	5,801	0.02%
2022/02/10	4	73.63	1	73.20	73.00	3	6,225	0.05%
2022/02/08	2	71.40	0	0.00	71.50	2	6,346	0.03%
2022/01/26	0.1	67.80	1	67.70	67.50	-1	6,444	-0.01%
2022/01/25	4	69.10	4	69.30	69.00	0	6,552	0.00%
2022/01/24	2	69.40	0	0.00	69.80	2	6,667	0.03%
2022/01/21	4	70.90	0	0.00	71.50	4	6,749	0.06%
2022/01/20	3	71.30	0	0.00	71.90	3	6,844	0.04%
2022/01/19	1	72.80	0	0.00	72.20	1	6,881	0.01%
2022/01/18	2	74.35	1	73.60	73.40	1	6,994	0.01%
2022/01/17	0	0.00	1	73.90	73.80	-1	7,053	-0.01%
2022/01/14	2	71.80	0	0.00	73.10	2	7,114	0.03%
2022/01/13	1	73.70	1	73.50	73.70	0	7,171	0.00%
2022/01/12	5	72.36	1	72.40	72.20	4	7,299	0.05%
2022/01/11	1	72.80	0	0.00	72.70	1	7,345	0.01%
2022/01/10	5	73.16	0	0.00	73.90	5	7,484	0.07%
2022/01/07	3	74.33	0	0.00	73.50	3	7,675	0.04%
2022/01/06	3.1	75.14	3	75.00	75.30	0.1	7,663	0.00%
2022/01/05	1.1	76.54	6	76.68	76.10	-4.9	7,694	-0.06%
2022/01/04	5	77.84	3	77.67	77.30	2	7,696	0.03%
2022/01/03	3	77.17	0	0.00	77.30	3	7,732	0.04%
2021/12/30	2	77.15	0	0.00	77.10	2	7,817	0.03%
2021/12/29	0	0.00	7	77.41	78.10	-7	7,940	-0.09%
2021/12/28	7	78.73	0	0.00	77.60	7	8,059	0.09%
2021/12/27	1.1	78.35	2	77.70	77.60	-0.9	8,168	-0.01%
2021/12/24	3.2	78.41	2.3	78.47	78.40	0.9	8,290	0.01%
2021/12/23	5	78.42	2	78.70	78.40	3	8,387	0.04%
2021/12/22	2	76.90	1	76.70	77.10	1	8,527	0.01%
2021/12/21	1.1	74.95	2	75.10	75.00	-0.9	9,313	-0.01%
2021/12/20	5	73.28	5	74.00	73.10	0	9,674	0.00%
2021/12/17	1.4	74.83	0	0.00	74.90	1.4	9,822	0.01%
2021/12/16	0.2	75.70	1	76.10	75.90	-0.8	9,836	-0.01%
2021/12/15	0	0.00	1	75.70	74.80	-1	9,853	-0.01%
2021/12/14	2	75.60	0	0.00	75.20	2	9,905	0.02%
2021/12/10	11	74.37	10	75.20	74.40	1	10,038	0.01%
2021/12/09	3	75.83	4	76.03	75.20	-1	10,000	-0.01%
2021/12/08	1	76.70	3	76.93	76.20	-2	10,010	-0.02%
2021/12/07	3	77.40	1	76.50	76.60	2	10,001	0.02%
2021/12/03	0	0.00	2.3	76.35	76.60	-2.3	10,082	-0.02%
2021/12/02	0	0.00	1	75.90	75.50	-1	10,112	-0.01%
2021/12/01	3	75.60	0	0.00	75.30	3	10,105	0.03%
2021/11/30	3	76.30	0	0.00	76.90	3	10,062	0.03%
2021/11/29	2	75.00	2	75.60	76.30	0	10,057	0.00%
2021/11/26	1	76.00	4	77.05	75.90	-3	9,995	-0.03%
2021/11/25	3	79.63	3	78.97	78.70	0	9,949	0.00%
2021/11/24	7	79.49	8	78.49	79.70	-1	9,979	-0.01%
2021/11/23	30.1	79.28	21	78.81	78.80	9.1	10,081	0.09%
2021/11/22	14	82.68	14	81.61	83.00	0	9,931	0.00%
2021/11/19	1	78.60	2	79.25	79.10	-1	9,795	-0.01%
2021/11/18	2	79.00	3	78.83	78.10	-1	9,812	-0.01%
2021/11/17	4	79.95	6	80.07	79.80	-2	9,727	-0.02%
2021/11/16	36	84.66	34.2	82.78	80.50	1.9	9,651	0.02%
2021/11/15	17	82.56	13	82.62	83.90	4	8,911	0.04%
2021/11/12	0	0.00	3.1	75.90	76.30	-3.1	8,640	-0.04%
2021/11/11	6	76.17	5	76.22	75.40	1	8,744	0.01%
2021/11/10	0	0.00	3	77.10	76.10	-3	8,994	-0.03%
2021/11/09	1	76.60	2	76.90	77.00	-1	9,006	-0.01%
2021/11/08	0	0.00	0.2	74.20	74.00	-0.2	8,860	0.00%
2021/11/04	2	75.55	0	0.00	75.20	2	8,981	0.02%
2021/11/03	6	74.90	7	73.87	74.80	-1	9,139	-0.01%
2021/11/02	7	76.56	5	75.84	73.80	2	9,260	0.02%
2021/11/01	2	75.70	22	76.44	76.90	-20	9,253	-0.22%
2021/10/29	3	74.83	0	0.00	74.70	3	9,759	0.03%
2021/10/28	2	74.40	1	74.90	72.60	1	10,246	0.01%
2021/10/27	0	0.00	5	75.50	75.40	-5	10,312	-0.05%
2021/10/26	13	75.85	4	75.40	74.70	9	10,317	0.09%
2021/10/25	9	75.63	8	74.84	75.70	1	10,226	0.01%
2021/10/22	5	74.16	6	73.62	74.20	-1	10,271	-0.01%
2021/10/21	3	73.87	11	74.17	73.10	-8	10,293	-0.08%
2021/10/20	16	75.31	7	75.54	74.70	9	10,274	0.09%
2021/10/18	12	73.68	7	72.90	74.00	5	10,566	0.05%
2021/10/15	2	71.10	24	71.84	73.40	-22	10,569	-0.21%
2021/10/13	3	67.00	3	67.43	66.50	0	10,558	0.00%
2021/10/12	5	69.42	3	69.80	69.10	2	10,571	0.02%
2021/10/08	1	71.00	8	71.49	71.00	-7	10,617	-0.07%
2021/10/07	11	70.15	11	70.53	70.20	0	10,683	0.00%
2021/10/06	14	69.14	14	68.76	67.90	0	11,044	0.00%
2021/10/05	8	65.76	12	66.32	67.60	-4	11,074	-0.04%
2021/10/04	15	68.66	6	66.13	66.00	9	11,062	0.08%
2021/10/01	3	72.43	1	71.50	71.10	2	10,969	0.02%
2021/09/30	18	75.38	16.1	75.01	75.40	1.9	10,879	0.02%
2021/09/29	16	77.11	12.1	78.54	73.90	3.9	10,816	0.04%
2021/09/28	36.2	81.89	36	81.85	80.20	0.2	10,680	0.00%
2021/09/27	16	78.99	48	80.24	79.90	-32	9,841	-0.33%
2021/09/24	7	74.76	8	75.03	75.70	-1	9,525	-0.01%
2021/09/23	0	0.00	4	72.83	73.00	-4	9,417	-0.04%
2021/09/22	2	72.00	1	72.90	71.50	1	9,438	0.01%
2021/09/17	3	73.33	1	73.30	73.50	2	9,470	0.02%
2021/09/16	15	71.90	16	72.47	72.60	-1	9,454	-0.01%
2021/09/15	28	72.31	25	71.85	71.50	3	9,509	0.03%
2021/09/10	0	0.00	1	72.20	72.70	-1	9,877	-0.01%
2021/09/09	21	72.22	19	71.75	72.20	2	10,071	0.02%
2021/09/07	2	72.30	1	72.10	70.30	1	11,177	0.01%
2021/09/06	1	71.70	2	72.65	71.30	-1	11,699	-0.01%
2021/09/03	0	0.00	1	72.10	72.10	-1	11,964	-0.01%
2021/09/02	6	73.65	2	73.55	71.90	4	12,347	0.03%
2021/09/01	1	73.60	7	73.66	73.70	-6	12,590	-0.05%
2021/08/31	1	72.50	2	73.10	72.80	-1	12,590	-0.01%
2021/08/30	6	74.13	1	74.00	73.40	5	12,648	0.04%
2021/08/27	12	73.43	11	73.75	73.70	1	12,604	0.01%
2021/08/26	3	71.47	3	71.77	71.70	0	12,512	0.00%
2021/08/25	3	69.60	9	70.18	70.50	-6	12,632	-0.05%
2021/08/24	17	70.69	3	72.13	70.00	14	12,652	0.11%
2021/08/23	3	71.13	0.5	72.08	71.50	2.5	12,669	0.02%
2021/08/20	1	69.70	4	68.80	68.20	-3	12,712	-0.02%
2021/08/19	5	71.48	9	71.20	69.30	-4	12,867	-0.03%
2021/08/18	15.1	71.04	11.3	72.26	73.90	3.8	12,851	0.03%
2021/08/17	3	76.57	3	74.47	73.80	0	12,837	0.00%
2021/08/16	12	76.41	5	76.26	74.90	7	12,983	0.05%
2021/08/13	4	81.65	0	0.00	82.90	4	12,988	0.03%
2021/08/12	2	84.00	2	84.00	84.30	0	13,191	0.00%
2021/08/11	6	85.13	4	83.65	84.50	2	13,585	0.01%
2021/08/10	0	0.00	4.1	85.00	85.40	-4.1	13,665	-0.03%
2021/08/09	5	87.24	17.3	85.45	84.10	-12.3	13,730	-0.09%
2021/08/06	11	87.77	5	88.14	88.00	6	13,816	0.04%
2021/08/05	10	88.03	2	88.80	87.30	8	13,821	0.06%
2021/08/04	36.2	88.53	41	88.76	89.10	-4.8	14,081	-0.03%
2021/08/03	19.6	86.22	15	86.77	87.50	4.6	13,658	0.03%
2021/08/02	3	83.00	3	82.20	83.30	0	13,151	0.00%
2021/07/30	0	0.00	2	79.20	79.10	-2	13,152	-0.02%
2021/07/29	2	78.60	1	78.20	78.60	1	13,389	0.01%
2021/07/28	2	78.35	2.1	78.52	77.80	-0.1	13,621	0.00%
2021/07/27	5.3	82.37	1	80.00	80.00	4.3	13,719	0.03%
2021/07/26	22	81.10	2	80.95	81.20	20	13,875	0.14%
2021/07/23	6	83.93	0	0.00	82.10	6	13,994	0.04%
2021/07/22	3	80.73	7.4	81.39	81.40	-4.4	13,930	-0.03%
2021/07/21	15	77.73	0	0.00	75.90	15	13,746	0.11%
2021/07/20	3	78.73	5	78.58	76.90	-2	13,750	-0.01%
2021/07/19	3	80.97	7.1	80.31	80.50	-4.1	13,833	-0.03%
2021/07/16	0	0.00	1.1	81.93	81.40	-1.1	14,247	-0.01%
2021/07/15	6	81.70	3	82.30	81.70	3	14,505	0.02%
2021/07/14	2	82.85	8	82.74	82.50	-6	14,695	-0.04%
2021/07/13	18	87.76	15.2	86.84	83.70	2.8	14,884	0.02%
2021/07/12	8	83.55	2	83.90	83.20	6	14,678	0.04%
2021/07/09	4	84.40	8.1	84.42	84.50	-4.1	14,692	-0.03%
2021/07/08	5.1	84.18	2	83.05	83.20	3.1	14,792	0.02%
2021/07/07	8	82.78	2	83.10	82.80	6	14,932	0.04%
2021/07/06	2	83.65	2	83.90	83.00	0	15,022	0.00%
2021/07/05	12	85.15	1	84.80	85.10	11	15,176	0.07%
2021/07/02	0	0.00	2	81.20	82.00	-2	15,175	-0.01%
2021/07/01	0	0.00	2	83.20	80.70	-2	15,341	-0.01%
2021/06/30	3	81.27	12.1	82.04	81.50	-9.1	15,632	-0.06%
2021/06/29	2.1	83.08	5	83.18	82.80	-2.9	15,724	-0.02%
2021/06/28	0	0.00	4	83.91	84.80	-4	16,256	-0.02%
2021/06/25	9	83.74	9	83.84	82.70	0	16,444	0.00%
2021/06/24	8	83.46	2	84.25	83.50	6	16,969	0.04%
2021/06/23	16.2	84.40	27	84.49	84.80	-10.8	17,087	-0.06%
2021/06/22	10	83.02	1.3	82.75	83.00	8.7	17,247	0.05%
2021/06/21	15.2	82.66	6	83.23	82.40	9.2	17,979	0.05%
2021/06/18	11	88.43	18	87.88	87.60	-7	18,581	-0.04%
2021/06/17	13	90.12	12.1	89.18	88.90	0.9	18,730	0.00%
2021/06/16	25	90.62	14.2	89.96	88.90	10.8	18,628	0.06%
2021/06/15	15.1	87.07	14	86.77	86.20	1.1	18,381	0.01%
2021/06/11	13	82.76	38	82.67	82.60	-25	18,677	-0.13%
2021/06/10	23	80.90	30	81.34	82.50	-7	18,508	-0.04%
2021/06/09	31.1	78.74	3	80.67	80.30	28.1	18,181	0.15%
2021/06/08	2.2	76.97	7	76.43	77.00	-4.8	17,994	-0.03%
2021/06/07	10	77.17	9	76.57	76.40	1	18,105	0.01%
2021/06/04	0	0.00	5	76.12	76.20	-5	18,079	-0.03%
2021/06/03	5	76.76	0	0.00	76.80	5	18,237	0.03%
2021/06/02	14	76.75	5.3	76.71	76.10	8.8	18,457	0.05%
2021/06/01	2.3	79.53	7	79.46	79.50	-4.8	18,353	-0.03%
2021/05/28	6	81.48	4	81.90	80.90	2	18,411	0.01%
2021/05/27	4	82.38	12	81.13	81.30	-8	18,468	-0.04%
2021/05/26	11	79.71	1	78.50	80.00	10	18,319	0.05%
2021/05/25	15	81.13	22	80.80	78.50	-7	18,359	-0.04%
2021/05/24	15	77.10	12	77.44	78.20	3	18,270	0.02%
2021/05/21	10	76.43	8	75.45	75.50	2	18,138	0.01%
2021/05/20	14	76.81	10	75.92	74.00	4	18,249	0.02%
2021/05/19	38.1	77.31	36.1	76.32	78.60	2	18,154	0.01%
2021/05/18	20	70.86	18	71.49	71.80	2	18,103	0.01%
2021/05/17	1	66.50	0	0.00	66.50	1	18,788	0.01%
2021/05/14	4	70.98	22.2	73.46	73.80	-18.2	20,041	-0.09%
2021/05/13	0.1	67.70	2	67.65	68.10	-1.9	19,889	-0.01%
2021/05/12	6	68.42	6	67.75	65.70	0	19,943	0.00%
2021/05/11	17.1	73.05	21	72.17	70.00	-4	20,097	-0.02%
2021/05/10	1	71.40	5	71.66	71.40	-4	20,196	-0.02%
2021/05/07	11	71.64	9	71.58	72.10	2	20,804	0.01%
2021/05/06	12	73.93	9.3	72.43	73.50	2.8	20,847	0.01%
2021/05/05	23.3	70.55	24	70.22	70.20	-0.7	20,768	0.00%
2021/05/04	5.1	67.38	23	67.71	67.30	-17.9	21,129	-0.08%
2021/05/03	18.3	75.83	0	0.00	74.70	18.3	21,321	0.09%
2021/04/29	3.1	82.60	6	82.88	83.00	-2.9	21,377	-0.01%
2021/04/28	5	82.06	1	80.10	80.00	4	21,438	0.02%
2021/04/27	6	83.12	5	82.82	81.80	1	21,401	0.00%
2021/04/26	9	81.41	3	83.27	81.10	6	21,350	0.03%
2021/04/23	9	84.94	7	85.63	82.80	2	21,429	0.01%
2021/04/22	45	86.39	38.3	87.44	85.20	6.8	21,344	0.03%
2021/04/21	32	83.41	32	83.04	84.30	0	20,986	0.00%
2021/04/20	13	81.35	11	81.90	81.30	2	20,862	0.01%
2021/04/19	17	79.85	21	81.08	80.10	-4	20,734	-0.02%
2021/04/16	37	78.27	36	79.03	77.80	1	20,537	0.00%
2021/04/15	25	77.88	21	75.60	78.00	4	20,348	0.02%
2021/04/14	34.3	74.95	34	74.26	75.30	0.3	20,297	0.00%
2021/04/13	12.4	74.02	26	74.71	74.00	-13.7	20,402	-0.07%
2021/04/12	19.4	77.52	19	78.65	76.40	0.4	20,581	0.00%
2021/04/09	9	81.71	15	79.93	79.00	-6	20,588	-0.03%
2021/04/08	11	79.85	11	79.91	79.80	0	20,616	0.00%
2021/04/07	3.1	79.44	2	79.55	79.50	1.1	20,634	0.01%
2021/04/06	6	80.67	11	78.98	81.10	-5	20,773	-0.02%
2021/04/01	11.2	76.42	7	75.96	75.50	4.2	21,171	0.02%
2021/03/31	26	76.09	15	76.38	75.80	11	21,598	0.05%
2021/03/30	29	72.99	33	73.48	73.10	-4	22,568	-0.02%
2021/03/29	17	72.82	18	73.16	72.40	-1	22,798	0.00%
2021/03/26	16	69.24	13	69.32	69.00	3	22,533	0.01%
2021/03/25	27	69.64	28	68.64	68.00	-1	22,491	0.00%
2021/03/24	35	71.22	33.6	71.04	70.20	1.4	22,209	0.01%
2021/03/23	22.6	69.92	24	69.77	70.80	-1.4	21,339	-0.01%
2021/03/22	5	65.02	8.5	65.64	65.30	-3.5	20,493	-0.02%
2021/03/19	6	64.62	6	63.92	63.40	0	20,159	0.00%
2021/03/18	13.5	64.48	10	64.07	63.10	3.5	19,809	0.02%
2021/03/17	47	63.60	66.3	64.07	64.60	-19.3	19,342	-0.10%
2021/03/16	5	60.40	1	60.90	60.30	4	18,592	0.02%
2021/03/15	24	59.62	20	59.33	59.60	4	18,506	0.02%
2021/03/12	30	59.56	46	58.92	58.60	-16	18,490	-0.09%
2021/03/11	4	59.15	3	58.60	59.90	1	18,523	0.01%
2021/03/10	2	57.20	2	57.60	57.60	0	18,503	0.00%
2021/03/09	5	56.68	1	56.30	56.90	4	18,499	0.02%
2021/03/08	25	58.89	3	60.10	58.40	22	18,414	0.12%
2021/03/05	1	55.50	5	55.50	56.40	-4	18,256	-0.02%
2021/03/04	0	0.00	5	57.00	56.40	-5	18,282	-0.03%
2021/03/03	2	58.30	5	56.70	58.40	-3	18,247	-0.02%
2021/03/02	37	59.43	104	57.25	57.20	-67	18,591	-0.36%	大賣/
2021/02/26	12	58.58	1	58.70	59.30	11	18,657	0.06%
2021/02/25	10	59.00	14	59.29	58.70	-4	18,873	-0.02%
2021/02/24	4	59.43	3.5	60.01	58.50	0.5	18,808	0.00%
2021/02/23	16	60.61	14	61.71	60.80	2	18,742	0.01%
2021/02/22	84	63.36	15.8	63.58	61.50	68.2	18,702	0.36%
2021/02/19	29	61.30	37	60.93	61.40	-8	18,460	-0.04%
2021/02/18	19	60.66	11	61.27	60.60	8	18,605	0.04%
2021/02/17	28.6	60.76	32.1	62.02	62.50	-3.5	19,117	-0.02%
2021/02/05	15.1	57.57	23	57.63	57.90	-7.9	18,671	-0.04%
2021/02/04	17	54.04	17	54.67	54.00	0	17,802	0.00%
2021/02/03	3	54.73	0	0.00	53.60	3	17,791	0.02%
2021/02/02	12	55.00	10	55.20	55.20	2	17,572	0.01%
2021/02/01	4	53.58	10	52.88	53.70	-6	17,009	-0.04%
2021/01/29	54	54.41	53	54.31	51.90	1	16,705	0.01%
2021/01/28	2	55.00	5	53.56	52.80	-3	15,996	-0.02%
2021/01/27	1	55.90	3	53.70	53.80	-2	15,772	-0.01%
2021/01/26	25	55.47	22	55.40	54.10	3	15,546	0.02%
2021/01/25	5	53.40	22	53.98	54.00	-17	14,918	-0.11%
2021/01/22	2	50.95	9	52.09	52.10	-7	14,523	-0.05%
2021/01/21	1	48.45	3	49.03	50.50	-2	14,213	-0.01%
2021/01/20	1	46.50	7	46.74	46.90	-6	13,985	-0.04%
2021/01/19	0.2	48.35	0	0.00	47.95	0.2	13,887	0.00%
2021/01/18	10	47.47	3	48.75	48.10	7	13,843	0.05%
2021/01/15	12	50.60	1	51.20	50.10	11	13,596	0.08%
2021/01/14	4	52.00	0	0.00	52.50	4	13,422	0.03%
2021/01/13	10	53.10	1	51.03	53.20	9	13,293	0.07%
2021/01/12	1.3	50.58	1	50.20	50.40	0.3	13,148	0.00%
2021/01/11	0	0.00	2	53.60	52.60	-2	12,997	-0.02%
2021/01/08	2	52.20	1	52.50	52.50	1	12,869	0.01%
2021/01/07	3	52.37	6	52.67	52.60	-3	12,778	-0.02%
2021/01/06	11	52.82	6.1	52.52	51.40	4.9	12,634	0.04%
2021/01/05	23	54.48	19	55.27	53.40	4	12,302	0.03%
2021/01/04	1	52.80	4.4	52.89	52.70	-3.4	11,872	-0.03%
2020/12/31	12	53.03	14	53.30	53.30	-2	11,712	-0.02%
2020/12/30	2	53.00	1.5	53.10	52.90	0.5	11,421	0.00%
2020/12/29	6	54.87	4	54.73	54.60	2	11,222	0.02%
2020/12/28	24.5	54.46	13	54.38	55.50	11.5	10,862	0.11%
2020/12/25	9	52.58	8.1	52.61	51.80	0.9	10,069	0.01%
2020/12/24	55.1	51.11	60	51.66	51.50	-4.9	9,435	-0.05%
2020/12/23	4	48.18	17	48.62	48.80	-13	7,858	-0.17%
2020/12/22	9	46.00	11	46.22	44.40	-2	7,373	-0.03%
2020/12/21	5	45.03	16	44.39	45.10	-11	7,047	-0.16%
2020/12/18	10	43.40	0	0.00	43.45	10	6,902	0.14%
2020/12/14	0	0.00	2	42.63	43.15	-2	7,004	-0.03%
2020/12/11	0	0.00	6	42.34	42.50	-6	6,994	-0.09%
2020/12/10	18	43.49	13	44.22	43.30	5	6,923	0.07%
2020/12/08	10	44.68	37	44.77	45.25	-27	6,732	-0.40%
2020/12/07	6	45.05	22	46.11	44.85	-16	6,676	-0.24%
2020/12/04	1	45.90	3	46.12	46.20	-2	6,565	-0.03%
2020/12/03	1	45.85	26	45.62	45.20	-25	6,440	-0.39%
2020/12/02	1	45.70	2	45.85	45.50	-1	6,364	-0.02%
2020/12/01	7	44.63	8	44.79	44.95	-1	6,252	-0.02%
2020/11/30	6	46.33	2	46.20	45.85	4	6,096	0.07%
2020/11/27	4	46.15	4	46.10	46.05	0	5,956	0.00%
2020/11/26	21	46.71	6	46.65	46.50	15	5,867	0.26%
2020/11/25	10	45.42	5	45.73	46.00	5	5,354	0.09%
2020/11/24	25	45.51	31	45.29	44.45	-6	5,108	-0.12%
2020/11/23	7	44.65	0	0.00	44.40	7	4,777	0.15%
2020/11/20	5	44.69	8	45.40	44.45	-3	4,694	-0.06%
2020/11/19	3	44.55	5	44.93	45.20	-2	4,544	-0.04%
2020/11/18	5	44.87	4	45.09	45.00	1	4,419	0.02%
2020/11/17	14	44.74	10	44.64	44.50	4	4,216	0.09%
2020/11/16	29	44.77	69	44.93	44.50	-40	3,939	-1.02%
2020/11/13	8	42.81	13	42.89	42.90	-5	3,069	-0.16%
2020/11/12	4	42.19	9	42.41	41.90	-5	2,611	-0.19%
2020/11/11	0	0.00	12	39.84	40.70	-12	2,016	-0.60%
2020/11/04	1	38.65	0	0.00	38.70	1	1,921	0.05%
2020/10/29	0	0.00	1	38.10	38.10	-1	2,038	-0.05%
2020/10/28	3	38.42	0	0.00	38.35	3	2,055	0.15%
2020/10/27	1	38.80	0	0.00	38.80	1	2,088	0.05%
2020/10/26	12	38.65	1	39.05	38.70	11	2,222	0.50%
2020/10/22	1	37.85	2	37.70	37.90	-1	2,238	-0.04%
2020/10/21	2	38.25	0	0.00	37.95	2	2,274	0.09%
2020/10/20	2	38.33	0	0.00	38.10	2	2,295	0.09%
2020/10/08	0	0.00	1	37.15	37.05	-1	2,412	-0.04%
2020/09/29	0	0.00	1	37.65	37.50	-1	2,631	-0.04%
2020/09/23	5	37.85	0	0.00	37.75	5	2,956	0.17%
2020/09/22	0	0.00	6	38.26	38.20	-6	2,992	-0.20%
2020/09/21	2	39.23	1	39.45	38.70	1	3,083	0.03%
2020/09/18	2	40.00	0	0.00	39.30	2	3,137	0.06%
2020/09/17	1	40.75	1	40.70	40.60	0	3,125	0.00%
2020/09/14	4	38.95	1	39.10	39.10	3	3,074	0.10%
2020/09/10	3	39.00	2	39.23	38.50	1	3,264	0.03%
2020/09/07	0	0.00	1	38.30	37.65	-1	3,318	-0.03%
2020/09/04	1	37.95	0	0.00	37.95	1	3,412	0.03%
2020/09/03	0	0.00	1	38.45	38.30	-1	3,473	-0.03%
2020/09/01	1	38.15	0	0.00	38.15	1	3,582	0.03%
2020/08/28	1	38.10	0	0.00	37.75	1	3,741	0.03%
2020/08/20	1	36.10	3	36.30	36.05	-2	4,025	-0.05%
2020/08/19	2	38.98	0	0.00	38.90	2	4,079	0.05%
2020/08/17	1	39.35	0	0.00	39.40	1	4,145	0.02%
2020/08/14	1	39.45	2	39.30	39.15	-1	4,210	-0.02%
2020/08/13	2	39.50	0	0.00	39.05	2	4,247	0.05%
2020/08/12	2	39.33	1	39.35	39.35	1	4,324	0.02%
2020/08/10	1	40.05	0	0.00	40.10	1	4,604	0.02%
2020/08/07	6	40.15	0	0.00	40.10	6	4,745	0.13%
2020/08/06	2	40.78	0	0.00	40.75	2	4,823	0.04%
2020/08/05	1	41.25	0	0.00	41.20	1	5,014	0.02%
2020/07/31	3	41.15	2	41.00	41.15	1	5,644	0.02%
2020/07/30	11	40.81	10	41.20	40.90	1	5,952	0.02%
2020/07/29	1	38.70	0	0.00	39.10	1	6,042	0.02%
2020/07/28	2	38.78	3	38.92	38.50	-1	6,369	-0.02%
2020/07/24	1	40.05	0	0.00	40.05	1	6,856	0.01%
2020/07/23	0	0.00	2	40.60	40.85	-2	6,857	-0.03%
2020/07/21	0	0.00	23	40.59	40.25	-23	6,835	-0.34%
2020/07/20	0	0.00	50	39.47	39.80	-50	6,826	-0.73%
2020/07/17	21	40.24	0	0.00	39.70	21	6,825	0.31%
2020/07/15	1	40.95	1	41.25	40.30	0	6,823	0.00%
2020/07/14	50	40.94	0	0.00	40.60	50	6,846	0.73%
2020/07/13	0	0.00	1	40.30	40.90	-1	6,834	-0.01%
2020/07/10	4	40.33	5	40.20	40.10	-1	6,865	-0.01%
2020/07/09	3	41.43	53	41.32	41.20	-50	6,897	-0.72%
2020/07/08	5	41.95	0	0.00	41.70	5	6,989	0.07%
2020/07/07	4	41.75	0	0.00	42.00	4	6,965	0.06%
2020/07/06	1	41.90	13	41.97	41.75	-12	6,931	-0.17%
2020/07/03	7	40.92	2	40.85	40.90	5	6,929	0.07%
2020/07/02	3	41.25	1	41.15	41.15	2	6,967	0.03%
2020/07/01	2.5	41.71	1	41.85	41.65	1.5	6,887	0.02%
2020/06/30	15	41.46	9	41.94	41.85	6	6,845	0.09%
2020/06/29	50	43.00	20	42.83	42.90	30	6,765	0.44%
2020/06/24	4	42.93	0	0.00	42.85	4	6,669	0.06%
2020/06/22	4	42.93	0	0.00	42.45	4	6,647	0.06%
2020/06/18	0	0.00	23	42.98	42.85	-23	6,667	-0.34%
2020/06/17	12	42.59	0	0.00	42.95	12	6,597	0.18%
2020/06/16	0	0.00	3	41.78	42.00	-3	6,551	-0.05%
2020/06/15	2	41.75	2	41.60	41.20	0	6,618	0.00%
2020/06/12	4	40.09	1	41.30	41.50	3	6,634	0.05%
2020/06/11	14	40.97	52	40.88	40.90	-38	6,651	-0.57%
2020/06/10	1	42.45	2	42.55	42.45	-1	6,623	-0.02%
2020/06/09	0	0.00	3	42.60	42.30	-3	6,697	-0.04%
2020/06/08	2	42.68	1.1	42.86	42.25	0.9	6,808	0.01%
2020/06/05	1	42.70	2	42.60	42.65	-1	6,766	-0.01%
2020/06/04	2	42.55	12	42.50	42.65	-10	6,762	-0.15%
2020/06/03	0	0.00	1	42.05	41.90	-1	6,728	-0.01%
2020/06/02	1	41.50	0	0.00	41.50	1	6,800	0.01%
2020/05/28	38	41.65	0	0.00	40.60	38	6,904	0.55%
2020/05/27	3	42.37	0.1	42.00	41.85	2.9	6,848	0.04%
2020/05/25	1	41.10	0	0.00	41.55	1	6,753	0.01%
2020/05/22	2.1	41.39	0	0.00	41.15	2.1	6,717	0.03%
2020/05/21	0	0.00	8	41.71	41.90	-8	6,697	-0.12%
2020/05/20	1	40.95	1	41.25	40.95	0	6,702	0.00%
2020/05/19	1	41.55	5	41.20	41.85	-4	6,669	-0.06%
2020/05/18	15	40.26	0	0.00	40.20	15	6,592	0.23%
2020/05/15	1	41.95	2	41.65	41.90	-1	6,449	-0.02%
2020/05/14	18	41.91	7	41.54	41.30	11	6,348	0.17%
2020/05/13	16	43.06	0	0.00	42.95	16	6,213	0.26%
2020/05/12	18	43.84	1	44.75	43.70	17	6,141	0.28%
2020/05/11	5	43.96	40	44.43	44.20	-35	5,978	-0.59%
2020/05/08	4	42.45	9	42.27	42.30	-5	5,640	-0.09%
2020/05/07	9	42.68	6	42.48	42.30	3	5,486	0.05%
2020/05/06	20	42.58	24	42.42	41.75	-4	5,362	-0.07%
2020/05/05	1	40.80	19	41.07	40.80	-18	5,071	-0.35%
2020/05/04	14	40.58	6	40.65	41.50	8	4,899	0.16%
2020/04/30	53	39.03	4	40.00	40.50	49	4,660	1.05%
2020/04/29	1	37.35	3	36.33	36.85	-2	4,394	-0.05%
2020/04/27	2	35.40	0	0.00	35.25	2	4,465	0.04%
2020/04/16	0	0.00	6	35.32	35.15	-6	4,539	-0.13%
2020/04/14	5	35.70	1	34.85	35.40	4	4,612	0.09%
2020/04/13	1	34.95	0	0.00	34.80	1	4,589	0.02%
2020/04/01	1	30.10	1	29.95	30.30	0	4,431	0.00%
2020/03/27	22	30.63	22	30.23	30.20	0	4,543	0.00%
2020/03/25	2	29.90	2	30.00	29.70	0	4,561	0.00%
2020/03/24	1	28.30	1	28.20	28.25	0	4,573	0.00%
2020/03/23	1	27.30	0	0.00	27.10	1	4,808	0.02%
2020/03/20	0	0.00	1	28.65	28.60	-1	5,173	-0.02%
2020/03/19	0	0.00	9	28.00	26.45	-9	5,391	-0.17%
2020/03/18	9	30.50	0	0.00	29.35	9	5,436	0.17%
2020/03/17	1	29.90	1	30.50	29.90	0	5,549	0.00%
2020/03/16	0	0.00	2	32.30	31.00	-2	5,561	-0.04%
2020/03/13	3	30.92	4	30.90	31.95	-1	5,565	-0.02%
2020/03/12	2	34.70	0	0.00	34.30	2	5,506	0.04%
2020/03/10	0	0.00	7	38.29	38.55	-7	5,761	-0.12%
2020/03/09	4	38.50	0	0.00	38.00	4	5,901	0.07%
2020/03/05	1	39.70	2	39.45	39.65	-1	6,003	-0.02%
2020/03/03	4	37.65	2	38.38	38.30	2	6,684	0.03%
2020/03/02	2	36.20	0	0.00	36.25	2	6,716	0.03%
2020/02/27	6	38.65	6	38.50	37.00	0	6,860	0.00%
2020/02/26	9	38.84	10	38.97	39.30	-1	6,803	-0.01%
2020/02/25	0	0.00	1	38.75	38.90	-1	6,761	-0.01%
2020/02/21	8	39.01	7	38.95	38.95	1	6,745	0.01%
2020/02/19	1	38.35	2	37.95	38.25	-1	6,673	-0.01%
2020/02/18	4	38.44	4.3	38.06	38.05	-0.3	6,686	0.00%
2020/02/17	0	0.00	0.4	38.40	38.60	-0.4	6,701	-0.01%
2020/02/14	0	0.00	1	38.20	38.00	-1	6,672	-0.01%
2020/02/13	0	0.00	0.3	38.30	37.70	-0.3	6,723	0.00%
2020/02/12	5	38.49	8	38.26	38.30	-3	6,714	-0.04%
2020/02/06	1	37.10	1	37.10	37.10	0	7,746	0.00%
2020/02/05	1	35.50	0	0.00	35.85	1	7,741	0.01%
2020/02/03	3	33.53	2	33.40	33.40	1	7,678	0.01%
2020/01/31	4	36.25	1	36.60	36.45	3	7,587	0.04%
2020/01/30	3	38.65	0	0.00	38.45	3	7,532	0.04%
2020/01/13	1	43.40	5	43.50	43.40	-4	8,108	-0.05%
2020/01/10	3	42.53	4	42.76	42.55	-1	8,078	-0.01%
2020/01/09	1	42.70	0	0.00	42.40	1	8,088	0.01%
2020/01/08	2	42.73	3.3	43.15	43.15	-1.3	8,102	-0.02%
2020/01/07	3	42.78	2	43.23	43.10	1	8,246	0.01%
2020/01/06	7	41.96	1	42.80	42.80	6	8,254	0.07%
2020/01/03	7	42.31	13	42.68	42.80	-6	8,271	-0.07%
2020/01/02	3	43.12	3	43.22	43.10	0	8,253	0.00%
2019/12/31	3	42.68	0	0.00	42.55	3	8,331	0.04%
2019/12/30	0.3	42.55	0	0.00	42.55	0.3	8,401	0.00%
2019/12/27	1	42.50	0	0.00	42.35	1	8,440	0.01%
2019/12/26	1	42.70	1	42.50	42.20	0	8,527	0.00%
2019/12/25	5	42.06	1	42.00	42.45	4	8,590	0.05%
2019/12/23	1	42.60	0	0.00	41.95	1	8,962	0.01%
2019/12/19	4	42.89	5	42.52	42.75	-1	9,700	-0.01%
2019/12/18	27	42.85	6	43.53	42.60	21	10,083	0.21%
2019/12/17	25	44.45	8	43.89	44.25	17	10,305	0.16%
2019/12/16	8	46.04	25	46.33	46.80	-17	10,013	-0.17%
2019/12/13	16	45.06	22	45.36	45.30	-6	9,961	-0.06%
2019/12/12	3	45.37	1	46.25	44.85	2	10,269	0.02%
2019/12/11	3	44.98	3	45.25	45.30	0	10,281	0.00%
2019/12/10	3	44.20	5	44.74	45.00	-2	10,391	-0.02%
2019/12/09	5	45.26	5	45.70	45.00	0	10,420	0.00%
2019/12/06	10	45.40	8	45.74	45.30	2	10,519	0.02%
2019/12/05	5	45.42	2	45.50	45.40	3	10,532	0.03%
2019/12/04	16	45.10	18	44.79	45.25	-2	10,426	-0.02%
2019/12/03	7	44.26	10	44.54	44.50	-3	10,636	-0.03%
2019/12/02	8	43.73	7	44.33	44.85	1	10,677	0.01%
2019/11/29	18	45.04	24	45.40	44.40	-6	10,682	-0.06%
2019/11/28	8	43.85	26	44.02	43.90	-18	10,301	-0.17%
2019/11/27	5	42.73	1	43.35	42.60	4	10,422	0.04%
2019/11/26	5	43.00	24	42.50	43.00	-19	10,526	-0.18%
2019/11/25	2	41.45	5	41.55	41.25	-3	10,621	-0.03%
2019/11/20	0	0.00	2	40.63	40.60	-2	11,769	-0.02%
2019/11/19	6	41.15	0	0.00	40.75	6	11,960	0.05%
2019/11/18	1	41.00	0	0.00	41.05	1	12,160	0.01%
2019/11/11	0	0.00	1	40.50	40.40	-1	13,834	-0.01%
2019/11/08	10	41.00	0	0.00	41.00	10	14,410	0.07%
2019/11/07	3	40.62	1	40.70	40.60	2	14,552	0.01%
2019/11/06	14	43.79	7	42.03	42.00	7	14,468	0.05%
2019/11/05	7	44.77	12	44.74	45.30	-5	14,132	-0.04%
2019/11/04	5	43.59	0	0.00	43.50	5	13,749	0.04%
2019/11/01	0	0.00	1	43.55	43.50	-1	13,691	-0.01%
2019/10/31	15	43.75	16	43.44	43.35	-1	13,704	-0.01%
2019/10/30	1	43.00	3	43.20	43.65	-2	13,699	-0.01%
2019/10/29	0	0.00	7	43.71	42.80	-7	13,673	-0.05%
2019/10/28	5	43.96	1	43.95	43.85	4	13,617	0.03%
2019/10/25	5	44.00	1	44.40	43.15	4	13,563	0.03%
2019/10/24	8	44.23	1	44.35	44.10	7	13,517	0.05%
2019/10/23	2	44.53	3	45.08	44.35	-1	13,520	-0.01%
2019/10/22	15	43.29	21	43.58	44.10	-6	13,312	-0.05%
2019/10/21	1	42.60	1	42.90	42.75	0	13,039	0.00%
2019/10/18	1	42.10	0	0.00	42.25	1	12,991	0.01%
2019/10/17	0	0.00	2	41.88	41.95	-2	12,961	-0.02%
2019/10/16	2	42.25	1	42.00	42.00	1	12,920	0.01%
2019/10/15	3	42.80	3	42.55	42.45	0	12,807	0.00%
2019/10/14	1	41.30	2	41.35	41.15	-1	12,605	-0.01%
2019/10/09	1	40.45	0	0.00	40.50	1	12,511	0.01%
2019/10/08	1	41.30	1	41.40	41.25	0	12,425	0.00%
2019/10/07	2	41.73	0	0.00	42.00	2	12,362	0.02%
2019/10/04	1	41.00	1	40.95	41.00	0	12,222	0.00%
2019/10/03	3	41.65	0	0.00	41.95	3	12,128	0.02%
2019/10/02	2	41.83	1	42.00	42.40	1	12,070	0.01%
2019/10/01	0	0.00	1	40.80	41.00	-1	11,963	-0.01%
2019/09/27	14	40.69	0	0.00	40.60	14	11,886	0.12%
2019/09/25	0	0.00	3	43.55	43.20	-3	11,442	-0.03%
2019/09/24	18	43.77	12	44.70	43.45	6	11,299	0.05%
2019/09/23	18	47.40	6	47.40	46.80	12	10,695	0.11%
2019/09/20	8	47.97	17	47.85	48.60	-9	10,293	-0.09%
2019/09/19	4	46.60	0	0.00	46.90	4	9,803	0.04%
2019/09/18	10	47.00	2	47.50	46.55	8	9,709	0.08%
2019/09/17	8	47.73	7	47.19	47.10	1	9,484	0.01%
2019/09/16	1	45.95	3	46.17	46.50	-2	9,039	-0.02%
2019/09/12	0	0.00	17	46.01	46.35	-17	8,913	-0.19%
2019/09/11	3	45.30	1	45.85	45.20	2	8,751	0.02%
2019/09/10	16	45.19	2	45.90	45.30	14	8,666	0.16%
2019/09/09	3	46.33	1	46.90	46.50	2	8,491	0.02%
2019/09/06	6	46.93	4	46.35	46.30	2	8,432	0.02%
2019/09/05	5	46.53	21	46.38	46.70	-16	8,273	-0.19%
2019/09/04	0	0.00	1	45.20	45.25	-1	7,862	-0.01%
2019/09/03	0	0.00	3	44.63	45.05	-3	7,723	-0.04%
2019/09/02	12	44.49	3	44.53	44.50	9	7,511	0.12%
2019/08/30	10	44.85	6	44.91	43.20	4	7,313	0.05%
2019/08/29	3	46.60	2	46.40	46.80	1	6,927	0.01%
2019/08/28	5	46.29	2	46.40	46.30	3	6,709	0.04%
2019/08/27	7	46.31	14	46.23	46.50	-7	6,414	-0.11%
2019/08/26	4	42.49	3	42.67	43.55	1	5,719	0.02%
2019/08/23	3	43.20	40	43.64	42.95	-37	5,531	-0.67%
2019/08/22	13	42.74	13	43.08	42.30	0	5,193	0.00%
2019/08/21	2	41.98	2	42.00	42.00	0	4,975	0.00%
2019/08/20	3	41.57	9	41.98	40.80	-6	4,749	-0.13%
2019/08/19	11	42.94	13	43.52	42.30	-2	4,500	-0.04%
2019/08/16	7	41.19	0	0.00	41.75	7	4,112	0.17%
2019/08/15	4	41.36	18	41.35	41.80	-14	3,876	-0.36%
2019/08/14	26	40.01	17	40.16	41.50	9	3,444	0.26%
2019/08/13	37	38.60	37	38.82	38.20	0	2,872	0.00%
2019/08/12	10	36.80	21	37.08	38.10	-11	2,255	-0.49%
2019/08/08	12	33.85	48	34.40	34.65	-36	2,010	-1.79%
2019/08/07	3	33.60	15	33.84	33.65	-12	1,853	-0.65%
2019/08/06	4	32.29	20	32.70	32.65	-16	1,774	-0.90%
2019/08/05	20	32.15	0	0.00	32.00	20	1,759	1.14%
2019/08/02	0	0.00	2	32.10	32.30	-2	1,764	-0.11%
2019/08/01	12	33.40	20	34.14	33.40	-8	1,744	-0.46%
2019/07/31	20	32.93	0	0.00	33.35	20	1,681	1.19%
2019/07/26	100	33.10	0	0.00	33.10	100	1,575	6.35%
2019/07/02	3	31.47	0	0.00	31.50	3	2,063	0.15%
2019/06/25	0	0.00	1	31.80	31.95	-1	2,505	-0.04%
2019/06/19	1	31.90	0	0.00	32.00	1	2,584	0.04%
2019/06/18	0	0.00	1	31.85	31.70	-1	2,568	-0.04%
2019/06/14	3	31.42	3	31.35	31.35	0	2,623	0.00%
2019/06/13	0	0.00	6	30.59	31.00	-6	2,623	-0.23%
2019/06/11	6	29.18	0	0.00	29.20	6	2,613	0.23%
2019/05/30	1	28.75	0	0.00	28.90	1	2,754	0.04%
2019/05/15	1	30.05	0	0.00	30.05	1	3,645	0.03%
2019/05/09	0	0.00	1	30.40	30.35	-1	3,760	-0.03%
2019/05/07	1	31.80	1	31.85	31.85	0	3,774	0.00%
2019/05/03	1	33.00	0	0.00	32.90	1	3,807	0.03%
2019/04/29	0	0.00	2	33.30	33.00	-2	3,914	-0.05%
2019/04/24	0	0.00	1	34.30	34.65	-1	4,013	-0.02%
2019/04/23	0	0.00	1	34.15	34.40	-1	4,004	-0.02%
2019/04/22	1	34.55	0	0.00	34.55	1	4,007	0.02%
2019/04/19	2	34.68	1	34.15	34.90	1	4,037	0.02%
2019/04/16	0	0.00	2	34.50	34.90	-2	4,021	-0.05%
2019/04/15	2	33.65	1	33.40	33.75	1	3,935	0.03%
2019/04/12	1	32.80	0	0.00	32.80	1	3,916	0.03%
2019/04/10	0	0.00	3	33.97	33.85	-3	3,898	-0.08%
2019/04/09	1	34.35	5	34.76	34.35	-4	3,879	-0.10%
2019/04/08	3	33.83	3	33.90	34.00	0	3,761	0.00%
2019/04/03	2	34.58	1	34.50	34.60	1	3,670	0.03%
2019/04/02	9	35.02	4	35.00	34.55	5	3,618	0.14%
2019/04/01	12	33.55	19	33.37	33.40	-7	3,357	-0.21%
2019/03/29	6	33.18	0	0.00	33.30	6	3,274	0.18%
2019/03/26	1	31.80	0	0.00	31.85	1	3,124	0.03%
2019/03/22	1	31.85	0	0.00	32.15	1	3,069	0.03%
2019/03/20	2	31.98	0	0.00	31.85	2	3,073	0.07%
2019/03/19	3	32.52	0	0.00	32.20	3	3,165	0.09%
2019/03/18	1	32.05	5	32.43	32.50	-4	3,114	-0.13%
2019/03/15	1	30.90	1	31.35	31.75	0	3,052	0.00%
2019/03/13	1	30.80	2	30.75	30.80	-1	3,133	-0.03%
2019/03/12	0	0.00	1	31.20	31.00	-1	3,192	-0.03%
2019/03/11	0	0.00	8	31.30	31.15	-8	3,259	-0.25%
2019/03/08	4	30.94	0	0.00	31.05	4	3,320	0.12%
2019/03/07	1	32.00	0	0.00	31.30	1	3,361	0.03%
2019/03/06	1	31.35	0	0.00	31.30	1	3,401	0.03%
2019/03/05	5	31.75	0	0.00	31.65	5	3,417	0.15%
2019/03/04	15	32.20	15	32.00	32.00	0	3,417	0.00%
2019/02/27	10	31.66	10	32.00	32.50	0	3,436	0.00%
2019/02/26	7	33.00	8	32.53	32.55	-1	3,339	-0.03%
2019/02/25	0	0.00	3	31.00	31.20	-3	2,972	-0.10%
2019/02/21	1	30.75	0	0.00	30.80	1	2,927	0.03%
2019/02/14	0	0.00	2	31.20	31.20	-2	2,878	-0.07%
2019/02/13	1	30.25	1	30.55	30.20	0	2,851	0.00%
2019/02/12	1	30.60	0	0.00	30.60	1	2,821	0.04%
2019/02/11	0	0.00	6	30.43	30.70	-6	2,757	-0.22%
2019/01/25	1	29.85	0	0.00	30.05	1	2,701	0.04%
2019/01/23	0	0.00	1	29.70	29.55	-1	2,654	-0.04%
2019/01/21	0	0.00	2	29.78	30.05	-2	2,591	-0.08%
2019/01/18	1	29.30	0	0.00	29.30	1	2,512	0.04%
2019/01/16	1	29.50	1	29.35	29.55	0	2,448	0.00%
2019/01/09	1	27.70	0	0.00	27.85	1	2,264	0.04%
2019/01/08	1	27.65	2	27.80	27.90	-1	2,242	-0.04%
2019/01/07	0	0.00	1	26.80	27.30	-1	2,172	-0.05%
2019/01/04	6	26.26	0	0.00	26.40	6	2,170	0.28%
2019/01/03	2	26.90	0	0.00	27.15	2	2,196	0.09%
2018/12/24	2	29.68	1	29.85	29.85	1	2,183	0.05%
2018/12/18	0	0.00	2	28.10	28.10	-2	2,125	-0.09%
2018/12/12	0	0.00	1	29.80	30.00	-1	2,202	-0.05%
2018/12/10	0	0.00	1	27.70	27.70	-1	2,176	-0.05%
2018/12/07	1	28.30	2	28.45	28.20	-1	2,176	-0.05%
2018/12/06	3	29.37	0	0.00	29.10	3	2,101	0.14%
2018/12/05	2	30.73	7	30.80	30.70	-5	2,055	-0.24%
2018/12/04	13	31.42	21	31.58	31.95	-8	2,034	-0.39%
2018/12/03	8	30.44	5	30.84	30.90	3	1,987	0.15%
2018/11/30	0	0.00	3	29.20	30.00	-3	1,923	-0.16%
2018/11/29	1	29.80	1	29.50	29.60	0	1,891	0.00%
2018/11/28	0	0.00	1	29.30	29.40	-1	1,809	-0.06%
2018/11/26	0	0.00	1	28.80	28.45	-1	1,750	-0.06%
2018/11/22	2	28.60	0	0.00	28.00	2	1,724	0.12%
2018/11/20	3	28.55	0	0.00	28.40	3	1,737	0.17%
2018/11/19	2	28.55	2	28.60	29.00	0	1,710	0.00%
2018/11/14	0	0.00	2	28.30	27.70	-2	1,647	-0.12%
2018/11/13	2	28.05	0	0.00	28.05	2	1,671	0.12%
2018/11/09	0	0.00	1	27.00	27.30	-1	1,623	-0.06%
2018/11/08	3	27.25	1	27.50	26.90	2	1,630	0.12%
2018/11/02	10	27.20	10	28.00	27.15	0	1,795	0.00%
2018/10/26	1	24.00	7	23.97	24.00	-6	1,786	-0.34%
2018/10/24	0	0.00	7	25.29	25.45	-7	1,826	-0.38%
2018/10/18	0	0.00	3	25.93	25.85	-3	1,875	-0.16%
2018/10/17	1	27.10	4	26.68	26.20	-3	1,908	-0.16%
2018/10/12	0	0.00	12	24.74	25.60	-12	1,912	-0.63%
2018/10/11	4	25.75	2	25.80	25.75	2	1,897	0.11%
2018/10/09	0	0.00	2	28.60	28.60	-2	1,890	-0.11%
2018/10/08	3	28.85	0	0.00	29.10	3	1,885	0.16%
2018/10/05	5	29.87	2	30.08	29.30	3	1,896	0.16%
2018/10/02	1	31.80	1	31.95	31.90	0	1,892	0.00%
2018/10/01	0	0.00	1	32.60	32.45	-1	1,906	-0.05%
2018/09/28	2	32.00	0	0.00	31.90	2	1,948	0.10%
2018/09/19	1	32.85	0	0.00	32.60	1	2,034	0.05%
2018/09/14	2	31.93	2	31.50	32.80	0	2,040	0.00%
2018/09/13	0	0.00	1	30.05	30.25	-1	1,972	-0.05%
2018/09/12	0	0.00	4	29.45	29.35	-4	1,973	-0.20%
2018/09/11	0	0.00	6	28.93	29.35	-6	1,986	-0.30%
2018/09/10	5	28.40	9	29.26	28.40	-4	2,006	-0.20%
2018/09/07	4	30.60	0	0.00	30.60	4	1,997	0.20%
2018/09/05	0	0.00	2	32.75	32.70	-2	2,066	-0.10%
2018/09/03	0	0.00	1	32.20	32.00	-1	2,299	-0.04%
2018/08/31	3	32.60	0	0.00	32.80	3	2,317	0.13%
2018/08/30	0	0.00	2	33.00	32.75	-2	2,359	-0.08%
2018/08/29	1	33.35	2	33.20	33.15	-1	2,396	-0.04%
2018/08/28	2	33.20	1	33.25	33.30	1	2,399	0.04%
2018/08/22	1	31.85	0	0.00	31.80	1	2,538	0.04%
2018/08/21	1	31.65	2	31.45	31.60	-1	2,546	-0.04%
2018/08/20	4	32.38	1	32.05	31.80	3	2,565	0.12%
2018/08/17	4	33.34	3	33.27	33.40	1	2,584	0.04%
2018/08/16	2	32.33	1	32.70	32.60	1	2,627	0.04%
2018/08/15	2	33.00	0	0.00	32.80	2	2,621	0.08%
2018/08/14	0	0.00	5	33.24	33.50	-5	2,631	-0.19%
2018/08/13	1	32.40	3	33.57	32.60	-2	2,627	-0.08%
2018/08/03	0	0.00	1	38.40	38.20	-1	2,602	-0.04%
2018/08/02	2	38.80	0	0.00	38.50	2	2,624	0.08%
2018/08/01	0	0.00	2	39.10	39.00	-2	2,603	-0.08%
2018/07/27	2	38.10	2	38.10	38.05	0	2,603	0.00%
2018/07/26	2	38.15	10	38.15	38.05	-8	2,625	-0.30%
2018/07/25	0	0.00	10	38.00	37.85	-10	2,622	-0.38%
2018/07/24	21	37.75	1	37.95	38.00	20	2,620	0.76%
2018/07/19	0	0.00	1	38.00	37.60	-1	2,629	-0.04%
2018/07/18	1	37.70	0	0.00	37.70	1	2,699	0.04%
2018/07/17	1	38.25	4	38.43	38.00	-3	2,771	-0.11%
2018/07/12	0	0.00	1	37.40	37.55	-1	2,835	-0.04%
2018/07/11	1	37.35	0	0.00	37.35	1	2,875	0.03%
2018/07/06	1	37.80	0	0.00	38.00	1	3,328	0.03%
2018/07/05	0	0.00	1	37.60	37.20	-1	3,292	-0.03%
2018/07/04	1	37.30	0	0.00	37.30	1	3,275	0.03%
2018/07/03	0	0.00	1	38.30	37.60	-1	3,303	-0.03%
2018/06/29	1	37.70	0	0.00	37.60	1	3,293	0.03%
2018/06/27	0	0.00	1	40.55	40.35	-1	3,296	-0.03%
2018/06/26	13	40.41	1	40.65	40.20	12	3,309	0.36%
2018/06/25	7	42.09	1	41.90	41.25	6	3,337	0.18%
2018/06/20	2	40.85	0	0.00	40.85	2	3,344	0.06%
2018/06/15	0	0.00	2	42.25	42.25	-2	3,341	-0.06%
2018/06/13	11	41.90	11	41.70	41.45	0	3,282	0.00%
2018/06/12	4	42.68	3	42.72	42.20	1	3,249	0.03%
2018/06/11	1	41.50	0	0.00	41.50	1	3,079	0.03%
2018/06/06	0	0.00	0.3	40.60	40.70	-0.3	3,253	-0.01%
2018/06/04	1	40.25	10	40.30	40.30	-9	3,317	-0.27%
2018/06/01	11	40.07	2	39.85	39.85	9	3,321	0.27%
2018/05/31	15	40.01	10	40.05	39.85	5	3,334	0.15%
2018/05/29	8	39.25	7	39.20	39.10	1	3,360	0.03%
2018/05/24	4	39.65	2	39.70	39.55	2	3,460	0.06%
2018/05/23	2	39.00	6	38.97	38.85	-4	3,418	-0.12%
2018/05/22	6	39.13	5	39.05	39.00	1	3,449	0.03%
2018/05/21	6	39.10	0	0.00	39.10	6	3,453	0.17%
2018/05/18	0	0.00	5	38.76	38.75	-5	3,462	-0.14%
2018/05/17	2	39.43	1	39.70	39.25	1	3,513	0.03%
2018/05/16	1	38.35	0	0.00	38.50	1	3,507	0.03%
2018/05/14	1	38.30	0	0.00	38.40	1	3,649	0.03%
2018/05/11	5	38.73	0	0.00	38.50	5	3,703	0.13%
2018/05/10	1	39.00	0	0.00	39.05	1	3,711	0.03%
2018/05/09	0	0.00	1	38.00	38.40	-1	3,736	-0.03%
2018/05/08	1	37.80	0	0.00	37.85	1	3,789	0.03%
2018/05/07	2	38.05	0	0.00	37.95	2	3,852	0.05%
2018/04/27	2	39.10	1	39.20	39.10	1	4,217	0.02%
2018/04/26	0	0.00	2	39.68	39.00	-2	4,253	-0.05%
2018/04/25	2	39.00	6	39.37	39.90	-4	4,308	-0.09%
2018/04/24	1	40.20	4	40.06	39.55	-3	4,371	-0.07%
2018/04/23	4	41.73	0	0.00	41.25	4	4,359	0.09%
2018/04/20	0	0.00	1	42.90	43.10	-1	4,368	-0.02%
2018/04/19	1	43.50	0	0.00	43.10	1	4,430	0.02%
2018/04/18	2	43.43	0	0.00	42.85	2	4,569	0.04%
2018/04/16	5	43.73	4	43.56	43.40	1	4,656	0.02%
2018/04/13	6	44.07	16	44.05	43.95	-10	4,860	-0.21%
2018/04/12	5	42.09	3	42.20	42.30	2	5,110	0.04%
2018/04/11	3	41.28	1	41.05	41.05	2	5,324	0.04%
2018/04/09	6	41.56	0	0.00	41.30	6	5,461	0.11%
2018/04/03	2	42.58	0	0.00	42.50	2	5,469	0.04%
2018/04/02	1	43.15	0	0.00	43.15	1	5,508	0.02%
2018/03/31	2	43.58	0	0.00	43.35	2	5,627	0.04%
2018/03/30	1	43.10	1	43.25	43.15	0	5,713	0.00%
2018/03/29	0	0.00	1	43.65	43.05	-1	5,768	-0.02%
2018/03/28	0	0.00	5	42.80	43.05	-5	5,779	-0.09%
2018/03/27	0	0.00	2	42.50	42.60	-2	5,873	-0.03%
2018/03/26	2	40.85	3	41.38	41.75	-1	5,918	-0.02%
2018/03/22	1	42.35	0	0.00	42.25	1	5,938	0.02%
2018/03/21	1	42.85	0	0.00	42.55	1	6,059	0.02%
2018/03/16	5	42.81	1	42.55	42.45	4	6,222	0.06%
2018/03/15	3	43.00	3	42.97	42.95	0	6,249	0.00%
2018/03/14	4	43.79	5	43.85	43.25	-1	6,329	-0.02%
2018/03/13	0	0.00	1	43.60	43.55	-1	6,380	-0.02%
2018/03/12	6	43.63	11	43.38	43.25	-5	6,518	-0.08%
2018/03/09	2	43.20	2	43.13	43.20	0	6,528	0.00%
2018/03/05	2	42.85	2	43.43	42.35	0	6,667	0.00%
2018/03/02	4	43.29	0	0.00	43.20	4	6,704	0.06%
2018/03/01	1	42.80	1	43.30	43.30	0	6,668	0.00%
2018/02/27	0	0.00	4	42.75	42.40	-4	6,750	-0.06%
2018/02/26	0	0.00	4	42.10	42.35	-4	6,778	-0.06%
2018/02/23	1	41.55	2	42.10	41.60	-1	6,778	-0.01%
2018/02/22	0	0.00	2	41.85	41.45	-2	6,832	-0.03%
2018/02/12	1	39.50	0	0.00	39.30	1	6,862	0.01%
2018/02/09	3	37.78	4	38.56	39.45	-1	6,936	-0.01%
2018/02/08	4	40.10	0	0.00	39.80	4	6,955	0.06%
2018/02/07	11	41.81	1	41.95	41.30	10	7,144	0.14%
2018/02/06	6	41.53	1	41.60	40.50	5	7,439	0.07%
2018/02/05	0	0.00	2	43.70	43.70	-2	7,371	-0.03%
2018/02/02	0	43.30	0	0.00	43.25	0	7,397	0.00%
2018/02/01	3	43.88	0	0.00	43.60	3	7,484	0.04%
2018/01/31	1	42.60	2	43.73	44.05	-1	7,600	-0.01%
2018/01/30	3	43.87	9	43.82	43.65	-6	7,710	-0.08%
2018/01/29	5	43.80	6	44.38	43.60	-1	7,968	-0.01%
2018/01/26	0	0.00	10	43.37	43.10	-10	7,980	-0.13%
2018/01/25	1	43.60	4	43.15	43.05	-3	8,232	-0.04%
2018/01/24	1	41.90	6	41.93	41.85	-5	8,277	-0.06%
2018/01/23	6	42.43	12	42.18	42.15	-6	8,480	-0.07%
2018/01/22	0	0.00	6	42.05	41.90	-6	8,993	-0.07%
2018/01/19	4	41.85	6	41.94	41.70	-2	9,081	-0.02%
2018/01/18	3	42.90	2	43.10	42.50	1	9,067	0.01%
2018/01/17	4	42.66	12	42.56	42.45	-8	9,108	-0.09%
2018/01/16	10	43.31	3	43.43	43.10	7	9,125	0.08%
2018/01/15	13	44.45	1	44.30	44.00	12	9,125	0.13%
2018/01/12	13	44.38	8	44.19	44.60	5	9,108	0.05%
2018/01/11	7	43.89	11	44.01	43.35	-4	9,218	-0.04%
2018/01/10	3	44.22	7	43.78	43.65	-4	9,373	-0.04%
2018/01/09	9	44.81	3	44.90	44.05	6	9,536	0.06%
2018/01/08	10	44.56	11	44.88	44.90	-1	9,404	-0.01%
2018/01/05	8	42.89	2	42.60	42.80	6	8,875	0.07%
2018/01/04	2	41.35	3	41.65	41.40	-1	8,731	-0.01%
2018/01/03	1	41.75	5	42.45	41.75	-4	8,915	-0.04%
2018/01/02	5	40.92	2	41.30	41.10	3	9,051	0.03%