金居 (8358)-合庫-台南券商分點個股進出

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

金居

(8358)

可現股當沖

股價
59.0
漲跌
▼0.2
漲幅
-0.34%
成交量
932張
產業
上櫃電子零組件類股
956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－合庫-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台南券商分點個股進出
合庫-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5	59.10	2	59.20	59.00	3	1,378	0.22%
2024/12/02	2	59.60	0	0.00	59.20	2	1,406	0.14%
2024/11/29	0	0.00	1	59.00	59.00	-1	1,416	-0.07%
2024/11/28	2	57.60	0	0.00	57.40	2	1,495	0.13%
2024/11/27	1	59.20	0	0.00	58.70	1	1,501	0.07%
2024/11/26	0.2	60.30	0	0.00	60.10	0.2	1,502	0.01%
2024/11/25	0.1	60.60	0	0.00	60.90	0.1	1,516	0.01%
2024/11/22	1	60.80	3	60.57	61.50	-2	1,523	-0.13%
2024/11/21	0	0.00	1	58.00	58.20	-1	1,439	-0.07%
2024/11/20	1	56.60	1	56.80	56.80	0	1,454	0.00%
2024/11/19	0	0.00	1	57.40	57.40	-1	1,498	-0.07%
2024/11/18	2	56.50	0	0.00	56.30	2	1,552	0.13%
2024/11/14	5	57.06	0	0.00	57.00	5	1,585	0.32%
2024/11/13	2	57.95	0	0.00	57.80	2	1,593	0.13%
2024/11/12	2	58.00	0	0.00	57.80	2	1,621	0.12%
2024/11/11	2.2	59.19	20	58.40	59.10	-17.8	1,649	-1.08%
2024/11/06	1	60.50	0	0.00	60.40	1	1,705	0.06%
2024/10/30	1	59.50	0	0.00	59.50	1	1,977	0.05%
2024/10/25	0.3	61.80	6	61.63	61.80	-5.7	2,037	-0.28%
2024/10/24	3	59.93	1	60.40	59.80	2	2,039	0.10%
2024/10/23	2	60.75	0	0.00	60.80	2	2,074	0.10%
2024/10/21	1	59.70	0	0.00	59.90	1	2,210	0.05%
2024/10/18	0	0.00	2	59.00	58.90	-2	2,277	-0.09%
2024/10/17	0	0.00	6	59.80	59.90	-6	2,359	-0.25%
2024/10/11	1	58.50	2	58.40	58.50	-1	2,921	-0.03%
2024/10/09	3	60.00	0	0.00	59.60	3	3,527	0.09%
2024/10/08	1	60.10	0	0.00	60.10	1	3,759	0.03%
2024/10/04	2	59.95	0	0.00	59.90	2	3,974	0.05%
2024/10/01	3	60.47	2	60.70	60.70	1	4,111	0.02%
2024/09/30	1	61.10	0	0.00	61.10	1	4,144	0.02%
2024/09/26	16	62.24	0	0.00	61.70	16	4,241	0.38%
2024/09/25	2	62.60	0	0.00	62.20	2	4,294	0.05%
2024/09/23	3	61.60	4	61.85	61.80	-1	4,402	-0.02%
2024/09/20	0	0.00	1	61.70	61.30	-1	4,520	-0.02%
2024/09/19	0	0.00	1	61.20	61.20	-1	4,577	-0.02%
2024/09/18	1	60.70	0	0.00	60.30	1	4,701	0.02%
2024/09/13	0	0.00	1	61.20	61.30	-1	4,913	-0.02%
2024/09/12	7	60.80	1	60.80	60.60	6	5,005	0.12%
2024/09/11	0	0.00	1	60.10	59.70	-1	5,106	-0.02%
2024/09/10	5	60.74	2	60.25	59.80	3	5,147	0.06%
2024/09/09	2	58.50	1	59.80	61.00	1	5,179	0.02%
2024/09/06	1	60.60	0	0.00	60.60	1	5,247	0.02%
2024/09/05	2	61.00	1	61.70	60.70	1	5,376	0.02%
2024/09/04	3	61.03	0	0.00	60.30	3	5,465	0.05%
2024/09/03	2	64.55	0	0.00	64.00	2	5,479	0.04%
2024/09/02	2	65.05	5	64.70	64.50	-3	5,485	-0.05%
2024/08/30	0	0.00	7	64.86	64.80	-7	5,487	-0.13%
2024/08/28	3	64.00	2	64.20	63.70	1	5,546	0.02%
2024/08/27	10	63.40	1	63.80	63.90	9	5,572	0.16%
2024/08/26	2	64.10	4	63.73	63.40	-2	5,635	-0.04%
2024/08/23	1	62.20	1	62.60	64.00	0	5,655	0.00%
2024/08/22	1	63.10	8	63.50	63.10	-7	5,716	-0.12%
2024/08/21	0	0.00	43	62.80	62.70	-43	5,810	-0.74%
2024/08/20	4	63.80	1	63.60	63.60	3	5,872	0.05%
2024/08/19	0	0.00	1	62.60	62.70	-1	5,993	-0.02%
2024/08/16	5	62.36	6	62.53	62.30	-1	6,135	-0.02%
2024/08/15	1	61.70	13	61.58	61.90	-12	6,613	-0.18%
2024/08/14	4	61.85	4	62.55	62.00	0	6,933	0.00%
2024/08/13	19	61.33	10	61.97	61.80	9	7,050	0.13%
2024/08/12	4	61.73	6	62.07	61.30	-2	7,611	-0.03%
2024/08/09	5	61.70	4	61.63	62.00	1	7,918	0.01%
2024/08/08	1.2	59.97	0	0.00	60.00	1.2	7,934	0.02%
2024/08/07	4	58.78	10	59.75	60.70	-6	7,972	-0.08%
2024/08/06	45	57.32	8	56.31	58.10	37	7,962	0.46%
2024/08/05	14.5	59.54	4	58.50	58.30	10.5	7,876	0.13%
2024/08/02	2	66.10	6	65.53	64.70	-4	7,805	-0.05%
2024/08/01	0	0.00	26	66.90	67.20	-26	7,798	-0.33%
2024/07/31	3	64.63	0	0.00	64.70	3	7,785	0.04%
2024/07/30	3	63.43	1	64.10	64.50	2	7,880	0.03%
2024/07/29	3	63.67	0	0.00	63.20	3	7,877	0.04%
2024/07/26	5	64.28	3	64.00	64.80	2	7,876	0.03%
2024/07/23	7.5	66.71	1	66.90	66.50	6.5	7,897	0.08%
2024/07/22	8	67.00	3	67.63	66.20	5	7,942	0.06%
2024/07/19	3	69.37	15	69.57	69.00	-12	7,872	-0.15%
2024/07/18	4	70.90	12	70.89	71.00	-8	7,854	-0.10%
2024/07/17	4	72.60	12	73.07	72.70	-8	7,787	-0.10%
2024/07/16	35	72.23	21	72.88	72.70	14	7,765	0.18%
2024/07/15	57.3	73.44	5	74.14	73.00	52.3	7,716	0.68%
2024/07/12	9	73.93	10	75.47	75.20	-1	7,599	-0.01%
2024/07/11	27.4	75.16	14	76.05	75.20	13.4	7,447	0.18%
2024/07/10	3	70.90	59	71.25	71.60	-56	6,915	-0.81%
2024/07/09	26	68.68	12	70.31	67.80	14	6,895	0.20%
2024/07/08	14	70.27	0	0.00	70.30	14	7,096	0.20%
2024/07/05	16	71.72	17	71.40	71.60	-1	7,195	-0.01%
2024/07/04	21	70.37	1	70.50	70.50	20	7,211	0.28%
2024/07/03	0	0.00	3	71.10	70.60	-3	7,641	-0.04%
2024/07/02	3	70.03	0	0.00	70.00	3	7,836	0.04%
2024/07/01	1	70.30	10	70.89	70.30	-9	7,963	-0.11%
2024/06/28	5	70.30	0	0.00	70.20	5	8,357	0.06%
2024/06/27	1	71.10	5	71.10	70.50	-4	8,539	-0.05%
2024/06/26	1	70.70	17	70.52	70.80	-16	8,484	-0.19%
2024/06/25	5	67.86	24	69.48	70.00	-19	8,374	-0.23%
2024/06/24	27	68.59	12	68.94	69.20	15	8,318	0.18%
2024/06/21	28	70.03	43	70.47	70.00	-15	8,207	-0.18%
2024/06/20	7	68.09	32	68.36	68.30	-25	8,069	-0.31%
2024/06/19	9	66.94	0	0.00	66.60	9	8,007	0.11%
2024/06/18	28	68.78	16	69.63	67.80	12	7,930	0.15%
2024/06/17	10	69.80	12	70.63	69.40	-2	7,901	-0.03%
2024/06/14	26	70.07	9	70.19	69.70	17	7,865	0.22%
2024/06/13	20	70.25	9	71.02	70.50	11	7,812	0.14%
2024/06/12	17	70.97	30	71.60	70.80	-13	7,745	-0.17%
2024/06/11	14	69.53	34	70.26	70.20	-20	7,608	-0.26%
2024/06/07	14	69.16	14	70.06	68.50	0	7,512	0.00%
2024/06/06	4	68.20	3	68.60	68.30	1	7,460	0.01%
2024/06/05	10	68.31	5	68.64	68.10	5	7,427	0.07%
2024/06/04	20	70.13	27	71.07	69.20	-7	7,444	-0.09%
2024/06/03	4	68.38	8	69.08	69.30	-4	7,366	-0.05%
2024/05/31	0	0.00	3	67.37	67.50	-3	7,324	-0.04%
2024/05/30	13	68.15	4	67.38	67.40	9	7,298	0.12%
2024/05/29	9	69.82	1	69.50	69.40	8	7,228	0.11%
2024/05/28	17	69.91	12	70.78	70.60	5	7,183	0.07%
2024/05/27	24	71.12	2	72.20	70.40	22	7,097	0.31%
2024/05/24	7	70.01	9	70.64	70.20	-2	6,999	-0.03%
2024/05/23	42	69.24	22	69.81	69.00	20	6,910	0.29%
2024/05/22	35	70.83	2	70.90	70.70	33	6,758	0.49%
2024/05/21	9	72.37	31	72.22	71.60	-22	6,625	-0.33%
2024/05/20	5	71.22	4	71.68	71.50	1	6,136	0.02%
2024/05/17	5	69.04	3	69.10	69.20	2	5,822	0.03%
2024/05/16	6	71.08	7	71.04	70.20	-1	5,751	-0.02%
2024/05/15	3	68.17	26	68.33	69.00	-23	5,358	-0.43%
2024/05/13	9	63.98	5	63.88	63.90	4	4,976	0.08%
2024/05/10	2	64.45	4	64.93	65.30	-2	4,921	-0.04%
2024/05/08	1	63.60	1	64.10	63.40	0	4,859	0.00%
2024/05/06	2	64.30	1	65.90	64.00	1	4,826	0.02%
2024/05/03	4	67.20	11	66.66	65.40	-7	4,789	-0.15%
2024/04/30	8	65.83	1	66.40	65.30	7	4,648	0.15%
2024/04/29	0	0.00	1	65.80	65.90	-1	4,610	-0.02%
2024/04/26	2	64.70	5	64.62	64.60	-3	4,595	-0.07%
2024/04/25	1	62.60	0	0.00	62.50	1	4,516	0.02%
2024/04/24	3	62.10	0	0.00	63.00	3	4,488	0.07%
2024/04/22	1	62.30	6	60.00	59.90	-5	4,457	-0.11%
2024/04/19	0	0.00	6	62.52	62.30	-6	4,411	-0.14%
2024/04/18	5	64.18	2	64.15	64.10	3	4,358	0.07%
2024/04/17	0	0.00	1	64.30	64.40	-1	4,311	-0.02%
2024/04/16	2	63.20	4	63.10	62.50	-2	4,254	-0.05%
2024/04/15	2	66.10	17	66.10	65.30	-15	4,169	-0.36%
2024/04/12	15	68.74	15	69.18	67.20	0	3,954	0.00%
2024/04/11	1	67.00	5	67.92	67.20	-4	3,653	-0.11%
2024/04/10	5	66.64	7	67.01	66.00	-2	3,458	-0.06%
2024/04/09	36	67.84	30.3	68.21	66.80	5.7	3,309	0.17%
2024/04/08	15	65.79	15	65.87	65.50	0	2,837	0.00%
2024/04/03	3	64.33	11	63.86	64.20	-8	2,583	-0.31%
2024/04/02	17	64.69	5	64.84	64.20	12	2,408	0.50%
2024/04/01	2.3	62.07	5	61.76	62.70	-2.7	1,963	-0.14%
2024/03/29	10	59.30	0	0.00	59.50	10	1,748	0.57%
2024/03/26	0	58.90	0	0.00	57.50	0	1,692	0.00%
2024/03/22	0	0.00	1	59.80	59.40	-1	1,714	-0.06%
2024/03/21	1	59.30	0	0.00	59.30	1	1,729	0.06%
2024/03/19	0	0.00	1	58.60	58.60	-1	1,680	-0.06%
2024/03/18	0	0.00	3	57.80	58.10	-3	1,690	-0.18%
2024/03/13	0	0.00	2	57.10	57.00	-2	1,722	-0.12%
2024/03/12	0	0.00	3	58.00	58.10	-3	1,751	-0.17%
2024/03/08	6	57.75	0	0.00	56.60	6	1,805	0.33%
2024/03/07	2	59.50	2	58.30	58.30	0	1,794	0.00%
2024/03/06	5	59.50	0	0.00	59.20	5	1,827	0.27%
2024/02/26	0	0.00	5	60.20	60.10	-5	2,185	-0.23%
2024/02/23	0	0.00	6	60.52	59.90	-6	2,196	-0.27%
2024/02/22	1	60.60	5	60.70	60.70	-4	2,216	-0.18%
2024/02/20	3	61.50	0	0.00	61.60	3	2,275	0.13%
2024/02/19	1	63.20	0	0.00	62.50	1	2,263	0.04%
2024/02/16	6	61.88	5	63.78	63.50	1	2,226	0.04%
2024/01/30	0	0.00	5	59.80	59.50	-5	2,185	-0.23%
2024/01/22	2	61.10	1	60.70	60.80	1	2,463	0.04%
2024/01/19	0	0.00	1	59.60	59.80	-1	2,550	-0.04%
2024/01/12	5	59.10	0	0.00	59.10	5	2,944	0.17%
2024/01/09	1	58.50	1	58.80	57.70	0	3,155	0.00%
2024/01/05	0	0.00	1	58.90	58.90	-1	3,296	-0.03%
2024/01/04	0.2	59.20	0	0.00	58.80	0.2	3,465	0.01%
2023/12/25	2	60.35	0	0.00	60.10	2	4,875	0.04%
2023/12/22	1	60.50	0	0.00	60.50	1	4,908	0.02%
2023/12/20	1	61.10	0	0.00	60.70	1	4,988	0.02%
2023/12/15	1	61.30	2	62.10	61.30	-1	5,077	-0.02%
2023/12/14	12	61.73	2	61.90	61.50	10	5,173	0.19%
2023/12/12	0	0.00	2	61.45	61.20	-2	5,404	-0.04%
2023/12/08	0	0.00	1	61.90	61.80	-1	5,619	-0.02%
2023/12/07	1	61.70	1	62.80	61.60	0	5,764	0.00%
2023/12/06	0	0.00	1	62.30	62.50	-1	5,971	-0.02%
2023/12/04	1	61.80	0	0.00	61.80	1	6,247	0.02%
2023/12/01	1	62.60	5	62.56	62.60	-4	6,619	-0.06%
2023/11/30	0	0.00	4	62.13	62.20	-4	7,389	-0.05%
2023/11/29	0	0.00	6	61.77	61.50	-6	7,551	-0.08%
2023/11/28	4	60.78	10	61.20	61.40	-6	7,723	-0.08%
2023/11/27	0.2	60.30	0	0.00	60.00	0.2	8,329	0.00%
2023/11/24	3	60.87	2	60.90	60.80	1	8,809	0.01%
2023/11/23	6	62.05	2	63.00	61.50	4	8,993	0.04%
2023/11/21	15	60.69	0	0.00	60.40	15	8,887	0.17%
2023/11/20	3	60.80	0	0.00	60.80	3	8,988	0.03%
2023/11/17	0	0.00	0.2	59.30	59.10	-0.2	9,095	0.00%
2023/11/16	1	59.20	1	59.40	59.50	0	9,282	0.00%
2023/11/15	1	60.30	0	0.00	59.30	1	9,508	0.01%
2023/11/13	3	59.57	0	0.00	59.20	3	10,039	0.03%
2023/11/07	6	61.90	0	0.00	61.10	6	10,764	0.06%
2023/11/06	0	0.00	1	61.90	62.10	-1	10,844	-0.01%
2023/10/31	9	60.68	0	0.00	58.40	9	11,027	0.08%
2023/10/27	5.2	61.09	0	0.00	60.20	5.2	11,313	0.05%
2023/10/26	4	62.43	2	62.00	61.10	2	11,743	0.02%
2023/10/20	1	61.70	0	0.00	63.00	1	14,815	0.01%
2023/10/19	5	63.80	5	63.80	63.90	0	14,773	0.00%
2023/10/18	14	64.49	12	65.26	64.00	2	14,777	0.01%
2023/10/17	6	67.80	1	68.70	67.20	5	14,792	0.03%
2023/10/16	0	0.00	7	66.93	67.10	-7	14,788	-0.05%
2023/10/13	0	0.00	1	68.50	68.10	-1	14,860	-0.01%
2023/10/12	5	67.68	2	68.25	68.70	3	14,865	0.02%
2023/10/11	3	69.30	0	0.00	67.20	3	14,932	0.02%
2023/10/06	0	0.00	6	68.42	67.50	-6	14,829	-0.04%
2023/10/05	1	67.90	0.3	68.90	68.10	0.8	14,942	0.01%
2023/10/04	1	68.20	1	68.40	68.40	0	14,858	0.00%
2023/10/03	2	68.75	61	68.44	68.40	-59	14,680	-0.40%
2023/10/02	7	62.77	12	65.78	66.90	-5	14,427	-0.03%
2023/09/27	1	61.10	0	0.00	62.00	1	14,340	0.01%
2023/09/26	25	61.97	0	0.00	61.60	25	14,382	0.17%
2023/09/25	25	62.90	1	63.40	63.10	24	14,459	0.17%
2023/09/21	0	0.00	1	62.00	62.50	-1	14,478	-0.01%
2023/09/20	0	0.00	5	62.84	61.70	-5	14,478	-0.03%
2023/09/19	9	63.01	17	63.70	62.40	-8	14,567	-0.05%
2023/09/18	3	64.20	2	64.95	64.00	1	14,654	0.01%
2023/09/15	19	66.82	6	67.05	66.60	13	15,118	0.09%
2023/09/14	0	0.00	6	66.27	66.80	-6	15,209	-0.04%
2023/09/13	1	65.40	6	65.58	65.00	-5	15,083	-0.03%
2023/09/12	19.3	65.02	1	65.90	65.20	18.3	15,044	0.12%
2023/09/11	32	65.10	13	66.68	65.00	19	14,948	0.13%
2023/09/08	1	67.60	26	68.46	68.40	-25	14,761	-0.17%
2023/09/07	0	0.00	17	68.90	69.00	-17	14,747	-0.12%
2023/09/06	25	70.88	20.3	70.03	69.80	4.8	14,736	0.03%
2023/09/05	11.2	70.37	21	70.72	70.60	-9.8	14,622	-0.07%
2023/09/04	6	67.98	7	68.26	68.10	-1	13,907	-0.01%
2023/09/01	4	67.68	3	67.73	66.30	1	13,906	0.01%
2023/08/31	10	69.11	11	69.15	68.80	-1	14,025	-0.01%
2023/08/30	3	68.37	22.3	68.05	68.30	-19.3	13,475	-0.14%
2023/08/29	0	0.00	18.5	65.43	66.40	-18.5	13,009	-0.14%
2023/08/28	7	63.04	1	63.50	63.40	6	12,798	0.05%
2023/08/24	1	65.30	3	64.37	64.50	-2	12,777	-0.02%
2023/08/23	2	64.70	15	65.71	64.60	-13	12,668	-0.10%
2023/08/22	37.3	65.74	12	65.45	64.50	25.3	12,588	0.20%
2023/08/21	30	64.05	33	65.15	65.80	-3	12,422	-0.02%
2023/08/18	17	64.91	15	66.05	64.20	2	12,213	0.02%
2023/08/17	32	65.02	49.1	65.09	65.60	-17.1	12,012	-0.14%
2023/08/16	43	63.93	37.1	64.43	64.50	5.9	11,781	0.05%
2023/08/15	7	59.37	14.5	60.94	61.90	-7.5	11,231	-0.07%
2023/08/14	11.2	56.50	13	56.54	56.30	-1.9	11,076	-0.02%
2023/08/11	2.3	57.97	0	0.00	57.50	2.3	11,048	0.02%
2023/08/10	3.9	59.22	5	58.70	58.10	-1.1	11,025	-0.01%
2023/08/09	3.3	61.01	0	0.00	60.90	3.3	10,926	0.03%
2023/08/08	28	62.80	0	0.00	61.90	28	10,878	0.26%
2023/08/07	5	63.90	1	64.00	64.00	4	10,834	0.04%
2023/08/02	4	63.73	11	65.47	62.70	-7	10,710	-0.07%
2023/08/01	2.2	64.23	13.5	64.11	63.60	-11.3	10,508	-0.11%
2023/07/31	25	67.46	6.2	65.20	64.50	18.8	10,379	0.18%
2023/07/28	10.3	69.36	13	69.82	69.60	-2.8	9,839	-0.03%
2023/07/27	21	68.78	28	69.40	67.50	-7	9,214	-0.08%
2023/07/26	60	68.11	35	67.32	65.80	25	8,371	0.30%
2023/07/25	16	64.14	45.1	65.51	66.80	-29.1	7,406	-0.39%
2023/07/24	1.1	59.91	1	60.70	60.80	0.1	6,496	0.00%
2023/07/21	2	60.85	0	0.00	60.80	2	6,468	0.03%
2023/07/20	2.1	62.32	5	62.18	61.60	-2.9	6,462	-0.05%
2023/07/19	2	60.15	8	59.90	59.70	-6	6,335	-0.09%
2023/07/18	7	61.61	2	61.90	60.80	5	6,304	0.08%
2023/07/17	8	62.76	5	62.52	62.00	3	6,244	0.05%
2023/07/14	23	62.43	21	62.09	62.00	2	6,194	0.03%
2023/07/13	10	61.35	18	62.28	61.00	-8	5,970	-0.13%
2023/07/12	7	58.93	13.2	60.12	60.20	-6.2	5,784	-0.11%
2023/07/11	1.2	57.27	2	57.70	57.70	-0.8	5,611	-0.01%
2023/07/10	3.2	56.09	0	0.00	56.00	3.2	5,591	0.06%
2023/07/07	7.8	57.83	0	0.00	57.60	7.8	5,553	0.14%
2023/07/06	3.9	62.55	6.4	62.56	62.40	-2.5	5,441	-0.05%
2023/07/05	0.2	62.70	6	62.77	63.00	-5.8	5,368	-0.11%
2023/07/04	1.2	62.29	0	0.00	62.40	1.2	5,278	0.02%
2023/07/03	8.4	61.86	3	62.27	62.30	5.4	5,211	0.10%
2023/06/30	0	0.00	1	61.10	61.30	-1	5,107	-0.02%
2023/06/29	3	60.07	0	0.00	60.10	3	5,085	0.06%
2023/06/28	10	60.61	6	60.30	60.00	4	5,085	0.08%
2023/06/27	13.5	61.72	18	60.80	60.60	-4.5	5,088	-0.09%
2023/06/26	21.4	64.41	8	64.00	63.90	13.4	4,952	0.27%
2023/06/21	34	64.73	29	65.32	65.00	5	4,791	0.10%
2023/06/20	4	61.60	3	61.83	61.20	1	4,288	0.02%
2023/06/19	1	59.50	0	0.00	59.80	1	4,168	0.02%
2023/06/16	4	60.13	7	60.33	60.10	-3	4,175	-0.07%
2023/06/15	1	61.80	14	61.50	61.10	-13	4,216	-0.31%
2023/06/14	10	61.58	1	61.10	60.80	9	4,207	0.21%
2023/06/13	6	62.77	6	61.37	61.30	0	4,248	0.00%
2023/06/12	10	62.23	2	61.05	61.80	8	4,180	0.19%
2023/06/09	7	63.26	21	62.15	63.30	-14	4,033	-0.35%
2023/06/08	1	60.60	2	60.65	60.80	-1	3,779	-0.03%
2023/06/07	12	61.48	9	61.34	61.60	3	3,720	0.08%
2023/06/06	25	60.92	23	61.00	60.00	2	3,521	0.06%
2023/06/05	5	59.12	12	59.38	58.90	-7	3,214	-0.22%
2023/05/31	22	57.60	21	57.86	57.50	1	3,194	0.03%
2023/05/29	0	0.00	10	57.10	56.80	-10	3,218	-0.31%
2023/05/26	5	56.94	0	0.00	56.50	5	3,274	0.15%
2023/05/25	1	57.00	1	57.30	57.30	0	3,341	0.00%
2023/05/24	1	56.00	1	56.80	56.80	0	3,360	0.00%
2023/05/23	1	57.30	1	57.00	56.80	0	3,466	0.00%
2023/05/22	0	0.00	1	57.80	57.00	-1	3,606	-0.03%
2023/05/19	12	55.56	1	56.10	55.10	11	3,623	0.30%
2023/05/18	1	55.40	3	55.23	55.20	-2	3,750	-0.05%
2023/05/17	0	0.00	1	53.80	53.70	-1	3,810	-0.03%
2023/05/16	1	54.00	0	0.00	53.20	1	3,850	0.03%
2023/05/15	1	53.00	0	0.00	53.80	1	3,890	0.03%
2023/05/12	3	54.20	0	0.00	54.10	3	4,039	0.07%
2023/05/11	1	52.80	0	0.00	53.50	1	4,113	0.02%
2023/05/10	3	54.57	0	0.00	54.70	3	4,193	0.07%
2023/05/08	2	55.10	3	55.60	55.60	-1	4,446	-0.02%
2023/05/05	4	54.75	0	0.00	55.50	4	4,475	0.09%
2023/05/02	4	55.00	1	55.30	55.20	3	5,159	0.06%
2023/04/28	8	55.00	3	54.90	54.80	5	5,471	0.09%
2023/04/25	1	55.00	0	0.00	53.70	1	5,941	0.02%
2023/04/24	0	0.00	15	55.83	55.70	-15	6,023	-0.25%
2023/04/21	0	0.00	5	55.50	55.20	-5	6,131	-0.08%
2023/04/20	3	56.73	0	0.00	56.60	3	6,356	0.05%
2023/04/19	1	58.80	1	59.40	58.80	0	6,644	0.00%
2023/04/18	0	0.00	1	60.80	60.00	-1	6,886	-0.01%
2023/04/11	6	60.90	0.4	61.30	60.60	5.7	7,331	0.08%
2023/04/07	0	0.00	2	60.40	60.70	-2	7,279	-0.03%
2023/03/28	1	60.30	0	0.00	58.90	1	7,294	0.01%
2023/03/27	0	0.00	3	60.90	60.80	-3	7,256	-0.04%
2023/03/24	2	60.20	1	60.40	61.10	1	7,282	0.01%
2023/03/23	22	59.90	0	0.00	59.90	22	7,258	0.30%
2023/03/21	0	0.00	3	59.67	60.10	-3	7,257	-0.04%
2023/03/20	3	58.77	0	0.00	58.60	3	7,338	0.04%
2023/03/17	2	59.00	11	59.00	59.20	-9	7,294	-0.12%
2023/03/16	19	58.03	1	58.60	58.50	18	7,311	0.25%
2023/03/15	2	60.15	10	61.00	60.00	-8	7,329	-0.11%
2023/03/14	8	61.03	1	61.10	60.60	7	7,398	0.09%
2023/03/13	0	0.00	3	61.80	61.90	-3	7,527	-0.04%
2023/03/10	1	62.00	0	0.00	62.10	1	7,674	0.01%
2023/03/09	5	64.34	0	0.00	63.90	5	8,054	0.06%
2023/03/08	0	0.00	3	64.00	63.90	-3	8,235	-0.04%
2023/03/03	0	0.00	2	63.60	63.50	-2	8,274	-0.02%
2023/03/01	1	62.70	8	61.20	62.90	-7	8,563	-0.08%
2023/02/24	10	62.80	3	62.93	62.80	7	8,563	0.08%
2023/02/23	4	63.10	1	62.80	62.80	3	8,536	0.04%
2023/02/22	31	63.79	0	0.00	63.80	31	8,545	0.36%
2023/02/21	10	64.55	5	64.80	64.80	5	8,565	0.06%
2023/02/20	24	64.84	11	63.78	64.60	13	8,532	0.15%
2023/02/17	13	66.18	0	0.00	66.00	13	8,545	0.15%
2023/02/16	4	67.08	0	0.00	67.50	4	8,760	0.05%
2023/02/14	0	0.00	2	64.50	64.50	-2	8,745	-0.02%
2023/02/10	48	64.89	58	64.41	64.20	-10	9,008	-0.11%
2023/02/09	7	66.74	7	67.23	67.20	0	9,288	0.00%
2023/02/08	0	0.00	11	68.85	67.90	-11	9,373	-0.12%
2023/02/07	0	0.00	20	68.00	68.00	-20	9,417	-0.21%
2023/02/06	6	66.10	4	66.65	67.00	2	9,664	0.02%
2023/02/03	6	66.53	3	67.27	66.20	3	10,133	0.03%
2023/02/02	27	67.69	10	67.16	67.00	17	10,287	0.17%
2023/02/01	28	67.59	18.1	67.62	67.40	9.9	10,251	0.10%
2023/01/31	7	65.40	6	66.20	65.70	1	9,979	0.01%
2023/01/30	0	0.00	30	65.45	65.00	-30	9,923	-0.30%
2023/01/17	4	59.70	2	60.00	59.90	2	9,663	0.02%
2023/01/16	0.1	59.00	19	58.70	58.90	-18.9	9,501	-0.20%
2023/01/13	5	59.70	0	0.00	58.10	5	9,297	0.05%
2023/01/12	0	0.00	68	58.91	58.60	-68	9,133	-0.74%
2023/01/11	27	58.46	3	58.60	58.40	24	9,020	0.27%
2023/01/10	19	58.74	21	58.60	58.40	-2	8,905	-0.02%
2023/01/09	20	58.30	27	58.66	58.70	-7	8,654	-0.08%
2023/01/06	15	56.44	47	57.11	57.30	-32	8,280	-0.39%
2023/01/05	38	57.50	16	55.63	55.40	22	8,005	0.27%
2023/01/04	2	55.40	0	0.00	57.00	2	7,697	0.03%
2022/12/29	0	0.00	22	49.99	50.10	-22	7,453	-0.30%
2022/12/28	0	0.00	17	50.30	50.20	-17	7,454	-0.23%
2022/12/19	11	53.24	0	0.00	53.00	11	7,378	0.15%
2022/12/16	6	54.30	0	0.00	54.40	6	7,359	0.08%
2022/12/14	0	0.00	1	54.50	55.10	-1	7,306	-0.01%
2022/12/13	18	55.64	10	54.80	53.80	8	7,264	0.11%
2022/12/12	0	0.00	4	55.38	55.50	-4	7,108	-0.06%
2022/12/09	59	53.81	0	0.00	53.50	59	6,984	0.84%
2022/12/08	3	54.30	0	0.00	54.40	3	6,943	0.04%
2022/12/06	10	54.70	0	0.00	54.70	10	6,762	0.15%
2022/12/05	2	56.80	0	0.00	56.30	2	6,642	0.03%
2022/12/02	11	58.39	0	0.00	58.40	11	6,480	0.17%
2022/12/01	11	58.52	17	57.34	59.00	-6	6,298	-0.10%
2022/11/30	0	0.00	22	53.42	54.50	-22	5,868	-0.37%
2022/11/29	10	51.10	0	0.00	51.60	10	5,662	0.18%
2022/11/25	11	52.08	1	52.30	51.10	10	5,600	0.18%
2022/11/23	7	52.90	29	53.17	52.90	-22	5,432	-0.40%
2022/11/22	12	51.23	7	51.60	50.90	5	5,156	0.10%
2022/11/21	0	0.00	5	50.30	50.80	-5	5,109	-0.10%
2022/11/18	13	51.82	0	0.00	51.60	13	5,061	0.26%
2022/11/16	1	52.10	0	0.00	52.00	1	4,802	0.02%
2022/11/15	0	0.00	16	52.38	52.30	-16	4,707	-0.34%
2022/11/14	2	51.00	4	50.88	51.60	-2	4,510	-0.04%
2022/11/11	1	48.65	0	0.00	48.55	1	4,177	0.02%
2022/11/10	0	0.00	1	48.40	48.50	-1	4,045	-0.02%
2022/11/09	20	49.53	22	49.87	49.60	-2	3,940	-0.05%
2022/11/08	26	50.72	10	49.30	49.30	16	3,814	0.42%
2022/11/07	1	51.30	1	51.10	50.50	0	3,587	0.00%
2022/11/04	0	0.00	4	47.46	47.60	-4	3,173	-0.13%
2022/11/03	0	0.00	4	47.28	47.65	-4	3,014	-0.13%
2022/11/02	21	47.04	30	46.99	47.10	-9	2,855	-0.32%
2022/11/01	5	45.95	8	46.98	46.50	-3	2,519	-0.12%
2022/10/31	0	0.00	15	42.47	43.60	-15	1,885	-0.80%
2022/10/28	10	39.70	10	39.60	39.65	0	1,655	0.00%
2022/10/27	0	0.00	1	38.60	39.80	-1	1,532	-0.07%
2022/10/25	1	38.00	0	0.00	38.00	1	1,311	0.08%
2022/10/24	15	38.69	0	0.00	36.90	15	1,270	1.18%
2022/10/05	0	0.00	6	38.98	38.30	-6	1,984	-0.30%
2022/10/04	0	0.00	10	38.30	38.50	-10	2,030	-0.49%
2022/09/28	1	35.80	0	0.00	35.35	1	2,122	0.05%
2022/09/27	1	36.20	0	0.00	37.25	1	2,143	0.05%
2022/09/26	5	37.45	6	37.98	36.65	-1	2,167	-0.05%
2022/09/23	4	40.06	1	39.85	39.35	3	2,180	0.14%
2022/09/22	1	38.40	0	0.00	39.65	1	2,220	0.05%
2022/09/14	0	0.00	5	41.80	41.80	-5	2,381	-0.21%
2022/09/13	0	0.00	10	41.70	41.70	-10	2,416	-0.41%
2022/08/30	0	0.00	1	42.30	42.25	-1	2,472	-0.04%
2022/08/29	1	42.10	0	0.00	42.15	1	2,473	0.04%
2022/08/25	0.1	42.85	0	0.00	42.70	0.1	2,440	0.00%
2022/08/18	1	43.80	0	0.00	43.95	1	2,511	0.04%
2022/08/08	4	41.50	0	0.00	41.30	4	2,521	0.16%
2022/08/03	2	40.40	0	0.00	40.45	2	2,530	0.08%
2022/07/29	10	42.39	0	0.00	42.35	10	2,530	0.40%
2022/07/28	21	42.60	0	0.00	42.60	21	2,524	0.83%
2022/07/26	0	0.00	2	43.15	43.15	-2	2,513	-0.08%
2022/07/25	5	45.00	0	0.00	44.80	5	2,499	0.20%
2022/07/22	3	47.10	2	47.60	46.65	1	2,492	0.04%
2022/07/20	1	42.60	0	0.00	42.45	1	2,231	0.04%
2022/07/18	2	42.35	0	0.00	42.35	2	2,270	0.09%
2022/07/06	1	44.30	0	0.00	44.00	1	1,992	0.05%
2022/07/01	1	44.60	0	0.00	44.05	1	1,946	0.05%
2022/06/28	4	49.01	0	0.00	48.50	4	1,840	0.22%
2022/06/24	0	0.00	1	47.80	48.20	-1	1,803	-0.06%
2022/06/23	0	0.00	4	46.75	47.40	-4	1,794	-0.22%
2022/06/22	5	48.99	1	49.00	47.85	4	1,777	0.23%
2022/06/20	1	48.50	0	0.00	48.35	1	1,712	0.06%
2022/06/17	2	51.75	0	0.00	51.30	2	1,700	0.12%
2022/06/07	2	57.00	0	0.00	56.90	2	1,754	0.11%
2022/06/06	1	57.60	0	0.00	57.50	1	1,766	0.06%
2022/06/02	11	58.09	0	0.00	57.90	11	1,802	0.61%
2022/05/31	2	57.60	0	0.00	57.90	2	1,850	0.11%
2022/05/30	0	0.00	1	57.70	58.00	-1	1,871	-0.05%
2022/05/26	1	54.20	0	0.00	54.10	1	1,874	0.05%
2022/05/18	1	56.90	0	0.00	56.80	1	2,307	0.04%
2022/05/17	0	0.00	1	56.60	56.70	-1	2,285	-0.04%
2022/05/16	1	56.20	0	0.00	54.60	1	2,269	0.04%
2022/05/04	1	59.80	20	59.54	59.80	-19	2,296	-0.83%
2022/05/03	20	58.20	0	0.00	58.60	20	2,298	0.87%
2022/04/29	1	58.00	0	0.00	58.10	1	2,305	0.04%
2022/04/25	8	61.50	4	61.30	60.50	4	2,256	0.18%
2022/04/22	6	64.37	22	64.50	64.40	-16	2,228	-0.72%
2022/04/21	21	66.51	0	0.00	66.40	21	2,218	0.95%
2022/04/20	12	65.45	0	0.00	66.70	12	2,240	0.54%
2022/04/18	3	66.60	0	0.00	66.00	3	2,273	0.13%
2022/04/12	2	67.80	0	0.00	68.00	2	2,429	0.08%
2022/04/07	1	70.80	0	0.00	70.40	1	2,504	0.04%
2022/03/25	0	0.00	3	73.60	73.00	-3	3,130	-0.10%
2022/03/24	0	0.00	1	72.10	72.50	-1	3,173	-0.03%
2022/03/23	0	0.00	4	73.05	72.60	-4	3,210	-0.12%
2022/03/22	0	0.00	1	72.80	72.70	-1	3,236	-0.03%
2022/03/21	1	71.30	0	0.00	71.40	1	3,239	0.03%
2022/03/14	2	70.60	0	0.00	70.60	2	3,381	0.06%
2022/03/08	2	70.10	2	70.75	70.10	0	3,573	0.00%
2022/03/07	1	71.00	0	0.00	70.90	1	3,618	0.03%
2022/03/04	0.1	74.20	0	0.00	73.30	0.1	3,643	0.00%
2022/03/02	0.3	74.80	0	0.00	75.20	0.3	3,791	0.01%
2022/03/01	0.3	75.00	0	0.00	75.40	0.3	3,833	0.01%
2022/02/25	1	75.80	0	0.00	75.00	1	3,886	0.03%
2022/02/24	6	74.83	3.1	74.86	74.20	2.9	4,011	0.07%
2022/02/23	1	73.10	9	73.91	74.20	-8	4,011	-0.20%
2022/02/22	0	0.00	10	70.10	70.00	-10	3,988	-0.25%
2022/02/18	2	70.50	0	0.00	70.80	2	4,337	0.05%
2022/02/17	5	71.50	1	70.90	70.90	4	5,207	0.08%
2022/02/15	1	70.70	0	0.00	70.10	1	5,861	0.02%
2022/02/11	1	72.00	0	0.00	72.00	1	6,038	0.02%
2022/02/10	1	72.80	0	0.00	73.00	1	6,225	0.02%
2022/02/09	7	71.94	0	0.00	72.20	7	6,242	0.11%
2022/01/26	1	67.60	0	0.00	67.50	1	6,444	0.02%
2022/01/25	37	69.10	0	0.00	69.00	37	6,552	0.56%
2022/01/24	2	69.40	2	69.50	69.80	0	6,667	0.00%
2022/01/21	0	0.00	4	71.58	71.50	-4	6,749	-0.06%
2022/01/19	0.1	73.00	0	0.00	72.20	0.1	6,881	0.00%
2022/01/17	0	74.10	0	0.00	73.80	0	7,053	0.00%
2022/01/13	0	0.00	1	73.50	73.70	-1	7,171	-0.01%
2022/01/11	1	72.70	1	72.80	72.70	0	7,345	0.00%
2022/01/07	1	74.10	2	73.85	73.50	-1	7,675	-0.01%
2022/01/06	10	75.00	0.1	76.00	75.30	9.9	7,663	0.13%
2022/01/04	3	77.60	2	77.80	77.30	1	7,696	0.01%
2021/12/30	1	77.50	2	77.30	77.10	-1	7,817	-0.01%
2021/12/29	0.1	77.50	0	0.00	78.10	0.1	7,940	0.00%
2021/12/28	9	78.79	29	79.18	77.60	-20	8,059	-0.25%
2021/12/27	1.1	78.57	4	78.55	77.60	-3	8,168	-0.04%
2021/12/24	1	78.70	8	78.54	78.40	-7	8,290	-0.08%
2021/12/23	1	78.80	2	78.35	78.40	-1	8,387	-0.01%
2021/12/22	2	76.30	4	76.90	77.10	-2	8,527	-0.02%
2021/12/21	1	75.10	1	74.50	75.00	0	9,313	0.00%
2021/12/20	2	73.95	1	73.80	73.10	1	9,674	0.01%
2021/12/17	7	74.86	0	0.00	74.90	7	9,822	0.07%
2021/12/16	1	75.70	0	0.00	75.90	1	9,836	0.01%
2021/12/15	23	75.50	0	0.00	74.80	23	9,853	0.23%
2021/12/14	2	76.00	4	75.80	75.20	-2	9,905	-0.02%
2021/12/13	1	74.50	0	0.00	75.10	1	9,860	0.01%
2021/12/10	0.1	74.50	0	0.00	74.40	0.1	10,038	0.00%
2021/12/09	1	75.70	1	76.20	75.20	0	10,000	0.00%
2021/12/08	2	77.30	3	76.47	76.20	-1	10,010	-0.01%
2021/12/07	0.2	77.50	4	77.28	76.60	-3.8	10,001	-0.04%
2021/12/06	2	75.85	1	75.80	76.00	1	10,060	0.01%
2021/12/03	0	0.00	1	76.10	76.60	-1	10,082	-0.01%
2021/12/02	1	76.30	0	0.00	75.50	1	10,112	0.01%
2021/12/01	12	75.37	1	75.20	75.30	11	10,105	0.11%
2021/11/30	1	76.80	0	0.00	76.90	1	10,062	0.01%
2021/11/29	0	0.00	3	74.77	76.30	-3	10,057	-0.03%
2021/11/26	3	75.93	0	0.00	75.90	3	9,995	0.03%
2021/11/25	1	79.30	0	0.00	78.70	1	9,949	0.01%
2021/11/24	3	79.43	0	0.00	79.70	3	9,979	0.03%
2021/11/23	5.3	79.26	1	79.10	78.80	4.3	10,081	0.04%
2021/11/22	3	81.80	13	81.38	83.00	-10	9,931	-0.10%
2021/11/19	4	79.05	0	0.00	79.10	4	9,795	0.04%
2021/11/18	3	77.87	1	79.00	78.10	2	9,812	0.02%
2021/11/17	7	80.11	4	80.83	79.80	3	9,727	0.03%
2021/11/16	13	84.03	9	82.58	80.50	4	9,651	0.04%
2021/11/15	10	79.40	17.2	82.67	83.90	-7.2	8,911	-0.08%
2021/11/12	3	75.57	1	76.40	76.30	2	8,640	0.02%
2021/11/11	5	75.98	23	75.53	75.40	-18	8,744	-0.21%
2021/11/10	13	76.02	1	76.00	76.10	12	8,994	0.13%
2021/11/09	16	75.46	4	76.33	77.00	12	9,006	0.13%
2021/11/05	3	74.43	1	74.40	74.50	2	8,942	0.02%
2021/11/03	0	0.00	5	74.70	74.80	-5	9,139	-0.05%
2021/11/02	2	75.10	2	74.90	73.80	0	9,260	0.00%
2021/11/01	0	0.00	13	76.75	76.90	-13	9,253	-0.14%
2021/10/29	1	73.40	11	74.36	74.70	-10	9,759	-0.10%
2021/10/28	18	73.54	5	73.00	72.60	13	10,246	0.13%
2021/10/27	0	0.00	1	74.70	75.40	-1	10,312	-0.01%
2021/10/26	6	76.10	4	76.00	74.70	2	10,317	0.02%
2021/10/25	7	75.64	67	75.78	75.70	-60	10,226	-0.59%
2021/10/21	8	73.88	2	73.65	73.10	6	10,293	0.06%
2021/10/20	7	74.66	11	75.24	74.70	-4	10,274	-0.04%
2021/10/19	1	74.00	6	74.05	74.20	-5	10,319	-0.05%
2021/10/18	4	72.73	6	73.63	74.00	-2	10,566	-0.02%
2021/10/15	0	0.00	5	72.16	73.40	-5	10,569	-0.05%
2021/10/14	10	66.16	2	67.80	68.20	8	10,520	0.08%
2021/10/13	7	66.20	7	66.70	66.50	0	10,558	0.00%
2021/10/12	7	69.39	0	0.00	69.10	7	10,571	0.07%
2021/10/08	1	70.50	1	71.00	71.00	0	10,617	0.00%
2021/10/07	3	69.60	3	70.63	70.20	0	10,683	0.00%
2021/10/06	3	68.37	9	68.98	67.90	-6	11,044	-0.05%
2021/10/05	3	65.40	2	65.90	67.60	1	11,074	0.01%
2021/10/04	5	68.60	1	69.30	66.00	4	11,062	0.04%
2021/10/01	13	73.45	0	0.00	71.10	13	10,969	0.12%
2021/09/30	2	75.30	1	75.20	75.40	1	10,879	0.01%
2021/09/29	7	75.76	3	75.67	73.90	4	10,816	0.04%
2021/09/28	68	82.87	13	82.56	80.20	55	10,680	0.51%
2021/09/27	9	79.13	12	80.39	79.90	-3	9,841	-0.03%
2021/09/24	3	73.77	8	74.00	75.70	-5	9,525	-0.05%
2021/09/22	1	71.80	0	0.00	71.50	1	9,438	0.01%
2021/09/17	0	0.00	1	73.80	73.50	-1	9,470	-0.01%
2021/09/16	0	0.00	2	72.25	72.60	-2	9,454	-0.02%
2021/09/15	2	71.60	2	72.95	71.50	0	9,509	0.00%
2021/09/14	2	71.75	0	0.00	71.50	2	9,469	0.02%
2021/09/10	0	0.00	1	72.80	72.70	-1	9,877	-0.01%
2021/09/09	9	71.32	7	72.30	72.20	2	10,071	0.02%
2021/09/07	2	69.80	2	70.20	70.30	0	11,177	0.00%
2021/09/03	8	72.70	0	0.00	72.10	8	11,964	0.07%
2021/09/02	2	72.85	1	72.10	71.90	1	12,347	0.01%
2021/09/01	3	73.17	2	73.90	73.70	1	12,590	0.01%
2021/08/30	1	73.50	0	0.00	73.40	1	12,648	0.01%
2021/08/27	4	73.63	10	73.42	73.70	-6	12,604	-0.05%
2021/08/26	2	71.80	4	71.80	71.70	-2	12,512	-0.02%
2021/08/25	2	69.70	2	70.20	70.50	0	12,632	0.00%
2021/08/24	3	70.87	1	70.00	70.00	2	12,652	0.02%
2021/08/23	0	0.00	1	71.50	71.50	-1	12,669	-0.01%
2021/08/20	2	69.50	1	69.20	68.20	1	12,712	0.01%
2021/08/19	2	70.50	0	0.00	69.30	2	12,867	0.02%
2021/08/18	2	72.35	2	72.90	73.90	0	12,851	0.00%
2021/08/17	2	74.90	3	75.30	73.80	-1	12,837	-0.01%
2021/08/16	17.2	75.13	2	78.00	74.90	15.2	12,983	0.12%
2021/08/13	0	0.00	9	82.42	82.90	-9	12,988	-0.07%
2021/08/11	2	83.90	4	84.60	84.50	-2	13,585	-0.01%
2021/08/10	9	85.90	5	86.14	85.40	4	13,665	0.03%
2021/08/09	7	84.93	3	87.57	84.10	4	13,730	0.03%
2021/08/06	0	0.00	2	89.40	88.00	-2	13,816	-0.01%
2021/08/05	3	88.50	1	87.80	87.30	2	13,821	0.01%
2021/08/04	8	88.25	5	88.30	89.10	3	14,081	0.02%
2021/08/03	12	86.23	13.2	86.29	87.50	-1.2	13,658	-0.01%
2021/08/02	7	82.76	13	82.41	83.30	-6	13,151	-0.05%
2021/07/30	0	0.00	2	79.10	79.10	-2	13,152	-0.02%
2021/07/29	11	77.90	0	0.00	78.60	11	13,389	0.08%
2021/07/28	16	78.36	12	78.88	77.80	4	13,621	0.03%
2021/07/27	8	80.99	0.5	82.27	80.00	7.5	13,719	0.05%
2021/07/26	2	81.55	1	81.40	81.20	1	13,875	0.01%
2021/07/23	0	0.00	1	82.70	82.10	-1	13,994	-0.01%
2021/07/22	1	82.00	26	80.91	81.40	-25	13,930	-0.18%
2021/07/21	7	78.40	4	79.05	75.90	3	13,746	0.02%
2021/07/20	7.5	77.69	7	78.50	76.90	0.5	13,750	0.00%
2021/07/19	8	80.09	4	80.73	80.50	4	13,833	0.03%
2021/07/16	3	81.63	0	0.00	81.40	3	14,247	0.02%
2021/07/15	8	82.08	6	81.57	81.70	2	14,505	0.01%
2021/07/14	28	83.02	10	83.04	82.50	18	14,695	0.12%
2021/07/13	5	84.94	22.1	86.64	83.70	-17.1	14,884	-0.11%
2021/07/12	10	83.19	0	0.00	83.20	10	14,678	0.07%
2021/07/09	18	84.21	17	84.46	84.50	1	14,692	0.01%
2021/07/08	6	84.45	7	83.24	83.20	-1	14,792	-0.01%
2021/07/07	4	83.20	3	83.47	82.80	1	14,932	0.01%
2021/07/06	1	83.00	0	0.00	83.00	1	15,022	0.01%
2021/07/05	2	85.50	21	84.94	85.10	-19	15,176	-0.13%
2021/07/02	0	0.00	6	81.40	82.00	-6	15,175	-0.04%
2021/07/01	1	81.50	6	81.27	80.70	-5	15,341	-0.03%
2021/06/30	17.1	82.07	15	81.41	81.50	2.1	15,632	0.01%
2021/06/29	17	83.41	4	82.90	82.80	13	15,724	0.08%
2021/06/28	15	82.67	19	84.15	84.80	-4	16,256	-0.02%
2021/06/25	14	83.53	3	84.00	82.70	11	16,444	0.07%
2021/06/24	5	83.32	0	0.00	83.50	5	16,969	0.03%
2021/06/23	1	85.20	11	84.94	84.80	-10	17,087	-0.06%
2021/06/22	2.1	83.00	4	83.20	83.00	-2	17,247	-0.01%
2021/06/21	15	82.93	3	84.13	82.40	12	17,979	0.07%
2021/06/18	17	88.02	7	89.66	87.60	10	18,581	0.05%
2021/06/17	16	91.61	26	89.46	88.90	-10	18,730	-0.05%
2021/06/16	37.4	90.85	38.2	89.00	88.90	-0.9	18,628	0.00%
2021/06/15	6	86.70	17	87.67	86.20	-11	18,381	-0.06%
2021/06/11	0	0.00	4	84.03	82.60	-4	18,677	-0.02%
2021/06/10	10	81.63	30	82.14	82.50	-20	18,508	-0.11%
2021/06/09	4	80.78	17	80.26	80.30	-13	18,181	-0.07%
2021/06/07	4	77.03	2	77.00	76.40	2	18,105	0.01%
2021/06/04	1	76.10	1	76.30	76.20	0	18,079	0.00%
2021/06/03	1	76.60	3	77.03	76.80	-2	18,237	-0.01%
2021/06/02	31.1	76.60	0	0.00	76.10	31.1	18,457	0.17%
2021/06/01	8	79.43	1	80.60	79.50	7	18,353	0.04%
2021/05/28	7	81.27	3	81.80	80.90	4	18,411	0.02%
2021/05/27	24	80.93	33	81.14	81.30	-9	18,468	-0.05%
2021/05/26	1	79.00	2	77.80	80.00	-1	18,319	-0.01%
2021/05/25	3	80.37	6	80.57	78.50	-3	18,359	-0.02%
2021/05/24	2	77.05	12	77.05	78.20	-10	18,270	-0.05%
2021/05/21	13	75.31	8	76.06	75.50	5	18,138	0.03%
2021/05/20	31	77.09	25	76.29	74.00	6	18,249	0.03%
2021/05/19	5	76.40	15.2	76.17	78.60	-10.2	18,154	-0.06%
2021/05/18	2	70.35	3	71.07	71.80	-1	18,103	-0.01%
2021/05/17	9	69.04	4	71.70	66.50	5	18,788	0.03%
2021/05/14	3	73.80	7	73.76	73.80	-4	20,041	-0.02%
2021/05/13	10	67.00	11	67.16	68.10	-1	19,889	-0.01%
2021/05/12	2	68.50	1	64.30	65.70	1	19,943	0.01%
2021/05/11	46	73.14	45	71.98	70.00	1	20,097	0.00%
2021/05/07	2	72.70	1	72.40	72.10	1	20,804	0.00%
2021/05/06	1	74.40	0	0.00	73.50	1	20,847	0.00%
2021/05/05	41	69.36	42	70.99	70.20	-1	20,768	0.00%
2021/05/04	3	68.53	3	68.13	67.30	0	21,129	0.00%
2021/05/03	12	76.31	0	0.00	74.70	12	21,321	0.06%
2021/04/29	8	82.48	11	83.03	83.00	-3	21,377	-0.01%
2021/04/28	9	82.12	10	80.56	80.00	-1	21,438	0.00%
2021/04/27	61	83.35	51	82.02	81.80	10	21,401	0.05%
2021/04/26	5	81.54	4	83.03	81.10	1	21,350	0.00%
2021/04/23	7	83.97	3	84.73	82.80	4	21,429	0.02%
2021/04/22	5	86.68	3	85.73	85.20	2	21,344	0.01%
2021/04/21	9	82.60	13	82.93	84.30	-4	20,986	-0.02%
2021/04/20	8	82.35	9	82.94	81.30	-1	20,862	0.00%
2021/04/19	8	80.35	16	81.62	80.10	-8	20,734	-0.04%
2021/04/16	3	79.30	3	79.60	77.80	0	20,537	0.00%
2021/04/15	22	75.20	37	77.78	78.00	-15	20,348	-0.07%
2021/04/14	30	75.01	28	74.68	75.30	2	20,297	0.01%
2021/04/13	18	75.35	14	74.04	74.00	4	20,402	0.02%
2021/04/12	29.2	79.39	8	76.38	76.40	21.2	20,581	0.10%
2021/04/09	23	81.66	21	79.88	79.00	2	20,588	0.01%
2021/04/08	11	79.90	11	80.12	79.80	0	20,616	0.00%
2021/04/07	9	79.03	0	0.00	79.50	9	20,634	0.04%
2021/04/06	48	77.98	53	79.55	81.10	-5	20,773	-0.02%
2021/04/01	7	76.61	4	75.80	75.50	3	21,171	0.01%
2021/03/31	7	76.14	6	76.02	75.80	1	21,598	0.00%
2021/03/30	2	73.55	1	73.50	73.10	1	22,568	0.00%
2021/03/29	43	73.20	52	72.64	72.40	-9	22,798	-0.04%
2021/03/26	6	69.15	6	69.03	69.00	0	22,533	0.00%
2021/03/25	6	68.48	4	68.63	68.00	2	22,491	0.01%
2021/03/24	10	70.85	6	70.90	70.20	4	22,209	0.02%
2021/03/23	40.1	69.56	40	69.25	70.80	0.1	21,339	0.00%
2021/03/22	6	65.33	5	65.06	65.30	1	20,493	0.00%
2021/03/19	6	63.82	6.1	64.29	63.40	-0.1	20,159	0.00%
2021/03/18	18	64.27	14	64.86	63.10	4	19,809	0.02%
2021/03/17	71	62.17	78	64.50	64.60	-7	19,342	-0.04%
2021/03/16	0	0.00	2	60.45	60.30	-2	18,592	-0.01%
2021/03/15	0	0.00	1	59.80	59.60	-1	18,506	-0.01%
2021/03/12	2	58.90	0	0.00	58.60	2	18,490	0.01%
2021/03/11	1	59.90	14	59.67	59.90	-13	18,523	-0.07%
2021/03/10	0	0.00	1	57.60	57.60	-1	18,503	-0.01%
2021/03/09	34	56.63	32	56.33	56.90	2	18,499	0.01%
2021/03/08	53.1	58.34	53	58.45	58.40	0.1	18,414	0.00%
2021/03/05	1	55.50	1	56.60	56.40	0	18,256	0.00%
2021/03/03	0	0.00	7	57.39	58.40	-7	18,247	-0.04%
2021/03/02	1	59.50	5	57.90	57.20	-4	18,591	-0.02%
2021/02/25	2	59.00	0	0.00	58.70	2	18,873	0.01%
2021/02/24	6	60.15	2	59.30	58.50	4	18,808	0.02%
2021/02/23	7	61.74	7	60.89	60.80	0	18,742	0.00%
2021/02/22	5	62.52	2	63.15	61.50	3	18,702	0.02%
2021/02/19	2	60.75	14	60.89	61.40	-12	18,460	-0.07%
2021/02/18	18.5	60.87	5.1	61.00	60.60	13.4	18,605	0.07%
2021/02/17	20.5	61.22	4	61.55	62.50	16.5	19,117	0.09%
2021/02/05	59	56.36	93	57.47	57.90	-34	18,671	-0.18%
2021/02/04	8	54.36	3	54.87	54.00	5	17,802	0.03%
2021/02/03	4	55.33	9	54.09	53.60	-5	17,791	-0.03%
2021/02/02	14	54.14	14	54.59	55.20	0	17,572	0.00%
2021/02/01	3	53.67	5	53.32	53.70	-2	17,009	-0.01%
2021/01/29	10	54.26	5	53.42	51.90	5	16,705	0.03%
2021/01/28	3	54.60	4.2	54.78	52.80	-1.2	15,996	-0.01%
2021/01/27	9	55.39	6	54.73	53.80	3	15,772	0.02%
2021/01/26	4	55.48	16	55.66	54.10	-12	15,546	-0.08%
2021/01/25	0	0.00	5	53.88	54.00	-5	14,918	-0.03%
2021/01/22	0	0.00	3.2	51.30	52.10	-3.2	14,523	-0.02%
2021/01/21	1.2	48.08	1	49.00	50.50	0.2	14,213	0.00%
2021/01/20	3	46.50	5	46.89	46.90	-2	13,985	-0.01%
2021/01/19	1	47.95	1	47.70	47.95	0	13,887	0.00%
2021/01/18	2	48.85	1	49.10	48.10	1	13,843	0.01%
2021/01/15	8	50.44	2	50.50	50.10	6	13,596	0.04%
2021/01/14	1	52.40	0	0.00	52.50	1	13,422	0.01%
2021/01/13	4.1	52.07	1	53.20	53.20	3.1	13,293	0.02%
2021/01/12	7	50.43	1	50.80	50.40	6	13,148	0.05%
2021/01/11	2.3	52.37	0	0.00	52.60	2.3	12,997	0.02%
2021/01/08	0	0.00	6	52.23	52.50	-6	12,869	-0.05%
2021/01/07	1	52.00	2	52.45	52.60	-1	12,778	-0.01%
2021/01/06	4	53.25	36	52.73	51.40	-32	12,634	-0.25%
2021/01/05	7	53.86	5	54.82	53.40	2	12,302	0.02%
2021/01/04	0	0.00	2	52.70	52.70	-2	11,872	-0.02%
2020/12/31	23	52.57	25	52.94	53.30	-2	11,712	-0.02%
2020/12/30	4.3	53.64	5	53.38	52.90	-0.7	11,421	-0.01%
2020/12/29	17	54.38	23	54.02	54.60	-6	11,222	-0.05%
2020/12/28	11	55.16	13	53.91	55.50	-2	10,862	-0.02%
2020/12/25	36	52.14	17	52.37	51.80	19	10,069	0.19%
2020/12/24	22	51.20	18	51.89	51.50	4	9,435	0.04%
2020/12/23	1	48.65	87	48.73	48.80	-86	7,858	-1.09%
2020/12/22	1	46.00	33	46.41	44.40	-32	7,373	-0.43%
2020/12/21	10	44.95	8	45.10	45.10	2	7,047	0.03%
2020/12/18	1	43.40	0	0.00	43.45	1	6,902	0.01%
2020/12/15	5	42.40	0	0.00	41.90	5	6,927	0.07%
2020/12/14	10	42.80	2	42.85	43.15	8	7,004	0.11%
2020/12/11	20	42.50	3	42.60	42.50	17	6,994	0.24%
2020/12/10	8	43.91	6	44.14	43.30	2	6,923	0.03%
2020/12/09	5	44.70	4	44.78	44.70	1	6,787	0.01%
2020/12/07	3	45.08	2	45.40	44.85	1	6,676	0.01%
2020/12/04	0	0.00	6	46.24	46.20	-6	6,565	-0.09%
2020/12/03	1	45.50	0	0.00	45.20	1	6,440	0.02%
2020/12/02	3	45.98	1	45.15	45.50	2	6,364	0.03%
2020/12/01	2	44.33	0	0.00	44.95	2	6,252	0.03%
2020/11/30	4	46.69	11	46.46	45.85	-7	6,096	-0.11%
2020/11/27	2	46.13	14	46.13	46.05	-12	5,956	-0.20%
2020/11/26	6	46.38	19	46.96	46.50	-13	5,867	-0.22%
2020/11/25	8	45.25	8	45.78	46.00	0	5,354	0.00%
2020/11/24	21	45.81	2	45.95	44.45	19	5,108	0.37%
2020/11/23	20	44.69	0	0.00	44.40	20	4,777	0.42%
2020/11/20	5	45.05	9	44.70	44.45	-4	4,694	-0.09%
2020/11/19	3	44.87	9	44.94	45.20	-6	4,544	-0.13%
2020/11/18	2	45.20	3	44.98	45.00	-1	4,419	-0.02%
2020/11/17	4	45.14	4	44.56	44.50	0	4,216	0.00%
2020/11/16	16	45.21	28	44.93	44.50	-12	3,939	-0.30%
2020/11/13	1	43.10	2	42.95	42.90	-1	3,069	-0.03%
2020/11/12	12	42.30	66	41.98	41.90	-54	2,611	-2.07%
2020/11/11	17	40.31	12	40.02	40.70	5	2,016	0.25%
2020/11/10	0	0.00	1	38.70	38.85	-1	1,876	-0.05%
2020/11/06	0	0.00	1	38.75	38.50	-1	1,890	-0.05%
2020/11/05	1	38.80	1	38.70	38.70	0	1,910	0.00%
2020/10/29	2	38.05	0	0.00	38.10	2	2,038	0.10%
2020/10/28	1	38.45	0	0.00	38.35	1	2,055	0.05%
2020/10/22	1	37.90	0	0.00	37.90	1	2,238	0.04%
2020/10/21	3	38.00	3	38.25	37.95	0	2,274	0.00%
2020/10/20	4	37.99	0	0.00	38.10	4	2,295	0.17%
2020/10/08	0	0.00	5	37.05	37.05	-5	2,412	-0.21%
2020/10/07	1	37.40	0	0.00	37.25	1	2,440	0.04%
2020/09/16	1	39.75	0	0.00	39.70	1	3,050	0.03%
2020/09/08	0	0.00	10	38.20	38.15	-10	3,281	-0.30%
2020/09/03	1	38.40	0	0.00	38.30	1	3,473	0.03%
2020/08/26	1	38.00	0	0.00	38.05	1	3,815	0.03%
2020/08/24	12	37.33	0	0.00	38.20	12	3,868	0.31%
2020/08/21	2	37.05	0	0.00	37.00	2	3,954	0.05%
2020/08/20	1	36.30	1	36.95	36.05	0	4,025	0.00%
2020/08/19	6	39.18	6	39.25	38.90	0	4,079	0.00%
2020/08/17	0	0.00	5	39.30	39.40	-5	4,145	-0.12%
2020/08/14	2	39.30	3	39.15	39.15	-1	4,210	-0.02%
2020/08/13	9	39.59	0	0.00	39.05	9	4,247	0.21%
2020/08/12	5	39.30	0	0.00	39.35	5	4,324	0.12%
2020/08/11	1	39.80	0	0.00	39.65	1	4,471	0.02%
2020/08/10	5	40.37	0	0.00	40.10	5	4,604	0.11%
2020/08/07	1	40.75	8	40.20	40.10	-7	4,745	-0.15%
2020/08/06	0	0.00	2	40.70	40.75	-2	4,823	-0.04%
2020/08/05	3	41.17	0	0.00	41.20	3	5,014	0.06%
2020/08/03	0	0.00	1	40.80	40.85	-1	5,506	-0.02%
2020/07/30	36	40.90	33	41.16	40.90	3	5,952	0.05%
2020/07/27	0	0.00	3	39.80	39.80	-3	6,722	-0.04%
2020/07/23	4	41.10	3	40.85	40.85	1	6,857	0.01%
2020/07/22	1	40.45	0	0.00	40.35	1	6,847	0.01%
2020/07/20	1	39.80	0	0.00	39.80	1	6,826	0.01%
2020/07/16	0	0.00	4	40.35	40.10	-4	6,830	-0.06%
2020/07/14	4	40.80	3	40.67	40.60	1	6,846	0.01%
2020/07/13	0	0.00	3	40.20	40.90	-3	6,834	-0.04%
2020/07/10	0	0.00	4	40.51	40.10	-4	6,865	-0.06%
2020/07/09	2	41.25	0	0.00	41.20	2	6,897	0.03%
2020/07/08	4	41.70	5	41.80	41.70	-1	6,989	-0.01%
2020/07/02	5	41.00	0	0.00	41.15	5	6,967	0.07%
2020/07/01	0	0.00	1	41.85	41.65	-1	6,887	-0.01%
2020/06/23	1	42.80	5	42.77	42.70	-4	6,670	-0.06%
2020/06/19	2	42.83	0	0.00	42.85	2	6,669	0.03%
2020/06/18	27	42.95	0	0.00	42.85	27	6,667	0.40%
2020/06/17	0	0.00	1	42.70	42.95	-1	6,597	-0.02%
2020/06/11	1	40.90	23	42.23	40.90	-22	6,651	-0.33%
2020/06/10	32	42.70	0	0.00	42.45	32	6,623	0.48%
2020/06/08	22	42.79	0	0.00	42.25	22	6,808	0.32%
2020/06/05	2	42.80	0	0.00	42.65	2	6,766	0.03%
2020/06/04	2	42.50	0	0.00	42.65	2	6,762	0.03%
2020/06/02	2	41.75	0	0.00	41.50	2	6,800	0.03%
2020/05/28	2	41.65	1	41.25	40.60	1	6,904	0.01%
2020/05/27	16	42.31	19	42.62	41.85	-3	6,848	-0.04%
2020/05/26	5	42.41	6	42.29	42.25	-1	6,841	-0.01%
2020/05/22	1	41.50	2	41.60	41.15	-1	6,717	-0.01%
2020/05/20	2	41.28	0	0.00	40.95	2	6,702	0.03%
2020/05/19	1	41.35	0	0.00	41.85	1	6,669	0.01%
2020/05/15	0	0.00	4	42.15	41.90	-4	6,449	-0.06%
2020/05/14	0	0.00	2	42.55	41.30	-2	6,348	-0.03%
2020/05/13	2	42.95	0	0.00	42.95	2	6,213	0.03%
2020/05/12	4	44.15	2	44.65	43.70	2	6,141	0.03%
2020/05/11	3	44.18	3	44.05	44.20	0	5,978	0.00%
2020/05/08	3	42.30	0	0.00	42.30	3	5,640	0.05%
2020/05/07	1	42.80	1	42.25	42.30	0	5,486	0.00%
2020/05/06	3	42.57	2	42.38	41.75	1	5,362	0.02%
2020/05/05	6	41.10	1	41.05	40.80	5	5,071	0.10%
2020/05/04	1	40.20	3	40.32	41.50	-2	4,899	-0.04%
2020/04/30	13	39.20	10	40.15	40.50	3	4,660	0.06%
2020/04/29	2	36.75	2	36.80	36.85	0	4,394	0.00%
2020/04/28	0	0.00	2	35.40	35.50	-2	4,387	-0.05%
2020/04/27	0	0.00	2	35.20	35.25	-2	4,465	-0.04%
2020/04/21	0	0.00	0.4	33.60	33.60	-0.4	4,466	-0.01%
2020/04/20	0	0.00	1	34.95	34.90	-1	4,514	-0.02%
2020/04/16	0	0.00	1	35.20	35.15	-1	4,539	-0.02%
2020/04/15	0	0.00	3	35.18	35.20	-3	4,612	-0.07%
2020/04/14	0	0.00	2	35.10	35.40	-2	4,612	-0.04%
2020/04/13	7	35.00	0	0.00	34.80	7	4,589	0.15%
2020/04/08	2	34.05	0	0.00	33.50	2	4,574	0.04%
2020/04/07	0	0.00	1	31.75	32.90	-1	4,500	-0.02%
2020/04/01	0	0.00	1	30.30	30.30	-1	4,431	-0.02%
2020/03/27	1	30.20	0	0.00	30.20	1	4,543	0.02%
2020/03/26	1	28.95	0	0.00	29.70	1	4,546	0.02%
2020/03/25	0	0.00	1	29.90	29.70	-1	4,561	-0.02%
2020/03/20	1	28.65	0	0.00	28.60	1	5,173	0.02%
2020/03/19	0	0.00	5	26.45	26.45	-5	5,391	-0.09%
2020/03/18	1	30.30	0	0.00	29.35	1	5,436	0.02%
2020/03/13	1	31.00	0	0.00	31.95	1	5,565	0.02%
2020/03/10	0	0.00	1	38.50	38.55	-1	5,761	-0.02%
2020/03/06	1	39.75	1	39.75	39.70	0	5,920	0.00%
2020/03/04	1	38.30	0	0.00	38.40	1	6,457	0.02%
2020/03/02	2	36.30	0	0.00	36.25	2	6,716	0.03%
2020/02/26	0	0.00	3	38.90	39.30	-3	6,803	-0.04%
2020/02/24	1.4	38.67	0	0.00	39.15	1.4	6,759	0.02%
2020/02/21	2	39.10	0	0.00	38.95	2	6,745	0.03%
2020/02/17	8	38.66	4	38.49	38.60	4	6,701	0.06%
2020/02/14	1	38.10	0	0.00	38.00	1	6,672	0.01%
2020/02/12	1	38.45	1	38.70	38.30	0	6,714	0.00%
2020/02/11	0	0.00	1	37.70	37.65	-1	6,756	-0.01%
2020/02/10	4	36.40	0	0.00	36.60	4	6,972	0.06%
2020/02/04	1	35.00	1	35.00	35.95	0	7,703	0.00%
2020/01/31	1	36.25	0	0.00	36.45	1	7,587	0.01%
2020/01/20	9	42.93	8	42.85	42.70	1	7,534	0.01%
2020/01/15	1	43.35	0	0.00	43.35	1	7,873	0.01%
2020/01/14	4	44.18	0	0.00	43.75	4	8,146	0.05%
2020/01/13	0	0.00	7	43.29	43.40	-7	8,108	-0.09%
2020/01/09	3	42.52	0	0.00	42.40	3	8,088	0.04%
2020/01/07	0	0.00	7	43.20	43.10	-7	8,246	-0.08%
2020/01/06	1	42.00	0	0.00	42.80	1	8,254	0.01%
2020/01/02	0	0.00	1	43.20	43.10	-1	8,253	-0.01%
2019/12/31	2	42.65	1	42.70	42.55	1	8,331	0.01%
2019/12/26	1	42.20	0	0.00	42.20	1	8,527	0.01%
2019/12/25	0	0.00	2	42.30	42.45	-2	8,590	-0.02%
2019/12/24	10	41.79	0	0.00	41.45	10	8,942	0.11%
2019/12/23	0	0.00	1	42.00	41.95	-1	8,962	-0.01%
2019/12/19	30	42.75	3	42.93	42.75	27	9,700	0.28%
2019/12/18	2	42.83	1	42.60	42.60	1	10,083	0.01%
2019/12/17	20	43.80	0	0.00	44.25	20	10,305	0.19%
2019/12/16	2	46.10	5	46.11	46.80	-3	10,013	-0.03%
2019/12/13	11	45.80	12	45.37	45.30	-1	9,961	-0.01%
2019/12/12	0	0.00	14	45.39	44.85	-14	10,269	-0.14%
2019/12/11	3	45.33	1	45.10	45.30	2	10,281	0.02%
2019/12/09	0	0.00	2	45.85	45.00	-2	10,420	-0.02%
2019/12/05	11	46.64	2	45.98	45.40	9	10,532	0.09%
2019/12/04	0	0.00	1	45.25	45.25	-1	10,426	-0.01%
2019/12/03	2	44.50	0	0.00	44.50	2	10,636	0.02%
2019/12/02	2	43.50	5	43.98	44.85	-3	10,677	-0.03%
2019/11/29	36	45.56	31	44.88	44.40	5	10,682	0.05%
2019/11/28	15	43.65	0	0.00	43.90	15	10,301	0.15%
2019/11/27	4	43.10	0	0.00	42.60	4	10,422	0.04%
2019/11/26	2	42.33	1	41.85	43.00	1	10,526	0.01%
2019/11/12	0	0.00	1	41.60	41.45	-1	13,341	-0.01%
2019/11/11	2	40.60	0	0.00	40.40	2	13,834	0.01%
2019/11/08	1	41.30	1	41.40	41.00	0	14,410	0.00%
2019/11/07	1	40.00	4	40.70	40.60	-3	14,552	-0.02%
2019/11/06	4	42.48	0	0.00	42.00	4	14,468	0.03%
2019/11/05	7	44.63	0	0.00	45.30	7	14,132	0.05%
2019/11/04	1	43.90	0	0.00	43.50	1	13,749	0.01%
2019/10/29	0	0.00	18	43.58	42.80	-18	13,673	-0.13%
2019/10/25	0	0.00	6	43.38	43.15	-6	13,563	-0.04%
2019/10/24	4	44.43	0	0.00	44.10	4	13,517	0.03%
2019/10/23	0	0.00	5	44.15	44.35	-5	13,520	-0.04%
2019/10/22	13	43.53	4	43.50	44.10	9	13,312	0.07%
2019/10/18	1	42.10	0	0.00	42.25	1	12,991	0.01%
2019/10/16	0	0.00	1	42.95	42.00	-1	12,920	-0.01%
2019/10/15	19	42.68	4	42.76	42.45	15	12,807	0.12%
2019/10/14	2	41.15	2	41.30	41.15	0	12,605	0.00%
2019/10/09	1	40.65	3	40.45	40.50	-2	12,511	-0.02%
2019/10/08	1	41.40	0	0.00	41.25	1	12,425	0.01%
2019/10/07	3	41.97	0	0.00	42.00	3	12,362	0.02%
2019/10/02	1	42.10	0	0.00	42.40	1	12,070	0.01%
2019/10/01	0	0.00	1	41.00	41.00	-1	11,963	-0.01%
2019/09/27	4	40.63	1	40.55	40.60	3	11,886	0.03%
2019/09/26	0	0.00	2	43.58	43.50	-2	11,505	-0.02%
2019/09/25	6	43.65	6	43.20	43.20	0	11,442	0.00%
2019/09/24	8	44.69	2	43.38	43.45	6	11,299	0.05%
2019/09/23	1	48.20	2	47.75	46.80	-1	10,695	-0.01%
2019/09/20	5	48.21	21	48.28	48.60	-16	10,293	-0.16%
2019/09/19	1	46.30	2	46.40	46.90	-1	9,803	-0.01%
2019/09/17	12	47.18	15	47.40	47.10	-3	9,484	-0.03%
2019/09/16	7	46.29	15	46.15	46.50	-8	9,039	-0.09%
2019/09/12	25	45.05	10	45.65	46.35	15	8,913	0.17%
2019/09/11	0	0.00	1	45.60	45.20	-1	8,751	-0.01%
2019/09/10	1	45.25	3	45.25	45.30	-2	8,666	-0.02%
2019/09/09	11	46.27	10	46.50	46.50	1	8,491	0.01%
2019/09/06	7	46.91	5	46.30	46.30	2	8,432	0.02%
2019/09/05	10	46.28	20	46.83	46.70	-10	8,273	-0.12%
2019/09/04	1	45.00	0	0.00	45.25	1	7,862	0.01%
2019/09/03	11	45.66	11	44.58	45.05	0	7,723	0.00%
2019/09/02	0	0.00	2	43.90	44.50	-2	7,511	-0.03%
2019/08/30	4	44.49	3	43.65	43.20	1	7,313	0.01%
2019/08/29	7	46.42	7	47.03	46.80	0	6,927	0.00%
2019/08/28	4	46.00	6	46.51	46.30	-2	6,709	-0.03%
2019/08/27	14	45.96	29	46.41	46.50	-15	6,414	-0.23%
2019/08/23	8	43.21	6	43.28	42.95	2	5,531	0.04%
2019/08/22	11	42.55	14	42.40	42.30	-3	5,193	-0.06%
2019/08/20	13	42.25	10	41.55	40.80	3	4,749	0.06%
2019/08/19	6	43.08	19	43.36	42.30	-13	4,500	-0.29%
2019/08/16	11	41.70	16	41.45	41.75	-5	4,112	-0.12%
2019/08/15	25	41.33	168	40.52	41.80	-143	3,876	-3.69%	大賣/鉅額交易
2019/08/14	14	41.12	3	40.90	41.50	11	3,444	0.32%
2019/08/13	73	38.48	73	38.43	38.20	0	2,872	0.00%
2019/08/12	100	37.77	0	0.00	38.10	100	2,255	4.43%
2019/08/08	2	34.75	1	33.70	34.65	1	2,010	0.05%
2019/08/07	9	33.73	2	33.58	33.65	7	1,853	0.38%
2019/08/06	50	32.70	0	0.00	32.65	50	1,774	2.82%
2019/08/02	1	32.40	0	0.00	32.30	1	1,764	0.06%
2019/07/29	0	0.00	1	33.65	33.70	-1	1,635	-0.06%
2019/07/22	0	0.00	1	31.30	31.20	-1	1,466	-0.07%
2019/07/15	0	0.00	2	31.10	31.10	-2	1,577	-0.13%
2019/06/19	0	0.00	1	32.50	32.00	-1	2,584	-0.04%
2019/06/14	1	31.10	1	31.30	31.35	0	2,623	0.00%
2019/06/13	0	0.00	4	30.75	31.00	-4	2,623	-0.15%
2019/05/31	1	29.15	0	0.00	29.00	1	2,734	0.04%
2019/05/15	2	30.05	0	0.00	30.05	2	3,645	0.05%
2019/05/14	1	27.80	1	28.25	29.50	0	3,661	0.00%
2019/05/09	0	0.00	1	31.15	30.35	-1	3,760	-0.03%
2019/05/06	1	31.80	0	0.00	31.70	1	3,817	0.03%
2019/05/03	0	0.00	1	32.90	32.90	-1	3,807	-0.03%
2019/04/29	2	33.20	0	0.00	33.00	2	3,914	0.05%
2019/04/26	3	34.10	0	0.00	34.00	3	3,924	0.08%
2019/04/25	0	0.00	2	34.80	34.60	-2	3,952	-0.05%
2019/04/24	0	0.00	2	34.30	34.65	-2	4,013	-0.05%
2019/04/23	0	0.00	2	34.25	34.40	-2	4,004	-0.05%
2019/04/22	1	34.65	0	0.00	34.55	1	4,007	0.02%
2019/04/19	1	33.90	0	0.00	34.90	1	4,037	0.02%
2019/04/18	1	34.55	2	35.00	33.85	-1	4,000	-0.02%
2019/04/17	0	0.00	2	34.50	34.50	-2	3,983	-0.05%
2019/04/16	4	34.54	0	0.00	34.90	4	4,021	0.10%
2019/04/12	0	0.00	10	32.80	32.80	-10	3,916	-0.26%
2019/04/10	1	33.75	1	34.10	33.85	0	3,898	0.00%
2019/04/09	6	34.83	2	34.80	34.35	4	3,879	0.10%
2019/04/08	1	34.10	6	33.78	34.00	-5	3,761	-0.13%
2019/04/03	0	0.00	2	34.55	34.60	-2	3,670	-0.05%
2019/04/02	12	34.95	1	34.50	34.55	11	3,618	0.30%
2019/04/01	2	33.55	1	33.70	33.40	1	3,357	0.03%
2019/03/29	1	32.90	4	32.93	33.30	-3	3,274	-0.09%
2019/03/27	0	0.00	8	32.68	32.70	-8	3,173	-0.25%
2019/03/26	1	32.10	0	0.00	31.85	1	3,124	0.03%
2019/03/25	3	31.85	17	31.76	31.95	-14	3,122	-0.45%
2019/03/21	5	32.15	0	0.00	32.15	5	3,059	0.16%
2019/03/18	0	0.00	3	32.23	32.50	-3	3,114	-0.10%
2019/03/08	1	31.00	0	0.00	31.05	1	3,320	0.03%
2019/03/07	6	31.34	0	0.00	31.30	6	3,361	0.18%
2019/03/06	2	31.40	0	0.00	31.30	2	3,401	0.06%
2019/03/04	0	0.00	16	32.15	32.00	-16	3,417	-0.47%
2019/02/27	1	31.95	0	0.00	32.50	1	3,436	0.03%
2019/02/26	30	32.73	6	32.73	32.55	24	3,339	0.72%
2019/02/25	0	0.00	1	30.35	31.20	-1	2,972	-0.03%
2019/02/20	7	31.14	7	30.68	30.75	0	2,971	0.00%
2019/02/15	1	31.15	0	0.00	31.00	1	2,918	0.03%
2019/02/14	6	31.23	6	31.20	31.20	0	2,878	0.00%
2019/02/12	0	0.00	7	30.21	30.60	-7	2,821	-0.25%
2019/02/11	12	31.14	5	30.90	30.70	7	2,757	0.25%
2019/01/24	0	0.00	2	29.30	29.30	-2	2,658	-0.08%
2019/01/21	0	0.00	1	30.15	30.05	-1	2,591	-0.04%
2019/01/18	0	0.00	1	29.25	29.30	-1	2,512	-0.04%
2019/01/16	0	0.00	1	29.50	29.55	-1	2,448	-0.04%
2019/01/14	2	28.45	2	28.15	28.05	0	2,339	0.00%
2019/01/11	4	28.23	0	0.00	28.30	4	2,327	0.17%
2019/01/08	0	0.00	1	27.75	27.90	-1	2,242	-0.04%
2019/01/03	1	27.10	0	0.00	27.15	1	2,196	0.05%
2018/12/26	0	0.00	5	28.35	28.25	-5	2,194	-0.23%
2018/12/24	0	0.00	1	29.60	29.85	-1	2,183	-0.05%
2018/12/19	0	0.00	3	29.00	29.30	-3	2,155	-0.14%
2018/12/18	0	0.00	5	28.25	28.10	-5	2,125	-0.24%
2018/12/17	1	28.60	0	0.00	28.55	1	2,123	0.05%
2018/12/12	5	29.95	0	0.00	30.00	5	2,202	0.23%
2018/12/06	0	0.00	6	30.35	29.10	-6	2,101	-0.29%
2018/12/03	0	0.00	1	30.80	30.90	-1	1,987	-0.05%
2018/11/29	3	29.87	0	0.00	29.60	3	1,891	0.16%
2018/11/28	0	0.00	4	28.86	29.40	-4	1,809	-0.22%
2018/11/26	2	28.65	0	0.00	28.45	2	1,750	0.11%
2018/11/20	1	28.35	0	0.00	28.40	1	1,737	0.06%
2018/11/13	0	0.00	10	28.00	28.05	-10	1,671	-0.60%
2018/11/05	0	0.00	1	26.75	26.70	-1	1,794	-0.06%
2018/11/02	10	27.85	0	0.00	27.15	10	1,795	0.56%
2018/10/18	1	26.05	0	0.00	25.85	1	1,875	0.05%
2018/10/05	2	30.03	0	0.00	29.30	2	1,896	0.11%
2018/10/04	2	31.50	0	0.00	31.25	2	1,879	0.11%
2018/10/01	0	0.00	3	32.30	32.45	-3	1,906	-0.16%
2018/09/20	1	32.00	0	0.00	31.40	1	2,000	0.05%
2018/09/19	0	0.00	1	33.40	32.60	-1	2,034	-0.05%
2018/09/14	5	30.80	5	31.05	32.80	0	2,040	0.00%
2018/09/13	1	29.70	2	29.98	30.25	-1	1,972	-0.05%
2018/09/10	1	28.80	14	29.02	28.40	-13	2,006	-0.65%
2018/09/06	0	0.00	1	32.60	32.40	-1	2,007	-0.05%
2018/08/22	5	31.80	3	31.95	31.80	2	2,538	0.08%
2018/08/21	3	31.55	0	0.00	31.60	3	2,546	0.12%
2018/08/15	1	32.90	1	32.90	32.80	0	2,621	0.00%
2018/08/13	2	32.55	0	0.00	32.60	2	2,627	0.08%
2018/08/10	10	36.68	0	0.00	35.80	10	2,563	0.39%
2018/08/08	0	0.00	2	38.00	37.70	-2	2,558	-0.08%
2018/08/06	0	0.00	5	38.10	38.00	-5	2,584	-0.19%
2018/08/02	0	0.00	5	38.57	38.50	-5	2,624	-0.19%
2018/07/31	0	0.00	11	38.45	38.65	-11	2,586	-0.43%
2018/07/26	1	37.95	2	38.10	38.05	-1	2,625	-0.04%
2018/07/25	2	38.05	0	0.00	37.85	2	2,622	0.08%
2018/07/23	1	37.20	2	37.30	37.30	-1	2,596	-0.04%
2018/07/20	5	37.70	0	0.00	37.55	5	2,606	0.19%
2018/07/17	0	0.00	2	38.00	38.00	-2	2,771	-0.07%
2018/07/12	2	37.50	0	0.00	37.55	2	2,835	0.07%
2018/07/04	0	0.00	3	37.25	37.30	-3	3,275	-0.09%
2018/07/03	1	37.55	1	37.85	37.60	0	3,303	0.00%
2018/06/29	3	37.70	0	0.00	37.60	3	3,293	0.09%
2018/06/28	10	40.15	4	40.25	40.00	6	3,311	0.18%
2018/06/27	0	0.00	3	40.65	40.35	-3	3,296	-0.09%
2018/06/25	0	0.00	1	42.10	41.25	-1	3,337	-0.03%
2018/06/22	0	0.00	1	41.10	41.05	-1	3,324	-0.03%
2018/06/20	0	0.00	1	40.90	40.85	-1	3,344	-0.03%
2018/06/13	1	41.60	0	0.00	41.45	1	3,282	0.03%
2018/06/12	2	42.35	1	43.10	42.20	1	3,249	0.03%
2018/06/11	0	0.00	3	41.27	41.50	-3	3,079	-0.10%
2018/06/07	0	0.00	1	40.95	40.65	-1	3,184	-0.03%
2018/06/06	0	0.00	1	40.45	40.70	-1	3,253	-0.03%
2018/06/05	3	40.73	0	0.00	40.05	3	3,324	0.09%
2018/06/04	1	40.55	12	40.43	40.30	-11	3,317	-0.33%
2018/06/01	0	0.00	1	39.80	39.85	-1	3,321	-0.03%
2018/05/31	4	40.18	3	40.15	39.85	1	3,334	0.03%
2018/05/30	2	38.80	0	0.00	38.85	2	3,286	0.06%
2018/05/29	0	0.00	1	39.15	39.10	-1	3,360	-0.03%
2018/05/28	2	39.35	2	39.28	39.10	0	3,434	0.00%
2018/05/25	5	39.51	4	39.28	39.20	1	3,448	0.03%
2018/05/24	5	39.82	11	39.71	39.55	-6	3,460	-0.17%
2018/05/18	1	38.70	2	38.80	38.75	-1	3,462	-0.03%
2018/05/17	2	39.35	2	39.50	39.25	0	3,513	0.00%
2018/05/16	3	38.30	0	0.00	38.50	3	3,507	0.09%
2018/05/11	1	38.70	0	0.00	38.50	1	3,703	0.03%
2018/05/10	1	38.60	2	39.20	39.05	-1	3,711	-0.03%
2018/05/09	1	37.90	1	38.30	38.40	0	3,736	0.00%
2018/05/08	4	37.78	0	0.00	37.85	4	3,789	0.11%
2018/05/03	1	38.80	3	38.25	38.15	-2	4,055	-0.05%
2018/04/30	1	39.40	1	39.60	39.15	0	4,180	0.00%
2018/04/27	1	39.20	0	0.00	39.10	1	4,217	0.02%
2018/04/26	1	39.00	0	0.00	39.00	1	4,253	0.02%
2018/04/23	1	41.15	0	0.00	41.25	1	4,359	0.02%
2018/04/18	1	42.75	0	0.00	42.85	1	4,569	0.02%
2018/04/17	2	42.78	6	43.25	42.65	-4	4,625	-0.09%
2018/04/13	18	44.11	7	44.24	43.95	11	4,860	0.23%
2018/04/12	1	42.15	0	0.00	42.30	1	5,110	0.02%
2018/04/11	0	0.00	2	41.05	41.05	-2	5,324	-0.04%
2018/04/10	0	0.00	2	41.50	41.00	-2	5,359	-0.04%
2018/04/09	1	41.90	0	0.00	41.30	1	5,461	0.02%
2018/04/03	5	42.60	0	0.00	42.50	5	5,469	0.09%
2018/04/02	8	43.60	0	0.00	43.15	8	5,508	0.15%
2018/03/31	2	43.63	3	43.70	43.35	-1	5,627	-0.02%
2018/03/30	1	43.15	0	0.00	43.15	1	5,713	0.02%
2018/03/29	2	43.43	0	0.00	43.05	2	5,768	0.03%
2018/03/28	0	0.00	5	43.06	43.05	-5	5,779	-0.09%
2018/03/27	2	42.50	0	0.00	42.60	2	5,873	0.03%
2018/03/23	1	41.10	0	0.00	41.20	1	5,934	0.02%
2018/03/22	0	0.00	1	42.25	42.25	-1	5,938	-0.02%
2018/03/21	3	42.70	6	43.00	42.55	-3	6,059	-0.05%
2018/03/20	0	0.00	6	42.32	42.15	-6	6,083	-0.10%
2018/03/19	0	0.00	1	42.60	42.45	-1	6,177	-0.02%
2018/03/16	1	42.70	0	0.00	42.45	1	6,222	0.02%
2018/03/14	6	43.92	0	0.00	43.25	6	6,329	0.09%
2018/03/13	1	43.00	0	0.00	43.55	1	6,380	0.02%
2018/03/12	3	43.52	1	43.35	43.25	2	6,518	0.03%
2018/03/09	4	43.14	1	43.15	43.20	3	6,528	0.05%
2018/03/07	1	42.45	0	0.00	42.45	1	6,481	0.02%
2018/03/02	12	43.49	12	43.34	43.20	0	6,704	0.00%
2018/03/01	2	43.25	0	0.00	43.30	2	6,668	0.03%
2018/02/27	2	42.60	2	42.30	42.40	0	6,750	0.00%
2018/02/26	0	0.00	2	42.45	42.35	-2	6,778	-0.03%
2018/02/22	1	41.70	1	41.80	41.45	0	6,832	0.00%
2018/02/21	1	40.60	3	40.37	40.80	-2	6,834	-0.03%
2018/02/12	0	0.00	1	39.45	39.30	-1	6,862	-0.01%
2018/02/09	9	37.36	10	37.43	39.45	-1	6,936	-0.01%
2018/02/08	3	40.20	5	41.30	39.80	-2	6,955	-0.03%
2018/02/07	1	41.70	0	0.00	41.30	1	7,144	0.01%
2018/02/06	1	40.00	0	0.00	40.50	1	7,439	0.01%
2018/02/05	0	0.00	8	41.60	43.70	-8	7,371	-0.11%
2018/02/01	1	43.60	0	0.00	43.60	1	7,484	0.01%
2018/01/31	2	42.83	5	42.98	44.05	-3	7,600	-0.04%
2018/01/30	4	44.18	1	43.95	43.65	3	7,710	0.04%
2018/01/29	1	43.60	4	44.28	43.60	-3	7,968	-0.04%
2018/01/26	1	43.65	0	0.00	43.10	1	7,980	0.01%
2018/01/25	10	43.04	2	42.30	43.05	8	8,232	0.10%
2018/01/24	2	41.85	0	0.00	41.85	2	8,277	0.02%
2018/01/19	1	41.70	0	0.00	41.70	1	9,081	0.01%
2018/01/15	1	44.35	0	0.00	44.00	1	9,125	0.01%
2018/01/12	2	44.05	1	44.65	44.60	1	9,108	0.01%
2018/01/11	5	44.10	7	43.62	43.35	-2	9,218	-0.02%
2018/01/10	5	44.05	0	0.00	43.65	5	9,373	0.05%
2018/01/09	2	45.30	0	0.00	44.05	2	9,536	0.02%
2018/01/08	7	44.17	19	44.68	44.90	-12	9,404	-0.13%
2018/01/05	3	42.65	3	42.18	42.80	0	8,875	0.00%
2018/01/04	2	41.45	2	41.70	41.40	0	8,731	0.00%
2018/01/03	4	41.98	11	42.11	41.75	-7	8,915	-0.08%
2018/01/02	2	40.98	4	41.20	41.10	-2	9,051	-0.02%