南港 (2101)-第一金-員林券商分點個股進出

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

南港

(2101)

可現股當沖

股價
48.35
漲跌
▲0.50
漲幅
+1.04%
成交量
2,199張
產業
上市橡膠類股
264人加入追蹤

立即追蹤
本地時間:13:30

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

南港 (2101)籌碼相關－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/11/21	2	47.88	6	48.24	48.35	-4	3,297	-0.12%
2024/11/20	1	47.80	5	48.19	47.85	-4	3,323	-0.12%
2024/11/19	4	48.18	1	48.30	48.30	3	3,343	0.09%
2024/11/18	5	47.53	10	47.02	47.80	-5	3,393	-0.15%
2024/11/15	0	0.00	5	45.87	45.90	-5	3,349	-0.15%
2024/11/14	9	45.78	7	45.72	45.40	2	3,385	0.06%
2024/11/13	8	47.93	3	48.48	47.95	5	3,392	0.15%
2024/11/12	7	47.69	6	47.98	48.10	1	3,529	0.03%
2024/11/11	0	0.00	9	48.07	48.35	-9	3,529	-0.26%
2024/11/08	8	48.00	0	0.00	47.35	8	3,570	0.22%
2024/11/07	8	47.89	4	48.21	48.40	4	3,595	0.11%
2024/11/06	5	48.29	0	0.00	47.80	5	3,632	0.14%
2024/11/05	0	0.00	5	48.84	48.90	-5	3,678	-0.14%
2024/11/04	3	48.50	4	48.66	48.60	-1	3,817	-0.03%
2024/11/01	5	49.11	1	47.30	49.20	4	3,992	0.10%
2024/10/30	4	48.10	0	0.00	47.65	4	4,068	0.10%
2024/10/29	3	48.07	4	48.45	48.70	-1	4,147	-0.02%
2024/10/28	5	48.71	2	49.05	48.40	3	4,166	0.07%
2024/10/25	8	49.27	15	48.12	49.15	-7	4,188	-0.17%
2024/10/24	8	47.83	4	48.03	47.60	4	4,179	0.10%
2024/10/23	0	0.00	3	48.08	48.00	-3	4,216	-0.07%
2024/10/22	1	47.05	0	0.00	47.40	1	4,241	0.02%
2024/10/21	3	47.47	2	48.48	47.45	1	4,315	0.02%
2024/10/18	6	48.23	2	48.05	48.05	4	4,382	0.09%
2024/10/17	5	48.79	11	48.53	48.85	-6	4,444	-0.13%
2024/10/16	7	46.53	15	46.45	47.05	-8	4,507	-0.18%
2024/10/15	21	46.76	0	0.00	46.25	21	4,703	0.45%
2024/10/14	2	47.25	14	47.36	47.20	-12	4,739	-0.25%
2024/10/11	10	49.11	0	0.00	47.80	10	4,750	0.21%
2024/10/09	6	49.33	5	50.05	49.80	1	4,721	0.02%
2024/10/08	21	51.43	1	49.25	49.30	20	4,721	0.42%
2024/10/07	0	0.00	9	48.77	50.50	-9	4,651	-0.19%
2024/10/04	2	48.20	2	49.03	47.90	0	4,768	0.00%
2024/10/01	11	48.91	1	48.80	48.60	10	4,787	0.21%
2024/09/30	0	0.00	6	49.23	49.20	-6	4,806	-0.12%
2024/09/27	4	48.83	5	48.91	49.00	-1	4,822	-0.02%
2024/09/26	4	48.63	2	49.30	48.45	2	4,858	0.04%
2024/09/25	3	48.55	3	48.90	48.65	0	4,982	0.00%
2024/09/24	8	48.45	6	48.68	48.30	2	5,171	0.04%
2024/09/23	6	47.54	10	48.02	48.25	-4	5,261	-0.08%
2024/09/20	8	49.07	6	50.20	48.50	2	5,217	0.04%
2024/09/19	11	51.94	13	52.33	52.40	-2	5,072	-0.04%
2024/09/18	3	51.00	4	51.53	51.50	-1	5,128	-0.02%
2024/09/16	0	0.00	5	50.58	50.80	-5	5,179	-0.10%
2024/09/13	4	50.08	1	50.40	50.20	3	5,240	0.06%
2024/09/12	6	50.01	2	50.10	49.95	4	5,302	0.08%
2024/09/11	10	50.00	1	50.00	49.75	9	5,368	0.17%
2024/09/10	3	50.20	2	50.95	49.75	1	5,530	0.02%
2024/09/09	2	50.10	0	0.00	50.70	2	5,627	0.04%
2024/09/06	2	50.50	1	50.90	50.80	1	5,729	0.02%
2024/09/05	4	51.40	4	51.98	51.90	0	5,793	0.00%
2024/09/04	2	49.93	2	50.53	50.60	0	6,002	0.00%
2024/09/03	1	53.00	22	52.54	52.40	-21	6,180	-0.34%
2024/09/02	8	53.63	2	53.75	53.10	6	6,881	0.09%
2024/08/30	8	54.19	1	54.70	54.00	7	7,328	0.10%
2024/08/29	1	53.60	15	54.25	54.30	-14	8,029	-0.17%
2024/08/28	6	54.07	3	54.03	53.90	3	8,383	0.04%
2024/08/27	1	53.40	7	52.40	53.50	-6	9,119	-0.07%
2024/08/26	4	52.00	72	52.39	51.80	-68	9,176	-0.74%
2024/08/23	4	51.50	0	0.00	51.60	4	9,281	0.04%
2024/08/22	4	51.90	5	52.26	52.20	-1	9,328	-0.01%
2024/08/21	4	52.10	7	52.29	52.90	-3	9,371	-0.03%
2024/08/20	6	53.82	5	53.00	52.50	1	9,431	0.01%
2024/08/19	3	53.90	2	54.40	54.50	1	9,712	0.01%
2024/08/16	2	53.95	3	54.40	54.00	-1	9,850	-0.01%
2024/08/15	8	54.49	9	54.63	53.70	-1	9,891	-0.01%
2024/08/14	8	52.24	5	52.48	53.40	3	9,955	0.03%
2024/08/13	0	0.00	7	50.37	50.30	-7	10,033	-0.07%
2024/08/12	6	50.37	14	49.59	50.30	-8	10,508	-0.08%
2024/08/09	15	49.09	8	49.19	48.75	7	10,667	0.07%
2024/08/08	2	48.18	7	48.27	48.20	-5	10,827	-0.05%
2024/08/07	12	48.16	1	48.75	48.60	11	10,997	0.10%
2024/08/06	2	45.78	54	43.96	46.85	-52	11,129	-0.47%
2024/08/05	4	47.26	4	46.19	46.25	0	11,327	0.00%
2024/08/02	14	51.70	2	51.25	50.80	12	11,673	0.10%
2024/08/01	4	53.30	5	53.36	53.70	-1	12,047	-0.01%
2024/07/31	5	52.72	3	53.17	52.80	2	12,227	0.02%
2024/07/30	1	51.80	2	52.25	53.00	-1	12,651	-0.01%
2024/07/29	1	52.90	3	52.67	52.40	-2	12,969	-0.02%
2024/07/26	3	51.20	1	51.80	51.60	2	13,455	0.01%
2024/07/23	4	52.60	2	52.40	52.50	2	14,247	0.01%
2024/07/22	5	51.02	6	51.58	51.30	-1	15,260	-0.01%
2024/07/19	5	52.34	8	52.50	52.10	-3	15,661	-0.02%
2024/07/18	3	53.60	2.1	54.08	53.90	0.9	15,997	0.01%
2024/07/17	3	54.10	11	54.71	54.10	-8	16,370	-0.05%
2024/07/16	14.1	54.37	4	54.65	54.00	10.1	17,194	0.06%
2024/07/15	2	53.20	5	52.74	53.10	-3	17,777	-0.02%
2024/07/12	0	0.00	8	51.85	51.50	-8	17,950	-0.04%
2024/07/11	1	51.00	3	51.70	51.10	-2	18,320	-0.01%
2024/07/10	13	51.21	0	0.00	51.50	13	18,540	0.07%
2024/07/09	3	50.35	32	50.38	50.60	-29	18,783	-0.15%
2024/07/08	14	51.86	4	51.98	51.20	10	19,059	0.05%
2024/07/05	0	0.00	24	53.46	53.50	-24	18,974	-0.13%
2024/07/04	5	53.70	0	0.00	53.90	5	19,015	0.03%
2024/07/03	2	53.55	1	54.00	53.60	1	19,119	0.01%
2024/07/02	4	53.63	1	54.00	53.40	3	19,122	0.02%
2024/07/01	1	52.10	5	53.42	54.00	-4	19,078	-0.02%
2024/06/28	14	53.74	5	52.42	52.10	9	18,963	0.05%
2024/06/27	7	54.69	3	54.50	54.20	4	18,786	0.02%
2024/06/26	0	0.00	1	56.20	55.70	-1	18,690	-0.01%
2024/06/25	1	55.20	13	55.74	55.90	-12	18,680	-0.06%
2024/06/24	9	56.29	0.3	56.80	55.90	8.7	18,640	0.05%
2024/06/21	1	56.90	2	57.35	56.90	-1	18,591	-0.01%
2024/06/20	2	56.75	1	56.80	57.30	1	18,566	0.01%
2024/06/19	0	0.00	1	57.10	56.90	-1	18,491	-0.01%
2024/06/18	1	56.30	0	0.00	56.70	1	18,415	0.01%
2024/06/17	6	56.72	6	56.25	55.90	0	18,346	0.00%
2024/06/14	27.2	58.21	2	57.95	57.40	25.2	18,179	0.14%
2024/06/13	3	57.37	1	57.40	57.10	2	18,081	0.01%
2024/06/12	2	56.95	0	0.00	57.00	2	17,985	0.01%
2024/06/11	5	58.66	1	58.90	57.90	4	17,882	0.02%
2024/06/07	8	60.25	6	60.47	59.50	2	17,677	0.01%
2024/06/06	25	61.47	3	61.33	60.10	22	17,435	0.13%
2024/06/05	24	64.05	35	63.95	63.40	-11	16,722	-0.07%
2024/06/04	23.3	63.49	90	63.14	64.50	-66.7	16,278	-0.41%
2024/06/03	9	60.80	27	60.96	61.30	-18	15,606	-0.12%
2024/05/31	18	60.14	38	60.75	59.60	-20	15,235	-0.13%
2024/05/30	1	57.90	2	57.90	57.40	-1	14,461	-0.01%
2024/05/29	1	56.30	5	57.72	57.60	-4	14,383	-0.03%
2024/05/28	4	56.63	2	56.85	56.90	2	14,261	0.01%
2024/05/27	3	56.57	2	56.95	56.50	1	14,218	0.01%
2024/05/24	2	55.05	2	55.85	56.30	0	14,158	0.00%
2024/05/23	5	56.14	7	57.50	55.60	-2	14,116	-0.01%
2024/05/22	6	58.70	1	58.80	58.70	5	13,816	0.04%
2024/05/21	1	57.50	2	58.10	58.00	-1	13,650	-0.01%
2024/05/20	3	57.90	4	58.75	58.00	-1	13,544	-0.01%
2024/05/17	7	57.70	6	58.25	58.50	1	13,313	0.01%
2024/05/16	8	57.68	8	57.41	57.90	0	13,100	0.00%
2024/05/15	11	55.45	3	55.97	55.60	8	12,619	0.06%
2024/05/14	4	55.53	8	55.66	55.10	-4	12,417	-0.03%
2024/05/13	4	55.18	7	55.40	55.60	-3	12,213	-0.02%
2024/05/10	4.4	55.24	3	55.43	54.90	1.4	12,003	0.01%
2024/05/09	5	55.92	4	55.78	54.80	1	11,810	0.01%
2024/05/08	11	57.85	10	57.22	56.40	1	11,474	0.01%
2024/05/07	10	59.77	19	60.65	59.80	-9	10,949	-0.08%
2024/05/06	4	60.63	33	60.92	60.90	-29	10,469	-0.28%
2024/05/03	3	60.20	4	60.35	60.70	-1	10,184	-0.01%
2024/05/02	10	59.78	8	59.46	59.50	2	9,746	0.02%
2024/04/30	18	59.19	19	59.82	58.80	-1	9,440	-0.01%
2024/04/29	25	60.42	29	60.95	60.80	-4	8,922	-0.04%
2024/04/26	20	58.28	115	57.99	59.50	-95	8,094	-1.17%	大賣/
2024/04/25	22	54.31	46	54.64	54.80	-24	7,060	-0.34%
2024/04/24	17	53.70	19	54.07	53.60	-2	6,595	-0.03%
2024/04/23	7	53.00	24	52.67	53.30	-17	6,227	-0.27%
2024/04/22	27	52.32	31	52.48	50.70	-4	5,856	-0.07%
2024/04/19	17	49.16	17	48.67	50.00	0	4,962	0.00%
2024/04/18	13	46.55	29	46.96	47.50	-16	4,215	-0.38%
2024/04/17	33	47.08	6	46.84	46.15	27	3,963	0.68%
2024/04/16	9	45.71	25	45.80	46.20	-16	3,663	-0.44%
2024/04/15	27	47.11	25	47.18	47.35	2	3,450	0.06%
2024/04/12	37	45.16	24	44.63	46.70	13	3,189	0.41%
2024/04/11	1	42.55	16	42.45	42.65	-15	2,934	-0.51%
2024/04/10	6	42.08	3	42.50	42.00	3	2,991	0.10%
2024/04/09	21	41.82	0	0.00	41.95	21	2,979	0.70%
2024/04/08	0	0.00	3	40.75	40.70	-3	2,862	-0.10%
2024/04/03	4	40.54	7	40.64	40.60	-3	2,896	-0.10%
2024/04/02	8	40.48	0	0.00	40.70	8	2,980	0.27%
2024/04/01	5	40.48	0	0.00	40.35	5	3,091	0.16%
2024/03/29	1	40.05	0	0.00	40.30	1	3,134	0.03%
2024/03/28	11	40.23	5	39.89	40.30	6	3,138	0.19%
2024/03/27	5	39.60	1	39.45	39.60	4	3,102	0.13%
2024/03/26	0	0.00	2	39.25	39.05	-2	3,091	-0.06%
2024/03/25	0	0.00	5	39.37	39.50	-5	3,104	-0.16%
2024/03/22	3	38.85	0	0.00	39.00	3	3,107	0.10%
2024/03/21	1	38.75	1	39.10	38.95	0	3,170	0.00%
2024/03/20	1	38.60	1	39.00	38.70	0	3,156	0.00%
2024/03/19	4	38.95	7	39.13	38.85	-3	3,147	-0.10%
2024/03/18	7	38.69	0	0.00	38.75	7	3,121	0.22%
2024/03/15	3	38.90	4	39.31	38.85	-1	3,096	-0.03%
2024/03/14	4	39.54	0	0.00	39.30	4	3,063	0.13%
2024/03/13	5	40.09	0	0.00	39.85	5	3,028	0.17%
2024/03/12	1	40.60	0	0.00	40.50	1	3,013	0.03%
2024/03/07	1	39.50	3	39.97	41.40	-2	2,952	-0.07%
2024/03/06	3	39.50	0	0.00	39.50	3	2,877	0.10%
2024/03/01	1	39.25	2	39.60	39.70	-1	2,871	-0.03%
2024/02/29	1	39.35	0	0.00	39.35	1	2,869	0.03%
2024/02/27	0	0.00	2	40.08	39.55	-2	2,835	-0.07%
2024/02/26	0	0.00	4	39.76	39.70	-4	2,799	-0.14%
2024/02/23	3	41.13	0	0.00	40.35	3	2,723	0.11%
2024/02/22	2	41.85	0	0.00	41.70	2	2,650	0.08%
2024/02/20	1	41.95	1	42.25	42.10	0	2,605	0.00%
2024/02/19	0	0.00	1	42.40	42.60	-1	2,573	-0.04%
2024/02/15	1	41.90	4	42.00	41.90	-3	2,534	-0.12%
2024/02/02	1	41.45	0	0.00	41.50	1	2,492	0.04%
2024/01/31	1	41.75	0	0.00	41.70	1	2,451	0.04%
2024/01/29	1	42.35	0	0.00	42.40	1	2,420	0.04%
2024/01/26	0	0.00	2	42.48	42.35	-2	2,401	-0.08%
2024/01/25	3	42.05	0	0.00	42.25	3	2,398	0.13%
2024/01/24	1	42.20	3	41.98	42.45	-2	2,364	-0.08%
2024/01/22	0	0.00	1	41.80	41.55	-1	2,277	-0.04%
2024/01/19	0	0.00	1	41.55	41.50	-1	2,257	-0.04%
2024/01/18	1	41.00	0	0.00	41.15	1	2,232	0.04%
2024/01/17	4	42.03	0	0.00	41.50	4	2,210	0.18%
2024/01/16	3	42.15	2	42.25	42.15	1	2,152	0.05%
2024/01/15	4	43.33	0	0.00	43.35	4	2,055	0.19%
2024/01/12	1	42.25	5	43.33	42.75	-4	2,006	-0.20%
2024/01/11	0	0.00	4	43.25	43.50	-4	1,950	-0.21%
2024/01/10	4	43.85	2.2	43.15	43.00	1.8	1,908	0.09%
2024/01/09	3	45.10	2	45.30	45.05	1	1,763	0.06%
2024/01/08	4	45.65	3	45.68	45.45	1	1,696	0.06%
2024/01/05	11.2	45.14	7	45.19	45.55	4.2	1,645	0.26%
2024/01/04	8	44.14	7	44.37	44.85	1	1,501	0.07%
2024/01/02	0	0.00	5	42.14	42.25	-5	1,274	-0.39%
2023/12/29	4	42.14	0	0.00	42.00	4	1,257	0.32%
2023/12/28	3	42.00	3	42.02	42.65	0	1,184	0.00%
2023/12/27	3	41.25	2	41.65	41.65	1	1,079	0.09%
2023/12/25	0	0.00	2	39.63	39.50	-2	840	-0.24%
2023/12/18	2	39.63	6	39.45	39.45	-4	667	-0.60%
2023/12/15	2	38.90	1	39.10	39.10	1	596	0.17%
2023/12/14	0	0.00	5	38.99	39.05	-5	591	-0.85%
2023/12/13	2	38.53	0	0.00	38.65	2	580	0.34%
2023/12/12	1	38.75	0	0.00	38.50	1	587	0.17%
2023/12/11	0	0.00	0	39.00	38.85	0	585	0.00%
2023/12/08	2	38.90	0	0.00	38.90	2	584	0.34%
2023/12/07	1	39.10	1	39.50	39.15	0	580	0.00%
2023/12/06	4	39.16	0	0.00	39.20	4	549	0.73%
2023/12/05	0	0.00	1	39.20	39.10	-1	541	-0.18%
2023/12/04	2	38.90	0	0.00	38.90	2	551	0.36%
2023/11/28	1	39.10	0	0.00	39.10	1	572	0.17%
2023/11/08	0	0.00	2	37.33	37.35	-2	645	-0.31%
2023/11/07	0	0.00	3	37.20	37.15	-3	649	-0.46%
2023/11/06	2	36.93	1	36.95	37.05	1	653	0.15%
2023/11/03	3	36.70	0	0.00	36.80	3	648	0.46%
2023/11/02	1	36.75	2	37.00	36.75	-1	649	-0.15%
2023/11/01	2	36.45	0	0.00	36.60	2	648	0.31%
2023/10/23	0	0.00	3	36.60	36.65	-3	675	-0.44%
2023/10/20	1	36.45	1	36.75	36.55	0	679	0.00%
2023/10/19	2	37.15	0	0.00	37.05	2	676	0.30%
2023/10/18	1	37.80	0	0.00	37.60	1	665	0.15%
2023/10/17	0	0.00	2	38.25	38.00	-2	663	-0.30%
2023/10/13	2	38.00	0	0.00	37.90	2	674	0.30%
2023/10/12	0	0.00	1	38.65	38.50	-1	668	-0.15%
2023/10/11	1	38.35	0	0.00	38.50	1	666	0.15%
2023/09/20	0	0.00	1	38.55	38.30	-1	734	-0.14%
2023/09/19	1	38.50	0	0.00	38.45	1	740	0.14%
2023/09/18	2	38.48	0.2	38.20	38.45	1.8	756	0.24%
2023/09/11	0	0.00	3	38.03	37.80	-3	983	-0.31%
2023/09/08	1	37.80	0	0.00	37.85	1	988	0.10%
2023/09/07	0	0.00	6	38.36	37.90	-6	995	-0.60%
2023/09/06	8	38.65	0	0.00	38.40	8	1,012	0.79%
2023/09/05	1	39.40	3	39.40	39.50	-2	988	-0.20%
2023/09/04	0	0.00	4	39.24	39.00	-4	967	-0.41%
2023/09/01	7	39.02	2	39.40	38.95	5	962	0.52%
2023/08/31	2	39.05	3	38.93	39.00	-1	944	-0.11%
2023/08/30	1	38.75	4	38.88	38.80	-3	905	-0.33%
2023/08/29	4	38.60	0	0.00	38.60	4	900	0.44%
2023/08/24	0	0.00	1	38.50	38.40	-1	903	-0.11%
2023/08/23	0	0.00	1	38.50	38.45	-1	911	-0.11%
2023/08/21	2	38.75	1	38.70	38.55	1	942	0.11%
2023/08/18	0	0.00	4	38.13	38.25	-4	927	-0.43%
2023/08/17	5	38.12	0	0.00	38.05	5	931	0.54%
2023/08/15	2	38.45	0	0.00	38.60	2	930	0.21%
2023/08/09	0	0.00	1	38.40	38.15	-1	957	-0.10%
2023/08/08	0	0.00	4	38.49	38.45	-4	958	-0.42%
2023/08/07	0	0.00	6	38.16	38.35	-6	953	-0.63%
2023/08/04	9	37.84	3	38.05	38.05	6	950	0.63%
2023/08/02	0	0.00	4	38.53	38.15	-4	941	-0.42%
2023/08/01	0	0.00	2	38.30	38.25	-2	935	-0.21%
2023/07/31	9	38.36	0	0.00	37.95	9	936	0.96%
2023/07/27	2	38.40	0	0.00	38.55	2	940	0.21%
2023/07/26	0	0.00	3	38.52	38.45	-3	938	-0.32%
2023/07/24	1	37.50	1	37.80	37.90	0	933	0.00%
2023/07/21	1	37.70	1	38.20	37.80	0	929	0.00%
2023/07/18	0	0.00	1	38.00	37.85	-1	971	-0.10%
2023/07/17	0	0.00	4	37.91	37.80	-4	979	-0.41%
2023/07/14	0	0.00	1	37.85	37.90	-1	985	-0.10%
2023/07/13	2	37.70	0	0.00	37.75	2	988	0.20%
2023/07/12	2	38.13	0	0.00	38.05	2	972	0.21%
2023/07/10	3	38.23	2	38.68	38.20	1	981	0.10%
2023/07/07	0	0.00	5	38.38	38.35	-5	992	-0.50%
2023/07/06	1	38.25	3	38.50	38.40	-2	1,004	-0.20%
2023/07/04	3	38.98	0	0.00	38.70	3	1,077	0.28%
2023/06/28	0	0.00	3	39.40	39.40	-3	1,095	-0.27%
2023/06/27	5	39.43	2	39.75	39.35	3	1,093	0.27%
2023/06/21	2	40.33	4	40.73	40.55	-2	1,071	-0.19%
2023/06/20	1	40.50	1	40.80	40.80	0	1,063	0.00%
2023/06/19	5	40.78	2	41.38	40.85	3	1,103	0.27%
2023/06/16	7	41.96	5	42.15	41.35	2	1,090	0.18%
2023/06/15	4	41.13	3	40.43	41.40	1	990	0.10%
2023/06/13	2	39.75	0	0.00	39.85	2	915	0.22%
2023/06/12	1	39.90	2	39.48	39.90	-1	904	-0.11%
2023/06/06	0	0.00	3	38.97	38.95	-3	879	-0.34%
2023/06/01	2	38.15	1	38.35	38.30	1	885	0.11%
2023/05/30	1	38.30	0	0.00	38.50	1	881	0.11%
2023/05/29	1	38.70	0	0.00	38.80	1	872	0.11%
2023/05/26	1	38.80	0	0.00	38.95	1	875	0.11%
2023/05/25	4	38.93	4	39.35	39.35	0	866	0.00%
2023/05/24	0	0.00	1	39.50	39.55	-1	863	-0.12%
2023/05/23	0	0.00	2	39.50	39.55	-2	883	-0.23%
2023/05/22	0	0.00	5	39.59	39.35	-5	892	-0.56%
2023/05/19	1	39.20	0	0.00	39.30	1	882	0.11%
2023/05/18	5	39.37	0	0.00	39.50	5	885	0.56%
2023/05/17	1	39.45	1	39.30	39.45	0	888	0.00%
2023/05/16	0	0.00	1	39.00	39.20	-1	880	-0.11%
2023/05/15	1	38.40	0	0.00	38.65	1	906	0.11%
2023/05/12	1	38.60	0	0.00	38.70	1	997	0.10%
2023/05/11	1	38.60	0	0.00	38.65	1	1,004	0.10%
2023/05/09	0	0.00	1	38.95	38.95	-1	1,006	-0.10%
2023/05/08	1	39.00	0	0.00	39.20	1	1,006	0.10%
2023/05/05	1	39.20	1	39.45	39.25	0	1,012	0.00%
2023/05/04	1	39.25	2	39.10	39.35	-1	1,011	-0.10%
2023/05/03	0	0.00	1	38.80	38.80	-1	1,006	-0.10%
2023/05/02	0	0.00	2	38.60	38.55	-2	1,009	-0.20%
2023/04/28	1	38.45	0	0.00	38.50	1	1,018	0.10%
2023/04/27	0	0.00	3	38.47	38.45	-3	1,018	-0.29%
2023/04/26	0	0.00	3	38.37	38.30	-3	1,010	-0.30%
2023/04/25	2	38.58	0	0.00	38.35	2	1,009	0.20%
2023/04/24	1	37.85	3	38.53	38.45	-2	992	-0.20%
2023/04/20	0	0.00	3	38.30	38.40	-3	953	-0.31%
2023/04/18	2	39.48	0	0.00	39.40	2	930	0.21%
2023/04/17	0	0.00	4	39.85	39.85	-4	932	-0.43%
2023/04/14	3	39.78	1	40.15	39.90	2	933	0.21%
2023/04/13	1	39.70	2	39.75	39.75	-1	929	-0.11%
2023/04/12	4	39.89	1	40.15	39.95	3	926	0.32%
2023/04/11	6	40.58	0	0.00	40.55	6	911	0.66%
2023/04/10	9	40.94	10	41.08	40.90	-1	894	-0.11%
2023/04/07	7	40.76	5	40.82	40.95	2	856	0.23%
2023/04/06	6	39.23	6	39.62	40.00	0	803	0.00%
2023/03/31	1	38.95	0	0.00	39.00	1	770	0.13%
2023/03/30	0	0.00	3	38.73	38.80	-3	767	-0.39%
2023/03/28	1	38.70	1	39.10	38.85	0	771	0.00%
2023/03/27	0	0.00	2	39.03	39.00	-2	764	-0.26%
2023/03/24	2	38.78	0	0.00	38.95	2	763	0.26%
2023/03/23	1	38.85	3	39.10	38.85	-2	761	-0.26%
2023/03/22	7	38.77	1	38.20	38.75	6	752	0.80%
2023/03/21	1	37.90	0	0.00	37.90	1	701	0.14%
2023/03/15	1	36.45	1.5	36.55	36.55	-0.5	678	-0.07%
2023/03/14	0	0.00	1	36.50	36.50	-1	680	-0.15%
2023/03/13	4	36.16	3	36.30	36.55	1	690	0.14%
2023/03/10	0	0.00	2	37.03	36.90	-2	680	-0.29%
2023/03/09	2	37.10	1	37.05	37.05	1	679	0.15%
2023/03/08	1	36.60	6	36.93	37.40	-5	678	-0.74%
2023/03/07	6	36.74	2	36.85	36.70	4	671	0.60%
2023/03/06	0	0.00	1	37.25	36.90	-1	672	-0.15%
2023/03/03	1	36.95	0	0.00	37.05	1	670	0.15%
2023/03/02	2	37.00	7	36.94	37.05	-5	689	-0.73%
2023/03/01	0	0.00	6	36.73	36.80	-6	691	-0.87%
2023/02/24	4	36.44	4	36.99	36.60	0	693	0.00%
2023/02/23	9	37.04	0	0.00	36.95	9	688	1.31%
2023/02/22	1	36.90	3	36.95	37.00	-2	685	-0.29%
2023/02/21	8	36.96	16	36.64	37.20	-8	679	-1.18%
2023/02/20	8	35.74	0	0.00	36.05	8	685	1.17%
2023/02/17	4	35.03	0	0.00	35.25	4	674	0.59%
2023/02/16	1	35.20	0	0.00	35.20	1	682	0.15%
2023/02/15	0	0.00	5	35.16	35.20	-5	697	-0.72%
2023/02/14	0	0.00	3	35.10	35.00	-3	695	-0.43%
2023/02/13	3	35.13	18	35.13	34.85	-15	707	-2.12%
2023/02/10	37	36.82	5	37.21	37.50	32	661	4.84%
2023/02/09	1	34.85	1	35.05	34.85	0	569	0.00%
2023/02/08	1	34.55	0	0.00	34.70	1	563	0.18%
2023/02/03	0	0.00	2	34.25	34.50	-2	561	-0.36%
2023/02/02	2	33.98	0	0.00	33.95	2	553	0.36%
2023/01/30	0	0.00	7	33.77	33.80	-7	563	-1.24%
2023/01/10	2	33.55	0	0.00	33.55	2	577	0.35%
2023/01/09	2	33.45	0	0.00	33.45	2	586	0.34%
2023/01/05	0	0.00	5	33.13	32.95	-5	601	-0.83%
2023/01/04	1	32.95	0	0.00	33.00	1	593	0.17%
2022/12/30	1	33.35	0	0.00	33.45	1	595	0.17%
2022/12/29	4	33.38	3	33.70	33.60	1	596	0.17%
2022/12/28	1	33.50	0	0.00	33.80	1	595	0.17%
2022/12/27	1	33.60	0	0.00	33.75	1	604	0.17%
2022/12/26	3	33.62	0	0.00	33.60	3	608	0.49%
2022/12/23	0	0.00	3	33.75	33.70	-3	616	-0.49%
2022/12/22	0	0.00	1	33.95	33.80	-1	625	-0.16%
2022/12/21	0	0.00	2	33.98	33.80	-2	637	-0.31%
2022/12/20	1	33.85	1	34.50	33.85	0	640	0.00%
2022/12/19	1	34.10	0	0.00	34.40	1	651	0.15%
2022/12/16	0	0.00	9	34.27	34.15	-9	661	-1.36%
2022/12/15	1	34.50	6	34.67	34.65	-5	665	-0.75%
2022/12/07	3	34.78	0	0.00	34.50	3	677	0.44%
2022/12/06	5	35.45	2	35.85	34.95	3	672	0.45%
2022/12/05	7	35.60	1	35.85	35.80	6	668	0.90%
2022/12/02	0	0.00	2	35.43	35.25	-2	667	-0.30%
2022/11/30	1	35.15	1	35.20	35.15	0	675	0.00%
2022/11/29	2	34.85	1	35.15	34.90	1	675	0.15%
2022/11/28	1	34.90	1	35.20	35.00	0	682	0.00%
2022/11/25	1	35.35	0	0.00	35.40	1	718	0.14%
2022/11/24	8	35.81	2	35.63	35.60	6	723	0.83%
2022/11/23	1	34.95	0	0.00	34.90	1	709	0.14%
2022/11/22	1	34.75	1	35.10	35.10	0	706	0.00%
2022/11/21	0	0.00	5	34.83	35.00	-5	700	-0.71%
2022/11/18	3	34.78	0	0.00	34.55	3	701	0.43%
2022/11/17	1	34.90	1	35.25	35.10	0	697	0.00%
2022/11/16	2	35.55	5	35.19	35.00	-3	697	-0.43%
2022/11/15	2	34.73	0	0.00	34.75	2	669	0.30%
2022/11/14	1	34.70	0	0.00	34.75	1	668	0.15%
2022/11/11	2	33.80	0	0.00	34.00	2	661	0.30%
2022/11/10	1	34.35	1	34.65	34.75	0	652	0.00%
2022/11/09	0	0.00	2	34.75	34.95	-2	652	-0.31%
2022/11/08	0	0.00	2	34.03	33.90	-2	638	-0.31%
2022/11/07	0	0.00	1	33.90	33.90	-1	637	-0.16%
2022/11/04	1	33.60	0	0.00	33.75	1	636	0.16%
2022/11/03	2	33.85	0	0.00	33.75	2	637	0.31%
2022/11/02	1	34.15	1	34.40	34.15	0	637	0.00%
2022/10/28	1	34.10	5	34.20	34.00	-4	664	-0.60%
2022/10/27	3	34.12	0	0.00	34.15	3	660	0.45%
2022/10/25	2	33.73	4	34.16	33.70	-2	667	-0.30%
2022/10/24	5	33.87	0	0.00	33.95	5	665	0.75%
2022/10/21	1	33.55	1	33.90	33.75	0	668	0.00%
2022/10/20	2	33.70	5	33.52	33.60	-3	674	-0.44%
2022/10/18	2	33.65	4	34.05	34.15	-2	708	-0.28%
2022/10/17	2	33.80	0	0.00	33.90	2	700	0.29%
2022/10/14	4	35.09	2	35.35	35.20	2	692	0.29%
2022/10/13	3	35.15	5	35.39	34.75	-2	693	-0.29%
2022/10/12	4	36.30	2	36.28	36.20	2	676	0.30%
2022/10/07	0	0.00	1	37.60	37.15	-1	674	-0.15%
2022/10/06	0	0.00	5	37.21	37.30	-5	677	-0.74%
2022/10/05	5	37.17	1	37.30	37.10	4	680	0.59%
2022/10/04	0	0.00	4	37.11	37.10	-4	685	-0.58%
2022/09/30	0	0.00	13	36.79	37.25	-13	691	-1.88%
2022/09/29	5	36.96	3	37.10	37.10	2	692	0.29%
2022/09/28	2	37.00	5	37.49	37.05	-3	689	-0.44%
2022/09/27	7	37.73	4	37.36	38.00	3	681	0.44%
2022/09/26	3	37.55	8	37.33	37.30	-5	676	-0.74%
2022/09/23	0	0.00	7	37.86	37.80	-7	673	-1.04%
2022/09/22	1	37.90	2	38.13	38.25	-1	675	-0.15%
2022/09/21	3	38.30	0	0.00	38.10	3	669	0.45%
2022/09/20	1	38.55	1	38.60	38.65	0	663	0.00%
2022/09/19	0	0.00	5	38.62	38.50	-5	665	-0.75%
2022/09/16	4	38.65	0	0.00	38.60	4	665	0.60%
2022/09/15	2	38.85	0	0.00	38.85	2	671	0.30%
2022/09/14	1	38.55	4	38.71	38.70	-3	679	-0.44%
2022/09/13	0	0.00	1	39.00	38.95	-1	697	-0.14%
2022/09/12	6	38.75	1	38.80	38.85	5	707	0.71%
2022/09/08	3	38.10	4	38.58	38.65	-1	714	-0.14%
2022/09/07	5	38.14	5	38.58	38.15	0	712	0.00%
2022/09/06	5	38.92	1	38.80	38.70	4	706	0.57%
2022/09/05	2	39.25	0	0.00	39.15	2	703	0.28%
2022/09/02	7	39.70	1	39.80	39.55	6	720	0.83%
2022/09/01	0	0.00	7.5	39.54	39.80	-7.5	718	-1.04%
2022/08/31	0	0.00	3	38.68	38.80	-3	688	-0.44%
2022/08/30	2	38.40	0	0.00	38.40	2	683	0.29%
2022/08/29	0	0.00	2	38.40	38.30	-2	685	-0.29%
2022/08/25	6	38.87	3	39.22	38.65	3	709	0.42%
2022/08/24	0	0.00	2	38.65	38.55	-2	710	-0.28%
2022/08/22	1	38.95	0	0.00	38.80	1	737	0.14%
2022/08/19	1	39.20	0	0.00	39.15	1	735	0.14%
2022/08/18	2	39.38	0	0.00	39.40	2	733	0.27%
2022/08/17	7	39.74	1	40.10	39.50	6	734	0.82%
2022/08/15	1	39.45	1	39.60	39.55	0	732	0.00%
2022/08/12	1	39.65	0	0.00	39.60	1	747	0.13%
2022/08/11	1	39.55	0	0.00	39.65	1	757	0.13%
2022/08/09	1	39.60	0	0.00	39.60	1	809	0.12%
2022/08/08	1	39.45	0	0.00	39.60	1	820	0.12%
2022/08/05	5	39.46	5	39.92	39.90	0	833	0.00%
2022/08/04	3	39.23	3	39.58	39.40	0	830	0.00%
2022/08/03	1	39.25	0	0.00	39.20	1	830	0.12%
2022/08/02	0	0.00	3	39.50	39.60	-3	841	-0.36%
2022/08/01	0	0.00	2	39.80	39.85	-2	842	-0.24%
2022/07/29	3	39.65	0	0.00	39.50	3	850	0.35%
2022/07/28	1	39.65	1	39.95	39.80	0	852	0.00%
2022/07/27	3	39.72	2	39.95	39.70	1	855	0.12%
2022/07/26	2	39.95	1	39.95	40.00	1	846	0.12%
2022/07/25	2	39.15	5	39.02	39.15	-3	820	-0.37%
2022/07/20	3	38.65	0	0.00	38.60	3	852	0.35%
2022/07/19	0	0.00	3	38.70	38.80	-3	893	-0.34%
2022/07/18	2	37.98	2	38.50	38.50	0	911	0.00%
2022/07/15	3	37.98	0	0.00	38.00	3	924	0.32%
2022/07/14	2	38.28	5	38.24	38.40	-3	932	-0.32%
2022/07/13	0	0.00	5	38.08	38.10	-5	929	-0.54%
2022/07/12	4	37.68	0	0.00	37.60	4	935	0.43%
2022/07/11	4	37.86	3	38.25	38.25	1	948	0.11%
2022/07/08	5	38.03	2	38.15	38.05	3	954	0.31%
2022/07/07	0	0.00	3	38.22	38.20	-3	953	-0.31%
2022/07/06	2	37.70	2	38.30	37.75	0	968	0.00%
2022/07/05	1	37.75	6	38.17	38.15	-5	985	-0.51%
2022/07/04	2	37.63	0	0.00	37.65	2	1,011	0.20%
2022/07/01	1	37.70	1	38.10	37.75	0	1,035	0.00%
2022/06/30	3	37.97	2	38.08	38.20	1	1,053	0.09%
2022/06/29	1	38.30	1	38.70	38.45	0	1,068	0.00%
2022/06/28	0	0.00	2	38.70	38.65	-2	1,113	-0.18%
2022/06/27	5	38.73	4	39.11	38.60	1	1,187	0.08%
2022/06/24	5	38.87	0	0.00	38.95	5	1,190	0.42%
2022/06/23	2	38.03	7	38.14	38.20	-5	1,205	-0.41%
2022/06/22	7	37.95	1	37.85	37.75	6	1,223	0.49%
2022/06/21	0	0.00	6	38.06	38.35	-6	1,225	-0.49%
2022/06/20	2	37.55	3	38.20	37.45	-1	1,210	-0.08%
2022/06/17	1	37.85	0	0.00	38.00	1	1,219	0.08%
2022/06/16	5	38.63	0	0.00	38.15	5	1,226	0.41%
2022/06/15	3	38.47	5	38.68	38.65	-2	1,258	-0.16%
2022/06/14	2	38.30	0	0.00	38.50	2	1,311	0.15%
2022/06/13	0	0.00	3	38.20	38.15	-3	1,340	-0.22%
2022/06/09	1	39.00	2	39.00	38.90	-1	1,346	-0.07%
2022/06/08	3	39.10	0	0.00	39.05	3	1,354	0.22%
2022/06/07	0	0.00	10	39.32	39.20	-10	1,362	-0.73%
2022/06/06	2	39.50	5	40.37	39.35	-3	1,370	-0.22%
2022/06/02	1	40.90	0	0.00	40.75	1	1,389	0.07%
2022/06/01	4	40.89	0	0.00	40.80	4	1,421	0.28%
2022/05/31	11	40.67	7	40.56	41.10	4	1,443	0.28%
2022/05/30	0	0.00	1	40.20	40.25	-1	1,430	-0.07%
2022/05/27	1	39.85	0	0.00	39.80	1	1,441	0.07%
2022/05/24	0	0.00	1	40.05	39.45	-1	1,521	-0.07%
2022/05/23	8	40.20	1	40.20	40.10	7	1,527	0.46%
2022/05/20	3	40.23	1	40.30	40.35	2	1,562	0.13%
2022/05/19	0	0.00	7	39.59	39.65	-7	1,564	-0.45%
2022/05/18	8	39.94	6	40.18	40.15	2	1,595	0.13%
2022/05/17	1	40.20	6	39.89	40.20	-5	1,642	-0.30%
2022/05/16	7	39.41	2	39.90	39.10	5	1,635	0.31%
2022/05/13	5	39.40	0	0.00	39.50	5	1,681	0.30%
2022/05/12	0	0.00	3	39.02	38.70	-3	1,756	-0.17%
2022/05/11	3	39.75	1	39.90	39.50	2	1,800	0.11%
2022/05/10	1	39.60	0	0.00	39.80	1	1,860	0.05%
2022/05/06	0	0.00	1	39.05	39.50	-1	1,995	-0.05%
2022/05/05	1	38.95	0	0.00	39.05	1	2,185	0.05%
2022/05/04	0	0.00	1	38.80	38.65	-1	2,922	-0.03%
2022/05/03	0	0.00	1	38.80	38.55	-1	3,390	-0.03%
2022/04/29	0	0.00	6	38.68	38.60	-6	4,075	-0.15%
2022/04/28	6	38.38	0	0.00	38.40	6	4,421	0.14%
2022/04/27	0	0.00	1	38.65	38.40	-1	4,426	-0.02%
2022/04/25	0	0.00	4	39.20	39.00	-4	4,413	-0.09%
2022/04/20	1	40.55	0	0.00	40.80	1	4,441	0.02%
2022/04/19	0	0.00	1	40.80	40.70	-1	4,458	-0.02%
2022/04/18	2	40.63	0	0.00	40.80	2	4,498	0.04%
2022/04/12	4	40.95	4	41.34	41.10	0	4,629	0.00%
2022/04/11	2	41.05	2	41.48	41.45	0	4,635	0.00%
2022/04/08	5	41.23	3	41.52	41.60	2	4,641	0.04%
2022/04/06	3	41.70	4	42.11	42.25	-1	4,622	-0.02%
2022/04/01	1	41.95	0	0.00	42.00	1	4,608	0.02%
2022/03/31	2	42.70	1	43.20	42.40	1	4,606	0.02%
2022/03/30	5	42.73	8	42.41	42.90	-3	4,569	-0.07%
2022/03/29	1	41.15	0	0.00	41.35	1	4,506	0.02%
2022/03/28	1	40.80	2	41.15	41.20	-1	4,509	-0.02%
2022/03/25	0	0.00	1	41.80	41.30	-1	4,536	-0.02%
2022/03/24	0	0.00	3	41.90	41.90	-3	4,538	-0.07%
2022/03/23	0	0.00	5	41.81	41.80	-5	4,542	-0.11%
2022/03/22	3	41.43	1	41.90	41.55	2	4,559	0.04%
2022/03/21	6	41.77	1	42.00	41.85	5	4,556	0.11%
2022/03/18	2	41.85	16	42.06	41.85	-14	4,557	-0.31%
2022/03/17	12	41.53	13	41.61	41.70	-1	4,526	-0.02%
2022/03/16	9	40.86	0	0.00	40.50	9	4,489	0.20%
2022/03/15	0	0.00	4	40.63	40.60	-4	4,468	-0.09%
2022/03/14	4	40.46	0	0.00	40.70	4	4,461	0.09%
2022/03/11	1	40.55	2	40.83	40.65	-1	4,466	-0.02%
2022/03/10	2	40.53	2	40.85	40.90	0	4,458	0.00%
2022/03/09	4	39.90	3	40.23	40.30	1	4,460	0.02%
2022/03/08	2	39.95	1	40.00	40.10	1	4,476	0.02%
2022/03/07	1	40.35	2	40.38	40.65	-1	4,457	-0.02%
2022/03/04	0	0.00	1	41.25	41.25	-1	4,446	-0.02%
2022/03/03	1	41.45	0	0.00	41.50	1	4,445	0.02%
2022/03/02	1	40.85	1	41.35	41.35	0	4,461	0.00%
2022/03/01	0	0.00	4	41.31	41.60	-4	4,478	-0.09%
2022/02/25	1	40.25	1	40.70	40.25	0	4,494	0.00%
2022/02/24	1	40.85	3	40.75	40.45	-2	4,497	-0.04%
2022/02/23	1	41.55	1	41.90	41.65	0	4,519	0.00%
2022/02/22	1	41.50	3	41.47	41.50	-2	4,562	-0.04%
2022/02/21	2	42.45	0	0.00	42.40	2	4,545	0.04%
2022/02/18	1	42.55	4	42.69	42.90	-3	4,545	-0.07%
2022/02/17	3	42.75	5	43.21	42.30	-2	4,516	-0.04%
2022/02/16	9	43.38	0	0.00	43.25	9	4,465	0.20%
2022/02/15	0	0.00	5	43.63	42.90	-5	4,451	-0.11%
2022/02/14	4	44.16	2	44.65	43.60	2	4,412	0.05%
2022/02/11	3	45.77	6	46.00	45.80	-3	4,349	-0.07%
2022/02/10	5	45.72	7	45.96	45.80	-2	4,308	-0.05%
2022/02/09	3	45.42	1	45.95	45.40	2	4,265	0.05%
2022/02/08	10	45.80	6	46.05	45.80	4	4,207	0.10%
2022/02/07	4	44.81	12	45.48	46.25	-8	4,125	-0.19%
2022/01/26	39	46.68	35	48.00	45.50	4	3,943	0.10%
2022/01/25	21	47.06	50	46.86	47.95	-29	3,248	-0.89%
2022/01/24	72	47.09	63	46.78	46.90	9	2,807	0.32%
2022/01/21	24	43.25	34	42.83	44.10	-10	2,172	-0.46%
2022/01/20	2	40.45	0	0.00	40.45	2	1,875	0.11%
2022/01/19	1	39.75	10	39.86	39.75	-9	1,892	-0.48%
2022/01/17	11	39.91	0	0.00	40.00	11	1,895	0.58%
2022/01/14	1	39.80	3	40.20	40.15	-2	1,913	-0.10%
2022/01/13	3	39.55	7	40.10	40.20	-4	1,918	-0.21%
2022/01/12	0	0.00	1	38.60	38.80	-1	1,875	-0.05%
2022/01/11	0	0.00	3	38.47	38.50	-3	1,869	-0.16%
2022/01/10	6	38.03	3	38.37	38.45	3	1,880	0.16%
2022/01/07	0	0.00	5	38.42	38.30	-5	1,874	-0.27%
2022/01/06	0	0.00	4	38.35	38.30	-4	1,862	-0.21%
2022/01/05	3	39.25	0	0.00	38.90	3	1,795	0.17%
2022/01/04	4	39.86	0	0.00	40.00	4	1,780	0.22%
2022/01/03	7	39.85	0	0.00	40.20	7	1,788	0.39%
2021/12/30	0	0.00	5	40.15	40.10	-5	1,797	-0.28%
2021/12/29	7	39.79	0	0.00	39.90	7	1,802	0.39%
2021/12/28	0	0.00	2	39.50	39.60	-2	1,797	-0.11%
2021/12/27	1	39.35	2	39.03	39.40	-1	1,805	-0.06%
2021/12/24	0	0.00	4	38.83	38.85	-4	1,832	-0.22%
2021/12/23	3	38.53	0	0.00	38.75	3	1,885	0.16%
2021/12/22	1	38.50	0	0.00	38.75	1	1,912	0.05%
2021/12/21	4	38.01	5	38.70	38.70	-1	1,941	-0.05%
2021/12/20	1	38.35	5	38.39	38.45	-4	1,942	-0.21%
2021/12/17	2	38.48	4	38.95	38.70	-2	1,932	-0.10%
2021/12/16	4	38.98	0	0.00	38.70	4	1,965	0.20%
2021/12/14	3	39.03	0	0.00	39.20	3	2,020	0.15%
2021/12/13	6	39.15	2	39.40	39.40	4	2,134	0.19%
2021/12/10	0	0.00	3	39.37	39.40	-3	2,138	-0.14%
2021/12/09	0	0.00	4	39.29	39.40	-4	2,135	-0.19%
2021/12/08	5	39.01	0	0.00	39.15	5	2,134	0.23%
2021/12/07	0	0.00	2	39.10	39.20	-2	2,122	-0.09%
2021/12/06	3	38.95	0	0.00	39.10	3	2,121	0.14%
2021/12/03	0	0.00	2	38.80	39.15	-2	2,142	-0.09%
2021/12/02	2	38.10	2	38.40	38.50	0	2,157	0.00%
2021/12/01	1	38.45	2	38.60	38.60	-1	2,136	-0.05%
2021/11/30	2	38.60	0	0.00	38.60	2	2,121	0.09%
2021/11/29	1	38.55	1	38.80	38.80	0	2,107	0.00%
2021/11/25	3	39.23	2	39.40	39.40	1	2,079	0.05%
2021/11/24	0	0.00	2	40.05	40.05	-2	2,052	-0.10%
2021/11/23	2	39.48	2	39.58	39.65	0	2,014	0.00%
2021/11/22	4	39.89	5	40.30	40.00	-1	2,003	-0.05%
2021/11/19	1	40.75	14	41.46	40.75	-13	1,963	-0.66%
2021/11/18	7	41.11	0	0.00	41.00	7	1,923	0.36%
2021/11/17	2	40.38	2	40.88	40.85	0	1,920	0.00%
2021/11/16	3	40.35	1	40.55	40.45	2	1,938	0.10%
2021/11/15	0	0.00	2	40.50	40.45	-2	1,955	-0.10%
2021/11/12	1	40.15	0	0.00	40.45	1	1,961	0.05%
2021/11/11	5	40.35	0	0.00	40.50	5	1,976	0.25%
2021/11/10	3	40.20	2	40.65	40.40	1	2,011	0.05%
2021/11/09	1	40.05	0	0.00	40.20	1	2,014	0.05%
2021/11/08	0	0.00	1	40.05	40.05	-1	2,013	-0.05%
2021/11/04	1	39.65	1	39.90	39.80	0	2,051	0.00%
2021/11/03	1	39.45	1	39.85	39.75	0	2,068	0.00%
2021/11/02	1	38.95	2	39.35	39.50	-1	2,058	-0.05%
2021/11/01	2	39.38	0	0.00	39.25	2	2,024	0.10%
2021/10/29	2	39.55	2	39.95	40.00	0	2,012	0.00%
2021/10/28	2	39.60	4	40.09	40.40	-2	2,036	-0.10%
2021/10/27	2	39.95	2	40.08	40.30	0	1,996	0.00%
2021/10/26	0	0.00	2	40.90	40.70	-2	1,977	-0.10%
2021/10/25	0	0.00	1	40.75	40.75	-1	1,969	-0.05%
2021/10/22	1	40.65	1	40.95	40.90	0	2,009	0.00%
2021/10/21	1	40.45	4	40.93	40.95	-3	2,006	-0.15%
2021/10/20	2	40.85	2	41.20	40.90	0	1,990	0.00%
2021/10/19	6	41.11	5	41.49	41.25	1	1,986	0.05%
2021/10/18	1	41.50	12	41.26	41.25	-11	1,968	-0.56%
2021/10/15	1	40.35	1	40.75	40.55	0	1,926	0.00%
2021/10/14	2	40.48	0	0.00	40.50	2	1,911	0.10%
2021/10/13	0	0.00	0.1	40.25	40.35	-0.1	1,909	0.00%
2021/10/12	1	39.95	1	40.25	40.20	0	1,902	0.00%
2021/10/08	8	40.59	1	40.55	40.65	7	1,877	0.37%
2021/10/07	9	40.85	1	41.20	40.95	8	1,854	0.43%
2021/10/06	2	39.98	1	40.25	40.35	1	1,842	0.05%
2021/10/05	0	0.00	3	40.12	40.30	-3	1,843	-0.16%
2021/10/04	1	39.75	5	39.96	40.05	-4	1,860	-0.21%
2021/10/01	4	40.25	9	40.12	40.10	-5	1,851	-0.27%
2021/09/30	11	40.79	9	40.98	41.15	2	1,832	0.11%
2021/09/29	7	39.78	6	40.18	40.25	1	1,801	0.06%
2021/09/28	1	39.50	13	40.12	40.10	-12	1,872	-0.64%
2021/09/27	2	39.18	3	39.22	39.90	-1	1,876	-0.05%
2021/09/24	22	38.46	9	38.88	38.85	13	1,889	0.69%
2021/09/23	12	37.79	13	38.23	38.35	-1	1,938	-0.05%
2021/09/22	13	37.70	14	38.26	38.35	-1	1,900	-0.05%
2021/09/17	7	38.79	2	39.10	39.10	5	1,841	0.27%
2021/09/16	4	38.80	6	39.14	39.15	-2	1,838	-0.11%
2021/09/15	2	38.88	1.5	39.08	39.15	0.5	1,734	0.03%
2021/09/14	3	39.43	9	39.51	39.40	-6	1,739	-0.34%
2021/09/13	3	38.58	1	38.90	38.90	2	1,730	0.12%
2021/09/10	9	38.79	1	38.95	38.95	8	1,731	0.46%
2021/09/09	3	38.60	2	38.95	38.95	1	1,742	0.06%
2021/09/08	2	38.88	5	39.24	39.15	-3	1,734	-0.17%
2021/09/07	6	39.55	6	39.37	39.30	0	1,711	0.00%
2021/09/06	4	38.43	2	38.73	38.65	2	1,689	0.12%
2021/09/03	1	38.30	1	38.75	38.80	0	1,681	0.00%
2021/09/02	0	0.00	2	38.60	38.60	-2	1,691	-0.12%
2021/09/01	2	38.53	6	38.48	38.80	-4	1,695	-0.24%
2021/08/31	2	37.78	3	38.07	38.15	-1	1,688	-0.06%
2021/08/30	3	37.93	2	38.28	38.25	1	1,695	0.06%
2021/08/27	0	0.00	3	38.03	38.20	-3	1,721	-0.17%
2021/08/26	5	37.90	3	38.13	37.95	2	1,726	0.12%
2021/08/25	3	37.43	8	37.89	38.10	-5	1,718	-0.29%
2021/08/24	3	37.37	1	37.50	37.40	2	1,706	0.12%
2021/08/23	13	37.51	8	37.95	37.90	5	1,715	0.29%
2021/08/20	1	36.70	11	37.45	37.55	-10	1,703	-0.59%
2021/08/19	2	37.38	1	37.60	37.60	1	1,680	0.06%
2021/08/18	1	36.90	3	37.87	38.30	-2	1,701	-0.12%
2021/08/17	2	37.28	1	37.45	37.60	1	1,713	0.06%
2021/08/16	2	37.35	2	37.65	37.90	0	1,714	0.00%
2021/08/13	3	38.35	0	0.00	37.90	3	1,678	0.18%
2021/08/12	6	38.74	7	39.11	39.10	-1	1,658	-0.06%
2021/08/11	1	39.05	0	0.00	39.35	1	1,655	0.06%
2021/08/10	4	39.29	1	39.70	39.70	3	1,651	0.18%
2021/08/09	3	39.73	1	40.00	40.00	2	1,649	0.12%
2021/08/06	4	40.33	1	40.80	40.50	3	1,665	0.18%
2021/08/05	1	40.85	3	40.68	40.80	-2	1,718	-0.12%
2021/08/04	1	40.35	5	40.84	40.90	-4	1,792	-0.22%
2021/08/03	6	40.99	10	40.71	40.80	-4	1,879	-0.21%
2021/08/02	9	39.34	0	0.00	39.60	9	1,883	0.48%
2021/07/30	1	39.35	1	39.75	39.75	0	2,064	0.00%
2021/07/29	1	39.85	3	40.05	40.00	-2	2,068	-0.10%
2021/07/28	1	39.65	0.1	39.80	40.00	0.9	2,073	0.04%
2021/07/27	1	39.65	3	40.05	40.05	-2	2,072	-0.10%
2021/07/26	2	39.65	1	40.00	40.00	1	2,085	0.05%
2021/07/23	2	39.80	0	0.00	40.05	2	2,142	0.09%
2021/07/22	0	0.00	2	39.65	39.60	-2	2,157	-0.09%
2021/07/21	0	0.00	3	39.42	39.50	-3	2,179	-0.14%
2021/07/16	2	39.70	5	39.93	39.85	-3	2,235	-0.13%
2021/07/15	5	39.63	0	0.00	39.85	5	2,274	0.22%
2021/07/14	0	0.00	2	39.70	39.85	-2	2,379	-0.08%
2021/07/13	5	39.93	2	40.05	39.90	3	2,499	0.12%
2021/07/12	3	39.77	3	39.98	40.15	0	2,514	0.00%
2021/07/09	2	39.60	5	40.05	39.90	-3	2,541	-0.12%
2021/07/08	3	39.62	2	39.85	39.90	1	2,549	0.04%
2021/07/07	4	40.06	1.6	40.04	39.95	2.4	2,574	0.09%
2021/07/06	0	0.00	15	39.64	40.00	-15	2,572	-0.58%
2021/07/05	4	39.83	1	39.85	40.05	3	2,564	0.12%
2021/07/02	0	0.00	6	38.57	38.90	-6	2,466	-0.24%
2021/07/01	10	38.00	3	38.02	38.20	7	2,435	0.29%
2021/06/30	3	37.90	2	38.23	38.40	1	2,400	0.04%
2021/06/28	1	38.65	1	39.00	39.00	0	2,353	0.00%
2021/06/25	3	39.27	1	39.60	39.25	2	2,358	0.08%
2021/06/24	1	38.85	3	38.95	39.00	-2	2,344	-0.09%
2021/06/23	0	0.00	8	38.23	38.30	-8	2,327	-0.34%
2021/06/22	3	37.93	0.3	38.00	38.00	2.8	2,312	0.12%
2021/06/21	1	37.80	1	38.40	38.15	0	2,312	0.00%
2021/06/18	1	38.05	1	38.45	38.45	0	2,318	0.00%
2021/06/17	0.3	38.15	7	38.26	38.30	-6.8	2,331	-0.29%
2021/06/15	2	38.38	0	0.00	38.30	2	2,361	0.08%
2021/06/09	5.5	38.77	2	38.80	38.50	3.5	2,383	0.15%
2021/06/08	0.1	38.10	1	37.95	38.40	-0.9	2,388	-0.04%
2021/06/07	2	37.33	1	37.60	37.85	1	2,406	0.04%
2021/06/04	2	38.38	0	0.00	38.20	2	2,394	0.08%
2021/06/03	1	38.60	3	38.67	38.50	-2	2,381	-0.08%
2021/06/01	0	0.00	4	38.35	38.50	-4	2,414	-0.17%
2021/05/31	2	38.05	0	0.00	38.10	2	2,414	0.08%
2021/05/27	4	38.09	0	0.00	38.15	4	2,404	0.17%
2021/05/26	7	37.32	11	37.90	38.45	-4	2,402	-0.17%
2021/05/25	6	38.53	10	38.86	38.55	-4	2,362	-0.17%
2021/05/24	5	38.31	2	38.18	38.40	3	2,346	0.13%
2021/05/21	7	37.11	2	37.40	37.10	5	2,329	0.21%
2021/05/20	5	36.42	2	36.60	36.60	3	2,348	0.13%
2021/05/19	3	36.32	3	36.82	36.80	0	2,432	0.00%
2021/05/18	0	0.00	3	36.13	36.90	-3	2,476	-0.12%
2021/05/17	3	35.08	2	35.55	35.00	1	2,571	0.04%
2021/05/14	2	37.13	12	37.59	37.30	-10	2,533	-0.39%
2021/05/13	7.2	36.52	7.2	36.87	37.00	0.1	2,493	0.00%
2021/05/12	17	38.23	8	38.13	38.05	9	2,437	0.37%
2021/05/11	8	42.08	8	42.41	41.35	0	2,365	0.00%
2021/05/10	11	42.04	33	41.05	41.90	-22	2,264	-0.97%
2021/05/07	1	39.70	0	0.00	40.35	1	2,200	0.05%
2021/05/06	0.5	40.00	0	0.00	39.80	0.5	2,010	0.02%
2021/05/05	3	40.40	0	0.00	39.90	3	1,994	0.15%
2021/05/04	5	40.76	4	40.04	40.00	1	1,989	0.05%
2021/05/03	3	41.83	8	42.51	41.60	-5	1,963	-0.25%
2021/04/29	7	43.39	5	43.95	43.40	2	1,934	0.10%
2021/04/28	1	43.80	2	44.38	43.70	-1	1,882	-0.05%
2021/04/27	10	44.19	4	44.30	44.15	6	1,878	0.32%
2021/04/26	10	43.58	7	43.97	44.25	3	1,864	0.16%
2021/04/23	0	0.00	15	43.31	43.50	-15	1,855	-0.81%
2021/04/22	8.2	43.52	5	43.35	42.85	3.2	1,858	0.17%
2021/04/21	4	43.83	3	44.25	43.80	1	1,825	0.05%
2021/04/20	6	44.36	6	44.93	43.65	0	1,797	0.00%
2021/04/19	12	44.43	15	43.69	44.95	-3	1,703	-0.18%
2021/04/16	3	42.53	1	42.70	42.55	2	1,580	0.13%
2021/04/15	12	42.77	2	42.85	42.95	10	1,566	0.64%
2021/04/14	2	41.70	10	42.21	41.95	-8	1,530	-0.52%
2021/04/13	3	42.08	9	42.23	41.90	-6	1,514	-0.40%
2021/04/12	7	41.67	3	41.92	41.80	4	1,503	0.27%
2021/04/09	0	0.00	4	41.06	41.20	-4	1,520	-0.26%
2021/04/08	4	40.94	0	0.00	40.85	4	1,516	0.26%
2021/04/07	2	40.93	1	41.15	41.10	1	1,514	0.07%
2021/04/06	16	41.16	1	41.35	41.05	15	1,506	1.00%
2021/04/01	1	41.20	0	0.00	41.50	1	1,490	0.07%
2021/03/31	0	0.00	5	41.30	41.65	-5	1,479	-0.34%
2021/03/30	2	40.90	0	0.00	41.20	2	1,469	0.14%
2021/03/29	0	0.00	5	40.69	40.55	-5	1,464	-0.34%
2021/03/26	3	40.50	0	0.00	40.50	3	1,471	0.20%
2021/03/24	1	40.10	1	40.10	40.10	0	1,512	0.00%
2021/03/23	5	40.10	0	0.00	39.90	5	1,509	0.33%
2021/03/22	8	39.99	1	40.30	40.20	7	1,496	0.47%
2021/03/19	4	40.70	2	40.40	40.40	2	1,484	0.13%
2021/03/18	2	41.60	0	0.00	41.55	2	1,453	0.14%
2021/03/17	3	41.70	3	41.97	41.70	0	1,460	0.00%
2021/03/16	2	42.43	0	0.00	42.35	2	1,475	0.14%
2021/03/15	3	43.17	3	43.62	43.05	0	1,468	0.00%
2021/03/12	4	42.99	3	43.55	43.25	1	1,468	0.07%
2021/03/11	4	43.15	6	43.43	43.10	-2	1,470	-0.14%
2021/03/10	5	42.81	0	0.00	42.80	5	1,463	0.34%
2021/03/09	6	43.05	4	43.18	43.20	2	1,482	0.13%
2021/03/08	7	42.90	3	43.50	42.75	4	1,488	0.27%
2021/03/05	4	41.81	5	42.29	42.45	-1	1,461	-0.07%
2021/03/04	2	42.30	1	42.30	42.30	1	1,461	0.07%
2021/03/03	1	42.30	4	42.40	42.65	-3	1,467	-0.20%
2021/03/02	3	42.25	2	42.43	42.05	1	1,462	0.07%
2021/02/26	2	41.35	11	41.66	41.80	-9	1,459	-0.62%
2021/02/25	1	42.20	0	0.00	42.20	1	1,448	0.07%
2021/02/24	3	42.45	0	0.00	42.40	3	1,451	0.21%
2021/02/23	0	0.00	4	42.98	43.10	-4	1,454	-0.27%
2021/02/22	7	42.85	3	43.25	42.75	4	1,460	0.27%
2021/02/19	9	42.23	10	42.69	43.10	-1	1,455	-0.07%
2021/02/18	6	41.70	12	42.25	42.65	-6	1,384	-0.43%
2021/02/17	17	40.63	17	41.00	41.85	0	1,353	0.00%
2021/02/05	2	38.08	0	0.00	38.05	2	1,254	0.16%
2021/02/04	1	38.00	0	0.00	38.10	1	1,262	0.08%
2021/02/03	7	38.54	3	38.80	38.55	4	1,279	0.31%
2021/02/02	1	38.50	0	0.00	38.50	1	1,311	0.08%
2021/02/01	0	0.00	22	37.69	38.05	-22	1,312	-1.68%
2021/01/29	4	37.94	0	0.00	37.80	4	1,319	0.30%
2021/01/28	4	38.08	4	38.35	38.20	0	1,335	0.00%
2021/01/27	0	0.00	2	38.40	38.50	-2	1,348	-0.15%
2021/01/26	0	0.00	5	38.05	38.00	-5	1,373	-0.36%
2021/01/25	0	0.00	2	38.40	38.55	-2	1,419	-0.14%
2021/01/22	4	38.11	2	38.65	38.25	2	1,429	0.14%
2021/01/21	2	38.08	5	38.36	38.10	-3	1,427	-0.21%
2021/01/20	13	37.98	2	38.40	37.20	11	1,415	0.78%
2021/01/19	4	39.43	0	0.00	39.20	4	1,382	0.29%
2021/01/18	2	39.28	5	39.89	39.40	-3	1,372	-0.22%
2021/01/15	1	39.80	0	0.00	39.95	1	1,354	0.07%
2021/01/14	1	40.65	0	0.00	40.65	1	1,335	0.07%
2021/01/12	2	40.63	0	0.00	40.45	2	1,330	0.15%
2021/01/11	3	40.90	1	41.05	41.10	2	1,320	0.15%
2021/01/08	0	0.00	3	41.05	41.05	-3	1,316	-0.23%
2021/01/07	1	40.35	6	40.53	40.55	-5	1,296	-0.39%
2021/01/05	1	40.60	0	0.00	40.45	1	1,266	0.08%
2021/01/04	2	40.43	2	40.88	41.00	0	1,244	0.00%
2020/12/31	2	41.85	0	0.00	41.95	2	1,222	0.16%
2020/12/30	0	0.00	2	42.10	42.00	-2	1,215	-0.16%
2020/12/29	2	41.95	0	0.00	41.80	2	1,220	0.16%
2020/12/28	0	0.00	1	41.75	41.95	-1	1,226	-0.08%
2020/12/24	1	41.45	0	0.00	41.40	1	1,269	0.08%
2020/12/23	1	41.25	0	0.00	41.25	1	1,272	0.08%
2020/12/22	3	41.75	2	41.45	41.30	1	1,317	0.08%
2020/12/21	2	42.08	8	42.09	42.05	-6	1,350	-0.44%
2020/12/18	1	42.80	7	42.48	42.30	-6	1,381	-0.43%
2020/12/17	1	41.35	1	41.55	41.30	0	1,379	0.00%
2020/12/15	1	41.25	7	41.14	41.15	-6	1,420	-0.42%
2020/12/14	0	0.00	1	41.80	41.95	-1	1,434	-0.07%
2020/12/11	1	41.35	1	41.65	41.45	0	1,470	0.00%
2020/12/10	4	42.19	0	0.00	41.70	4	1,471	0.27%
2020/12/09	1	42.60	5	43.13	42.60	-4	1,455	-0.27%
2020/12/08	1	43.40	1	43.10	42.85	0	1,470	0.00%
2020/12/07	0	0.00	3	43.18	43.50	-3	1,471	-0.20%
2020/12/04	5	42.61	3	42.83	42.75	2	1,455	0.14%
2020/12/03	2	42.70	1	42.90	42.60	1	1,457	0.07%
2020/12/02	1	43.40	0	0.00	43.25	1	1,492	0.07%
2020/11/30	7.3	43.73	0	0.00	43.40	7.3	1,478	0.49%
2020/11/27	2	43.35	2	43.15	43.30	0	1,484	0.00%
2020/11/26	3.3	43.74	0	0.00	43.65	3.3	1,507	0.22%
2020/11/25	1.1	43.68	1	44.30	43.75	0.1	1,523	0.01%
2020/11/24	1.1	43.64	0	0.00	43.65	1.1	1,534	0.07%
2020/11/23	5.3	44.40	0	0.00	44.10	5.3	1,550	0.34%
2020/11/20	4	43.91	3	44.20	44.20	1	1,557	0.06%
2020/11/19	14	43.53	8	43.88	43.85	6	1,555	0.39%
2020/11/18	9	43.21	17	43.34	43.50	-8	1,564	-0.51%
2020/11/17	1	42.75	2	43.28	43.05	-1	1,563	-0.06%
2020/11/16	10	43.52	1	43.35	43.00	9	1,619	0.56%
2020/11/13	3	43.70	8	44.06	43.60	-5	1,667	-0.30%
2020/11/12	0	0.00	8	43.99	43.45	-8	1,732	-0.46%
2020/11/11	14	43.73	3	44.05	44.05	11	1,838	0.60%
2020/11/10	3	43.68	2	43.80	43.55	1	1,909	0.05%
2020/11/09	3	42.63	0	0.00	42.80	3	1,921	0.16%
2020/11/06	0	0.00	1	42.30	41.95	-1	1,977	-0.05%
2020/11/05	0	0.00	8	41.86	42.30	-8	1,978	-0.40%
2020/11/04	0	0.00	3	40.78	41.05	-3	1,963	-0.15%
2020/11/03	1	39.90	0	0.00	40.20	1	1,958	0.05%
2020/11/02	2	40.88	0	0.00	40.00	2	1,947	0.10%
2020/10/30	4	41.63	0	0.00	41.50	4	1,907	0.21%
2020/10/29	1	42.20	6	42.24	42.35	-5	1,905	-0.26%
2020/10/28	4	42.76	0	0.00	42.30	4	1,931	0.21%
2020/10/27	2	43.15	4	43.48	43.15	-2	1,951	-0.10%
2020/10/26	0	0.00	9	43.56	43.40	-9	1,974	-0.46%
2020/10/23	14	43.19	0	0.00	43.40	14	2,027	0.69%
2020/10/22	0	0.00	4	43.53	43.30	-4	2,076	-0.19%
2020/10/21	4	43.48	5	43.80	43.70	-1	2,110	-0.05%
2020/10/20	1	43.00	1	43.25	43.25	0	2,149	0.00%
2020/10/19	3	42.87	1	43.25	43.00	2	2,165	0.09%
2020/10/16	5	43.07	5	43.40	43.00	0	2,172	0.00%
2020/10/15	3	42.82	1	43.45	42.85	2	2,180	0.09%
2020/10/12	0	0.00	3	43.45	43.15	-3	2,224	-0.13%
2020/10/08	7	43.41	1	43.15	43.20	6	2,256	0.27%
2020/10/07	0	0.00	11	43.65	43.65	-11	2,286	-0.48%
2020/10/06	7	43.41	2	43.70	43.55	5	2,334	0.21%
2020/09/30	0	0.00	20	42.35	42.50	-20	2,809	-0.71%
2020/09/29	2	42.00	0	0.00	41.90	2	2,921	0.07%
2020/09/28	8	42.83	0	0.00	42.70	8	2,926	0.27%
2020/09/25	6	43.14	1	42.20	42.45	5	2,994	0.17%
2020/09/24	1	43.90	1	43.95	43.90	0	2,968	0.00%
2020/09/23	3	46.20	3	46.12	45.45	0	2,961	0.00%
2020/09/22	5	47.04	2	46.88	46.95	3	2,954	0.10%
2020/09/21	4	47.90	11	48.07	48.00	-7	2,933	-0.24%
2020/09/18	2	47.20	2	47.60	47.60	0	2,925	0.00%
2020/09/17	3	47.85	1	47.50	47.35	2	2,925	0.07%
2020/09/16	14	48.60	10	48.63	48.35	4	2,939	0.14%
2020/09/15	0	0.00	1	48.60	48.35	-1	2,930	-0.03%
2020/09/14	0	0.00	1	48.40	48.20	-1	2,963	-0.03%
2020/09/11	3	47.85	2	48.10	48.20	1	3,007	0.03%
2020/09/10	2	47.75	2	48.25	48.15	0	3,039	0.00%
2020/09/09	2	47.55	2	48.10	47.70	0	3,138	0.00%
2020/09/08	8	47.87	1	48.10	47.80	7	3,232	0.22%
2020/09/07	9	48.57	26	48.02	48.20	-17	3,274	-0.52%
2020/09/04	2	46.65	5	47.15	46.80	-3	3,347	-0.09%
2020/09/03	1	47.35	2	47.75	47.35	-1	3,463	-0.03%
2020/09/02	14	47.96	0	0.00	47.55	14	3,652	0.38%
2020/09/01	4	48.13	12	47.95	48.25	-8	3,686	-0.22%
2020/08/31	23	47.11	6	47.23	46.95	17	3,664	0.46%
2020/08/28	3	47.17	3	47.48	47.10	0	3,665	0.00%
2020/08/27	3	47.58	0	0.00	47.20	3	3,670	0.08%
2020/08/26	0	0.00	5	48.04	48.20	-5	3,654	-0.14%
2020/08/25	5	48.04	2	48.55	48.20	3	3,661	0.08%
2020/08/24	2	48.18	1	49.45	48.10	1	3,683	0.03%
2020/08/21	0	0.00	1	48.75	48.90	-1	3,687	-0.03%
2020/08/20	5	48.11	4	48.53	47.70	1	3,699	0.03%
2020/08/19	5	50.62	0	0.00	50.00	5	3,660	0.14%
2020/08/18	3	48.88	8	49.73	49.85	-5	3,628	-0.14%
2020/08/17	15	48.92	16	49.08	49.75	-1	3,568	-0.03%
2020/08/14	7	47.11	6	47.38	48.00	1	3,478	0.03%
2020/08/13	0	0.00	2	45.63	46.20	-2	3,410	-0.06%
2020/08/12	2	44.45	2	44.90	44.70	0	3,383	0.00%
2020/08/11	3	44.38	1	44.70	44.45	2	3,321	0.06%
2020/08/10	1	44.55	3	44.70	44.50	-2	3,335	-0.06%
2020/08/07	1	44.35	2	44.50	44.30	-1	3,345	-0.03%
2020/08/06	2	44.68	6	45.13	44.55	-4	3,374	-0.12%
2020/08/05	4	44.49	1	44.90	44.50	3	3,385	0.09%
2020/08/04	1	44.55	0	0.00	44.55	1	3,386	0.03%
2020/08/03	1	44.50	1	45.30	44.25	0	3,405	0.00%
2020/07/31	3	45.50	4	45.74	45.30	-1	3,386	-0.03%
2020/07/30	5	45.31	3	45.63	45.50	2	3,383	0.06%
2020/07/29	3	45.30	8	44.46	45.05	-5	3,395	-0.15%
2020/07/28	5	44.05	4	44.51	43.45	1	3,373	0.03%
2020/07/27	7	45.35	7	46.15	44.70	0	3,538	0.00%
2020/07/24	6	46.41	1	46.30	45.65	5	3,535	0.14%
2020/07/23	3	47.48	6	47.94	47.40	-3	3,505	-0.09%
2020/07/22	5	47.36	0	0.00	47.20	5	3,511	0.14%
2020/07/21	2	47.33	2	47.65	47.55	0	3,503	0.00%
2020/07/16	0	0.00	1	47.80	48.00	-1	3,520	-0.03%
2020/07/15	1	47.50	0	0.00	47.50	1	3,517	0.03%
2020/07/14	1	48.55	0	0.00	48.00	1	3,528	0.03%
2020/07/13	2	46.78	6	47.23	48.85	-4	3,496	-0.11%
2020/07/10	7	47.40	7	47.28	46.70	0	3,475	0.00%
2020/07/09	5	49.24	3	49.78	49.00	2	3,422	0.06%
2020/07/08	6	49.44	13	48.93	50.00	-7	3,062	-0.23%
2020/07/07	6	46.73	7	47.26	46.65	-1	3,085	-0.03%
2020/07/06	9	47.32	5	47.44	47.40	4	3,049	0.13%
2020/07/02	0	0.00	8	45.42	45.75	-8	3,130	-0.26%
2020/07/01	6	45.48	5	45.18	45.25	1	3,110	0.03%
2020/06/30	2	44.48	2	44.58	44.35	0	3,103	0.00%
2020/06/29	1	44.05	5	44.34	44.10	-4	3,334	-0.12%
2020/06/24	1	44.35	1	44.85	44.45	0	3,367	0.00%
2020/06/23	2	44.70	1	45.55	44.35	1	3,364	0.03%
2020/06/22	0	0.00	2	45.85	45.40	-2	3,331	-0.06%
2020/06/19	2	45.35	4	45.79	45.80	-2	3,327	-0.06%
2020/06/18	6	45.77	1	46.25	45.30	5	3,305	0.15%
2020/06/17	3	46.60	1	46.75	46.55	2	3,262	0.06%
2020/06/16	12	46.83	9	47.11	47.15	3	3,236	0.09%
2020/06/15	6	45.13	6	45.28	46.05	0	3,199	0.00%
2020/06/12	5	43.79	4	44.31	44.65	1	3,179	0.03%
2020/06/11	9	44.84	12	44.79	44.45	-3	3,173	-0.09%
2020/06/10	7	44.76	11	44.14	45.40	-4	3,135	-0.13%
2020/06/09	12	43.00	17	43.07	43.60	-5	3,150	-0.16%
2020/06/08	5	41.15	9	41.81	42.50	-4	3,027	-0.13%
2020/06/05	0	0.00	4	40.90	41.20	-4	2,992	-0.13%
2020/06/04	6	40.64	3	41.13	40.55	3	3,038	0.10%
2020/06/03	3	40.42	1	40.60	40.40	2	3,039	0.07%
2020/06/02	1	39.90	0	0.00	39.90	1	3,033	0.03%
2020/06/01	0	0.00	2	40.25	40.10	-2	3,048	-0.07%
2020/05/29	4	39.61	4	40.40	39.20	0	3,044	0.00%
2020/05/28	9	41.02	1	40.90	40.20	8	3,021	0.26%
2020/05/27	8	40.98	10	41.31	41.50	-2	3,037	-0.07%
2020/05/26	7	40.56	2	40.95	40.95	5	3,029	0.17%
2020/05/25	5	39.21	12	39.95	40.65	-7	3,015	-0.23%
2020/05/22	9	39.74	0	0.00	39.35	9	2,988	0.30%
2020/05/21	6	39.38	9	39.83	40.30	-3	2,995	-0.10%
2020/05/20	0	0.00	7	39.10	39.70	-7	2,978	-0.24%
2020/05/19	72	39.14	66	38.77	38.75	6	2,960	0.20%
2020/05/18	2	38.08	3	38.47	38.25	-1	2,943	-0.03%
2020/05/15	7	37.96	4	38.38	38.10	3	2,942	0.10%
2020/05/14	8	38.70	0	0.00	38.20	8	2,930	0.27%
2020/05/13	3	39.05	5	39.47	39.20	-2	2,922	-0.07%
2020/05/12	2	39.63	0	0.00	39.45	2	2,926	0.07%
2020/05/11	4	40.09	0	0.00	40.20	4	2,917	0.14%
2020/05/08	2	40.30	0	0.00	40.10	2	2,930	0.07%
2020/05/07	1	40.30	0	0.00	40.40	1	2,919	0.03%
2020/05/05	5	41.22	5	41.12	41.25	0	2,976	0.00%
2020/04/30	3	40.68	10	40.69	40.30	-7	2,949	-0.24%
2020/04/29	5	40.96	3	41.17	41.00	2	2,778	0.07%
2020/04/28	0	0.00	11	40.65	40.35	-11	2,768	-0.40%
2020/04/27	2	40.05	6	39.93	40.10	-4	2,862	-0.14%
2020/04/23	2	38.95	5	39.27	39.15	-3	2,887	-0.10%
2020/04/22	3	38.78	7	39.06	38.85	-4	2,941	-0.14%
2020/04/21	3	39.40	0	0.00	38.75	3	2,986	0.10%
2020/04/20	0	0.00	3	40.35	40.55	-3	3,034	-0.10%
2020/04/17	9	40.11	0	0.00	39.95	9	3,057	0.29%
2020/04/16	8	40.93	2	41.15	40.80	6	3,066	0.20%
2020/04/15	11	41.65	4	42.03	41.20	7	3,053	0.23%
2020/04/14	2	41.80	3	41.97	42.00	-1	3,036	-0.03%
2020/04/13	5	41.53	8	42.03	41.15	-3	3,026	-0.10%
2020/04/10	43	41.81	26	42.28	42.30	17	3,034	0.56%
2020/03/25	2	39.70	0	0.00	39.20	2	2,580	0.08%
2020/03/13	2	34.68	4	35.39	38.50	-2	2,339	-0.09%
2020/03/12	2	39.33	3	38.12	37.60	-1	2,211	-0.05%
2020/03/11	7	41.32	11	41.69	41.55	-4	2,222	-0.18%
2020/03/10	14	40.59	7	41.30	41.30	7	2,218	0.32%
2020/03/05	0	0.00	1	43.10	42.80	-1	2,245	-0.04%
2020/03/04	1	42.80	0	0.00	42.35	1	2,281	0.04%
2020/03/02	0	0.00	8	41.36	43.05	-8	2,273	-0.35%
2020/02/27	3	43.22	2	44.15	42.85	1	2,271	0.04%
2020/02/26	3	44.58	4	44.94	44.30	-1	2,334	-0.04%
2020/02/25	3	43.47	3	44.00	44.50	0	2,389	0.00%
2020/02/24	2	44.48	0	0.00	44.35	2	2,393	0.08%
2020/02/21	1	45.15	3	45.48	45.35	-2	2,378	-0.08%
2020/02/20	0	0.00	2	45.50	45.40	-2	2,406	-0.08%
2020/02/19	9	45.16	0	0.00	45.00	9	2,684	0.34%
2020/02/18	0	0.00	1	45.25	45.10	-1	2,698	-0.04%
2020/02/14	0	0.00	1	45.60	45.45	-1	2,797	-0.04%
2020/02/13	1	45.25	2	46.13	45.40	-1	2,841	-0.04%
2020/02/12	1	43.70	3	44.93	45.25	-2	2,858	-0.07%
2020/02/11	5	43.70	7	44.16	44.00	-2	2,867	-0.07%
2020/02/10	4	43.70	2	44.20	43.30	2	2,953	0.07%
2020/02/07	2	45.58	0	0.00	45.00	2	2,963	0.07%
2020/02/06	1	46.80	2	46.78	46.75	-1	2,967	-0.03%
2020/02/05	2	46.43	1	47.25	45.90	1	3,040	0.03%
2020/02/04	3	47.02	3	47.43	46.80	0	3,045	0.00%
2020/02/03	1	45.50	6	46.94	47.40	-5	3,062	-0.16%
2020/01/31	6	48.47	4	48.98	48.60	2	3,053	0.07%
2020/01/30	5	48.56	8	49.14	49.05	-3	3,084	-0.10%
2020/01/20	5	50.84	0	0.00	50.80	5	3,064	0.16%
2020/01/17	2	50.60	0	0.00	50.50	2	3,109	0.06%
2020/01/16	3	51.67	3	52.43	51.20	0	3,174	0.00%
2020/01/15	8	52.29	7	52.76	52.50	1	3,162	0.03%
2020/01/14	1	51.80	5	51.72	52.20	-4	3,195	-0.13%
2020/01/13	4	49.84	3	50.50	50.80	1	3,258	0.03%
2020/01/10	1	49.75	6	49.04	49.90	-5	3,335	-0.15%
2020/01/08	2	47.65	0	0.00	47.15	2	3,783	0.05%
2020/01/07	3	48.68	0	0.00	48.45	3	3,889	0.08%
2020/01/06	1	49.00	5	49.14	49.00	-4	4,063	-0.10%
2020/01/03	1	47.90	6	48.49	48.60	-5	4,093	-0.12%
2020/01/02	2	48.13	1	48.60	48.30	1	4,190	0.02%
2019/12/31	3	48.47	4	48.76	48.30	-1	4,273	-0.02%
2019/12/30	0	0.00	12	47.85	48.70	-12	4,268	-0.28%
2019/12/27	8	46.84	0	0.00	46.75	8	4,344	0.18%
2019/12/26	4	46.34	1	46.75	46.65	3	4,327	0.07%
2019/12/25	0	0.00	1	46.70	46.30	-1	4,329	-0.02%
2019/12/24	3	45.90	5	46.14	46.20	-2	4,356	-0.05%
2019/12/23	8	46.54	0	0.00	45.40	8	4,387	0.18%
2019/12/20	1	47.50	0	0.00	47.50	1	4,404	0.02%
2019/12/19	2	47.88	0	0.00	47.80	2	4,418	0.05%
2019/12/17	3	48.52	0	0.00	48.70	3	4,432	0.07%
2019/12/16	0	0.00	6	47.94	48.50	-6	4,436	-0.14%
2019/12/13	2	47.63	1	48.25	47.65	1	4,439	0.02%
2019/12/12	2	47.95	1	48.95	47.85	1	4,454	0.02%
2019/12/11	2	49.10	0	0.00	48.90	2	4,447	0.04%
2019/12/10	0	0.00	1	49.65	49.60	-1	4,439	-0.02%
2019/12/09	1	49.35	2	50.03	49.35	-1	4,469	-0.02%
2019/12/06	9	50.42	2	50.60	49.65	7	4,476	0.16%
2019/12/05	1	48.85	1	49.45	49.40	0	4,419	0.00%
2019/12/04	1	49.05	1	49.55	49.20	0	4,415	0.00%
2019/12/03	0	0.00	1	48.45	48.60	-1	4,416	-0.02%
2019/12/02	4	47.85	5	48.65	48.05	-1	4,530	-0.02%
2019/11/29	3	48.78	159.1	49.33	48.20	-156.1	4,475	-3.49%	大賣/鉅額交易
2019/11/28	4	49.64	4	49.93	49.05	0	4,424	0.00%
2019/11/27	1	49.85	1	50.20	49.85	0	4,430	0.00%
2019/11/26	1	50.10	0	0.00	49.90	1	4,421	0.02%
2019/11/25	2	48.90	3	49.53	50.30	-1	4,381	-0.02%
2019/11/22	2	51.00	0	0.00	49.55	2	4,294	0.05%
2019/11/21	1	51.90	1	52.40	52.80	0	4,246	0.00%
2019/11/19	0	0.00	1	52.60	52.70	-1	4,233	-0.02%
2019/11/18	1	52.10	1	52.90	52.00	0	4,240	0.00%
2019/11/15	1	52.10	1	52.50	52.40	0	4,237	0.00%
2019/11/14	3	51.40	3	52.03	52.00	0	4,229	0.00%
2019/11/13	1	52.10	3	52.40	51.80	-2	4,206	-0.05%
2019/11/12	3	53.10	1	53.60	52.50	2	4,144	0.05%
2019/11/11	1	54.10	0	0.00	53.00	1	4,099	0.02%
2019/11/08	1	54.50	1	55.20	55.20	0	4,078	0.00%
2019/11/07	1	54.50	2	55.20	55.10	-1	4,107	-0.02%
2019/11/04	10	57.00	10	56.10	56.10	0	3,953	0.00%
2019/10/31	1	55.80	0	0.00	55.60	1	3,850	0.03%
2019/10/29	0	0.00	1	56.00	55.70	-1	3,798	-0.03%
2019/10/24	0	0.00	6	57.65	58.20	-6	3,586	-0.17%
2019/10/23	0	0.00	2	56.40	57.10	-2	3,498	-0.06%
2019/10/22	0	0.00	1	57.50	56.90	-1	3,451	-0.03%
2019/10/21	1	56.90	1	57.60	57.80	0	3,365	0.00%
2019/10/18	8	55.00	10	54.80	55.40	-2	3,214	-0.06%
2019/10/17	3	54.60	1	54.80	54.80	2	3,098	0.06%
2019/10/16	0	0.00	6	57.17	57.70	-6	2,849	-0.21%
2019/10/15	0	0.00	1	54.10	54.60	-1	2,615	-0.04%
2019/10/14	5	52.50	10	52.22	53.30	-5	2,502	-0.20%
2019/10/09	5	50.78	3	50.67	51.20	2	2,322	0.09%
2019/10/08	4	49.55	16	49.63	50.20	-12	2,245	-0.53%
2019/10/07	18	49.03	11	48.82	49.25	7	2,137	0.33%
2019/10/04	2	46.38	2	46.70	46.80	0	2,084	0.00%
2019/10/03	13	45.93	13	46.29	46.60	0	2,120	0.00%
2019/09/26	4	46.00	5	45.58	46.05	-1	1,974	-0.05%
2019/09/25	1	45.05	0	0.00	45.10	1	1,912	0.05%
2019/09/10	0	0.00	2	40.85	40.80	-2	1,670	-0.12%
2019/09/06	2	40.00	0	0.00	39.85	2	1,637	0.12%
2019/09/05	0	0.00	1	40.35	40.35	-1	1,633	-0.06%
2019/09/04	0	0.00	2	40.15	40.20	-2	1,601	-0.12%
2019/08/13	0	0.00	1	39.80	39.40	-1	1,203	-0.08%
2019/08/12	0	0.00	1	38.40	39.75	-1	1,202	-0.08%
2019/08/01	0	0.00	2	37.55	37.60	-2	1,195	-0.17%
2019/07/22	0	0.00	1	38.00	37.80	-1	1,370	-0.07%
2019/07/16	0	0.00	1	38.35	37.85	-1	1,498	-0.07%
2019/07/15	0	0.00	1	38.30	38.05	-1	1,490	-0.07%
2019/07/10	1	37.50	4	37.81	37.55	-3	1,501	-0.20%
2019/06/28	1	35.15	0	0.00	35.15	1	1,527	0.07%
2019/06/25	0	0.00	3	34.78	34.80	-3	1,540	-0.19%
2019/06/18	0	0.00	1	34.70	34.70	-1	1,619	-0.06%
2019/04/29	0	0.00	2	35.95	35.30	-2	2,224	-0.09%
2019/04/26	0	0.00	2	35.30	35.30	-2	2,166	-0.09%
2019/04/24	0	0.00	4	33.83	33.95	-4	2,100	-0.19%
2019/04/23	0	0.00	2	33.60	33.60	-2	2,094	-0.10%
2019/04/19	0.2	32.45	0	0.00	32.60	0.2	1,982	0.01%
2019/03/25	0	0.00	1	31.00	31.30	-1	1,791	-0.06%
2019/03/19	0	0.00	1	30.80	30.40	-1	1,635	-0.06%
2019/03/18	0	0.00	2	31.35	31.20	-2	1,594	-0.13%
2019/03/15	0	0.00	5	31.00	31.05	-5	1,568	-0.32%
2019/03/14	0	0.00	4	31.75	31.00	-4	1,539	-0.26%
2019/03/13	0	0.00	4	31.10	31.30	-4	1,456	-0.27%
2019/03/12	0	0.00	1	30.20	30.30	-1	1,340	-0.07%
2019/03/11	0	0.00	1	30.20	30.20	-1	1,315	-0.08%
2019/03/08	0	0.00	2	29.75	29.75	-2	1,288	-0.16%
2019/03/07	0	0.00	1	29.15	29.10	-1	1,237	-0.08%
2019/03/05	5	29.35	0	0.00	29.20	5	1,206	0.41%
2019/03/04	0	0.00	2	29.30	29.30	-2	1,178	-0.17%
2019/02/25	0	0.00	2	28.15	28.00	-2	1,089	-0.18%
2019/02/20	0	0.00	5	27.16	27.65	-5	985	-0.51%
2019/02/19	1	26.55	0	0.00	26.65	1	924	0.11%
2019/02/18	2	26.70	0	0.00	26.65	2	917	0.22%
2019/02/13	0	0.00	2	26.75	26.75	-2	530	-0.38%
2018/12/20	0	0.00	1	26.00	25.90	-1	861	-0.12%
2018/11/07	0	0.00	2	27.28	27.25	-2	818	-0.24%
2018/11/06	2	27.25	0	0.00	27.25	2	833	0.24%
2018/11/05	0	0.00	2	27.25	27.25	-2	819	-0.24%
2018/11/01	0	0.00	1	26.75	26.90	-1	733	-0.14%
2018/10/30	0	0.00	2	27.10	26.90	-2	686	-0.29%
2018/10/25	2	25.10	0	0.00	25.65	2	603	0.33%
2018/10/24	0	0.00	2	25.95	25.50	-2	578	-0.35%
2018/10/23	2	24.35	0	0.00	25.00	2	525	0.38%
2018/07/26	1	25.25	0	0.00	25.20	1	1,011	0.10%
2018/05/28	0	0.00	2	24.50	24.60	-2	359	-0.56%
2018/04/30	7	24.85	7	24.85	25.00	0	367	0.00%
2018/04/10	0	0.00	1	25.60	25.75	-1	610	-0.16%
2018/03/22	0	0.00	1	26.25	26.10	-1	617	-0.16%
2018/03/14	1	26.30	0	0.00	26.40	1	611	0.16%
2018/02/07	0	0.00	2	26.25	26.05	-2	604	-0.33%
2018/01/31	1	27.25	0	0.00	27.10	1	586	0.17%
2018/01/08	2	26.95	0	0.00	26.95	2	471	0.42%