金居 (8358)-凱基-八德券商分點個股進出

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
58.2
漲跌
▲1.4
漲幅
+2.46%
成交量
1,181張
產業
上櫃電子零組件類股
954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－凱基-八德券商分點個股進出

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

凱基-八德券商分點個股進出
凱基-八德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	0.1	58.00	0	0.00	58.20	0.1	1,439	0.01%
2024/11/20	0.3	57.20	0	0.00	56.80	0.3	1,454	0.02%
2024/11/14	2.3	57.54	0	0.00	57.00	2.3	1,585	0.14%
2024/11/13	1	58.10	0	0.00	57.80	1	1,593	0.06%
2024/11/12	1.3	58.18	1	57.90	57.80	0.3	1,621	0.02%
2024/11/11	0.5	59.05	0	0.00	59.10	0.5	1,649	0.03%
2024/11/04	0	0.00	5	60.40	60.30	-5	1,873	-0.27%
2024/11/01	0	0.00	5	60.34	60.70	-5	1,949	-0.26%
2024/10/29	0	0.00	3	60.50	60.10	-3	2,017	-0.15%
2024/10/28	0	0.00	4	61.25	61.00	-4	2,031	-0.20%
2024/10/24	0.1	60.50	0	0.00	59.80	0.1	2,039	0.00%
2024/10/23	0	0.00	7	60.87	60.80	-7	2,074	-0.34%
2024/10/22	2	60.20	2	59.70	60.20	0	2,112	0.00%
2024/10/21	2	59.80	0	0.00	59.90	2	2,210	0.09%
2024/10/16	2	59.10	0	0.00	59.00	2	2,432	0.08%
2024/10/14	1	59.10	0	0.00	59.10	1	2,714	0.04%
2024/10/11	0	0.00	7	58.50	58.50	-7	2,921	-0.24%
2024/10/08	0	60.80	0	0.00	60.10	0	3,759	0.00%
2024/10/07	0	0.00	1	60.60	60.80	-1	3,858	-0.03%
2024/10/04	1	60.00	0	0.00	59.90	1	3,974	0.03%
2024/10/01	1	60.50	1	60.80	60.70	0	4,111	0.00%
2024/09/30	1	61.10	0	0.00	61.10	1	4,144	0.02%
2024/09/27	2	62.50	0	0.00	62.00	2	4,198	0.05%
2024/09/24	0	0.00	2	61.80	61.50	-2	4,308	-0.05%
2024/09/19	1	60.80	0	0.00	61.20	1	4,577	0.02%
2024/09/16	1	61.50	1	61.70	61.70	0	4,844	0.00%
2024/09/11	1	60.20	0	0.00	59.70	1	5,106	0.02%
2024/09/10	3	61.40	0	0.00	59.80	3	5,147	0.06%
2024/09/09	1	58.50	1	61.00	61.00	0	5,179	0.00%
2024/09/06	1	60.60	0	0.00	60.60	1	5,247	0.02%
2024/09/05	1	61.00	1	61.40	60.70	0	5,376	0.00%
2024/09/04	12	60.75	0	0.00	60.30	12	5,465	0.22%
2024/08/30	1	65.60	13	65.21	64.80	-12	5,487	-0.22%
2024/08/23	7	62.99	0	0.00	64.00	7	5,655	0.12%
2024/08/22	0	0.00	1	63.40	63.10	-1	5,716	-0.02%
2024/08/21	1	63.00	2	62.80	62.70	-1	5,810	-0.02%
2024/08/20	1	64.10	1	63.80	63.60	0	5,872	0.00%
2024/08/19	0	0.00	1	62.60	62.70	-1	5,993	-0.02%
2024/08/16	0	0.00	4	62.45	62.30	-4	6,135	-0.07%
2024/08/14	0	0.00	2	62.40	62.00	-2	6,933	-0.03%
2024/08/13	2	61.30	0	0.00	61.80	2	7,050	0.03%
2024/08/12	7	61.73	0	0.00	61.30	7	7,611	0.09%
2024/08/08	10.1	60.20	2.1	60.01	60.00	8.1	7,934	0.10%
2024/08/07	10	60.13	15	61.10	60.70	-5	7,972	-0.06%
2024/08/06	3	55.70	30	54.38	58.10	-27	7,962	-0.34%
2024/08/05	4.1	58.79	0	0.00	58.30	4.1	7,876	0.05%
2024/08/01	1	67.20	0	0.00	67.20	1	7,798	0.01%
2024/07/22	6.1	67.14	1	67.20	66.20	5.1	7,942	0.06%
2024/07/19	1	69.60	2	69.10	69.00	-1	7,872	-0.01%
2024/07/18	4	70.78	1	71.00	71.00	3	7,854	0.04%
2024/07/17	2.1	72.85	0	0.00	72.70	2.1	7,787	0.03%
2024/07/16	1	73.00	0	0.00	72.70	1	7,765	0.01%
2024/07/15	6	73.22	3	73.40	73.00	3	7,716	0.04%
2024/07/12	8.1	75.51	7	74.84	75.20	1.1	7,599	0.01%
2024/07/11	79	75.09	49	76.57	75.20	30	7,447	0.40%
2024/07/10	7	71.59	3	71.77	71.60	4	6,915	0.06%
2024/07/08	1	70.80	5	71.78	70.30	-4	7,096	-0.06%
2024/07/05	2.4	71.80	2	71.25	71.60	0.4	7,195	0.01%
2024/07/04	0	0.00	4	70.50	70.50	-4	7,211	-0.06%
2024/07/03	1	70.60	1	70.60	70.60	0	7,641	0.00%
2024/07/02	0.1	70.20	0	0.00	70.00	0.1	7,836	0.00%
2024/07/01	4.2	70.94	1	70.30	70.30	3.2	7,963	0.04%
2024/06/27	5	70.90	1	70.70	70.50	4	8,539	0.05%
2024/06/26	4	70.70	5	70.70	70.80	-1	8,484	-0.01%
2024/06/25	1	69.60	0	0.00	70.00	1	8,374	0.01%
2024/06/24	2.1	69.29	0	0.00	69.20	2.1	8,318	0.03%
2024/06/21	1	71.00	2	70.50	70.00	-1	8,207	-0.01%
2024/06/19	5	66.60	0	0.00	66.60	5	8,007	0.06%
2024/06/18	5	70.38	1	67.80	67.80	4	7,930	0.05%
2024/06/17	0	0.00	10	70.20	69.40	-10	7,901	-0.13%
2024/06/12	0.2	71.10	10	71.80	70.80	-9.8	7,745	-0.13%
2024/06/11	1	70.00	2	70.20	70.20	-1	7,608	-0.01%
2024/06/07	1	70.00	0	0.00	68.50	1	7,512	0.01%
2024/06/05	0	0.00	0.4	68.40	68.10	-0.4	7,427	-0.01%
2024/06/04	1	70.70	4	69.95	69.20	-3	7,444	-0.04%
2024/06/03	7	67.80	0	0.00	69.30	7	7,366	0.10%
2024/05/29	5	69.60	0	0.00	69.40	5	7,228	0.07%
2024/05/28	3	70.37	3	70.40	70.60	0	7,183	0.00%
2024/05/27	3	71.33	6	70.42	70.40	-3	7,097	-0.04%
2024/05/23	1	68.20	1	68.50	69.00	0	6,910	0.00%
2024/05/22	0	0.00	2	71.25	70.70	-2	6,758	-0.03%
2024/05/21	3	72.13	6	72.32	71.60	-3	6,625	-0.05%
2024/05/20	1	71.70	16	71.93	71.50	-15	6,136	-0.24%
2024/05/17	1.2	69.28	3	68.70	69.20	-1.8	5,822	-0.03%
2024/05/16	26.2	72.19	32	71.49	70.20	-5.8	5,751	-0.10%
2024/05/15	12	68.96	26	68.26	69.00	-14	5,358	-0.26%
2024/05/14	5	64.78	3	64.97	64.80	2	5,009	0.04%
2024/05/13	1	63.10	0	0.00	63.90	1	4,976	0.02%
2024/05/10	6	62.70	3	63.90	65.30	3	4,921	0.06%
2024/05/06	0	0.00	11	63.91	64.00	-11	4,826	-0.23%
2024/05/03	1	68.20	1	66.60	65.40	0	4,789	0.00%
2024/04/30	0	0.00	1	65.30	65.30	-1	4,648	-0.02%
2024/04/29	2	65.80	0	0.00	65.90	2	4,610	0.04%
2024/04/26	1	65.00	12	64.98	64.60	-11	4,595	-0.24%
2024/04/24	10	63.30	0	0.00	63.00	10	4,488	0.22%
2024/04/23	0	0.00	1	59.80	60.00	-1	4,476	-0.02%
2024/04/22	12	60.02	2	61.30	59.90	10	4,457	0.22%
2024/04/19	10	63.70	0	0.00	62.30	10	4,411	0.23%
2024/04/18	1	63.70	1	64.90	64.10	0	4,358	0.00%
2024/04/16	9	63.23	0	0.00	62.50	9	4,254	0.21%
2024/04/15	8	67.05	5	67.88	65.30	3	4,169	0.07%
2024/04/12	2	68.90	8	68.84	67.20	-6	3,954	-0.15%
2024/04/11	0	0.00	1	68.00	67.20	-1	3,653	-0.03%
2024/04/10	5	66.88	6	66.55	66.00	-1	3,458	-0.03%
2024/04/09	8	68.31	26	67.08	66.80	-18	3,309	-0.54%
2024/04/08	5	65.84	7	65.74	65.50	-2	2,837	-0.07%
2024/04/03	5	64.40	16	64.12	64.20	-11	2,583	-0.43%
2024/04/02	8	64.55	8.1	64.71	64.20	-0.1	2,408	0.00%
2024/04/01	3	62.03	1	62.50	62.70	2	1,963	0.10%
2024/03/28	1	58.40	0	0.00	58.30	1	1,710	0.06%
2024/03/26	5	58.30	0	0.00	57.50	5	1,692	0.30%
2024/03/22	0	0.00	2	59.50	59.40	-2	1,714	-0.12%
2024/03/21	1	59.10	2	59.35	59.30	-1	1,729	-0.06%
2024/03/20	0	0.00	3	59.27	59.30	-3	1,740	-0.17%
2024/03/11	1	57.30	0	0.00	57.50	1	1,795	0.06%
2024/03/08	1	56.70	0	0.00	56.60	1	1,805	0.06%
2024/03/07	10	59.70	0	0.00	58.30	10	1,794	0.56%
2024/03/06	6	59.40	0	0.00	59.20	6	1,827	0.33%
2024/02/29	1	59.30	1	59.30	59.20	0	1,970	0.00%
2024/02/27	1	59.20	0	61.30	59.50	1	2,005	0.05%
2024/02/26	1	60.10	1	60.10	60.10	0	2,185	0.00%
2024/02/22	5	60.80	5	60.80	60.70	0	2,216	0.00%
2024/02/19	2	63.70	6	63.03	62.50	-4	2,263	-0.18%
2024/02/16	0	0.00	6	62.50	63.50	-6	2,226	-0.27%
2024/02/05	2	60.00	0	0.00	59.70	2	2,092	0.10%
2024/01/24	0	0.00	1	60.90	60.50	-1	2,316	-0.04%
2024/01/22	1	60.80	1	60.60	60.80	0	2,463	0.00%
2024/01/17	0	0.00	1	58.10	58.10	-1	2,785	-0.04%
2024/01/15	1.1	59.69	0	0.00	59.10	1.1	2,850	0.04%
2024/01/12	0	0.00	1	58.40	59.10	-1	2,944	-0.03%
2024/01/08	1	58.40	0	0.00	58.40	1	3,212	0.03%
2024/01/03	0	0.00	4	59.20	59.30	-4	3,758	-0.11%
2023/12/28	1	60.70	0	0.00	60.50	1	4,199	0.02%
2023/12/26	2	60.35	0	0.00	60.20	2	4,851	0.04%
2023/12/20	0	0.00	3	60.57	60.70	-3	4,988	-0.06%
2023/12/19	0	0.00	9	59.82	59.80	-9	4,993	-0.18%
2023/12/18	1	60.40	0	0.00	60.40	1	5,035	0.02%
2023/12/14	3	61.77	2	61.70	61.50	1	5,173	0.02%
2023/12/13	0	0.00	1	61.60	61.80	-1	5,302	-0.02%
2023/12/11	5	61.12	0	0.00	61.90	5	5,553	0.09%
2023/12/07	0	0.00	1	62.60	61.60	-1	5,764	-0.02%
2023/12/06	3	61.87	1	61.80	62.50	2	5,971	0.03%
2023/12/05	1	61.10	0	0.00	61.00	1	6,066	0.02%
2023/12/04	1	62.00	0	0.00	61.80	1	6,247	0.02%
2023/12/01	9	62.13	2	62.80	62.60	7	6,619	0.11%
2023/11/30	5	62.30	1	62.30	62.20	4	7,389	0.05%
2023/11/29	0	0.00	2	61.90	61.50	-2	7,551	-0.03%
2023/11/28	1	61.20	1	61.20	61.40	0	7,723	0.00%
2023/11/27	1	60.30	0	0.00	60.00	1	8,329	0.01%
2023/11/24	1	60.60	1	60.80	60.80	0	8,809	0.00%
2023/11/23	4	61.98	1	62.70	61.50	3	8,993	0.03%
2023/11/22	0	0.00	2	60.20	60.80	-2	8,851	-0.02%
2023/11/21	1	60.50	0	0.00	60.40	1	8,887	0.01%
2023/11/20	0	0.00	1	60.50	60.80	-1	8,988	-0.01%
2023/11/17	2	59.20	5	59.40	59.10	-3	9,095	-0.03%
2023/11/15	2	60.30	0	0.00	59.30	2	9,508	0.02%
2023/11/14	2	59.00	0	0.00	59.90	2	9,725	0.02%
2023/11/13	2	59.50	0	0.00	59.20	2	10,039	0.02%
2023/11/09	3	60.40	0	0.00	60.60	3	10,718	0.03%
2023/11/08	0	0.00	1	61.00	60.80	-1	10,744	-0.01%
2023/11/02	7	60.51	0	0.00	60.40	7	10,931	0.06%
2023/10/30	3	61.10	1	61.60	60.90	2	11,180	0.02%
2023/10/27	1	60.90	0	0.00	60.20	1	11,313	0.01%
2023/10/26	1	62.20	0	0.00	61.10	1	11,743	0.01%
2023/10/25	0	0.00	1	66.00	65.00	-1	12,206	-0.01%
2023/10/24	10	62.60	0	0.00	64.20	10	12,992	0.08%
2023/10/20	10	61.70	0	0.00	63.00	10	14,815	0.07%
2023/10/19	1	63.60	1	63.90	63.90	0	14,773	0.00%
2023/10/18	2	64.65	1	65.00	64.00	1	14,777	0.01%
2023/10/17	1	67.20	1	68.30	67.20	0	14,792	0.00%
2023/10/16	1	67.10	0	0.00	67.10	1	14,788	0.01%
2023/10/12	0	0.00	20	69.00	68.70	-20	14,865	-0.13%
2023/10/11	0	0.00	1	68.50	67.20	-1	14,932	-0.01%
2023/10/06	1	67.50	6	67.50	67.50	-5	14,829	-0.03%
2023/10/04	2	68.40	2	68.55	68.40	0	14,858	0.00%
2023/10/03	0	0.00	16	68.89	68.40	-16	14,680	-0.11%
2023/10/02	0	0.00	2	66.50	66.90	-2	14,427	-0.01%
2023/09/25	1	63.40	1	63.20	63.10	0	14,459	0.00%
2023/09/22	4	62.70	0	0.00	63.20	4	14,466	0.03%
2023/09/21	2	62.00	0	0.00	62.50	2	14,478	0.01%
2023/09/19	2	63.40	1	62.60	62.40	1	14,567	0.01%
2023/09/18	1	64.20	3	64.23	64.00	-2	14,654	-0.01%
2023/09/15	10	66.95	22	66.89	66.60	-12	15,118	-0.08%
2023/09/14	31	65.86	1	66.60	66.80	30	15,209	0.20%
2023/09/13	1	64.90	0	0.00	65.00	1	15,083	0.01%
2023/09/12	1	64.20	0	0.00	65.20	1	15,044	0.01%
2023/09/11	15	66.31	0	0.00	65.00	15	14,948	0.10%
2023/09/08	0	0.00	1	67.90	68.40	-1	14,761	-0.01%
2023/09/07	3	69.53	0	0.00	69.00	3	14,747	0.02%
2023/09/06	4	70.15	0	0.00	69.80	4	14,736	0.03%
2023/09/05	5	70.94	3	70.73	70.60	2	14,622	0.01%
2023/09/04	0	0.00	3	67.90	68.10	-3	13,907	-0.02%
2023/09/01	3	67.23	2	68.95	66.30	1	13,906	0.01%
2023/08/31	7	68.89	6	69.23	68.80	1	14,025	0.01%
2023/08/30	5	68.30	18	68.17	68.30	-13	13,475	-0.10%
2023/08/29	1	65.90	1	65.40	66.40	0	13,009	0.00%
2023/08/28	0	0.00	3	64.13	63.40	-3	12,798	-0.02%
2023/08/25	0	0.00	2	64.40	64.30	-2	12,830	-0.02%
2023/08/24	13	65.35	13	65.90	64.50	0	12,777	0.00%
2023/08/23	2	65.75	2	65.70	64.60	0	12,668	0.00%
2023/08/22	1	66.20	1	65.00	64.50	0	12,588	0.00%
2023/08/21	2	63.80	0	0.00	65.80	2	12,422	0.02%
2023/08/18	0	0.00	1	66.70	64.20	-1	12,213	-0.01%
2023/08/17	18	64.73	15	64.53	65.60	3	12,012	0.02%
2023/08/16	20	62.15	21	63.05	64.50	-1	11,781	-0.01%
2023/08/15	0	0.00	9	60.71	61.90	-9	11,231	-0.08%
2023/08/10	0	0.00	1	58.20	58.10	-1	11,025	-0.01%
2023/08/08	6	63.18	0	0.00	61.90	6	10,878	0.06%
2023/08/04	1	62.00	2	62.10	62.30	-1	10,768	-0.01%
2023/08/02	8	63.63	7	63.83	62.70	1	10,710	0.01%
2023/08/01	3	64.23	1	65.90	63.60	2	10,508	0.02%
2023/07/31	18	66.01	9	69.27	64.50	9	10,379	0.09%
2023/07/28	9	69.33	11	69.72	69.60	-2	9,839	-0.02%
2023/07/27	27	68.70	24	68.11	67.50	3	9,214	0.03%
2023/07/26	26	67.83	25.8	67.41	65.80	0.2	8,371	0.00%
2023/07/25	6.1	65.23	14	65.01	66.80	-7.9	7,406	-0.11%
2023/07/21	1	60.60	0	0.00	60.80	1	6,468	0.02%
2023/07/20	6	61.65	10	62.13	61.60	-4	6,462	-0.06%
2023/07/19	2	60.10	3	61.03	59.70	-1	6,335	-0.02%
2023/07/18	7	62.06	3	60.97	60.80	4	6,304	0.06%
2023/07/17	3	62.10	3	62.80	62.00	0	6,244	0.00%
2023/07/14	1	62.10	5	62.54	62.00	-4	6,194	-0.06%
2023/07/13	2	61.70	3	61.67	61.00	-1	5,970	-0.02%
2023/07/12	2	58.30	9	60.29	60.20	-7	5,784	-0.12%
2023/07/11	0	0.00	2.3	57.31	57.70	-2.3	5,611	-0.04%
2023/07/10	1	56.10	0	0.00	56.00	1	5,591	0.02%
2023/07/07	6.1	58.33	0	0.00	57.60	6.1	5,553	0.11%
2023/07/06	3	62.83	2	62.10	62.40	1	5,441	0.02%
2023/07/05	5	62.72	0	0.00	63.00	5	5,368	0.09%
2023/07/04	1	61.80	1	62.20	62.40	0	5,278	0.00%
2023/07/03	3	62.80	3	61.93	62.30	0	5,211	0.00%
2023/06/30	1	59.80	2	61.15	61.30	-1	5,107	-0.02%
2023/06/29	3	60.40	0	0.00	60.10	3	5,085	0.06%
2023/06/28	3	60.40	0	0.00	60.00	3	5,085	0.06%
2023/06/26	7	64.87	4	64.05	63.90	3	4,952	0.06%
2023/06/21	21.8	65.10	21	65.31	65.00	0.8	4,791	0.02%
2023/06/20	9	61.37	5	61.32	61.20	4	4,288	0.09%
2023/06/19	3	59.80	3	59.80	59.80	0	4,168	0.00%
2023/06/15	4	61.20	0	0.00	61.10	4	4,216	0.09%
2023/06/14	1	61.00	6	61.20	60.80	-5	4,207	-0.12%
2023/06/13	2	62.35	0	0.00	61.30	2	4,248	0.05%
2023/06/12	1	60.80	1	61.60	61.80	0	4,180	0.00%
2023/06/09	8	63.21	4	62.43	63.30	4	4,033	0.10%
2023/06/08	0	0.00	1	60.80	60.80	-1	3,779	-0.03%
2023/06/07	1.1	61.05	0	0.00	61.60	1.1	3,720	0.03%
2023/06/06	3	60.30	4	60.50	60.00	-1	3,521	-0.03%
2023/06/05	1	59.40	1	59.20	58.90	0	3,214	0.00%
2023/06/01	0	0.00	1	57.00	57.20	-1	3,163	-0.03%
2023/05/31	1	57.70	1	58.40	57.50	0	3,194	0.00%
2023/05/26	1	57.70	3	57.93	56.50	-2	3,274	-0.06%
2023/05/25	2	57.20	1	57.60	57.30	1	3,341	0.03%
2023/05/24	0	0.00	2	56.00	56.80	-2	3,360	-0.06%
2023/05/22	4.7	57.04	2	57.20	57.00	2.7	3,606	0.07%
2023/05/19	0	0.00	8	55.35	55.10	-8	3,623	-0.22%
2023/05/18	1.1	54.98	1	55.60	55.20	0.1	3,750	0.00%
2023/05/17	0	0.00	1	54.20	53.70	-1	3,810	-0.03%
2023/05/16	7	53.61	0	0.00	53.20	7	3,850	0.18%
2023/05/12	1	53.60	0	0.00	54.10	1	4,039	0.02%
2023/05/11	1	53.50	0	0.00	53.50	1	4,113	0.02%
2023/05/10	2	54.75	0	0.00	54.70	2	4,193	0.05%
2023/05/09	0	0.00	1	54.80	54.80	-1	4,288	-0.02%
2023/05/05	5	54.88	0	0.00	55.50	5	4,475	0.11%
2023/04/28	2	54.80	1	55.00	54.80	1	5,471	0.02%
2023/04/27	1	54.70	1	53.50	53.50	0	5,628	0.00%
2023/04/21	0	0.00	1	55.50	55.20	-1	6,131	-0.02%
2023/04/20	0	0.00	2	56.80	56.60	-2	6,356	-0.03%
2023/04/19	0	0.00	20	58.80	58.80	-20	6,644	-0.30%
2023/04/18	0	60.10	2	61.10	60.00	-2	6,886	-0.03%
2023/04/14	0	0.00	41	61.10	60.90	-41	7,381	-0.56%
2023/04/11	3	60.93	2	60.75	60.60	1	7,331	0.01%
2023/04/10	1	61.50	0	0.00	61.40	1	7,302	0.01%
2023/03/31	1	60.10	0	0.00	60.10	1	7,273	0.01%
2023/03/29	0	0.00	1	59.80	59.70	-1	7,286	-0.01%
2023/03/28	2	59.95	1	58.90	58.90	1	7,294	0.01%
2023/03/27	1	60.40	0	0.00	60.80	1	7,256	0.01%
2023/03/23	1	60.60	1	60.80	59.90	0	7,258	0.00%
2023/03/22	1	61.90	1	60.80	62.00	0	7,190	0.00%
2023/03/17	0	0.00	5	59.70	59.20	-5	7,294	-0.07%
2023/03/16	35	58.74	0	0.00	58.50	35	7,311	0.48%
2023/03/15	5.2	60.71	5	60.60	60.00	0.2	7,329	0.00%
2023/03/14	36	61.05	6	60.60	60.60	30	7,398	0.41%
2023/03/13	1	61.90	0	0.00	61.90	1	7,527	0.01%
2023/03/10	2	62.70	0	0.00	62.10	2	7,674	0.03%
2023/03/09	6	64.68	5	64.00	63.90	1	8,054	0.01%
2023/03/08	1	63.70	0	0.00	63.90	1	8,235	0.01%
2023/03/07	0	0.00	5	64.08	63.90	-5	8,237	-0.06%
2023/03/06	0	0.00	6.1	64.17	64.20	-6.1	8,246	-0.07%
2023/03/03	1	63.30	2	63.30	63.50	-1	8,274	-0.01%
2023/03/02	6	63.18	0	0.00	63.20	6	8,317	0.07%
2023/03/01	4	62.75	2	63.10	62.90	2	8,563	0.02%
2023/02/24	3	63.17	2	62.85	62.80	1	8,563	0.01%
2023/02/23	2.1	63.05	0	0.00	62.80	2.1	8,536	0.02%
2023/02/22	9	63.72	10	64.10	63.80	-1	8,545	-0.01%
2023/02/21	1	64.00	0	0.00	64.80	1	8,565	0.01%
2023/02/20	6	64.38	1	64.70	64.60	5	8,532	0.06%
2023/02/17	4	66.23	1	66.00	66.00	3	8,545	0.04%
2023/02/16	0	0.00	1	66.50	67.50	-1	8,760	-0.01%
2023/02/15	3	65.00	2	64.90	64.70	1	8,733	0.01%
2023/02/14	0	0.00	1	64.50	64.50	-1	8,745	-0.01%
2023/02/10	3	65.03	8	64.74	64.20	-5	9,008	-0.06%
2023/02/09	1	67.10	0	0.00	67.20	1	9,288	0.01%
2023/02/07	1	67.90	5	68.00	68.00	-4	9,417	-0.04%
2023/02/06	6	67.03	3	66.70	67.00	3	9,664	0.03%
2023/02/03	10	67.15	3	66.40	66.20	7	10,133	0.07%
2023/02/02	3	67.63	18	67.37	67.00	-15	10,287	-0.15%
2023/02/01	6	67.13	14	67.04	67.40	-8	10,251	-0.08%
2023/01/31	13	65.65	10	65.55	65.70	3	9,979	0.03%
2023/01/30	2	65.10	4	64.00	65.00	-2	9,923	-0.02%
2023/01/17	6	60.27	2	59.85	59.90	4	9,663	0.04%
2023/01/16	11	59.25	2	59.20	58.90	9	9,501	0.09%
2023/01/13	1	59.60	35	59.09	58.10	-34	9,297	-0.37%
2023/01/12	13	58.89	6	59.10	58.60	7	9,133	0.08%
2023/01/11	1	58.30	0	0.00	58.40	1	9,020	0.01%
2023/01/10	8	59.26	9	59.23	58.40	-1	8,905	-0.01%
2023/01/09	3	58.40	6	59.02	58.70	-3	8,654	-0.03%
2023/01/06	2	56.70	4	56.63	57.30	-2	8,280	-0.02%
2023/01/05	3	57.53	2	55.10	55.40	1	8,005	0.01%
2023/01/04	0	0.00	2	56.00	57.00	-2	7,697	-0.03%
2022/12/26	0	0.00	0	51.60	51.50	0	7,449	0.00%
2022/12/21	0	0.00	1	52.10	50.70	-1	7,446	-0.01%
2022/12/20	0	53.00	0	0.00	51.20	0	7,412	0.00%
2022/12/15	0	0.00	1	54.40	55.30	-1	7,315	-0.01%
2022/12/12	1	55.30	6	55.70	55.50	-5	7,108	-0.07%
2022/12/09	2	53.60	0	0.00	53.50	2	6,984	0.03%
2022/12/08	1	54.40	0	0.00	54.40	1	6,943	0.01%
2022/12/07	2	53.00	5	53.34	53.30	-3	6,879	-0.04%
2022/12/06	1	55.50	0	0.00	54.70	1	6,762	0.01%
2022/12/05	6	56.65	0	0.00	56.30	6	6,642	0.09%
2022/12/02	7	59.06	4	58.60	58.40	3	6,480	0.05%
2022/12/01	6	58.98	5	57.52	59.00	1	6,298	0.02%
2022/11/30	2	54.45	4	53.73	54.50	-2	5,868	-0.03%
2022/11/29	2	51.00	0	0.00	51.60	2	5,662	0.04%
2022/11/25	0	0.00	3	51.10	51.10	-3	5,600	-0.05%
2022/11/23	0	0.00	22	53.22	52.90	-22	5,432	-0.40%
2022/11/22	1	51.20	0	0.00	50.90	1	5,156	0.02%
2022/11/18	2	52.30	1	52.10	51.60	1	5,061	0.02%
2022/11/17	4	52.43	3	52.10	51.80	1	4,910	0.02%
2022/11/16	1	51.90	2	51.60	52.00	-1	4,802	-0.02%
2022/11/15	25	52.36	5	51.86	52.30	20	4,707	0.42%
2022/11/14	3	51.20	0	0.00	51.60	3	4,510	0.07%
2022/11/11	45	50.12	45	48.95	48.55	0	4,177	0.00%
2022/11/10	1	48.90	2	48.80	48.50	-1	4,045	-0.02%
2022/11/09	0	0.00	3	49.20	49.60	-3	3,940	-0.08%
2022/11/08	3	49.53	6	49.37	49.30	-3	3,814	-0.08%
2022/11/07	3	50.47	1	51.00	50.50	2	3,587	0.06%
2022/11/04	0	0.00	1	47.95	47.60	-1	3,173	-0.03%
2022/11/03	7	46.82	7	47.09	47.65	0	3,014	0.00%
2022/11/02	25	46.81	19	46.88	47.10	6	2,855	0.21%
2022/11/01	40	44.75	39	45.02	46.50	1	2,519	0.04%
2022/10/31	0	0.00	2	40.95	43.60	-2	1,885	-0.11%
2022/10/28	5	39.88	4	40.11	39.65	1	1,655	0.06%
2022/10/27	3	38.50	7	39.01	39.80	-4	1,532	-0.26%
2022/10/26	5	38.00	0	0.00	37.50	5	1,470	0.34%
2022/10/25	0	0.00	1	38.45	38.00	-1	1,311	-0.08%
2022/10/24	1	36.95	0	0.00	36.90	1	1,270	0.08%
2022/10/13	0	0.00	5	35.64	34.90	-5	1,756	-0.28%
2022/10/11	0	0.00	2	37.00	36.85	-2	1,839	-0.11%
2022/10/05	5	39.12	5	38.20	38.30	0	1,984	0.00%
2022/10/03	1	38.05	0	0.00	37.80	1	2,073	0.05%
2022/09/20	1	40.40	0	0.00	40.20	1	2,257	0.04%
2022/09/16	0	0.00	1	42.00	41.10	-1	2,291	-0.04%
2022/09/14	0	0.00	2	41.80	41.80	-2	2,381	-0.08%
2022/09/12	2	41.25	0	0.00	41.20	2	2,461	0.08%
2022/09/07	0	0.00	3	40.40	40.55	-3	2,505	-0.12%
2022/09/06	1	40.35	0	0.00	40.30	1	2,502	0.04%
2022/08/31	0	42.60	0	0.00	43.00	0	2,478	0.00%
2022/08/29	1	42.35	3	42.22	42.15	-2	2,473	-0.08%
2022/08/26	2	43.60	1	43.60	43.60	1	2,463	0.04%
2022/08/17	0	0.00	1	43.50	43.60	-1	2,512	-0.04%
2022/08/15	1	43.55	0	0.00	43.40	1	2,519	0.04%
2022/08/12	0	0.00	1	43.10	43.05	-1	2,522	-0.04%
2022/08/05	1	40.75	1	40.75	40.80	0	2,520	0.00%
2022/08/02	3	40.98	0	0.00	40.80	3	2,548	0.12%
2022/07/29	1	43.00	1	42.35	42.35	0	2,530	0.00%
2022/07/26	2	43.80	3	43.15	43.15	-1	2,513	-0.04%
2022/07/25	4	44.90	2	44.80	44.80	2	2,499	0.08%
2022/07/22	3	46.13	2	47.78	46.65	1	2,492	0.04%
2022/07/21	2	46.35	5	43.90	46.65	-3	2,306	-0.13%
2022/07/20	1	42.40	0	0.00	42.45	1	2,231	0.04%
2022/07/19	2	41.90	0	0.00	41.90	2	2,255	0.09%
2022/07/18	0	0.00	1	42.40	42.35	-1	2,270	-0.04%
2022/07/15	1	45.15	0	0.00	46.25	1	2,216	0.05%
2022/07/14	1	45.00	0	0.00	45.10	1	2,175	0.05%
2022/07/11	4	44.98	4	44.06	44.20	0	2,063	0.00%
2022/07/06	1	44.85	0	0.00	44.00	1	1,992	0.05%
2022/07/05	1	44.50	0	0.00	45.45	1	1,998	0.05%
2022/07/01	1	44.35	3	45.22	44.05	-2	1,946	-0.10%
2022/06/30	6	45.88	2	45.43	45.25	4	1,909	0.21%
2022/06/28	2	49.05	0	0.00	48.50	2	1,840	0.11%
2022/06/23	1	47.95	3	47.08	47.40	-2	1,794	-0.11%
2022/06/21	1	48.50	0	0.00	50.00	1	1,735	0.06%
2022/06/20	5	50.76	0	0.00	48.35	5	1,712	0.29%
2022/05/26	1	55.30	1	54.40	54.10	0	1,874	0.00%
2022/05/25	0	0.00	5	54.60	55.00	-5	1,982	-0.25%
2022/05/24	0	0.00	1	55.30	55.00	-1	2,197	-0.05%
2022/05/18	2	56.90	0	0.00	56.80	2	2,307	0.09%
2022/05/13	0	0.00	1	55.30	55.80	-1	2,260	-0.04%
2022/05/12	5	56.60	0	0.00	55.50	5	2,249	0.22%
2022/05/10	1	57.90	1	56.40	57.90	0	2,266	0.00%
2022/05/05	4	60.70	0	0.00	60.60	4	2,255	0.18%
2022/05/04	10	59.60	0	0.00	59.80	10	2,296	0.44%
2022/04/29	0	0.00	9	57.70	58.10	-9	2,305	-0.39%
2022/04/28	1	57.90	0	0.00	58.00	1	2,300	0.04%
2022/04/27	0	0.00	2	57.20	59.50	-2	2,277	-0.09%
2022/04/25	0	0.00	1	60.30	60.50	-1	2,256	-0.04%
2022/04/22	1	65.50	1	64.30	64.40	0	2,228	0.00%
2022/04/21	0	0.00	1	66.90	66.40	-1	2,218	-0.05%
2022/04/20	1	66.60	1	66.60	66.70	0	2,240	0.00%
2022/04/14	1	68.10	1	68.10	68.00	0	2,354	0.00%
2022/03/29	0	0.00	2	73.00	72.30	-2	2,965	-0.07%
2022/03/28	0	72.35	0	0.00	72.60	0	3,084	0.00%
2022/03/23	1	72.50	0	0.00	72.60	1	3,210	0.03%
2022/03/21	2	71.30	0	0.00	71.40	2	3,239	0.06%
2022/03/17	0	0.00	1	70.70	70.90	-1	3,316	-0.03%
2022/03/16	1	68.70	1	68.90	68.80	0	3,351	0.00%
2022/03/11	1	70.80	1	70.90	70.80	0	3,477	0.00%
2022/03/08	5	70.88	0	0.00	70.10	5	3,573	0.14%
2022/03/07	0	0.00	1	70.70	70.90	-1	3,618	-0.03%
2022/03/04	1	74.00	0	0.00	73.30	1	3,643	0.03%
2022/03/03	2	75.50	1	74.90	74.50	1	3,723	0.03%
2022/03/02	0	0.00	1	75.00	75.20	-1	3,791	-0.03%
2022/03/01	2	74.70	3	75.40	75.40	-1	3,833	-0.03%
2022/02/25	4	75.03	2	75.20	75.00	2	3,886	0.05%
2022/02/24	2	74.85	3	74.77	74.20	-1	4,011	-0.02%
2022/02/23	16	73.88	18	73.84	74.20	-2	4,011	-0.05%
2022/02/22	1	70.00	0	0.00	70.00	1	3,988	0.03%
2022/02/18	20	70.80	0	0.00	70.80	20	4,337	0.46%
2022/02/11	0	0.00	1	72.20	72.00	-1	6,038	-0.02%
2022/02/10	4	73.35	0	0.00	73.00	4	6,225	0.06%
2022/02/07	1	69.10	0	0.00	69.70	1	6,412	0.02%
2022/01/26	0	0.00	1	67.50	67.50	-1	6,444	-0.02%
2022/01/25	0	0.00	1	69.00	69.00	-1	6,552	-0.02%
2022/01/12	1	72.80	3	72.10	72.20	-2	7,299	-0.03%
2022/01/10	1	72.80	0	0.00	73.90	1	7,484	0.01%
2022/01/06	12	75.01	0	0.00	75.30	12	7,663	0.16%
2022/01/04	3	77.70	0	0.00	77.30	3	7,696	0.04%
2021/12/28	3	78.50	3	79.23	77.60	0	8,059	0.00%
2021/12/27	1	78.10	1	77.50	77.60	0	8,168	0.00%
2021/12/24	2	78.25	1	78.20	78.40	1	8,290	0.01%
2021/12/23	3	78.40	11	78.67	78.40	-8	8,387	-0.10%
2021/12/22	1	76.80	3	76.73	77.10	-2	8,527	-0.02%
2021/12/21	0	0.00	1	74.60	75.00	-1	9,313	-0.01%
2021/12/20	1	73.20	1	73.70	73.10	0	9,674	0.00%
2021/12/14	1	75.00	2	76.10	75.20	-1	9,905	-0.01%
2021/12/13	1	74.50	0	0.00	75.10	1	9,860	0.01%
2021/12/09	0	0.00	7	75.80	75.20	-7	10,000	-0.07%
2021/12/07	6	77.73	7	77.36	76.60	-1	10,001	-0.01%
2021/12/06	0	0.00	3	76.00	76.00	-3	10,060	-0.03%
2021/12/02	0	0.00	1	75.60	75.50	-1	10,112	-0.01%
2021/12/01	1	75.50	0	0.00	75.30	1	10,105	0.01%
2021/11/29	11	74.82	30	76.00	76.30	-19	10,057	-0.19%
2021/11/26	2	76.05	0	0.00	75.90	2	9,995	0.02%
2021/11/24	2	78.95	1	79.90	79.70	1	9,979	0.01%
2021/11/23	7	79.36	3	78.77	78.80	4	10,081	0.04%
2021/11/22	1	80.00	7	81.41	83.00	-6	9,931	-0.06%
2021/11/19	8	78.89	4	79.20	79.10	4	9,795	0.04%
2021/11/18	6	78.43	5	78.38	78.10	1	9,812	0.01%
2021/11/17	9	80.09	6	80.37	79.80	3	9,727	0.03%
2021/11/16	62	85.12	25	83.84	80.50	37	9,651	0.38%
2021/11/15	2	79.80	4.1	81.06	83.90	-2.1	8,911	-0.02%
2021/11/12	0.1	76.40	1	76.70	76.30	-0.9	8,640	-0.01%
2021/11/11	5	75.88	1	76.00	75.40	4	8,744	0.05%
2021/11/10	1	76.30	0	0.00	76.10	1	8,994	0.01%
2021/11/09	1	75.70	0	0.00	77.00	1	9,006	0.01%
2021/11/05	0	0.00	1	74.30	74.50	-1	8,942	-0.01%
2021/11/03	2	75.00	2	74.90	74.80	0	9,139	0.00%
2021/11/02	1	73.60	2	75.55	73.80	-1	9,260	-0.01%
2021/11/01	2	76.70	2	76.65	76.90	0	9,253	0.00%
2021/10/29	1	73.30	1	75.30	74.70	0	9,759	0.00%
2021/10/21	2	74.35	1	73.50	73.10	1	10,293	0.01%
2021/10/20	11	75.36	11	74.87	74.70	0	10,274	0.00%
2021/10/19	3	73.70	3	74.20	74.20	0	10,319	0.00%
2021/10/18	0	0.00	3	73.00	74.00	-3	10,566	-0.03%
2021/10/15	1	73.10	2	72.20	73.40	-1	10,569	-0.01%
2021/10/14	5	67.58	3	67.80	68.20	2	10,520	0.02%
2021/10/13	1	69.60	1	66.60	66.50	0	10,558	0.00%
2021/10/12	2	69.50	2	69.85	69.10	0	10,571	0.00%
2021/10/08	30	70.60	31	71.00	71.00	-1	10,617	-0.01%
2021/10/07	0	0.00	1	69.40	70.20	-1	10,683	-0.01%
2021/10/06	4	69.00	2	68.85	67.90	2	11,044	0.02%
2021/10/05	3	66.23	1	66.90	67.60	2	11,074	0.02%
2021/10/04	7	67.74	17	67.48	66.00	-10	11,062	-0.09%
2021/10/01	2	72.90	0	0.00	71.10	2	10,969	0.02%
2021/09/28	26	82.57	14	81.75	80.20	12	10,680	0.11%
2021/09/27	1	76.10	2	79.25	79.90	-1	9,841	-0.01%
2021/09/24	5	73.10	11	75.89	75.70	-6	9,525	-0.06%
2021/09/22	3	72.23	1	71.40	71.50	2	9,438	0.02%
2021/09/17	4	73.23	8	73.40	73.50	-4	9,470	-0.04%
2021/09/15	4	72.05	1	71.70	71.50	3	9,509	0.03%
2021/09/14	1	72.50	1	71.60	71.50	0	9,469	0.00%
2021/09/13	1	72.80	2	72.65	71.70	-1	9,632	-0.01%
2021/09/10	1	72.00	0	0.00	72.70	1	9,877	0.01%
2021/09/09	1	72.40	1	72.80	72.20	0	10,071	0.00%
2021/09/08	1	69.60	0	0.00	69.60	1	10,401	0.01%
2021/09/07	8	71.93	9	70.16	70.30	-1	11,177	-0.01%
2021/09/06	1	72.40	3	72.33	71.30	-2	11,699	-0.02%
2021/09/03	3	72.20	1	72.90	72.10	2	11,964	0.02%
2021/09/02	2	72.10	1	71.90	71.90	1	12,347	0.01%
2021/09/01	1	72.90	0	0.00	73.70	1	12,590	0.01%
2021/08/31	4	72.23	4	72.60	72.80	0	12,590	0.00%
2021/08/30	4	74.00	0	0.00	73.40	4	12,648	0.03%
2021/08/27	5	73.32	7	73.66	73.70	-2	12,604	-0.02%
2021/08/26	1	71.60	1	72.10	71.70	0	12,512	0.00%
2021/08/25	2	69.20	1	69.70	70.50	1	12,632	0.01%
2021/08/24	2	71.55	0	0.00	70.00	2	12,652	0.02%
2021/08/23	1	69.60	2	71.10	71.50	-1	12,669	-0.01%
2021/08/20	6	69.35	7	69.51	68.20	-1	12,712	-0.01%
2021/08/19	8	71.14	6	71.28	69.30	2	12,867	0.02%
2021/08/18	22	71.57	22	72.71	73.90	0	12,851	0.00%
2021/08/17	4	75.03	1	74.90	73.80	3	12,837	0.02%
2021/08/16	1	79.40	0	0.00	74.90	1	12,983	0.01%
2021/08/13	2	83.30	3	81.90	82.90	-1	12,988	-0.01%
2021/08/12	3	84.30	1	84.60	84.30	2	13,191	0.02%
2021/08/11	16	85.16	16	86.41	84.50	0	13,585	0.00%
2021/08/10	3	85.50	3	85.70	85.40	0	13,665	0.00%
2021/08/09	1	87.30	0	0.00	84.10	1	13,730	0.01%
2021/08/06	8	88.01	4	88.38	88.00	4	13,816	0.03%
2021/08/05	18	88.87	18	87.52	87.30	0	13,821	0.00%
2021/08/04	20	88.19	22	88.96	89.10	-2	14,081	-0.01%
2021/08/03	4	85.83	24.1	86.79	87.50	-20.1	13,658	-0.15%
2021/08/02	23	80.59	29	82.79	83.30	-6	13,151	-0.05%
2021/07/30	1	79.10	6	80.23	79.10	-5	13,152	-0.04%
2021/07/29	1	77.30	1.5	78.07	78.60	-0.5	13,389	0.00%
2021/07/28	8	77.76	0.1	78.60	77.80	8	13,621	0.06%
2021/07/27	0	0.00	1	82.70	80.00	-1	13,719	-0.01%
2021/07/26	1	81.10	0	0.00	81.20	1	13,875	0.01%
2021/07/23	2.5	82.68	3	82.90	82.10	-0.5	13,994	0.00%
2021/07/22	0	0.00	14	80.13	81.40	-14	13,930	-0.10%
2021/07/21	8	77.78	5	78.02	75.90	3	13,746	0.02%
2021/07/20	12	77.81	0	0.00	76.90	12	13,750	0.09%
2021/07/19	6	80.60	0	0.00	80.50	6	13,833	0.04%
2021/07/16	7	81.67	1	81.50	81.40	6	14,247	0.04%
2021/07/15	4	81.28	3	82.63	81.70	1	14,505	0.01%
2021/07/14	6	82.60	1	83.10	82.50	5	14,695	0.03%
2021/07/13	3	86.87	16	87.06	83.70	-13	14,884	-0.09%
2021/07/12	16	83.71	9	83.69	83.20	7	14,678	0.05%
2021/07/09	3	83.93	5	84.44	84.50	-2	14,692	-0.01%
2021/07/08	7	83.27	2	83.90	83.20	5	14,792	0.03%
2021/07/07	1	82.70	1	82.80	82.80	0	14,932	0.00%
2021/07/06	4	82.98	3	83.50	83.00	1	15,022	0.01%
2021/07/05	0.1	85.50	24	85.28	85.10	-23.9	15,176	-0.16%
2021/07/02	1	81.00	5	81.80	82.00	-4	15,175	-0.03%
2021/07/01	3	82.07	6	81.93	80.70	-3	15,341	-0.02%
2021/06/30	4	82.38	21	81.89	81.50	-17	15,632	-0.11%
2021/06/29	10	83.21	0	0.00	82.80	10	15,724	0.06%
2021/06/28	10	83.56	7	83.80	84.80	3	16,256	0.02%
2021/06/25	4	83.18	21	83.75	82.70	-17	16,444	-0.10%
2021/06/24	4	83.78	0	0.00	83.50	4	16,969	0.02%
2021/06/23	43	85.16	47	85.03	84.80	-4	17,087	-0.02%
2021/06/22	28	83.31	1	82.60	83.00	27	17,247	0.16%
2021/06/21	37	84.16	23	82.70	82.40	14	17,979	0.08%
2021/06/18	11	87.66	7	87.60	87.60	4	18,581	0.02%
2021/06/17	7	90.26	6.2	90.19	88.90	0.8	18,730	0.00%
2021/06/16	20	89.80	12	89.83	88.90	8	18,628	0.04%
2021/06/15	4	86.73	7.3	86.58	86.20	-3.3	18,381	-0.02%
2021/06/11	16.3	83.25	16	83.18	82.60	0.3	18,677	0.00%
2021/06/10	2	81.10	3	81.83	82.50	-1	18,508	-0.01%
2021/06/09	0	0.00	16	78.43	80.30	-16	18,181	-0.09%
2021/06/08	3	76.37	6	76.28	77.00	-3	17,994	-0.02%
2021/06/07	12	77.14	2	77.55	76.40	10	18,105	0.06%
2021/06/03	8	76.55	7	76.70	76.80	1	18,237	0.01%
2021/06/02	15	76.58	2	76.20	76.10	13	18,457	0.07%
2021/06/01	1	80.70	1	79.40	79.50	0	18,353	0.00%
2021/05/28	12	81.96	1	81.10	80.90	11	18,411	0.06%
2021/05/27	9	80.86	7	81.67	81.30	2	18,468	0.01%
2021/05/25	9	80.63	13	80.99	78.50	-4	18,359	-0.02%
2021/05/24	4	77.10	22	78.85	78.20	-18	18,270	-0.10%
2021/05/21	1	74.80	0	0.00	75.50	1	18,138	0.01%
2021/05/20	26	75.90	16	76.97	74.00	10	18,249	0.05%
2021/05/19	1	74.40	2	78.00	78.60	-1	18,154	-0.01%
2021/05/18	7	68.03	7	70.57	71.80	0	18,103	0.00%
2021/05/17	11	67.86	10	66.50	66.50	1	18,788	0.01%
2021/05/14	6	70.10	9	71.67	73.80	-3	20,041	-0.01%
2021/05/13	15	65.41	22	66.70	68.10	-7	19,889	-0.04%
2021/05/12	20	70.01	25	67.65	65.70	-5	19,943	-0.03%
2021/05/10	2	71.75	3	71.70	71.40	-1	20,196	0.00%
2021/05/07	27	73.22	17	71.71	72.10	10	20,804	0.05%
2021/05/06	12	74.08	12	75.50	73.50	0	20,847	0.00%
2021/05/05	0	0.00	1	71.10	70.20	-1	20,768	0.00%
2021/05/04	0	0.00	1	68.20	67.30	-1	21,129	0.00%
2021/05/03	20	77.20	0	0.00	74.70	20	21,321	0.09%
2021/04/28	6	81.57	0	0.00	80.00	6	21,438	0.03%
2021/04/26	1	83.40	0	0.00	81.10	1	21,350	0.00%
2021/04/23	7	85.83	2	84.20	82.80	5	21,429	0.02%
2021/04/22	6	87.13	11	89.00	85.20	-5	21,344	-0.02%
2021/04/21	2	82.25	9	82.93	84.30	-7	20,986	-0.03%
2021/04/20	10	82.17	4	81.75	81.30	6	20,862	0.03%
2021/04/19	2	81.55	23	78.44	80.10	-21	20,734	-0.10%
2021/04/16	16	79.56	1	79.30	77.80	15	20,537	0.07%
2021/04/15	2	77.95	0	0.00	78.00	2	20,348	0.01%
2021/04/14	6	74.28	15	73.11	75.30	-9	20,297	-0.04%
2021/04/13	23	74.67	16	76.28	74.00	7	20,402	0.03%
2021/04/12	7	78.67	40	77.85	76.40	-33	20,581	-0.16%
2021/04/09	2	79.80	19	79.77	79.00	-17	20,588	-0.08%
2021/04/08	0	0.00	8	79.89	79.80	-8	20,616	-0.04%
2021/04/07	2	78.90	1	79.80	79.50	1	20,634	0.00%
2021/04/06	3	78.23	6	81.10	81.10	-3	20,773	-0.01%
2021/04/01	1	76.00	0	0.00	75.50	1	21,171	0.00%
2021/03/31	4	76.08	3	75.90	75.80	1	21,598	0.00%
2021/03/30	20	73.20	22	73.90	73.10	-2	22,568	-0.01%
2021/03/29	11	70.58	11	72.30	72.40	0	22,798	0.00%
2021/03/26	2	68.85	1	68.90	69.00	1	22,533	0.00%
2021/03/25	22	70.99	23	68.43	68.00	-1	22,491	0.00%
2021/03/24	218	72.18	226	70.47	70.20	-8	22,209	-0.04%	大買/大賣/
2021/03/23	17	68.99	9	69.38	70.80	8	21,339	0.04%
2021/03/22	2	66.00	1	65.20	65.30	1	20,493	0.00%
2021/03/19	11	64.76	9	63.87	63.40	2	20,159	0.01%
2021/03/18	15	64.03	20	63.92	63.10	-5	19,809	-0.03%
2021/03/17	25	62.76	3	64.23	64.60	22	19,342	0.11%
2021/03/16	5	60.52	3	60.37	60.30	2	18,592	0.01%
2021/03/15	2	58.70	7	59.71	59.60	-5	18,506	-0.03%
2021/03/12	7	59.17	2	59.05	58.60	5	18,490	0.03%
2021/03/11	2	58.20	2	58.75	59.90	0	18,523	0.00%
2021/03/10	15	57.16	16	57.60	57.60	-1	18,503	-0.01%
2021/03/09	1	55.80	1	56.40	56.90	0	18,499	0.00%
2021/03/08	4	58.55	2	60.15	58.40	2	18,414	0.01%
2021/03/05	1	55.90	1	56.40	56.40	0	18,256	0.00%
2021/03/04	2	56.70	0	0.00	56.40	2	18,282	0.01%
2021/03/03	4	56.48	3	58.13	58.40	1	18,247	0.01%
2021/03/02	5	59.04	4	57.80	57.20	1	18,591	0.01%
2021/02/26	1	58.10	1	58.90	59.30	0	18,657	0.00%
2021/02/25	20	59.10	21	58.95	58.70	-1	18,873	-0.01%
2021/02/23	26	61.35	30	60.74	60.80	-4	18,742	-0.02%
2021/02/22	105	62.67	130	61.96	61.50	-25	18,702	-0.13%	大買/大賣/
2021/02/19	11	60.45	1	60.60	61.40	10	18,460	0.05%
2021/02/18	30	61.59	8	61.10	60.60	22	18,605	0.12%
2021/02/17	16	60.39	15	62.43	62.50	1	19,117	0.01%
2021/02/05	15	57.03	21	57.92	57.90	-6	18,671	-0.03%
2021/02/04	2	54.20	0	0.00	54.00	2	17,802	0.01%
2021/02/03	7	54.71	7	55.00	53.60	0	17,791	0.00%
2021/02/02	18	54.29	8	54.94	55.20	10	17,572	0.06%
2021/02/01	7	52.40	9	53.02	53.70	-2	17,009	-0.01%
2021/01/29	3	52.70	5	55.34	51.90	-2	16,705	-0.01%
2021/01/28	9	54.00	6	55.00	52.80	3	15,996	0.02%
2021/01/27	11	55.03	11	54.09	53.80	0	15,772	0.00%
2021/01/26	7	54.56	7	54.44	54.10	0	15,546	0.00%
2021/01/25	0	0.00	6	53.98	54.00	-6	14,918	-0.04%
2021/01/22	17	50.74	11	51.48	52.10	6	14,523	0.04%
2021/01/21	20	50.20	27	49.88	50.50	-7	14,213	-0.05%
2021/01/20	1	47.50	1	47.45	46.90	0	13,985	0.00%
2021/01/18	5	47.90	4	48.38	48.10	1	13,843	0.01%
2021/01/15	4	50.85	1	51.10	50.10	3	13,596	0.02%
2021/01/14	4	52.03	0	0.00	52.50	4	13,422	0.03%
2021/01/13	1	51.30	9	52.77	53.20	-8	13,293	-0.06%
2021/01/12	1	50.60	0	0.00	50.40	1	13,148	0.01%
2021/01/11	2	52.50	2	52.20	52.60	0	12,997	0.00%
2021/01/07	1	52.50	2	52.70	52.60	-1	12,778	-0.01%
2021/01/06	2	52.40	16	54.31	51.40	-14	12,634	-0.11%
2021/01/05	33	54.97	9	54.33	53.40	24	12,302	0.20%
2021/01/04	16	52.91	7	52.30	52.70	9	11,872	0.08%
2020/12/31	7	53.01	3	53.20	53.30	4	11,712	0.03%
2020/12/30	6	53.38	2	53.55	52.90	4	11,421	0.04%
2020/12/29	9	54.90	22	54.30	54.60	-13	11,222	-0.12%
2020/12/28	15	55.30	21	54.46	55.50	-6	10,862	-0.06%
2020/12/25	13	53.19	113	53.25	51.80	-100	10,069	-0.99%	大賣/
2020/12/24	154	50.23	52	51.57	51.50	102	9,435	1.08%	大買/鉅額交易
2020/12/23	7	48.41	41	48.55	48.80	-34	7,858	-0.43%
2020/12/22	6	45.89	0	0.00	44.40	6	7,373	0.08%
2020/12/21	0	0.00	13	44.38	45.10	-13	7,047	-0.18%
2020/12/17	1	42.50	0	0.00	43.25	1	6,888	0.01%
2020/12/16	0	0.00	1	42.50	42.85	-1	6,903	-0.01%
2020/12/15	2	42.43	0	0.00	41.90	2	6,927	0.03%
2020/12/14	9	42.90	0	0.00	43.15	9	7,004	0.13%
2020/12/11	2	42.28	0	0.00	42.50	2	6,994	0.03%
2020/12/10	9	43.71	1	43.15	43.30	8	6,923	0.12%
2020/12/09	1	45.00	0	0.00	44.70	1	6,787	0.01%
2020/12/08	0	0.00	2	44.40	45.25	-2	6,732	-0.03%
2020/12/07	9	45.40	3	44.85	44.85	6	6,676	0.09%
2020/12/04	1	46.15	2	46.08	46.20	-1	6,565	-0.02%
2020/12/03	1	45.75	5	46.00	45.20	-4	6,440	-0.06%
2020/11/30	6	46.38	2	47.10	45.85	4	6,096	0.07%
2020/11/27	1	46.20	1	46.15	46.05	0	5,956	0.00%
2020/11/26	8	46.44	13	46.57	46.50	-5	5,867	-0.09%
2020/11/25	7	45.40	10	45.76	46.00	-3	5,354	-0.06%
2020/11/24	3	44.88	4	45.39	44.45	-1	5,108	-0.02%
2020/11/23	4	44.53	0	0.00	44.40	4	4,777	0.08%
2020/11/20	0	0.00	26	44.83	44.45	-26	4,694	-0.55%
2020/11/19	1	44.95	2	44.75	45.20	-1	4,544	-0.02%
2020/11/18	25	45.28	13	45.05	45.00	12	4,419	0.27%
2020/11/17	5	45.23	3	44.65	44.50	2	4,216	0.05%
2020/11/16	10	44.75	34	45.54	44.50	-24	3,939	-0.61%
2020/11/13	5	42.95	14	42.80	42.90	-9	3,069	-0.29%
2020/11/12	19	42.54	40	42.55	41.90	-21	2,611	-0.80%
2020/11/11	0	0.00	1	40.10	40.70	-1	2,016	-0.05%
2020/11/09	0	0.00	1	38.55	38.55	-1	1,881	-0.05%
2020/11/04	0	0.00	2	38.75	38.70	-2	1,921	-0.10%
2020/10/29	0	0.00	1	38.00	38.10	-1	2,038	-0.05%
2020/10/28	1	38.55	10	38.85	38.35	-9	2,055	-0.44%
2020/10/27	1	38.80	2	38.58	38.80	-1	2,088	-0.05%
2020/10/26	1	38.65	1	39.00	38.70	0	2,222	0.00%
2020/10/23	5	38.00	0	0.00	38.20	5	2,189	0.23%
2020/10/22	1	38.05	0	0.00	37.90	1	2,238	0.04%
2020/10/21	1	37.95	0	0.00	37.95	1	2,274	0.04%
2020/10/20	3	38.33	0	0.00	38.10	3	2,295	0.13%
2020/10/14	0	0.00	0.1	37.30	37.30	-0.1	2,352	0.00%
2020/10/12	1	36.50	0	0.00	36.45	1	2,386	0.04%
2020/10/06	3	37.20	0	0.00	37.30	3	2,466	0.12%
2020/09/24	1	37.65	0	0.00	37.75	1	2,872	0.03%
2020/09/23	1	37.70	0	0.00	37.75	1	2,956	0.03%
2020/09/22	0	0.00	1	38.20	38.20	-1	2,992	-0.03%
2020/09/21	10	38.70	0	0.00	38.70	10	3,083	0.32%
2020/09/18	0	0.00	4	40.50	39.30	-4	3,137	-0.13%
2020/09/17	0	0.00	1	40.60	40.60	-1	3,125	-0.03%
2020/09/16	0	0.00	11	39.83	39.70	-11	3,050	-0.36%
2020/09/10	0	0.00	2	38.90	38.50	-2	3,264	-0.06%
2020/09/09	2	38.75	0	0.00	39.00	2	3,282	0.06%
2020/09/02	1	38.20	1	37.85	37.85	0	3,506	0.00%
2020/09/01	1	38.20	0	0.00	38.15	1	3,582	0.03%
2020/08/31	0	0.00	1	38.00	38.00	-1	3,640	-0.03%
2020/08/25	0	0.00	2	38.45	38.40	-2	3,846	-0.05%
2020/08/20	2	37.70	0	0.00	36.05	2	4,025	0.05%
2020/08/17	2	39.23	0	0.00	39.40	2	4,145	0.05%
2020/08/14	1	39.50	1	39.10	39.15	0	4,210	0.00%
2020/08/12	12	39.34	0	0.00	39.35	12	4,324	0.28%
2020/08/11	0	0.00	1	39.65	39.65	-1	4,471	-0.02%
2020/08/10	1	40.15	0	0.00	40.10	1	4,604	0.02%
2020/08/07	5	40.15	0	0.00	40.10	5	4,745	0.11%
2020/08/06	1	41.30	2	41.30	40.75	-1	4,823	-0.02%
2020/08/05	1	41.35	0	0.00	41.20	1	5,014	0.02%
2020/07/30	1	40.80	1	41.25	40.90	0	5,952	0.00%
2020/07/28	0	0.00	4	39.50	38.50	-4	6,369	-0.06%
2020/07/27	5	39.75	0	0.00	39.80	5	6,722	0.07%
2020/07/24	0.1	40.30	15	40.65	40.05	-14.9	6,856	-0.22%
2020/07/23	0	0.00	25	40.96	40.85	-25	6,857	-0.36%
2020/07/22	1	40.35	0	0.00	40.35	1	6,847	0.01%
2020/07/21	1	40.25	0	0.00	40.25	1	6,835	0.01%
2020/07/20	0	0.00	33	39.40	39.80	-33	6,826	-0.48%
2020/07/17	0	0.00	15	39.85	39.70	-15	6,825	-0.22%
2020/07/16	3	40.28	1	40.15	40.10	2	6,830	0.03%
2020/07/15	2	41.10	11	40.71	40.30	-9	6,823	-0.13%
2020/07/14	7	40.72	0	0.00	40.60	7	6,846	0.10%
2020/07/13	12	40.24	11	40.65	40.90	1	6,834	0.01%
2020/07/10	13	41.00	5	40.16	40.10	8	6,865	0.12%
2020/07/09	25	41.74	1	41.20	41.20	24	6,897	0.35%
2020/07/07	6	41.96	13	41.77	42.00	-7	6,965	-0.10%
2020/07/06	1	41.30	5	41.78	41.75	-4	6,931	-0.06%
2020/07/03	26	40.81	25	40.88	40.90	1	6,929	0.01%
2020/07/02	13	41.19	5	41.15	41.15	8	6,967	0.11%
2020/07/01	2	41.65	0	0.00	41.65	2	6,887	0.03%
2020/06/30	3	41.77	1	41.55	41.85	2	6,845	0.03%
2020/06/29	5	42.75	0	0.00	42.90	5	6,765	0.07%
2020/06/24	0	0.00	1	42.90	42.85	-1	6,669	-0.01%
2020/06/23	5	42.90	4	42.88	42.70	1	6,670	0.01%
2020/06/19	1	42.70	5	43.00	42.85	-4	6,669	-0.06%
2020/06/18	4	42.95	2	43.20	42.85	2	6,667	0.03%
2020/06/17	0	0.00	12	42.61	42.95	-12	6,597	-0.18%
2020/06/16	1	42.00	0	0.00	42.00	1	6,551	0.02%
2020/06/12	3	40.07	0	0.00	41.50	3	6,634	0.05%
2020/06/11	0	0.00	2	41.43	40.90	-2	6,651	-0.03%
2020/06/10	1	42.50	3	42.57	42.45	-2	6,623	-0.03%
2020/06/09	1	42.90	0	0.00	42.30	1	6,697	0.01%
2020/06/08	6	42.76	1	42.90	42.25	5	6,808	0.07%
2020/06/05	1	42.60	1	42.70	42.65	0	6,766	0.00%
2020/06/04	0	0.00	2	42.50	42.65	-2	6,762	-0.03%
2020/06/03	2	41.80	0	0.00	41.90	2	6,728	0.03%
2020/06/02	0	0.00	5	41.65	41.50	-5	6,800	-0.07%
2020/06/01	1	41.20	0	0.00	41.75	1	6,870	0.01%
2020/05/29	0	0.00	2	41.00	40.95	-2	6,863	-0.03%
2020/05/28	6	41.05	14	41.56	40.60	-8	6,904	-0.12%
2020/05/27	1	41.85	0	0.00	41.85	1	6,848	0.01%
2020/05/26	5	41.50	13	42.63	42.25	-8	6,841	-0.12%
2020/05/25	20	41.10	0	0.00	41.55	20	6,753	0.30%
2020/05/22	1	41.40	0	0.00	41.15	1	6,717	0.01%
2020/05/21	30	41.80	0	0.00	41.90	30	6,697	0.45%
2020/05/20	5	41.50	0	0.00	40.95	5	6,702	0.07%
2020/05/18	1	41.95	0	0.00	40.20	1	6,592	0.02%
2020/05/15	1	41.90	5	42.35	41.90	-4	6,449	-0.06%
2020/05/14	1	42.80	4	42.95	41.30	-3	6,348	-0.05%
2020/05/13	1	43.30	3	43.03	42.95	-2	6,213	-0.03%
2020/05/12	6	44.40	8	44.26	43.70	-2	6,141	-0.03%
2020/05/11	10	44.10	12	44.28	44.20	-2	5,978	-0.03%
2020/05/08	11	42.43	9	42.58	42.30	2	5,640	0.04%
2020/05/07	13	42.53	1	42.45	42.30	12	5,486	0.22%
2020/05/06	7	42.14	9	42.34	41.75	-2	5,362	-0.04%
2020/05/05	9	40.77	1	41.25	40.80	8	5,071	0.16%
2020/05/04	23	40.36	15	40.63	41.50	8	4,899	0.16%
2020/04/30	8	39.67	5	39.61	40.50	3	4,660	0.06%
2020/04/29	0	0.00	1	36.50	36.85	-1	4,394	-0.02%
2020/04/28	1	35.45	2	35.45	35.50	-1	4,387	-0.02%
2020/04/27	0	0.00	12	34.98	35.25	-12	4,465	-0.27%
2020/04/24	10	34.50	1	34.35	34.45	9	4,447	0.20%
2020/04/23	1	34.45	0	0.00	34.60	1	4,462	0.02%
2020/04/22	0	0.00	70	32.92	34.05	-70	4,453	-1.57%
2020/04/21	1	33.95	1	34.25	33.60	0	4,466	0.00%
2020/04/20	0	0.00	2	34.95	34.90	-2	4,514	-0.04%
2020/04/17	16	35.41	1	34.75	34.75	15	4,584	0.33%
2020/04/16	10	35.30	1	35.10	35.15	9	4,539	0.20%
2020/04/15	1	35.45	6	35.55	35.20	-5	4,612	-0.11%
2020/04/14	0	0.00	7	35.31	35.40	-7	4,612	-0.15%
2020/04/13	6	34.44	4	34.90	34.80	2	4,589	0.04%
2020/04/07	0	0.00	20	31.68	32.90	-20	4,500	-0.44%
2020/04/01	11	29.90	0	0.00	30.30	11	4,431	0.25%
2020/03/27	11	30.34	0	0.00	30.20	11	4,543	0.24%
2020/03/26	0	0.00	4	29.30	29.70	-4	4,546	-0.09%
2020/03/25	2	29.90	0	0.00	29.70	2	4,561	0.04%
2020/03/24	2	28.25	1	28.60	28.25	1	4,573	0.02%
2020/03/23	6	27.44	3	27.40	27.10	3	4,808	0.06%
2020/03/20	3	27.98	5	28.42	28.60	-2	5,173	-0.04%
2020/03/19	6	28.51	0	0.00	26.45	6	5,391	0.11%
2020/03/18	2	30.25	1	30.45	29.35	1	5,436	0.02%
2020/03/17	3	30.18	3	29.70	29.90	0	5,549	0.00%
2020/03/16	8	32.08	4	32.30	31.00	4	5,561	0.07%
2020/03/13	0	0.00	17	31.09	31.95	-17	5,565	-0.31%
2020/03/12	37	34.77	2	34.93	34.30	35	5,506	0.64%
2020/03/11	0	0.00	1	38.75	38.05	-1	5,468	-0.02%
2020/03/10	3	38.40	0	0.00	38.55	3	5,761	0.05%
2020/03/09	7	38.58	3	38.00	38.00	4	5,901	0.07%
2020/03/06	0	0.00	3	39.67	39.70	-3	5,920	-0.05%
2020/03/05	0	0.00	2	38.60	39.65	-2	6,003	-0.03%
2020/02/25	3	38.80	0	0.00	38.90	3	6,761	0.04%
2020/02/21	0	0.00	1	39.25	38.95	-1	6,745	-0.01%
2020/02/17	2	38.25	2	38.60	38.60	0	6,701	0.00%
2020/02/11	3	37.62	3	37.72	37.65	0	6,756	0.00%
2020/02/07	1	36.35	0	0.00	36.35	1	7,364	0.01%
2020/02/05	2	35.85	1	35.70	35.85	1	7,741	0.01%
2020/01/31	3	35.95	1	36.25	36.45	2	7,587	0.03%
2020/01/30	0	0.00	4	38.45	38.45	-4	7,532	-0.05%
2020/01/20	2	42.98	2	42.88	42.70	0	7,534	0.00%
2020/01/15	22	43.94	29	43.53	43.35	-7	7,873	-0.09%
2020/01/14	1.2	43.87	1	44.05	43.75	0.2	8,146	0.00%
2020/01/13	2	43.00	8	43.40	43.40	-6	8,108	-0.07%
2020/01/10	3	42.60	4	42.63	42.55	-1	8,078	-0.01%
2020/01/09	10	42.93	7	42.45	42.40	3	8,088	0.04%
2020/01/08	6	43.15	7	42.86	43.15	-1	8,102	-0.01%
2020/01/07	6	43.13	3	43.25	43.10	3	8,246	0.04%
2020/01/06	2	42.00	4	42.45	42.80	-2	8,254	-0.02%
2020/01/03	5	43.08	2	43.28	42.80	3	8,271	0.04%
2020/01/02	5	43.19	3	43.10	43.10	2	8,253	0.02%
2019/12/31	1	42.70	0	0.00	42.55	1	8,331	0.01%
2019/12/27	3	42.43	1	42.35	42.35	2	8,440	0.02%
2019/12/26	3	42.30	3	42.20	42.20	0	8,527	0.00%
2019/12/25	5	41.92	3	42.20	42.45	2	8,590	0.02%
2019/12/24	1	41.40	0	0.00	41.45	1	8,942	0.01%
2019/12/23	0	0.00	5	41.97	41.95	-5	8,962	-0.06%
2019/12/20	5	42.60	0	0.00	42.60	5	9,107	0.05%
2019/12/19	7	42.90	5	42.75	42.75	2	9,700	0.02%
2019/12/18	15	42.94	4	42.80	42.60	11	10,083	0.11%
2019/12/17	58	45.20	10	44.04	44.25	48	10,305	0.47%
2019/12/16	1	45.95	37	46.30	46.80	-36	10,013	-0.36%
2019/12/13	5	44.90	9	45.63	45.30	-4	9,961	-0.04%
2019/12/12	9	45.36	13	46.16	44.85	-4	10,269	-0.04%
2019/12/11	6	45.10	6.1	45.52	45.30	-0.1	10,281	0.00%
2019/12/10	10	44.50	1	44.70	45.00	9	10,391	0.09%
2019/12/09	1	45.30	5	45.34	45.00	-4	10,420	-0.04%
2019/12/06	4	45.58	2	45.55	45.30	2	10,519	0.02%
2019/12/05	18	45.66	15	46.23	45.40	3	10,532	0.03%
2019/12/04	3	45.25	6	44.75	45.25	-3	10,426	-0.03%
2019/12/03	0	0.00	2	44.60	44.50	-2	10,636	-0.02%
2019/12/02	9	43.58	4	44.76	44.85	5	10,677	0.05%
2019/11/29	5	45.14	6	45.78	44.40	-1	10,682	-0.01%
2019/11/28	3	44.10	13	43.92	43.90	-10	10,301	-0.10%
2019/11/26	1	43.00	8	42.59	43.00	-7	10,526	-0.07%
2019/11/25	0	0.00	4	41.55	41.25	-4	10,621	-0.04%
2019/11/22	0	0.00	2	41.00	41.00	-2	11,289	-0.02%
2019/11/21	3	40.20	2	40.45	41.00	1	11,463	0.01%
2019/11/20	6	40.59	1	40.60	40.60	5	11,769	0.04%
2019/11/18	0	0.00	1	41.05	41.05	-1	12,160	-0.01%
2019/11/15	0	0.00	2.3	40.93	40.90	-2.3	12,388	-0.02%
2019/11/14	8	41.02	2	40.65	40.65	6	12,744	0.05%
2019/11/13	11	41.46	10	41.10	41.30	1	12,941	0.01%
2019/11/11	14	40.74	11	40.46	40.40	3	13,834	0.02%
2019/11/08	2	41.60	0	0.00	41.00	2	14,410	0.01%
2019/11/07	12	40.54	5	40.55	40.60	7	14,552	0.05%
2019/11/06	30	42.50	16	41.98	42.00	14	14,468	0.10%
2019/11/05	3.1	45.31	10	44.88	45.30	-6.9	14,132	-0.05%
2019/11/04	1	43.70	2	43.50	43.50	-1	13,749	-0.01%
2019/11/01	5	43.41	2	43.50	43.50	3	13,691	0.02%
2019/10/31	0	0.00	1	43.35	43.35	-1	13,704	-0.01%
2019/10/29	0	0.00	2	44.00	42.80	-2	13,673	-0.01%
2019/10/28	1	43.70	1	43.85	43.85	0	13,617	0.00%
2019/10/25	11	43.37	1	43.15	43.15	10	13,563	0.07%
2019/10/24	1	44.50	1	44.20	44.10	0	13,517	0.00%
2019/10/23	1	44.20	2	44.88	44.35	-1	13,520	-0.01%
2019/10/22	2	44.08	20	44.04	44.10	-18	13,312	-0.14%
2019/10/21	8	42.57	3	42.75	42.75	5	13,039	0.04%
2019/10/18	20	42.30	12	42.17	42.25	8	12,991	0.06%
2019/10/16	2	42.50	0	0.00	42.00	2	12,920	0.02%
2019/10/15	2	42.30	5	42.60	42.45	-3	12,807	-0.02%
2019/10/09	3	40.38	21	40.72	40.50	-18	12,511	-0.14%
2019/10/08	26	41.61	21	41.35	41.25	5	12,425	0.04%
2019/10/04	22	41.93	12	41.03	41.00	10	12,222	0.08%
2019/10/03	32	41.93	30	41.58	41.95	2	12,128	0.02%
2019/10/02	0	0.00	3	42.40	42.40	-3	12,070	-0.02%
2019/10/01	24	40.89	20	40.75	41.00	4	11,963	0.03%
2019/09/27	24	41.59	13	40.60	40.60	11	11,886	0.09%
2019/09/26	7	43.60	1	43.50	43.50	6	11,505	0.05%
2019/09/25	5	43.17	7	43.70	43.20	-2	11,442	-0.02%
2019/09/24	34	44.66	3	44.23	43.45	31	11,299	0.27%
2019/09/23	17	47.39	7	46.86	46.80	10	10,695	0.09%
2019/09/20	1	48.15	20	48.43	48.60	-19	10,293	-0.18%
2019/09/18	28	47.09	21	47.30	46.55	7	9,709	0.07%
2019/09/17	19	47.62	37	47.10	47.10	-18	9,484	-0.19%
2019/09/16	10	45.80	11	46.71	46.50	-1	9,039	-0.01%
2019/09/12	17	44.89	2	46.35	46.35	15	8,913	0.17%
2019/09/11	5	45.47	16	45.58	45.20	-11	8,751	-0.13%
2019/09/10	13	45.31	15	45.38	45.30	-2	8,666	-0.02%
2019/09/09	0	0.00	2	47.15	46.50	-2	8,491	-0.02%
2019/09/06	25	46.46	0	0.00	46.30	25	8,432	0.30%
2019/09/05	8	46.91	23	46.38	46.70	-15	8,273	-0.18%
2019/09/04	6	44.74	9	44.71	45.25	-3	7,862	-0.04%
2019/09/03	3	45.17	4	45.40	45.05	-1	7,723	-0.01%
2019/09/02	14	44.10	3	44.47	44.50	11	7,511	0.15%
2019/08/30	5	45.19	0	0.00	43.20	5	7,313	0.07%
2019/08/29	8	46.38	0	0.00	46.80	8	6,927	0.12%
2019/08/28	0	0.00	1	46.45	46.30	-1	6,709	-0.01%
2019/08/27	1	45.60	1	45.00	46.50	0	6,414	0.00%
2019/08/26	0	0.00	2	42.25	43.55	-2	5,719	-0.03%
2019/08/23	2	43.13	13	43.23	42.95	-11	5,531	-0.20%
2019/08/22	14	42.98	1	43.30	42.30	13	5,193	0.25%
2019/08/21	6	42.40	10	41.90	42.00	-4	4,975	-0.08%
2019/08/20	0	0.00	3	41.65	40.80	-3	4,749	-0.06%
2019/08/19	4	43.38	5.8	43.01	42.30	-1.8	4,500	-0.04%
2019/08/16	3	41.40	3	41.22	41.75	0	4,112	0.00%
2019/08/15	25	41.23	86	41.52	41.80	-61	3,876	-1.57%
2019/08/14	14	40.73	37	40.40	41.50	-23	3,444	-0.67%
2019/08/13	15	38.43	6	38.53	38.20	9	2,872	0.31%
2019/08/12	0	0.00	1	36.90	38.10	-1	2,255	-0.04%
2019/08/08	2	34.70	2	34.00	34.65	0	2,010	0.00%
2019/08/07	17	33.62	0	0.00	33.65	17	1,853	0.92%
2019/08/06	1	30.90	16	32.67	32.65	-15	1,774	-0.85%
2019/08/05	10	32.00	1	32.05	32.00	9	1,759	0.51%
2019/08/02	13	32.38	3	32.33	32.30	10	1,764	0.57%
2019/08/01	7	33.06	10	33.78	33.40	-3	1,744	-0.17%
2019/07/30	1	33.50	2	33.20	32.80	-1	1,668	-0.06%
2019/07/26	0	0.00	20	33.00	33.10	-20	1,575	-1.27%
2019/07/25	1	32.85	26	33.03	32.75	-25	1,546	-1.62%
2019/07/23	2	31.55	33	31.60	31.80	-31	1,489	-2.08%
2019/07/22	0	0.00	1	31.25	31.20	-1	1,466	-0.07%
2019/07/17	1	31.10	1	31.20	31.00	0	1,504	0.00%
2019/07/16	1	31.20	0	0.00	31.10	1	1,542	0.06%
2019/07/12	0	0.00	5	31.11	30.95	-5	1,615	-0.31%
2019/07/11	1	30.90	0	0.00	30.85	1	1,647	0.06%
2019/07/10	0	0.00	2	30.70	30.75	-2	1,765	-0.11%
2019/07/08	0	0.00	7	31.20	30.90	-7	1,820	-0.38%
2019/07/04	1	31.00	1	31.40	31.45	0	1,864	0.00%
2019/07/02	2	31.38	1	31.60	31.50	1	2,063	0.05%
2019/07/01	1	30.50	1	30.80	31.45	0	2,088	0.00%
2019/06/27	5	32.15	0	0.00	32.60	5	2,417	0.21%
2019/06/21	5	32.40	0	0.00	32.50	5	2,585	0.19%
2019/06/20	1	32.70	1	32.80	32.70	0	2,619	0.00%
2019/06/19	1	31.90	3	32.03	32.00	-2	2,584	-0.08%
2019/06/18	1	31.70	3	31.60	31.70	-2	2,568	-0.08%
2019/06/14	1	31.10	5	31.35	31.35	-4	2,623	-0.15%
2019/06/13	2	30.83	3	30.12	31.00	-1	2,623	-0.04%
2019/06/12	0	0.00	1	29.35	29.35	-1	2,608	-0.04%
2019/06/11	3	29.05	5	29.10	29.20	-2	2,613	-0.08%
2019/05/31	1	28.95	1	29.10	29.00	0	2,734	0.00%
2019/05/28	1	28.30	0	0.00	28.30	1	2,896	0.03%
2019/05/20	1	28.50	0	0.00	28.50	1	3,451	0.03%
2019/05/16	3	29.90	3	29.60	29.60	0	3,536	0.00%
2019/05/14	1	27.40	0	0.00	29.50	1	3,661	0.03%
2019/05/13	0	0.00	1	28.80	28.70	-1	3,712	-0.03%
2019/05/10	3	29.95	0	0.00	29.85	3	3,759	0.08%
2019/05/09	4	30.68	0	0.00	30.35	4	3,760	0.11%
2019/05/08	12	31.48	0	0.00	31.30	12	3,748	0.32%
2019/05/06	9	32.19	1	32.10	31.70	8	3,817	0.21%
2019/05/02	1	33.10	0	0.00	33.00	1	3,818	0.03%
2019/04/30	0	0.00	1	32.50	32.80	-1	3,854	-0.03%
2019/04/29	24	33.17	2	33.70	33.00	22	3,914	0.56%
2019/04/26	7	34.09	0	0.00	34.00	7	3,924	0.18%
2019/04/25	16	34.78	0	0.00	34.60	16	3,952	0.40%
2019/04/24	9	34.30	0	0.00	34.65	9	4,013	0.22%
2019/04/22	0	0.00	2	35.03	34.55	-2	4,007	-0.05%
2019/04/19	1	34.90	0	0.00	34.90	1	4,037	0.02%
2019/04/18	0	0.00	1.1	34.49	33.85	-1.1	4,000	-0.03%
2019/04/17	2	34.53	0	0.00	34.50	2	3,983	0.05%
2019/04/15	0	0.00	30	33.72	33.75	-30	3,935	-0.76%
2019/04/12	1	32.90	0	0.00	32.80	1	3,916	0.03%
2019/04/09	0	34.30	0	0.00	34.35	0	3,879	0.00%
2019/04/03	20	34.44	25	34.64	34.60	-5	3,670	-0.14%
2019/04/02	6	34.83	5	34.93	34.55	1	3,618	0.03%
2019/03/29	0	0.00	4	32.70	33.30	-4	3,274	-0.12%
2019/03/27	1.1	32.65	5	32.92	32.70	-3.9	3,173	-0.12%
2019/03/25	10	31.48	0	0.00	31.95	10	3,122	0.32%
2019/03/20	5	31.80	0	0.00	31.85	5	3,073	0.16%
2019/03/19	1	32.65	0	0.00	32.20	1	3,165	0.03%
2019/03/18	14	32.03	1	32.65	32.50	13	3,114	0.42%
2019/03/15	2	31.83	0	0.00	31.75	2	3,052	0.07%
2019/03/14	0	0.00	1	31.00	30.75	-1	3,083	-0.03%
2019/03/12	0	31.10	0	0.00	31.00	0	3,192	0.00%
2019/03/11	0	31.20	0	0.00	31.15	0	3,259	0.00%
2019/03/06	0	0.00	10	31.58	31.30	-10	3,401	-0.29%
2019/03/04	10	32.15	0	0.00	32.00	10	3,417	0.29%
2019/02/27	0	0.00	11	31.93	32.50	-11	3,436	-0.32%
2019/02/26	14	32.68	12	32.55	32.55	2	3,339	0.06%
2019/02/25	2	30.40	0	0.00	31.20	2	2,972	0.07%
2019/02/22	2	30.30	0	0.00	30.30	2	2,923	0.07%
2019/02/18	0	0.00	3	30.85	30.70	-3	2,941	-0.10%
2019/02/14	0	0.00	2	31.13	31.20	-2	2,878	-0.07%
2019/02/13	2	30.10	0	0.00	30.20	2	2,851	0.07%
2019/02/12	0	0.00	2	30.90	30.60	-2	2,821	-0.07%
2019/02/11	0	0.00	1	31.15	30.70	-1	2,757	-0.04%
2019/01/30	2	30.05	0	0.00	29.95	2	2,692	0.07%
2019/01/29	0	0.00	1	29.85	29.80	-1	2,682	-0.04%
2019/01/28	2	30.25	0	0.00	30.15	2	2,676	0.07%
2019/01/25	1	30.00	1	30.00	30.05	0	2,701	0.00%
2019/01/23	1	29.65	0	0.00	29.55	1	2,654	0.04%
2019/01/22	1	29.70	0	0.00	30.00	1	2,639	0.04%
2019/01/21	1	29.35	6	30.15	30.05	-5	2,591	-0.19%
2019/01/18	1	29.55	1	29.45	29.30	0	2,512	0.00%
2019/01/17	0	0.00	5	29.55	29.15	-5	2,491	-0.20%
2019/01/16	6	29.35	0	0.00	29.55	6	2,448	0.25%
2019/01/10	0	0.00	2	27.70	28.00	-2	2,258	-0.09%
2019/01/08	0	0.00	2	27.65	27.90	-2	2,242	-0.09%
2019/01/07	2	26.80	4	27.20	27.30	-2	2,172	-0.09%
2019/01/04	0	0.00	1	26.35	26.40	-1	2,170	-0.05%
2019/01/03	2	26.90	0	0.00	27.15	2	2,196	0.09%
2018/12/28	1	28.30	0	0.00	28.05	1	2,188	0.05%
2018/12/27	1	28.90	2	28.55	28.25	-1	2,211	-0.05%
2018/12/26	2	28.75	2	29.45	28.25	0	2,194	0.00%
2018/12/25	3	28.93	0	0.00	29.10	3	2,183	0.14%
2018/12/24	4	29.50	4	29.80	29.85	0	2,183	0.00%
2018/12/20	1	28.70	2	29.00	28.30	-1	2,195	-0.05%
2018/12/19	0	0.00	1	28.65	29.30	-1	2,155	-0.05%
2018/12/17	2	28.60	0	0.00	28.55	2	2,123	0.09%
2018/12/13	0	0.00	1	29.50	29.15	-1	2,214	-0.05%
2018/12/12	6	29.90	0	0.00	30.00	6	2,202	0.27%
2018/12/10	1	27.75	0	0.00	27.70	1	2,176	0.05%
2018/12/07	0	0.00	2	28.10	28.20	-2	2,176	-0.09%
2018/12/06	1	29.55	0	0.00	29.10	1	2,101	0.05%
2018/12/05	1	30.60	1	30.55	30.70	0	2,055	0.00%
2018/11/29	11	30.20	12	29.93	29.60	-1	1,891	-0.05%
2018/11/23	2	27.60	0	0.00	27.30	2	1,706	0.12%
2018/11/22	1	28.40	0	0.00	28.00	1	1,724	0.06%
2018/11/19	0	0.00	3	28.73	29.00	-3	1,710	-0.18%
2018/11/13	0	0.00	3	27.62	28.05	-3	1,671	-0.18%
2018/11/12	5	28.58	2	28.35	28.35	3	1,689	0.18%
2018/11/09	3	27.20	2	27.00	27.30	1	1,623	0.06%
2018/11/08	2	27.45	2	27.15	26.90	0	1,630	0.00%
2018/11/02	0	0.00	1	27.25	27.15	-1	1,795	-0.06%
2018/10/29	0	0.00	1	24.10	23.95	-1	1,746	-0.06%
2018/10/19	1	25.30	35	25.17	25.45	-34	1,863	-1.82%
2018/10/16	0	0.00	20	25.90	25.90	-20	1,909	-1.05%
2018/10/12	1	24.25	1	25.30	25.60	0	1,912	0.00%
2018/10/11	0	0.00	6	25.75	25.75	-6	1,897	-0.32%
2018/10/09	0	0.00	20	28.78	28.60	-20	1,890	-1.06%
2018/10/08	1	28.90	0	0.00	29.10	1	1,885	0.05%
2018/10/05	2	29.88	0	0.00	29.30	2	1,896	0.11%
2018/10/03	0	0.00	1	32.00	31.60	-1	1,883	-0.05%
2018/10/02	3	32.13	0	0.00	31.90	3	1,892	0.16%
2018/09/27	2	32.05	0	0.00	31.85	2	1,955	0.10%
2018/09/25	1	31.10	0	0.00	31.55	1	1,945	0.05%
2018/09/17	7	32.12	0	0.00	32.25	7	2,018	0.35%
2018/09/10	1	29.00	1	28.40	28.40	0	2,006	0.00%
2018/09/07	0	0.00	2	30.65	30.60	-2	1,997	-0.10%
2018/08/28	4	33.18	4	33.26	33.30	0	2,399	0.00%
2018/08/24	0	0.00	1	32.00	31.95	-1	2,418	-0.04%
2018/08/22	1	32.10	0	0.00	31.80	1	2,538	0.04%
2018/08/21	1	31.40	1	31.55	31.60	0	2,546	0.00%
2018/08/20	2	32.53	3	31.83	31.80	-1	2,565	-0.04%
2018/08/16	2	31.83	2	32.35	32.60	0	2,627	0.00%
2018/08/15	0	0.00	1	32.85	32.80	-1	2,621	-0.04%
2018/08/13	0	0.00	1	32.55	32.60	-1	2,627	-0.04%
2018/08/10	6	36.25	0	0.00	35.80	6	2,563	0.23%
2018/08/09	2	37.55	1	37.55	37.45	1	2,554	0.04%
2018/08/08	6	37.85	0	0.00	37.70	6	2,558	0.23%
2018/08/02	0	0.00	6	38.90	38.50	-6	2,624	-0.23%
2018/08/01	0	0.00	5	39.25	39.00	-5	2,603	-0.19%
2018/07/27	0	0.00	3	38.10	38.05	-3	2,603	-0.12%
2018/07/24	6	37.80	0	0.00	38.00	6	2,620	0.23%
2018/07/17	5	38.36	0	0.00	38.00	5	2,771	0.18%
2018/07/13	3	37.80	0	0.00	37.70	3	2,812	0.11%
2018/07/12	5	37.55	0	0.00	37.55	5	2,835	0.18%
2018/07/10	0	0.00	1	37.85	37.75	-1	2,944	-0.03%
2018/07/06	4	37.69	1	38.10	38.00	3	3,328	0.09%
2018/07/03	0	0.00	5	38.20	37.60	-5	3,303	-0.15%
2018/06/25	0	0.00	9	41.85	41.25	-9	3,337	-0.27%
2018/06/21	0	0.00	1	41.30	41.40	-1	3,325	-0.03%
2018/06/20	1	41.00	0	0.00	40.85	1	3,344	0.03%
2018/06/15	22	42.00	1	41.85	42.25	21	3,341	0.63%
2018/06/14	0	0.00	1	42.00	41.65	-1	3,314	-0.03%
2018/06/13	5	41.80	10	41.50	41.45	-5	3,282	-0.15%
2018/06/12	3	43.18	0	0.00	42.20	3	3,249	0.09%
2018/06/08	0	0.00	6	40.75	40.60	-6	3,144	-0.19%
2018/06/07	0	0.00	3	40.98	40.65	-3	3,184	-0.09%
2018/06/06	1	40.60	0	0.00	40.70	1	3,253	0.03%
2018/06/04	1	40.55	4	40.40	40.30	-3	3,317	-0.09%
2018/06/01	0	0.00	1	40.10	39.85	-1	3,321	-0.03%
2018/05/31	0	0.00	2	39.95	39.85	-2	3,334	-0.06%
2018/05/30	2	38.95	0	0.00	38.85	2	3,286	0.06%
2018/05/29	0	0.00	1	39.20	39.10	-1	3,360	-0.03%
2018/05/28	2	39.20	5	39.10	39.10	-3	3,434	-0.09%
2018/05/24	5	39.75	2	39.65	39.55	3	3,460	0.09%
2018/05/23	1	39.05	6	39.00	38.85	-5	3,418	-0.15%
2018/05/22	1	39.30	0	0.00	39.00	1	3,449	0.03%
2018/05/18	7	38.73	1	38.75	38.75	6	3,462	0.17%
2018/05/17	27	39.60	8	39.09	39.25	19	3,513	0.54%
2018/05/16	2	38.43	4	38.41	38.50	-2	3,507	-0.06%
2018/05/15	1	38.85	1	38.60	38.25	0	3,546	0.00%
2018/05/09	1	38.10	11	38.15	38.40	-10	3,736	-0.27%
2018/05/08	1	37.70	0	0.00	37.85	1	3,789	0.03%
2018/05/07	2	38.05	3	38.30	37.95	-1	3,852	-0.03%
2018/05/04	0	0.00	10	38.16	38.15	-10	3,982	-0.25%
2018/05/03	1	38.20	0	0.00	38.15	1	4,055	0.02%
2018/04/30	1	39.15	1	39.65	39.15	0	4,180	0.00%
2018/04/27	1	39.15	0	0.00	39.10	1	4,217	0.02%
2018/04/24	0	0.00	2	39.90	39.55	-2	4,371	-0.05%
2018/04/23	5	41.25	0	0.00	41.25	5	4,359	0.11%
2018/04/20	1	43.60	0	0.00	43.10	1	4,368	0.02%
2018/04/19	1	43.20	0	0.00	43.10	1	4,430	0.02%
2018/04/13	25	44.18	23	44.32	43.95	2	4,860	0.04%
2018/04/11	0	0.00	1	41.50	41.05	-1	5,324	-0.02%
2018/04/03	0	0.00	3	42.60	42.50	-3	5,469	-0.05%
2018/04/02	2	43.35	0	0.00	43.15	2	5,508	0.04%
2018/03/31	4	43.65	2	43.55	43.35	2	5,627	0.04%
2018/03/30	1	43.15	0	0.00	43.15	1	5,713	0.02%
2018/03/28	0	0.00	1	43.00	43.05	-1	5,779	-0.02%
2018/03/22	5	42.25	0	0.00	42.25	5	5,938	0.08%
2018/03/19	0	0.00	1	42.45	42.45	-1	6,177	-0.02%
2018/03/14	2	43.73	2	43.78	43.25	0	6,329	0.00%
2018/03/13	0	0.00	1	43.15	43.55	-1	6,380	-0.02%
2018/03/06	1	42.35	0	0.00	42.20	1	6,567	0.02%
2018/03/05	2	43.70	0	0.00	42.35	2	6,667	0.03%
2018/03/02	0	0.00	3	43.40	43.20	-3	6,704	-0.04%
2018/03/01	6	43.01	2	43.25	43.30	4	6,668	0.06%
2018/02/27	6	42.63	2	42.40	42.40	4	6,750	0.06%
2018/02/23	1	41.85	3	41.73	41.60	-2	6,778	-0.03%
2018/02/22	3	41.80	3	41.65	41.45	0	6,832	0.00%
2018/02/21	2	40.15	1	40.20	40.80	1	6,834	0.01%
2018/02/12	2	39.50	0	0.00	39.30	2	6,862	0.03%
2018/02/06	0	0.00	6	42.80	40.50	-6	7,439	-0.08%
2018/01/31	1	43.15	1	44.00	44.05	0	7,600	0.00%
2018/01/30	2	44.08	3	44.18	43.65	-1	7,710	-0.01%
2018/01/29	1	44.00	3	44.43	43.60	-2	7,968	-0.03%
2018/01/26	1	43.40	1	43.35	43.10	0	7,980	0.00%
2018/01/25	10	43.19	21	42.96	43.05	-11	8,232	-0.13%
2018/01/24	2	41.90	6	41.89	41.85	-4	8,277	-0.05%
2018/01/23	3	42.22	4	42.23	42.15	-1	8,480	-0.01%
2018/01/22	4	41.96	2	42.20	41.90	2	8,993	0.02%
2018/01/19	7	42.07	2	41.70	41.70	5	9,081	0.06%
2018/01/18	2	42.98	2	42.90	42.50	0	9,067	0.00%
2018/01/17	3	42.75	3	42.53	42.45	0	9,108	0.00%
2018/01/16	3	43.38	10	43.39	43.10	-7	9,125	-0.08%
2018/01/15	4	44.53	3	44.05	44.00	1	9,125	0.01%
2018/01/12	4	43.96	7	44.59	44.60	-3	9,108	-0.03%
2018/01/11	2	43.68	1	44.40	43.35	1	9,218	0.01%
2018/01/10	1	43.80	3	44.05	43.65	-2	9,373	-0.02%
2018/01/09	14	44.26	13	44.99	44.05	1	9,536	0.01%
2018/01/08	29	44.86	24	45.12	44.90	5	9,404	0.05%
2018/01/05	9	43.20	17	42.83	42.80	-8	8,875	-0.09%
2018/01/04	1	41.50	1	41.40	41.40	0	8,731	0.00%
2018/01/03	1	41.95	5	42.45	41.75	-4	8,915	-0.04%
2018/01/02	5	41.30	0	0.00	41.10	5	9,051	0.06%