金居 (8358)-元大-南崁券商分點個股進出

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
▲0.1
漲幅
+0.17%
成交量
941張
產業
上櫃電子零組件類股
955人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

金居 (8358)籌碼相關－元大-南崁券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-南崁券商分點個股進出
元大-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	0	0.00	2	60.70	60.60	-2	1,439	-0.14%
2024/12/06	5	60.70	5	61.00	60.60	0	1,430	0.00%
2024/12/05	10	61.15	1	61.20	61.30	9	1,429	0.63%
2024/12/04	2	61.60	1	61.60	61.40	1	1,420	0.07%
2024/12/02	1	58.90	0	0.00	59.20	1	1,406	0.07%
2024/11/21	0	0.00	4	58.10	58.20	-4	1,439	-0.28%
2024/11/20	5	57.40	0	0.00	56.80	5	1,454	0.34%
2024/11/18	1	56.40	0	0.00	56.30	1	1,552	0.06%
2024/11/14	2	57.00	0	0.00	57.00	2	1,585	0.13%
2024/11/12	1	57.90	0	0.00	57.80	1	1,621	0.06%
2024/11/11	5	59.34	1	58.50	59.10	4	1,649	0.24%
2024/11/08	0	0.00	1	60.30	60.30	-1	1,664	-0.06%
2024/11/07	0	0.00	3	61.13	61.20	-3	1,692	-0.18%
2024/11/06	0	0.00	1	60.40	60.40	-1	1,705	-0.06%
2024/11/05	3	60.20	0	0.00	60.10	3	1,774	0.17%
2024/10/29	1	61.10	1	61.30	60.10	0	2,017	0.00%
2024/10/25	0	0.00	1	61.30	61.80	-1	2,037	-0.05%
2024/10/24	1	60.50	0	0.00	59.80	1	2,039	0.05%
2024/10/23	0	0.00	0.3	60.61	60.80	-0.3	2,074	-0.01%
2024/10/18	0	0.00	3	58.97	58.90	-3	2,277	-0.13%
2024/10/11	6	58.52	0	0.00	58.50	6	2,921	0.21%
2024/10/01	1	60.70	0	0.00	60.70	1	4,111	0.02%
2024/09/26	1	61.80	0	0.00	61.70	1	4,241	0.02%
2024/09/25	0	0.00	1	62.30	62.20	-1	4,294	-0.02%
2024/09/23	1	61.70	0	0.00	61.80	1	4,402	0.02%
2024/09/18	1	60.90	0	0.00	60.30	1	4,701	0.02%
2024/09/11	0	0.00	1	59.90	59.70	-1	5,106	-0.02%
2024/09/10	1	60.80	0	0.00	59.80	1	5,147	0.02%
2024/09/05	0	0.00	1	61.50	60.70	-1	5,376	-0.02%
2024/09/04	1	60.90	0	0.00	60.30	1	5,465	0.02%
2024/09/02	1	65.30	1	64.60	64.50	0	5,485	0.00%
2024/08/30	1	65.40	2	65.25	64.80	-1	5,487	-0.02%
2024/08/27	0	0.00	1	63.90	63.90	-1	5,572	-0.02%
2024/08/23	1	62.70	0	0.00	64.00	1	5,655	0.02%
2024/08/22	1	63.20	0	0.00	63.10	1	5,716	0.02%
2024/08/20	1	63.80	0	0.00	63.60	1	5,872	0.02%
2024/08/19	0	0.00	1	62.50	62.70	-1	5,993	-0.02%
2024/08/16	0	0.00	1	62.40	62.30	-1	6,135	-0.02%
2024/08/15	1	61.90	0	0.00	61.90	1	6,613	0.02%
2024/08/14	0	0.00	1	61.80	62.00	-1	6,933	-0.01%
2024/08/13	1	61.00	5	61.56	61.80	-4	7,050	-0.06%
2024/08/12	7	61.76	5	61.30	61.30	2	7,611	0.03%
2024/08/07	0	0.00	3	59.53	60.70	-3	7,972	-0.04%
2024/08/06	2	53.80	0	0.00	58.10	2	7,962	0.03%
2024/08/05	5	58.52	1	58.40	58.30	4	7,876	0.05%
2024/08/02	0	0.00	8	65.00	64.70	-8	7,805	-0.10%
2024/07/30	10	63.33	0	0.00	64.50	10	7,880	0.13%
2024/07/29	2	64.30	0	0.00	63.20	2	7,877	0.03%
2024/07/23	1	66.40	0	0.00	66.50	1	7,897	0.01%
2024/07/22	5	66.46	1	68.30	66.20	4	7,942	0.05%
2024/07/19	4	69.28	2	69.15	69.00	2	7,872	0.03%
2024/07/18	3	70.53	7	70.77	71.00	-4	7,854	-0.05%
2024/07/17	4	72.70	4	73.23	72.70	0	7,787	0.00%
2024/07/15	0.1	73.10	0	0.00	73.00	0.1	7,716	0.00%
2024/07/12	11	75.29	10	75.58	75.20	1	7,599	0.01%
2024/07/11	6	74.90	23	74.56	75.20	-17	7,447	-0.23%
2024/07/10	4	71.85	14	71.18	71.60	-10	6,915	-0.14%
2024/07/09	7	69.04	0	0.00	67.80	7	6,895	0.10%
2024/07/08	3	71.50	1	71.00	70.30	2	7,096	0.03%
2024/07/05	5	71.40	4	71.90	71.60	1	7,195	0.01%
2024/07/04	7	70.56	0	0.00	70.50	7	7,211	0.10%
2024/07/03	1	70.50	1	70.50	70.60	0	7,641	0.00%
2024/07/02	5	70.00	7	70.59	70.00	-2	7,836	-0.03%
2024/07/01	2	70.90	0	0.00	70.30	2	7,963	0.03%
2024/06/28	3	70.97	0	0.00	70.20	3	8,357	0.04%
2024/06/27	8	70.89	16	70.59	70.50	-8	8,539	-0.09%
2024/06/26	1.5	70.53	13	70.62	70.80	-11.5	8,484	-0.14%
2024/06/25	8.1	67.82	23	68.39	70.00	-14.9	8,374	-0.18%
2024/06/24	2	68.85	1	69.40	69.20	1	8,318	0.01%
2024/06/21	2	69.10	2	70.30	70.00	0	8,207	0.00%
2024/06/20	1	68.30	1	67.80	68.30	0	8,069	0.00%
2024/06/19	5.1	66.74	0	0.00	66.60	5.1	8,007	0.06%
2024/06/18	8	68.26	6	68.18	67.80	2	7,930	0.03%
2024/06/17	0	69.65	0	0.00	69.40	0	7,901	0.00%
2024/06/14	1	70.29	7	69.83	69.70	-6	7,865	-0.08%
2024/06/13	4	70.50	1.1	71.35	70.50	2.9	7,812	0.04%
2024/06/12	4.1	71.27	0	0.00	70.80	4.1	7,745	0.05%
2024/06/11	1	69.50	1	69.40	70.20	0	7,608	0.00%
2024/06/07	6	68.90	1	69.90	68.50	5	7,512	0.07%
2024/06/06	6	68.50	0	0.00	68.30	6	7,460	0.08%
2024/06/05	0.1	68.77	0	0.00	68.10	0.1	7,427	0.00%
2024/06/04	0.1	69.78	0	0.00	69.20	0.1	7,444	0.00%
2024/06/03	0	0.00	1	68.70	69.30	-1	7,366	-0.01%
2024/05/31	1	67.50	0	0.00	67.50	1	7,324	0.01%
2024/05/30	3	67.83	1	67.40	67.40	2	7,298	0.03%
2024/05/29	1	70.50	22	70.05	69.40	-21	7,228	-0.29%
2024/05/28	2	70.85	2	70.35	70.60	0	7,183	0.00%
2024/05/27	3	71.23	16	71.32	70.40	-13	7,097	-0.18%
2024/05/24	2	70.50	0	0.00	70.20	2	6,999	0.03%
2024/05/23	1	68.40	3	68.90	69.00	-2	6,910	-0.03%
2024/05/22	4	71.05	6	71.12	70.70	-2	6,758	-0.03%
2024/05/21	31	72.85	28	73.97	71.60	3	6,625	0.05%
2024/05/20	38	71.56	14	71.29	71.50	24	6,136	0.39%
2024/05/17	2	69.25	2	69.15	69.20	0	5,822	0.00%
2024/05/16	10	71.13	10	71.13	70.20	0	5,751	0.00%
2024/05/15	4	67.75	51	66.80	69.00	-47	5,358	-0.88%
2024/05/13	1	64.20	3	65.20	63.90	-2	4,976	-0.04%
2024/05/10	3	63.30	6	64.52	65.30	-3	4,921	-0.06%
2024/05/07	2	63.20	0	0.00	64.20	2	4,855	0.04%
2024/05/06	4	64.50	2	65.70	64.00	2	4,826	0.04%
2024/05/03	1	65.20	2	67.85	65.40	-1	4,789	-0.02%
2024/04/30	1	65.60	0	0.00	65.30	1	4,648	0.02%
2024/04/25	2	62.50	0	0.00	62.50	2	4,516	0.04%
2024/04/24	2	63.20	0	0.00	63.00	2	4,488	0.04%
2024/04/22	6	59.92	0	0.00	59.90	6	4,457	0.13%
2024/04/19	12	62.46	10	64.66	62.30	2	4,411	0.05%
2024/04/18	3	63.93	9.6	64.76	64.10	-6.6	4,358	-0.15%
2024/04/17	4	63.88	6	64.40	64.40	-2	4,311	-0.05%
2024/04/16	4.1	63.00	1	62.90	62.50	3.1	4,254	0.07%
2024/04/15	16	67.38	12	67.70	65.30	4	4,169	0.10%
2024/04/12	32	68.53	34	69.03	67.20	-2	3,954	-0.05%
2024/04/11	24	67.31	40	67.94	67.20	-16	3,653	-0.44%
2024/04/10	6.5	66.35	6	66.97	66.00	0.5	3,458	0.01%
2024/04/09	22	67.93	28.1	68.03	66.80	-6.1	3,309	-0.18%
2024/04/08	4	65.73	11	65.91	65.50	-7	2,837	-0.25%
2024/04/03	4	64.18	0	0.00	64.20	4	2,583	0.15%
2024/04/02	13	64.51	13	64.92	64.20	0	2,408	0.00%
2024/04/01	2	62.70	6	62.32	62.70	-4	1,963	-0.20%
2024/03/26	3	57.93	0	0.00	57.50	3	1,692	0.18%
2024/03/22	2	59.70	1	59.40	59.40	1	1,714	0.06%
2024/03/18	3	58.00	1	57.80	58.10	2	1,690	0.12%
2024/03/14	0.1	57.50	0	0.00	57.20	0.1	1,715	0.01%
2024/03/08	1	56.80	0	0.00	56.60	1	1,805	0.06%
2024/03/07	0	0.00	1	58.40	58.30	-1	1,794	-0.06%
2024/03/06	1	59.20	0	0.00	59.20	1	1,827	0.05%
2024/03/05	1	59.00	0	0.00	58.80	1	1,897	0.05%
2024/02/29	10	59.50	0	0.00	59.20	10	1,970	0.51%
2024/02/27	2	59.35	0	0.00	59.50	2	2,005	0.10%
2024/02/26	1	60.10	0	0.00	60.10	1	2,185	0.05%
2024/02/23	3	60.40	0	0.00	59.90	3	2,196	0.14%
2024/02/22	6	60.80	0	0.00	60.70	6	2,216	0.27%
2024/02/21	3	61.50	0	0.00	61.50	3	2,242	0.13%
2024/02/19	4	63.20	0	0.00	62.50	4	2,263	0.18%
2024/02/16	1	62.20	12	63.90	63.50	-11	2,226	-0.49%
2024/02/15	3	58.83	0	0.00	58.90	3	2,041	0.15%
2024/01/25	1	61.20	0	0.00	59.90	1	2,295	0.04%
2024/01/24	2	60.65	3	60.53	60.50	-1	2,316	-0.04%
2024/01/23	2	60.60	2	60.40	60.40	0	2,426	0.00%
2024/01/17	0	0.00	1	59.10	58.10	-1	2,785	-0.04%
2024/01/16	1	58.80	0	0.00	59.10	1	2,788	0.04%
2024/01/15	1	59.40	1	59.10	59.10	0	2,850	0.00%
2024/01/12	2	58.45	2	59.10	59.10	0	2,944	0.00%
2024/01/11	1	58.10	1	58.60	58.70	0	2,978	0.00%
2024/01/09	0	0.00	1	57.70	57.70	-1	3,155	-0.03%
2024/01/04	1.7	59.64	0	0.00	58.80	1.7	3,465	0.05%
2024/01/03	2	59.40	1	59.10	59.30	1	3,758	0.03%
2023/12/28	0	0.00	1	60.70	60.50	-1	4,199	-0.02%
2023/12/27	1	60.90	0	0.00	60.50	1	4,594	0.02%
2023/12/21	1	60.80	0	0.00	60.40	1	4,954	0.02%
2023/12/18	5	60.66	1	60.40	60.40	4	5,035	0.08%
2023/12/15	1	62.10	5	61.70	61.30	-4	5,077	-0.08%
2023/12/14	5	61.62	0	0.00	61.50	5	5,173	0.10%
2023/12/13	0	0.00	0.1	61.70	61.80	-0.1	5,302	0.00%
2023/12/12	0	0.00	4	61.35	61.20	-4	5,404	-0.07%
2023/12/11	0	0.00	10	61.80	61.90	-10	5,553	-0.18%
2023/12/08	1	62.20	0	0.00	61.80	1	5,619	0.02%
2023/12/07	4	62.55	2	62.35	61.60	2	5,764	0.03%
2023/12/06	1	61.60	1	62.00	62.50	0	5,971	0.00%
2023/12/05	5	61.10	1	61.00	61.00	4	6,066	0.07%
2023/12/04	0	0.00	1	61.80	61.80	-1	6,247	-0.02%
2023/12/01	3	62.20	0	0.00	62.60	3	6,619	0.05%
2023/11/30	10	62.16	16	61.89	62.20	-6	7,389	-0.08%
2023/11/29	6	61.42	7	61.63	61.50	-1	7,551	-0.01%
2023/11/28	2	61.10	0	0.00	61.40	2	7,723	0.03%
2023/11/27	0	0.00	6	60.00	60.00	-6	8,329	-0.07%
2023/11/24	6	60.78	1	60.80	60.80	5	8,809	0.06%
2023/11/23	12	62.03	1	62.70	61.50	11	8,993	0.12%
2023/11/22	1	60.70	2	60.80	60.80	-1	8,851	-0.01%
2023/11/21	6	61.02	0	0.00	60.40	6	8,887	0.07%
2023/11/20	0	0.00	10	60.62	60.80	-10	8,988	-0.11%
2023/11/17	5	59.02	0	0.00	59.10	5	9,095	0.05%
2023/11/16	4	59.45	0	0.00	59.50	4	9,282	0.04%
2023/11/15	8	60.13	0	0.00	59.30	8	9,508	0.08%
2023/11/13	4	59.70	10	59.64	59.20	-6	10,039	-0.06%
2023/11/10	16	60.73	5	61.02	60.50	11	10,560	0.10%
2023/11/09	0	0.00	5	60.50	60.60	-5	10,718	-0.05%
2023/11/07	2	61.30	0	0.00	61.10	2	10,764	0.02%
2023/11/06	5	61.40	6	62.00	62.10	-1	10,844	-0.01%
2023/11/03	2	60.65	0	0.00	60.50	2	10,857	0.02%
2023/11/02	4	60.30	0	0.00	60.40	4	10,931	0.04%
2023/11/01	2	58.60	0	0.00	59.00	2	10,977	0.02%
2023/10/31	2	59.35	0	0.00	58.40	2	11,027	0.02%
2023/10/30	1	60.80	0	0.00	60.90	1	11,180	0.01%
2023/10/27	6	60.63	2	61.10	60.20	4	11,313	0.04%
2023/10/26	9	62.31	0	0.00	61.10	9	11,743	0.08%
2023/10/25	0	0.00	4	65.25	65.00	-4	12,206	-0.03%
2023/10/20	5	61.98	0	0.00	63.00	5	14,815	0.03%
2023/10/19	2	63.00	0	0.00	63.90	2	14,773	0.01%
2023/10/18	2	64.00	0	0.00	64.00	2	14,777	0.01%
2023/10/17	1	68.00	3	68.70	67.20	-2	14,792	-0.01%
2023/10/12	1	69.40	3	69.23	68.70	-2	14,865	-0.01%
2023/10/11	0	0.00	16	69.65	67.20	-16	14,932	-0.11%
2023/10/05	11	68.14	2	69.10	68.10	9	14,942	0.06%
2023/10/04	11	68.13	13	68.53	68.40	-2	14,858	-0.01%
2023/10/03	11	68.43	13	68.32	68.40	-2	14,680	-0.01%
2023/10/02	5	65.36	14	65.64	66.90	-9	14,427	-0.06%
2023/09/27	0	0.00	2	61.25	62.00	-2	14,340	-0.01%
2023/09/26	8	62.54	1	62.70	61.60	7	14,382	0.05%
2023/09/25	1	63.30	0	0.00	63.10	1	14,459	0.01%
2023/09/22	0	0.00	3	62.80	63.20	-3	14,466	-0.02%
2023/09/21	3	61.60	0	0.00	62.50	3	14,478	0.02%
2023/09/20	1	62.70	0.5	62.04	61.70	0.5	14,478	0.00%
2023/09/19	2	63.50	0	0.00	62.40	2	14,567	0.01%
2023/09/18	3	64.23	2	65.10	64.00	1	14,654	0.01%
2023/09/15	6	67.21	6	66.87	66.60	0	15,118	0.00%
2023/09/14	4	65.65	1	66.00	66.80	3	15,209	0.02%
2023/09/13	1	65.29	0	0.00	65.00	1	15,083	0.01%
2023/09/12	3	65.60	0	0.00	65.20	3	15,044	0.02%
2023/09/11	1	66.00	3.3	65.11	65.00	-2.3	14,948	-0.02%
2023/09/08	1	69.00	6	68.65	68.40	-5	14,761	-0.03%
2023/09/07	6.1	69.31	0	0.00	69.00	6.1	14,747	0.04%
2023/09/06	26.3	70.97	21	70.64	69.80	5.3	14,736	0.04%
2023/09/05	31	71.55	32.3	70.90	70.60	-1.3	14,622	-0.01%
2023/09/04	4	68.37	1.2	68.17	68.10	2.8	13,907	0.02%
2023/09/01	1.1	66.43	2	67.40	66.30	-0.9	13,906	-0.01%
2023/08/31	21.1	69.20	19.1	69.23	68.80	2	14,025	0.01%
2023/08/30	11	67.12	23	68.36	68.30	-12	13,475	-0.09%
2023/08/29	0	0.00	2	65.80	66.40	-2	13,009	-0.02%
2023/08/28	0	0.00	1	63.20	63.40	-1	12,798	-0.01%
2023/08/25	2	64.25	1	64.10	64.30	1	12,830	0.01%
2023/08/22	0	0.00	0.1	66.30	64.50	-0.1	12,588	0.00%
2023/08/21	15	63.96	11	64.40	65.80	4	12,422	0.03%
2023/08/18	0.2	65.30	0	0.00	64.20	0.2	12,213	0.00%
2023/08/17	9	65.23	9	64.86	65.60	0	12,012	0.00%
2023/08/16	24	64.20	26	63.11	64.50	-2	11,781	-0.02%
2023/08/15	3	61.30	5	59.48	61.90	-2	11,231	-0.02%
2023/08/14	3	56.40	1	56.10	56.30	2	11,076	0.02%
2023/08/11	1	57.80	1	58.20	57.50	0	11,048	0.00%
2023/08/10	4	58.90	7	58.93	58.10	-3	11,025	-0.03%
2023/08/09	2	61.35	5	61.30	60.90	-3	10,926	-0.03%
2023/08/08	8	62.10	1	62.40	61.90	7	10,878	0.06%
2023/08/07	0	0.00	11	63.37	64.00	-11	10,834	-0.10%
2023/08/04	2	61.95	8.5	61.56	62.30	-6.5	10,768	-0.06%
2023/08/02	8	63.21	9	64.37	62.70	-1	10,710	-0.01%
2023/08/01	2	63.95	2	64.90	63.60	0	10,508	0.00%
2023/07/31	37	67.49	46.3	69.13	64.50	-9.3	10,379	-0.09%
2023/07/28	36.4	69.75	13	69.08	69.60	23.4	9,839	0.24%
2023/07/27	23.5	68.89	50	69.09	67.50	-26.5	9,214	-0.29%
2023/07/26	65.1	67.89	41	67.84	65.80	24.1	8,371	0.29%
2023/07/25	12.2	63.87	20	65.90	66.80	-7.8	7,406	-0.11%
2023/07/24	9.1	60.59	2	60.80	60.80	7.1	6,496	0.11%
2023/07/21	1	60.80	0	0.00	60.80	1	6,468	0.02%
2023/07/20	0	0.00	1.1	60.71	61.60	-1.1	6,462	-0.02%
2023/07/19	2	61.10	14	60.09	59.70	-12	6,335	-0.19%
2023/07/18	2	61.00	11	60.97	60.80	-9	6,304	-0.14%
2023/07/17	13	62.18	2	62.35	62.00	11	6,244	0.18%
2023/07/14	20	62.70	24	62.88	62.00	-4	6,194	-0.06%
2023/07/13	6	61.43	12	62.03	61.00	-6	5,970	-0.10%
2023/07/12	16.1	59.96	12	61.07	60.20	4.1	5,784	0.07%
2023/07/10	12.1	56.44	23	56.04	56.00	-10.9	5,591	-0.19%
2023/07/07	13	59.20	8	58.28	57.60	5	5,553	0.09%
2023/07/06	5	62.46	14	62.89	62.40	-9	5,441	-0.17%
2023/07/05	21.2	63.10	8	63.00	63.00	13.2	5,368	0.25%
2023/07/04	18	62.05	10	62.56	62.40	8	5,278	0.15%
2023/07/03	18	61.80	10	62.19	62.30	8	5,211	0.15%
2023/06/30	6	59.87	8	61.14	61.30	-2	5,107	-0.04%
2023/06/29	10	60.15	6	60.08	60.10	4	5,085	0.08%
2023/06/28	6	61.10	6	60.20	60.00	0	5,085	0.00%
2023/06/27	14	62.26	9	60.68	60.60	5	5,088	0.10%
2023/06/26	4	64.58	2	64.60	63.90	2	4,952	0.04%
2023/06/21	13	65.37	14	65.01	65.00	-1	4,791	-0.02%
2023/06/20	8	61.43	6	61.60	61.20	2	4,288	0.05%
2023/06/16	1	60.30	1	60.30	60.10	0	4,175	0.00%
2023/06/15	1	60.80	3	60.87	61.10	-2	4,216	-0.05%
2023/06/14	2	60.90	0	0.00	60.80	2	4,207	0.05%
2023/06/13	5	61.78	8	61.30	61.30	-3	4,248	-0.07%
2023/06/12	6	61.53	2	61.70	61.80	4	4,180	0.10%
2023/06/09	12	62.97	20	61.96	63.30	-8	4,033	-0.20%
2023/06/07	9	61.73	2	61.20	61.60	7	3,720	0.19%
2023/06/06	5	61.24	4	60.40	60.00	1	3,521	0.03%
2023/06/05	1	58.50	0	0.00	58.90	1	3,214	0.03%
2023/06/02	5	57.70	0	0.00	57.80	5	3,151	0.16%
2023/05/31	7	58.09	6	57.45	57.50	1	3,194	0.03%
2023/05/29	7	56.90	8	56.90	56.80	-1	3,218	-0.03%
2023/05/26	4	58.10	3	57.60	56.50	1	3,274	0.03%
2023/05/25	2	57.50	4	57.13	57.30	-2	3,341	-0.06%
2023/05/24	4	56.30	0	0.00	56.80	4	3,360	0.12%
2023/05/22	6	57.07	0	0.00	57.00	6	3,606	0.17%
2023/05/19	0	0.00	2	54.90	55.10	-2	3,623	-0.06%
2023/05/15	0	0.00	1	53.70	53.80	-1	3,890	-0.03%
2023/05/12	1	54.10	0	0.00	54.10	1	4,039	0.02%
2023/04/20	1.1	56.90	0	0.00	56.60	1.1	6,356	0.02%
2023/04/19	0	0.00	1	58.80	58.80	-1	6,644	-0.02%
2023/04/18	2	60.45	0	0.00	60.00	2	6,886	0.03%
2023/04/14	1	61.00	2	61.10	60.90	-1	7,381	-0.01%
2023/04/12	4	60.90	0	0.00	60.90	4	7,350	0.05%
2023/04/07	1	60.60	0	0.00	60.70	1	7,279	0.01%
2023/03/30	0	0.00	4	59.90	59.80	-4	7,275	-0.05%
2023/03/29	0	0.00	1	59.80	59.70	-1	7,286	-0.01%
2023/03/28	6	59.27	4	60.55	58.90	2	7,294	0.03%
2023/03/24	0	0.00	1	60.70	61.10	-1	7,282	-0.01%
2023/03/23	8	60.65	1	59.90	59.90	7	7,258	0.10%
2023/03/22	1	61.30	0	0.00	62.00	1	7,190	0.01%
2023/03/21	0	0.00	7	59.67	60.10	-7	7,257	-0.10%
2023/03/20	3.1	58.31	0	0.00	58.60	3.1	7,338	0.04%
2023/03/17	3	59.47	10	58.80	59.20	-7	7,294	-0.10%
2023/03/16	1	58.50	1	57.90	58.50	0	7,311	0.00%
2023/03/14	0.1	61.50	0	0.00	60.60	0.1	7,398	0.00%
2023/03/13	0	0.00	2	61.75	61.90	-2	7,527	-0.03%
2023/03/08	0	0.00	20	64.00	63.90	-20	8,235	-0.24%
2023/03/06	10	64.20	0	0.00	64.20	10	8,246	0.12%
2023/03/03	10	63.40	5	63.90	63.50	5	8,274	0.06%
2023/03/01	3	62.73	0	0.00	62.90	3	8,563	0.04%
2023/02/24	0	0.00	3	62.83	62.80	-3	8,563	-0.04%
2023/02/23	7	62.99	1	62.90	62.80	6	8,536	0.07%
2023/02/22	1	63.40	0	0.00	63.80	1	8,545	0.01%
2023/02/21	2	64.20	3	64.77	64.80	-1	8,565	-0.01%
2023/02/20	4	64.13	0	0.00	64.60	4	8,532	0.05%
2023/02/17	17	66.60	0	0.00	66.00	17	8,545	0.20%
2023/02/16	4	66.98	0.4	67.40	67.50	3.6	8,760	0.04%
2023/02/13	2	64.30	1	64.10	63.80	1	8,822	0.01%
2023/02/10	2	66.80	0	0.00	64.20	2	9,008	0.02%
2023/02/09	1	68.50	0	0.00	67.20	1	9,288	0.01%
2023/02/08	1	68.50	0	0.00	67.90	1	9,373	0.01%
2023/02/06	1	67.00	1	66.70	67.00	0	9,664	0.00%
2023/02/02	2	67.65	4	67.18	67.00	-2	10,287	-0.02%
2023/02/01	4	67.75	10	67.76	67.40	-6	10,251	-0.06%
2023/01/31	1	64.80	1	65.50	65.70	0	9,979	0.00%
2023/01/30	4	64.05	2	65.50	65.00	2	9,923	0.02%
2023/01/17	1	60.70	5	60.04	59.90	-4	9,663	-0.04%
2023/01/16	6	59.15	9	59.17	58.90	-3	9,501	-0.03%
2023/01/13	5	59.04	23	58.44	58.10	-18	9,297	-0.19%
2023/01/12	0	0.00	2	58.80	58.60	-2	9,133	-0.02%
2023/01/11	22	58.40	0	0.00	58.40	22	9,020	0.24%
2023/01/10	13.1	59.43	11	58.36	58.40	2.1	8,905	0.02%
2023/01/09	22	58.26	35	58.79	58.70	-13	8,654	-0.15%
2023/01/06	12	56.73	1	57.30	57.30	11	8,280	0.13%
2023/01/05	62	56.57	72	56.05	55.40	-10	8,005	-0.12%
2023/01/04	12	54.63	21	55.51	57.00	-9	7,697	-0.12%
2022/12/28	0	0.00	6	50.20	50.20	-6	7,454	-0.08%
2022/12/26	0	0.00	4	51.60	51.50	-4	7,449	-0.05%
2022/12/22	0	0.00	1	51.50	51.60	-1	7,454	-0.01%
2022/12/21	10	51.80	1	50.70	50.70	9	7,446	0.12%
2022/12/20	5	52.30	7	51.62	51.20	-2	7,412	-0.03%
2022/12/19	10	53.90	10	53.90	53.00	0	7,378	0.00%
2022/12/16	2	53.80	0	0.00	54.40	2	7,359	0.03%
2022/12/15	0	0.00	1	54.80	55.30	-1	7,315	-0.01%
2022/12/14	1	54.50	1	54.90	55.10	0	7,306	0.00%
2022/12/13	12	55.53	0	0.00	53.80	12	7,264	0.17%
2022/12/12	11	54.86	51	54.41	55.50	-40	7,108	-0.56%
2022/12/09	23	54.20	14	53.74	53.50	9	6,984	0.13%
2022/12/08	8	54.35	13	54.40	54.40	-5	6,943	-0.07%
2022/12/07	14	53.66	42	52.65	53.30	-28	6,879	-0.41%
2022/12/06	1	54.60	3	54.73	54.70	-2	6,762	-0.03%
2022/12/05	49	56.51	1	56.30	56.30	48	6,642	0.72%
2022/12/02	26	59.27	2.3	58.93	58.40	23.7	6,480	0.37%
2022/12/01	6	58.03	3	56.93	59.00	3	6,298	0.05%
2022/11/30	2.2	54.91	11.2	54.78	54.50	-9	5,868	-0.15%
2022/11/28	0	0.00	3	51.50	51.80	-3	5,630	-0.05%
2022/11/25	0	0.00	0	51.70	51.10	0	5,600	0.00%
2022/11/24	12.4	52.83	1	52.80	52.90	11.4	5,523	0.21%
2022/11/23	12	53.03	14	52.79	52.90	-2	5,432	-0.04%
2022/11/22	3	51.03	2	51.15	50.90	1	5,156	0.02%
2022/11/21	2	51.60	6	50.83	50.80	-4	5,109	-0.08%
2022/11/18	10	52.00	8	51.93	51.60	2	5,061	0.04%
2022/11/17	5	52.40	0	0.00	51.80	5	4,910	0.10%
2022/11/16	4	52.55	4	51.90	52.00	0	4,802	0.00%
2022/11/15	9	51.84	6	51.93	52.30	3	4,707	0.06%
2022/11/14	9.2	51.19	15	51.01	51.60	-5.8	4,510	-0.13%
2022/11/11	4	48.75	5	48.89	48.55	-1	4,177	-0.02%
2022/11/10	12	48.58	10	48.57	48.50	2	4,045	0.05%
2022/11/09	2	49.95	4	49.26	49.60	-2	3,940	-0.05%
2022/11/08	4	49.53	12	50.13	49.30	-8	3,814	-0.21%
2022/11/07	32	50.51	20	50.39	50.50	12	3,587	0.33%
2022/11/04	14	47.58	16	47.59	47.60	-2	3,173	-0.06%
2022/11/03	6	47.36	6	46.95	47.65	0	3,014	0.00%
2022/11/02	23	46.92	31	46.60	47.10	-8	2,855	-0.28%
2022/11/01	67	45.09	68	44.84	46.50	-1	2,519	-0.04%
2022/10/31	4	43.35	12	42.90	43.60	-8	1,885	-0.42%
2022/10/28	10	39.82	10	39.84	39.65	0	1,655	0.00%
2022/10/27	0	0.00	1	39.00	39.80	-1	1,532	-0.07%
2022/10/26	4	39.06	0	0.00	37.50	4	1,470	0.27%
2022/10/19	1	38.15	1	38.45	38.00	0	1,359	0.00%
2022/10/18	0	0.00	5	36.85	37.20	-5	1,411	-0.35%
2022/10/14	5	36.20	1	36.20	36.15	4	1,732	0.23%
2022/09/30	0	0.00	10	36.60	37.85	-10	2,101	-0.48%
2022/09/26	2	37.45	0	0.00	36.65	2	2,167	0.09%
2022/09/21	5	39.70	0	0.00	39.05	5	2,253	0.22%
2022/08/30	1	42.40	0	0.00	42.25	1	2,472	0.04%
2022/08/29	0	0.00	2	42.20	42.15	-2	2,473	-0.08%
2022/08/24	1	43.30	1	42.90	42.80	0	2,441	0.00%
2022/08/22	1	43.75	0	0.00	43.35	1	2,499	0.04%
2022/08/18	1	43.95	0	0.00	43.95	1	2,511	0.04%
2022/08/16	1	43.65	0	0.00	43.45	1	2,521	0.04%
2022/08/15	1	43.30	0	0.00	43.40	1	2,519	0.04%
2022/08/10	0	0.00	1	41.85	41.90	-1	2,505	-0.04%
2022/08/08	1	41.50	0	0.00	41.30	1	2,521	0.04%
2022/08/03	5	40.40	0	0.00	40.45	5	2,530	0.20%
2022/07/29	0	0.00	2	42.45	42.35	-2	2,530	-0.08%
2022/07/28	2	43.15	0	0.00	42.60	2	2,524	0.08%
2022/07/27	1	43.40	1	43.45	43.70	0	2,494	0.00%
2022/07/26	0	0.00	1	43.15	43.15	-1	2,513	-0.04%
2022/07/25	2	45.10	0	0.00	44.80	2	2,499	0.08%
2022/07/22	41	47.37	38	45.59	46.65	3	2,492	0.12%
2022/07/20	0	0.00	1	42.65	42.45	-1	2,231	-0.04%
2022/07/19	1	42.45	0	0.00	41.90	1	2,255	0.04%
2022/07/18	0	0.00	36	42.57	42.35	-36	2,270	-1.59%
2022/07/15	36	45.60	5	46.25	46.25	31	2,216	1.40%
2022/07/14	2	45.00	8	45.09	45.10	-6	2,175	-0.28%
2022/07/13	5	44.40	0	0.00	44.25	5	2,143	0.23%
2022/07/12	5	41.90	0	0.00	41.95	5	2,114	0.24%
2022/07/08	0	0.00	5	46.40	46.00	-5	2,033	-0.25%
2022/07/07	5	45.10	0	0.00	45.10	5	2,001	0.25%
2022/07/01	0	0.00	1	44.60	44.05	-1	1,946	-0.05%
2022/06/24	0	0.00	1	48.00	48.20	-1	1,803	-0.06%
2022/06/22	2.1	47.80	3	47.77	47.85	-1	1,777	-0.05%
2022/06/20	0	0.00	1	50.30	48.35	-1	1,712	-0.06%
2022/06/17	1	51.30	0	0.00	51.30	1	1,700	0.06%
2022/06/15	2	55.90	0	0.00	55.10	2	1,664	0.12%
2022/06/09	1	57.00	0	0.00	57.10	1	1,727	0.06%
2022/06/08	0.1	57.40	0	0.00	57.00	0.1	1,738	0.00%
2022/06/01	3	58.40	3	58.33	58.30	0	1,836	0.00%
2022/05/31	0.1	58.20	0	0.00	57.90	0.1	1,850	0.00%
2022/05/30	0	0.00	1	56.10	58.00	-1	1,871	-0.05%
2022/05/27	0	0.00	1	55.00	55.40	-1	1,845	-0.05%
2022/05/26	1	54.30	0	0.00	54.10	1	1,874	0.05%
2022/05/25	0	0.00	37	54.84	55.00	-37	1,982	-1.87%
2022/05/24	3.1	55.32	0	0.00	55.00	3.1	2,197	0.14%
2022/05/20	5.1	56.00	0	0.00	55.80	5.1	2,317	0.22%
2022/05/19	7	55.30	7	55.69	56.30	0	2,311	0.00%
2022/05/18	30	57.28	25	58.00	56.80	5	2,307	0.22%
2022/05/17	13	55.45	15	55.92	56.70	-2	2,285	-0.09%
2022/05/16	13	55.52	0	0.00	54.60	13	2,269	0.57%
2022/05/13	17	55.38	19	55.93	55.80	-2	2,260	-0.09%
2022/05/12	3	57.10	3	55.60	55.50	0	2,249	0.00%
2022/05/11	10.2	56.66	0	0.00	56.90	10.2	2,235	0.45%
2022/05/10	1	57.70	1	57.00	57.90	0	2,266	0.00%
2022/05/09	6	58.42	4	57.80	57.50	2	2,252	0.09%
2022/05/06	4.1	59.10	2	60.40	60.40	2.1	2,244	0.09%
2022/05/04	0.1	59.60	0	0.00	59.80	0.1	2,296	0.00%
2022/04/28	1.1	58.14	0	0.00	58.00	1.1	2,300	0.05%
2022/04/27	2.1	57.83	4	57.15	59.50	-1.9	2,277	-0.08%
2022/04/26	0	0.00	33	60.45	59.50	-33	2,261	-1.46%
2022/04/25	2.2	61.32	1	60.90	60.50	1.2	2,256	0.05%
2022/04/22	4.1	65.59	0	0.00	64.40	4.1	2,228	0.18%
2022/04/20	5.1	65.71	0	0.00	66.70	5.1	2,240	0.23%
2022/04/19	1	65.80	0	0.00	65.80	1	2,257	0.04%
2022/04/18	25	66.72	2	66.20	66.00	23	2,273	1.01%
2022/04/11	1	68.70	0	0.00	68.60	1	2,456	0.04%
2022/04/07	0	0.00	1	70.30	70.40	-1	2,504	-0.04%
2022/03/31	0	0.00	4	72.30	71.80	-4	2,696	-0.15%
2022/03/30	4	72.65	0	0.00	72.60	4	2,776	0.14%
2022/03/29	0	0.00	1	72.50	72.30	-1	2,965	-0.03%
2022/03/25	1	73.60	0	0.00	73.00	1	3,130	0.03%
2022/03/22	0	0.00	3	72.83	72.70	-3	3,236	-0.09%
2022/03/21	0	0.00	9	71.28	71.40	-9	3,239	-0.28%
2022/03/18	10	70.52	2	70.90	71.40	8	3,312	0.24%
2022/03/17	4	70.48	0	0.00	70.90	4	3,316	0.12%
2022/03/16	3	69.00	0	0.00	68.80	3	3,351	0.09%
2022/03/15	1.1	69.66	0	0.00	68.80	1.1	3,369	0.03%
2022/03/14	0	0.00	1	70.30	70.60	-1	3,381	-0.03%
2022/03/11	0.1	70.94	0	0.00	70.80	0.1	3,477	0.00%
2022/03/09	19	70.94	19	70.89	70.90	0	3,527	0.00%
2022/03/08	2	70.39	4	70.20	70.10	-2	3,573	-0.05%
2022/03/07	1	71.20	0	0.00	70.90	1	3,618	0.03%
2022/03/04	1	73.30	1	73.90	73.30	0	3,643	0.00%
2022/03/03	2	74.70	2	74.50	74.50	0	3,723	0.00%
2022/03/02	1	74.40	1	75.10	75.20	0	3,791	0.00%
2022/03/01	2	74.60	0	0.00	75.40	2	3,833	0.05%
2022/02/25	4	75.50	5	75.72	75.00	-1	3,886	-0.03%
2022/02/24	5	75.12	4.3	75.18	74.20	0.7	4,011	0.02%
2022/02/23	9	73.48	10	73.66	74.20	-1	4,011	-0.02%
2022/02/15	2	70.10	0	0.00	70.10	2	5,861	0.03%
2022/02/14	1	70.70	0	0.00	70.70	1	5,953	0.02%
2022/02/11	1	71.80	0	0.00	72.00	1	6,038	0.02%
2022/02/10	2	73.35	1	73.00	73.00	1	6,225	0.02%
2022/02/09	1	72.10	1	71.50	72.20	0	6,242	0.00%
2022/02/08	0	0.00	1	70.50	71.50	-1	6,346	-0.02%
2022/02/07	10	68.00	11	68.76	69.70	-1	6,412	-0.02%
2022/01/26	2.3	68.29	0	0.00	67.50	2.3	6,444	0.04%
2022/01/25	1	69.11	0	0.00	69.00	1	6,552	0.02%
2022/01/24	1	69.10	0	0.00	69.80	1	6,667	0.01%
2022/01/21	2	71.00	0	0.00	71.50	2	6,749	0.03%
2022/01/20	0.1	72.00	0	0.00	71.90	0.1	6,844	0.00%
2022/01/17	1	73.60	0	0.00	73.80	1	7,053	0.01%
2022/01/12	2	72.00	1	73.10	72.20	1	7,299	0.01%
2022/01/11	3	72.90	1	72.80	72.70	2	7,345	0.03%
2022/01/10	5	72.96	2	73.40	73.90	3	7,484	0.04%
2022/01/07	1	73.80	0	0.00	73.50	1	7,675	0.01%
2022/01/06	0.1	75.30	0	0.00	75.30	0.1	7,663	0.00%
2022/01/05	0.1	76.30	0	0.00	76.10	0.1	7,694	0.00%
2022/01/03	0.1	77.90	0	0.00	77.30	0.1	7,732	0.00%
2021/12/28	2	79.40	3	78.43	77.60	-1	8,059	-0.01%
2021/12/24	2	78.15	0	0.00	78.40	2	8,290	0.02%
2021/12/23	25	78.00	25	78.50	78.40	0	8,387	0.00%
2021/12/22	0	0.00	6	76.53	77.10	-6	8,527	-0.07%
2021/12/21	0	0.00	6	74.32	75.00	-6	9,313	-0.06%
2021/12/17	2	75.05	0	0.00	74.90	2	9,822	0.02%
2021/12/16	6	75.68	7	76.03	75.90	-1	9,836	-0.01%
2021/12/15	1	74.80	1	74.90	74.80	0	9,853	0.00%
2021/12/14	3	76.30	3	75.40	75.20	0	9,905	0.00%
2021/12/13	2	74.65	1	75.00	75.10	1	9,860	0.01%
2021/12/10	2.1	74.11	0	0.00	74.40	2.1	10,038	0.02%
2021/12/09	3	75.57	3	76.20	75.20	0	10,000	0.00%
2021/12/08	2.2	76.52	2	77.30	76.20	0.2	10,010	0.00%
2021/12/07	4	77.70	2	77.20	76.60	2	10,001	0.02%
2021/12/06	1	75.60	0	0.00	76.00	1	10,060	0.01%
2021/12/02	2	75.30	5	75.72	75.50	-3	10,112	-0.03%
2021/12/01	3	75.20	1	76.50	75.30	2	10,105	0.02%
2021/11/30	0	0.00	4	77.33	76.90	-4	10,062	-0.04%
2021/11/29	2	75.30	1	75.80	76.30	1	10,057	0.01%
2021/11/26	5	76.22	0.1	76.60	75.90	4.9	9,995	0.05%
2021/11/25	1	79.40	0	0.00	78.70	1	9,949	0.01%
2021/11/24	1	79.50	0	0.00	79.70	1	9,979	0.01%
2021/11/23	6	79.25	1.1	79.95	78.80	4.9	10,081	0.05%
2021/11/22	1	81.90	4	81.55	83.00	-3	9,931	-0.03%
2021/11/19	3	78.97	1	78.20	79.10	2	9,795	0.02%
2021/11/18	4	78.85	4	78.63	78.10	0	9,812	0.00%
2021/11/17	2	80.20	12	80.03	79.80	-10	9,727	-0.10%
2021/11/16	77.2	84.10	70.2	82.18	80.50	7	9,651	0.07%
2021/11/15	25	79.84	16.1	82.04	83.90	8.9	8,911	0.10%
2021/11/12	7	75.91	0	0.00	76.30	7	8,640	0.08%
2021/11/11	2	75.75	4	76.30	75.40	-2	8,744	-0.02%
2021/11/10	2	76.10	1	76.40	76.10	1	8,994	0.01%
2021/11/09	0	0.00	4.4	76.60	77.00	-4.4	9,006	-0.05%
2021/11/08	0	0.00	3	75.70	74.00	-3	8,860	-0.03%
2021/11/05	6	74.68	1	76.40	74.50	5	8,942	0.06%
2021/11/04	0	0.00	1	76.10	75.20	-1	8,981	-0.01%
2021/11/02	7	76.30	5	74.48	73.80	2	9,260	0.02%
2021/11/01	0	0.00	4	76.50	76.90	-4	9,253	-0.04%
2021/10/29	3	74.80	9	74.74	74.70	-6	9,759	-0.06%
2021/10/28	6.1	73.36	2	72.70	72.60	4	10,246	0.04%
2021/10/27	9	74.73	7	74.76	75.40	2	10,312	0.02%
2021/10/26	1	75.40	2	76.90	74.70	-1	10,317	-0.01%
2021/10/25	1.1	74.92	1	73.60	75.70	0.1	10,226	0.00%
2021/10/22	1.1	73.18	0	0.00	74.20	1.1	10,271	0.01%
2021/10/21	0.1	74.15	1	73.60	73.10	-0.9	10,293	-0.01%
2021/10/20	22	75.03	20	74.50	74.70	2	10,274	0.02%
2021/10/19	1.1	73.67	1	74.00	74.20	0.1	10,319	0.00%
2021/10/18	2.1	73.34	2	72.90	74.00	0	10,566	0.00%
2021/10/15	4	73.40	6	72.55	73.40	-2	10,569	-0.02%
2021/10/14	1	67.40	0	0.00	68.20	1	10,520	0.01%
2021/10/13	0	67.59	0	0.00	66.50	0	10,558	0.00%
2021/10/12	1	69.10	1	69.50	69.10	0	10,571	0.00%
2021/10/07	1	70.80	4	70.43	70.20	-3	10,683	-0.03%
2021/10/06	1	68.90	0.1	69.36	67.90	0.9	11,044	0.01%
2021/10/05	11	66.41	7	65.44	67.60	4	11,074	0.04%
2021/10/04	30.1	70.02	28	68.44	66.00	2.1	11,062	0.02%
2021/10/01	4	73.73	17	72.68	71.10	-13	10,969	-0.12%
2021/09/30	7	75.47	3	75.60	75.40	4	10,879	0.04%
2021/09/29	20	77.01	19	76.07	73.90	1	10,816	0.01%
2021/09/28	43.3	81.97	49.3	82.00	80.20	-6	10,680	-0.06%
2021/09/27	19	77.68	15	79.05	79.90	4	9,841	0.04%
2021/09/24	12	74.63	25	73.73	75.70	-13	9,525	-0.14%
2021/09/23	18	72.39	2	72.60	73.00	16	9,417	0.17%
2021/09/22	2	72.05	1	72.00	71.50	1	9,438	0.01%
2021/09/17	1	72.60	3	73.63	73.50	-2	9,470	-0.02%
2021/09/15	4	72.28	6	73.70	71.50	-2	9,509	-0.02%
2021/09/14	1	71.80	2	71.60	71.50	-1	9,469	-0.01%
2021/09/10	1	72.10	1	72.40	72.70	0	9,877	0.00%
2021/09/09	5	71.92	4	72.48	72.20	1	10,071	0.01%
2021/09/08	1	70.80	2	69.95	69.60	-1	10,401	-0.01%
2021/09/07	1	69.90	0	0.00	70.30	1	11,177	0.01%
2021/09/06	4	72.00	4	72.73	71.30	0	11,699	0.00%
2021/09/03	17	72.33	0	0.00	72.10	17	11,964	0.14%
2021/09/02	1	74.10	1	72.20	71.90	0	12,347	0.00%
2021/09/01	31	73.24	66	71.60	73.70	-35	12,590	-0.28%
2021/08/31	0	72.50	0	0.00	72.80	0	12,590	0.00%
2021/08/30	0.1	74.30	0	0.00	73.40	0.1	12,648	0.00%
2021/08/27	5	73.38	3	74.17	73.70	2	12,604	0.02%
2021/08/25	9	69.77	9	70.38	70.50	0	12,632	0.00%
2021/08/24	1	70.00	0	0.00	70.00	1	12,652	0.01%
2021/08/23	3	69.80	9	71.24	71.50	-6	12,669	-0.05%
2021/08/20	2	68.50	2	68.30	68.20	0	12,712	0.00%
2021/08/19	14	69.99	1	72.10	69.30	13	12,867	0.10%
2021/08/18	32	73.63	4	72.83	73.90	28	12,851	0.22%
2021/08/17	3	75.30	2	74.75	73.80	1	12,837	0.01%
2021/08/16	3.1	76.08	0.1	75.50	74.90	2.9	12,983	0.02%
2021/08/13	1.1	82.99	10	82.70	82.90	-8.9	12,988	-0.07%
2021/08/11	0	0.00	1	86.60	84.50	-1	13,585	-0.01%
2021/08/10	3	85.49	5	86.06	85.40	-2	13,665	-0.01%
2021/08/09	7.1	88.78	7.5	87.01	84.10	-0.4	13,730	0.00%
2021/08/06	7	87.84	7.3	88.47	88.00	-0.3	13,816	0.00%
2021/08/05	2	88.60	1	87.70	87.30	1	13,821	0.01%
2021/08/04	33.5	88.82	34	88.11	89.10	-0.5	14,081	0.00%
2021/08/03	10.3	86.39	14.3	85.83	87.50	-4	13,658	-0.03%
2021/08/02	3	79.20	7	82.44	83.30	-4	13,151	-0.03%
2021/07/30	1	79.50	4	79.95	79.10	-3	13,152	-0.02%
2021/07/29	2	77.85	0	0.00	78.60	2	13,389	0.01%
2021/07/28	2	78.50	5	76.70	77.80	-3	13,621	-0.02%
2021/07/27	3	83.27	2	82.85	80.00	1	13,719	0.01%
2021/07/26	2	81.70	3	81.60	81.20	-1	13,875	-0.01%
2021/07/23	14	83.57	6	83.22	82.10	8	13,994	0.06%
2021/07/22	7	80.13	11	81.04	81.40	-4	13,930	-0.03%
2021/07/21	14	76.82	8	76.90	75.90	6	13,746	0.04%
2021/07/20	3.3	78.33	1	78.70	76.90	2.3	13,750	0.02%
2021/07/19	1	80.10	1	80.10	80.50	0	13,833	0.00%
2021/07/16	0	0.00	2	81.60	81.40	-2	14,247	-0.01%
2021/07/15	20	81.53	21	81.58	81.70	-1	14,505	-0.01%
2021/07/14	10	84.40	11	82.26	82.50	-1	14,695	-0.01%
2021/07/13	38	86.19	35	85.93	83.70	3	14,884	0.02%
2021/07/12	14.3	83.28	8	83.70	83.20	6.3	14,678	0.04%
2021/07/08	17	83.14	8	83.26	83.20	9	14,792	0.06%
2021/07/07	8	83.90	12	82.87	82.80	-4	14,932	-0.03%
2021/07/06	3	83.20	24	83.05	83.00	-21	15,022	-0.14%
2021/07/05	22	85.35	8	85.14	85.10	14	15,176	0.09%
2021/07/02	1	82.10	1	81.20	82.00	0	15,175	0.00%
2021/07/01	2	81.00	0	0.00	80.70	2	15,341	0.01%
2021/06/30	3	82.17	0	0.00	81.50	3	15,632	0.02%
2021/06/29	3	83.40	1	83.40	82.80	2	15,724	0.01%
2021/06/28	2	83.60	1	84.40	84.80	1	16,256	0.01%
2021/06/25	7	84.04	5	82.70	82.70	2	16,444	0.01%
2021/06/24	3	84.20	1.2	84.47	83.50	1.8	16,969	0.01%
2021/06/23	11	84.58	21	84.45	84.80	-10	17,087	-0.06%
2021/06/22	27	83.22	13	82.61	83.00	14	17,247	0.08%
2021/06/21	5.2	82.82	15	82.97	82.40	-9.8	17,979	-0.05%
2021/06/18	10	87.64	7	87.87	87.60	3	18,581	0.02%
2021/06/17	11	89.93	10	88.62	88.90	1	18,730	0.01%
2021/06/16	32	90.11	36	89.94	88.90	-4	18,628	-0.02%
2021/06/15	27	86.80	21.3	86.77	86.20	5.7	18,381	0.03%
2021/06/11	14	82.98	15	82.69	82.60	-1	18,677	-0.01%
2021/06/10	11	80.80	18	81.26	82.50	-7	18,508	-0.04%
2021/06/09	11	80.77	6	78.87	80.30	5	18,181	0.03%
2021/06/08	6	77.05	0	0.00	77.00	6	17,994	0.03%
2021/06/07	2	76.70	3	76.90	76.40	-1	18,105	-0.01%
2021/06/03	1	76.80	0	0.00	76.80	1	18,237	0.01%
2021/06/02	4	77.40	10	77.44	76.10	-6	18,457	-0.03%
2021/06/01	6	79.40	2	80.00	79.50	4	18,353	0.02%
2021/05/28	6	82.07	14	81.86	80.90	-8	18,411	-0.04%
2021/05/27	12	81.43	4	80.88	81.30	8	18,468	0.04%
2021/05/26	5	78.46	0	0.00	80.00	5	18,319	0.03%
2021/05/25	19	81.48	21	80.54	78.50	-2	18,359	-0.01%
2021/05/24	4	77.20	4	76.55	78.20	0	18,270	0.00%
2021/05/21	10	75.31	9	75.29	75.50	1	18,138	0.01%
2021/05/20	7	75.24	1	76.30	74.00	6	18,249	0.03%
2021/05/19	15	77.33	16	75.64	78.60	-1	18,154	-0.01%
2021/05/18	1	71.10	3	69.77	71.80	-2	18,103	-0.01%
2021/05/17	2	66.52	8	69.13	66.50	-6	18,788	-0.03%
2021/05/14	2	73.50	4	73.35	73.80	-2	20,041	-0.01%
2021/05/13	0	0.00	3	64.83	68.10	-3	19,889	-0.02%
2021/05/12	1	68.70	13	69.34	65.70	-12	19,943	-0.06%
2021/05/11	10	71.90	12	73.34	70.00	-2	20,097	-0.01%
2021/05/10	7	72.53	3	71.47	71.40	4	20,196	0.02%
2021/05/07	10	72.36	10	71.53	72.10	0	20,804	0.00%
2021/05/06	19	72.73	20.1	72.35	73.50	-1.1	20,847	-0.01%
2021/05/05	5	71.27	25	70.78	70.20	-20	20,768	-0.10%
2021/05/04	15	67.72	12	68.25	67.30	3	21,129	0.01%
2021/05/03	26.1	76.40	4	76.58	74.70	22.1	21,321	0.10%
2021/04/29	0.2	80.60	32	82.45	83.00	-31.8	21,377	-0.15%
2021/04/28	6	81.70	3	82.57	80.00	3	21,438	0.01%
2021/04/27	1	83.40	1	81.90	81.80	0	21,401	0.00%
2021/04/26	25	83.09	3.1	81.26	81.10	21.9	21,350	0.10%
2021/04/23	4	85.35	5	86.50	82.80	-1	21,429	0.00%
2021/04/22	26.1	88.91	37	88.06	85.20	-10.9	21,344	-0.05%
2021/04/21	7	82.44	11	83.55	84.30	-4	20,986	-0.02%
2021/04/20	19	82.68	16	81.69	81.30	3	20,862	0.01%
2021/04/19	1	81.90	23	81.01	80.10	-22	20,734	-0.11%
2021/04/16	42	79.02	21	78.06	77.80	21	20,537	0.10%
2021/04/15	14	75.31	19	77.46	78.00	-5	20,348	-0.02%
2021/04/14	14	72.96	13	74.79	75.30	1	20,297	0.00%
2021/04/13	15	74.98	9	75.48	74.00	6	20,402	0.03%
2021/04/12	4	77.08	1	77.50	76.40	3	20,581	0.01%
2021/04/09	14	81.15	12	80.43	79.00	2	20,588	0.01%
2021/04/08	15	79.77	14	79.24	79.80	1	20,616	0.00%
2021/04/07	4	79.60	4	79.28	79.50	0	20,634	0.00%
2021/04/06	38	79.46	31	79.71	81.10	7	20,773	0.03%
2021/04/01	8	75.75	10	77.00	75.50	-2	21,171	-0.01%
2021/03/31	31	76.01	30	76.36	75.80	1	21,598	0.00%
2021/03/30	20	73.55	20	72.84	73.10	0	22,568	0.00%
2021/03/29	17	72.86	19	72.41	72.40	-2	22,798	-0.01%
2021/03/26	8	69.58	8	69.15	69.00	0	22,533	0.00%
2021/03/25	7	70.61	58	69.29	68.00	-51	22,491	-0.23%
2021/03/24	37	71.46	67	71.40	70.20	-30	22,209	-0.14%
2021/03/23	30	69.21	29	69.30	70.80	1	21,339	0.00%
2021/03/22	2	65.60	2	65.20	65.30	0	20,493	0.00%
2021/03/19	11	64.38	22	64.70	63.40	-11	20,159	-0.05%
2021/03/18	19	63.78	12	65.09	63.10	7	19,809	0.04%
2021/03/17	73.1	63.73	99	63.55	64.60	-25.9	19,342	-0.13%
2021/03/16	11	60.50	17	60.28	60.30	-6	18,592	-0.03%
2021/03/15	18	59.02	9	59.81	59.60	9	18,506	0.05%
2021/03/12	35	59.03	6	59.85	58.60	29	18,490	0.16%
2021/03/11	13	58.32	14	58.61	59.90	-1	18,523	-0.01%
2021/03/10	5	57.94	6	57.20	57.60	-1	18,503	-0.01%
2021/03/09	32	57.03	11	56.10	56.90	21	18,499	0.11%
2021/03/08	21	60.34	26	58.98	58.40	-5	18,414	-0.03%
2021/03/05	4	55.75	1	55.00	56.40	3	18,256	0.02%
2021/03/04	14	58.03	10	56.50	56.40	4	18,282	0.02%
2021/03/03	14	57.31	11	57.95	58.40	3	18,247	0.02%
2021/03/02	35	58.93	14	58.86	57.20	21	18,591	0.11%
2021/02/26	31	58.45	16	58.70	59.30	15	18,657	0.08%
2021/02/25	11	59.06	15.2	58.85	58.70	-4.2	18,873	-0.02%
2021/02/24	19	59.76	14	61.04	58.50	5	18,808	0.03%
2021/02/23	30	60.94	25	61.31	60.80	5	18,742	0.03%
2021/02/22	48	62.60	52	62.49	61.50	-4	18,702	-0.02%
2021/02/19	28	60.68	25	60.89	61.40	3	18,460	0.02%
2021/02/18	23	61.28	14	61.41	60.60	9	18,605	0.05%
2021/02/17	61.2	61.84	55	62.41	62.50	6.2	19,117	0.03%
2021/02/05	31	56.08	42	57.68	57.90	-11	18,671	-0.06%
2021/02/04	18	54.17	31	54.46	54.00	-13	17,802	-0.07%
2021/02/03	14	54.72	10	54.72	53.60	4	17,791	0.02%
2021/02/02	30	54.72	42	54.89	55.20	-12	17,572	-0.07%
2021/02/01	32	53.62	30	53.04	53.70	2	17,009	0.01%
2021/01/29	14	55.12	12	55.84	51.90	2	16,705	0.01%
2021/01/28	10	53.00	10	54.00	52.80	0	15,996	0.00%
2021/01/27	14	55.00	16	53.79	53.80	-2	15,772	-0.01%
2021/01/26	10	55.94	17	55.28	54.10	-7	15,546	-0.05%
2021/01/25	8	52.58	27	53.52	54.00	-19	14,918	-0.13%
2021/01/22	22	51.52	4	52.40	52.10	18	14,523	0.12%
2021/01/21	8	48.06	9	48.83	50.50	-1	14,213	-0.01%
2021/01/20	10	46.64	11	47.30	46.90	-1	13,985	-0.01%
2021/01/19	9	48.77	10	48.14	47.95	-1	13,887	-0.01%
2021/01/18	14	46.75	16	48.25	48.10	-2	13,843	-0.01%
2021/01/15	3	50.33	1	50.90	50.10	2	13,596	0.01%
2021/01/14	0	0.00	17	52.60	52.50	-17	13,422	-0.13%
2021/01/13	20	53.35	5	52.80	53.20	15	13,293	0.11%
2021/01/12	7	50.90	10	50.96	50.40	-3	13,148	-0.02%
2021/01/11	3	53.07	1	52.90	52.60	2	12,997	0.02%
2021/01/08	0	0.00	2	52.30	52.50	-2	12,869	-0.02%
2021/01/07	14	52.42	11	52.56	52.60	3	12,778	0.02%
2021/01/06	2	52.25	0	0.00	51.40	2	12,634	0.02%
2021/01/05	31	55.10	12	54.28	53.40	19	12,302	0.15%
2021/01/04	56	52.54	59	52.41	52.70	-3	11,872	-0.03%
2020/12/31	24	53.43	30	53.43	53.30	-6	11,712	-0.05%
2020/12/30	21	53.61	19	53.65	52.90	2	11,421	0.02%
2020/12/29	27	54.21	24	54.43	54.60	3	11,222	0.03%
2020/12/28	31	54.18	27	54.57	55.50	4	10,862	0.04%
2020/12/25	21	53.53	9	52.72	51.80	12	10,069	0.12%
2020/12/24	74	51.27	64	51.85	51.50	10	9,435	0.11%
2020/12/23	3	48.60	4	48.60	48.80	-1	7,858	-0.01%
2020/12/22	4	45.33	10	45.68	44.40	-6	7,373	-0.08%
2020/12/21	13	44.28	11	45.04	45.10	2	7,047	0.03%
2020/12/18	0	0.00	2	43.38	43.45	-2	6,902	-0.03%
2020/12/16	0	0.00	1	42.05	42.85	-1	6,903	-0.01%
2020/12/11	0	0.00	3	41.90	42.50	-3	6,994	-0.04%
2020/12/10	0	0.00	5	44.32	43.30	-5	6,923	-0.07%
2020/12/09	1	44.75	0	0.00	44.70	1	6,787	0.01%
2020/12/07	2	44.90	12	44.83	44.85	-10	6,676	-0.15%
2020/12/04	31	46.18	8	46.07	46.20	23	6,565	0.35%
2020/12/03	20	45.36	20	45.46	45.20	0	6,440	0.00%
2020/12/02	11	45.78	8	45.37	45.50	3	6,364	0.05%
2020/12/01	1	44.55	2	45.45	44.95	-1	6,252	-0.02%
2020/11/30	6	46.60	5	46.02	45.85	1	6,096	0.02%
2020/11/27	0	0.00	4	46.19	46.05	-4	5,956	-0.07%
2020/11/26	13	46.84	17	47.05	46.50	-4	5,867	-0.07%
2020/11/25	18	45.18	18	45.47	46.00	0	5,354	0.00%
2020/11/24	17	45.61	6	45.49	44.45	11	5,108	0.22%
2020/11/23	0	0.00	14	45.03	44.40	-14	4,777	-0.29%
2020/11/20	2	44.85	0	0.00	44.45	2	4,694	0.04%
2020/11/19	8	45.05	11	44.97	45.20	-3	4,544	-0.07%
2020/11/18	10	44.86	8	45.00	45.00	2	4,419	0.05%
2020/11/17	22	44.87	27	44.78	44.50	-5	4,216	-0.12%
2020/11/16	32	44.91	19	45.04	44.50	13	3,939	0.33%
2020/11/13	3	42.63	5	42.52	42.90	-2	3,069	-0.07%
2020/11/12	15	41.80	16	42.26	41.90	-1	2,611	-0.04%
2020/11/11	0	0.00	1	40.45	40.70	-1	2,016	-0.05%
2020/11/04	0	0.00	13	38.83	38.70	-13	1,921	-0.68%
2020/11/03	28	38.73	20	38.50	38.50	8	1,958	0.41%
2020/10/30	0	0.00	6	38.70	38.30	-6	2,010	-0.30%
2020/10/29	0	0.00	5	38.20	38.10	-5	2,038	-0.25%
2020/10/26	9	39.02	9	38.65	38.70	0	2,222	0.00%
2020/10/23	8	38.25	8	38.11	38.20	0	2,189	0.00%
2020/10/20	0	0.00	2	38.58	38.10	-2	2,295	-0.09%
2020/10/19	0	0.00	1	37.40	37.40	-1	2,281	-0.04%
2020/10/14	0	0.00	12	36.91	37.30	-12	2,352	-0.51%
2020/10/13	5	36.34	0	0.00	36.45	5	2,382	0.21%
2020/10/12	5	36.64	1	36.45	36.45	4	2,386	0.17%
2020/10/08	2	37.20	3	37.42	37.05	-1	2,412	-0.04%
2020/10/07	7	37.16	0	0.00	37.25	7	2,440	0.29%
2020/10/06	0	0.00	2	37.10	37.30	-2	2,466	-0.08%
2020/09/29	1	38.00	0	0.00	37.50	1	2,631	0.04%
2020/09/24	0	0.00	1	37.65	37.75	-1	2,872	-0.03%
2020/09/23	1	37.85	0	0.00	37.75	1	2,956	0.03%
2020/09/22	1	38.20	0	0.00	38.20	1	2,992	0.03%
2020/09/21	1	38.80	2	39.40	38.70	-1	3,083	-0.03%
2020/09/18	0	0.00	1	40.50	39.30	-1	3,137	-0.03%
2020/09/17	2	40.75	1	40.85	40.60	1	3,125	0.03%
2020/09/15	2	39.55	1	39.70	39.40	1	3,060	0.03%
2020/09/14	0	0.00	2	39.00	39.10	-2	3,074	-0.07%
2020/09/10	50	39.28	50	38.72	38.50	0	3,264	0.00%
2020/09/03	0	0.00	2	38.25	38.30	-2	3,473	-0.06%
2020/09/01	1	38.00	0	0.00	38.15	1	3,582	0.03%
2020/08/27	0	0.00	5	38.13	38.00	-5	3,766	-0.13%
2020/08/19	1	39.15	1	39.20	38.90	0	4,079	0.00%
2020/08/18	1	39.10	0	0.00	39.05	1	4,106	0.02%
2020/08/13	2	39.30	0	0.00	39.05	2	4,247	0.05%
2020/08/11	1	39.90	0	0.00	39.65	1	4,471	0.02%
2020/08/06	1	41.00	0	0.00	40.75	1	4,823	0.02%
2020/08/05	1	41.45	1	41.25	41.20	0	5,014	0.00%
2020/08/04	1	41.70	27	41.21	41.25	-26	5,361	-0.48%
2020/08/03	2	41.13	1	40.80	40.85	1	5,506	0.02%
2020/07/31	25	41.15	0	0.00	41.15	25	5,644	0.44%
2020/07/30	2	41.05	0	0.00	40.90	2	5,952	0.03%
2020/07/29	1	38.75	0	0.00	39.10	1	6,042	0.02%
2020/07/28	2	39.50	1	39.45	38.50	1	6,369	0.02%
2020/07/24	10	40.30	1	40.05	40.05	9	6,856	0.13%
2020/07/23	1	40.90	1	40.85	40.85	0	6,857	0.00%
2020/07/22	1	40.40	0	0.00	40.35	1	6,847	0.01%
2020/07/21	0	0.00	3	40.55	40.25	-3	6,835	-0.04%
2020/07/16	1	40.10	0	0.00	40.10	1	6,830	0.01%
2020/07/15	6	40.80	1	40.25	40.30	5	6,823	0.07%
2020/07/14	2	40.98	1	41.10	40.60	1	6,846	0.01%
2020/07/10	1	40.40	1	41.00	40.10	0	6,865	0.00%
2020/07/09	1	41.30	1	41.95	41.20	0	6,897	0.00%
2020/07/08	4	41.85	0	0.00	41.70	4	6,989	0.06%
2020/07/02	0	0.00	3	41.40	41.15	-3	6,967	-0.04%
2020/07/01	0	0.00	1	41.90	41.65	-1	6,887	-0.01%
2020/06/30	1	41.60	0	0.00	41.85	1	6,845	0.01%
2020/06/29	1	42.85	10	42.90	42.90	-9	6,765	-0.13%
2020/06/17	5	42.62	2	42.60	42.95	3	6,597	0.05%
2020/06/15	0	0.00	1	41.25	41.20	-1	6,618	-0.02%
2020/06/11	5	41.25	2	41.63	40.90	3	6,651	0.05%
2020/06/10	1	42.45	3	42.80	42.45	-2	6,623	-0.03%
2020/06/09	2	42.35	0	0.00	42.30	2	6,697	0.03%
2020/06/08	2	42.88	4	42.73	42.25	-2	6,808	-0.03%
2020/06/05	3	42.63	0	0.00	42.65	3	6,766	0.04%
2020/06/04	3	42.42	5	42.41	42.65	-2	6,762	-0.03%
2020/06/03	0	0.00	1	42.00	41.90	-1	6,728	-0.01%
2020/05/28	13	41.15	1	41.65	40.60	12	6,904	0.17%
2020/05/27	8	42.25	0	0.00	41.85	8	6,848	0.12%
2020/05/26	2	42.93	1	42.45	42.25	1	6,841	0.01%
2020/05/22	2	41.20	0	0.00	41.15	2	6,717	0.03%
2020/05/20	0	0.00	2	41.23	40.95	-2	6,702	-0.03%
2020/05/19	4	41.20	8	41.07	41.85	-4	6,669	-0.06%
2020/05/18	14	40.43	3	40.85	40.20	11	6,592	0.17%
2020/05/15	4	41.76	7	42.23	41.90	-3	6,449	-0.05%
2020/05/14	5	42.11	4	43.04	41.30	1	6,348	0.02%
2020/05/13	2	43.35	3	43.10	42.95	-1	6,213	-0.02%
2020/05/12	4	44.16	4	44.41	43.70	0	6,141	0.00%
2020/05/11	3	44.20	4	44.35	44.20	-1	5,978	-0.02%
2020/05/08	8	42.28	2	43.05	42.30	6	5,640	0.11%
2020/05/07	0	0.00	5	42.78	42.30	-5	5,486	-0.09%
2020/05/06	11	42.80	21	42.72	41.75	-10	5,362	-0.19%
2020/05/05	13	41.50	25	40.57	40.80	-12	5,071	-0.24%
2020/05/04	3	40.08	1	40.30	41.50	2	4,899	0.04%
2020/04/30	9	39.50	2	39.75	40.50	7	4,660	0.15%
2020/04/29	1	37.35	2	36.80	36.85	-1	4,394	-0.02%
2020/04/27	0	0.00	1	35.00	35.25	-1	4,465	-0.02%
2020/04/23	1	34.40	3	34.72	34.60	-2	4,462	-0.04%
2020/04/21	2	33.85	15	34.23	33.60	-13	4,466	-0.29%
2020/04/20	5	35.00	0	0.00	34.90	5	4,514	0.11%
2020/04/17	2	35.60	0	0.00	34.75	2	4,584	0.04%
2020/04/16	1	35.40	0	0.00	35.15	1	4,539	0.02%
2020/04/15	2	35.50	10	35.35	35.20	-8	4,612	-0.17%
2020/04/14	0	0.00	3	35.37	35.40	-3	4,612	-0.07%
2020/04/13	12	34.68	4	34.85	34.80	8	4,589	0.17%
2020/04/07	10	31.40	0	0.00	32.90	10	4,500	0.22%
2020/04/06	1	30.30	0	0.00	30.50	1	4,421	0.02%
2020/03/25	0	0.00	5	30.00	29.70	-5	4,561	-0.11%
2020/03/24	0	0.00	2	28.28	28.25	-2	4,573	-0.04%
2020/03/23	4	26.98	0	0.00	27.10	4	4,808	0.08%
2020/03/20	22	28.31	9	28.42	28.60	13	5,173	0.25%
2020/03/19	6	26.68	2	26.45	26.45	4	5,391	0.07%
2020/03/18	2	30.48	2	30.40	29.35	0	5,436	0.00%
2020/03/17	0	0.00	10	30.00	29.90	-10	5,549	-0.18%
2020/03/16	10	32.20	0	0.00	31.00	10	5,561	0.18%
2020/03/13	5	31.02	5	31.15	31.95	0	5,565	0.00%
2020/03/12	2	34.55	0	0.00	34.30	2	5,506	0.04%
2020/03/11	1	38.65	1	38.55	38.05	0	5,468	0.00%
2020/03/10	0	0.00	1	38.60	38.55	-1	5,761	-0.02%
2020/03/09	2	38.68	0	0.00	38.00	2	5,901	0.03%
2020/03/06	7	39.94	0	0.00	39.70	7	5,920	0.12%
2020/03/04	1	38.50	1	38.05	38.40	0	6,457	0.00%
2020/03/03	0	0.00	1	38.60	38.30	-1	6,684	-0.01%
2020/03/02	1	36.35	0	0.00	36.25	1	6,716	0.01%
2020/02/27	2	37.50	0	0.00	37.00	2	6,860	0.03%
2020/02/26	1	38.80	0	0.00	39.30	1	6,803	0.01%
2020/02/21	3	38.97	3	39.07	38.95	0	6,745	0.00%
2020/02/20	1	38.70	1	38.30	38.50	0	6,684	0.00%
2020/02/18	0	0.00	4	38.30	38.05	-4	6,686	-0.06%
2020/02/17	1	38.55	1	38.55	38.60	0	6,701	0.00%
2020/02/14	3	37.82	1	37.95	38.00	2	6,672	0.03%
2020/02/13	1	38.25	2	38.50	37.70	-1	6,723	-0.01%
2020/02/12	4	38.29	2	38.30	38.30	2	6,714	0.03%
2020/02/11	0	0.00	2	37.30	37.65	-2	6,756	-0.03%
2020/02/10	1	36.25	1	36.60	36.60	0	6,972	0.00%
2020/02/07	7	36.55	0	0.00	36.35	7	7,364	0.10%
2020/02/06	1	36.70	1	36.60	37.10	0	7,746	0.00%
2020/02/04	1	35.90	11	34.88	35.95	-10	7,703	-0.13%
2020/01/31	3	36.45	5	37.52	36.45	-2	7,587	-0.03%
2020/01/30	7	39.02	1	39.00	38.45	6	7,532	0.08%
2020/01/17	0	0.00	1	43.20	43.00	-1	7,589	-0.01%
2020/01/15	7	43.92	7	43.85	43.35	0	7,873	0.00%
2020/01/14	0	0.00	6	43.95	43.75	-6	8,146	-0.07%
2020/01/13	2	43.20	5	43.12	43.40	-3	8,108	-0.04%
2020/01/10	1	42.80	0	0.00	42.55	1	8,078	0.01%
2020/01/09	2	42.98	0	0.00	42.40	2	8,088	0.02%
2020/01/08	1	42.45	12	43.25	43.15	-11	8,102	-0.14%
2020/01/07	2	42.95	2	42.85	43.10	0	8,246	0.00%
2020/01/06	15	41.98	15	42.40	42.80	0	8,254	0.00%
2020/01/03	21	42.78	6	43.50	42.80	15	8,271	0.18%
2020/01/02	34	43.06	50	42.99	43.10	-16	8,253	-0.19%
2019/12/31	0	0.00	4	42.73	42.55	-4	8,331	-0.05%
2019/12/30	6	42.66	12	42.57	42.55	-6	8,401	-0.07%
2019/12/25	1	42.25	1	42.25	42.45	0	8,590	0.00%
2019/12/23	4	42.25	0	0.00	41.95	4	8,962	0.04%
2019/12/20	16	42.32	1	42.25	42.60	15	9,107	0.16%
2019/12/19	4	42.88	0	0.00	42.75	4	9,700	0.04%
2019/12/18	9	43.23	364	42.52	42.60	-355	10,083	-3.52%	大賣/鉅額交易
2019/12/17	3	44.18	3	44.12	44.25	0	10,305	0.00%
2019/12/12	3	44.85	0	0.00	44.85	3	10,269	0.03%
2019/12/11	2	45.45	6	45.42	45.30	-4	10,281	-0.04%
2019/12/10	7	44.21	0	0.00	45.00	7	10,391	0.07%
2019/12/09	2	45.15	0	0.00	45.00	2	10,420	0.02%
2019/12/06	55	45.31	0	0.00	45.30	55	10,519	0.52%
2019/12/05	16	46.54	16	46.22	45.40	0	10,532	0.00%
2019/12/02	1	43.90	1	44.45	44.85	0	10,677	0.00%
2019/11/29	3	45.90	5	45.30	44.40	-2	10,682	-0.02%
2019/11/28	100	43.90	2	43.48	43.90	98	10,301	0.95%
2019/11/26	101	42.95	2	42.73	43.00	99	10,526	0.94%	大買/
2019/11/25	0	0.00	10	41.55	41.25	-10	10,621	-0.09%
2019/11/22	101	41.08	1	40.95	41.00	100	11,289	0.89%	大買/
2019/11/21	1	40.45	1	40.70	41.00	0	11,463	0.00%
2019/11/20	5	40.69	0	0.00	40.60	5	11,769	0.04%
2019/11/15	1	40.95	0	0.00	40.90	1	12,388	0.01%
2019/11/12	1	41.40	0	0.00	41.45	1	13,341	0.01%
2019/11/11	1	40.55	1	40.40	40.40	0	13,834	0.00%
2019/11/08	2	41.48	2	41.15	41.00	0	14,410	0.00%
2019/11/07	2	40.75	4	40.49	40.60	-2	14,552	-0.01%
2019/11/06	2	42.25	4	41.73	42.00	-2	14,468	-0.01%
2019/11/05	1	44.75	5	45.12	45.30	-4	14,132	-0.03%
2019/10/31	1	43.65	0	0.00	43.35	1	13,704	0.01%
2019/10/30	0	0.00	1	43.60	43.65	-1	13,699	-0.01%
2019/10/29	5	43.68	0	0.00	42.80	5	13,673	0.04%
2019/10/28	0	0.00	2	44.00	43.85	-2	13,617	-0.01%
2019/10/25	2	43.35	0	0.00	43.15	2	13,563	0.01%
2019/10/24	2	44.43	2	44.30	44.10	0	13,517	0.00%
2019/10/23	2	44.80	3	44.63	44.35	-1	13,520	-0.01%
2019/10/22	7	43.66	11	43.72	44.10	-4	13,312	-0.03%
2019/10/21	0	0.00	34	42.42	42.75	-34	13,039	-0.26%
2019/10/18	0	0.00	1	42.30	42.25	-1	12,991	-0.01%
2019/10/17	1	41.80	1	42.00	41.95	0	12,961	0.00%
2019/10/16	1	41.75	0	0.00	42.00	1	12,920	0.01%
2019/10/15	3	42.50	6	42.39	42.45	-3	12,807	-0.02%
2019/10/14	1	41.40	2	41.45	41.15	-1	12,605	-0.01%
2019/10/09	2	40.38	2	40.63	40.50	0	12,511	0.00%
2019/10/08	2	41.40	1	41.30	41.25	1	12,425	0.01%
2019/10/07	7	41.81	4	41.91	42.00	3	12,362	0.02%
2019/10/04	4	41.34	1	41.20	41.00	3	12,222	0.02%
2019/10/03	4	41.60	1	41.95	41.95	3	12,128	0.02%
2019/10/02	2	41.63	3	41.57	42.40	-1	12,070	-0.01%
2019/10/01	2	40.60	3	40.60	41.00	-1	11,963	-0.01%
2019/09/27	52	41.45	16	41.36	40.60	36	11,886	0.30%
2019/09/25	3	43.80	0	0.00	43.20	3	11,442	0.03%
2019/09/24	6	44.10	11	45.24	43.45	-5	11,299	-0.04%
2019/09/23	2	47.53	10	48.05	46.80	-8	10,695	-0.07%
2019/09/20	20	48.55	22	47.89	48.60	-2	10,293	-0.02%
2019/09/18	15	47.42	5	47.88	46.55	10	9,709	0.10%
2019/09/17	6	47.53	0	0.00	47.10	6	9,484	0.06%
2019/09/16	4	46.50	1	45.80	46.50	3	9,039	0.03%
2019/09/12	1	44.80	3	46.00	46.35	-2	8,913	-0.02%
2019/09/11	2	45.50	2	45.60	45.20	0	8,751	0.00%
2019/09/10	3	44.78	2	44.90	45.30	1	8,666	0.01%
2019/09/06	2	46.48	5	46.43	46.30	-3	8,432	-0.04%
2019/09/05	11	46.65	9	46.02	46.70	2	8,273	0.02%
2019/09/04	1	44.50	0	0.00	45.25	1	7,862	0.01%
2019/09/03	8	45.13	6	44.46	45.05	2	7,723	0.03%
2019/09/02	0	0.00	2	44.55	44.50	-2	7,511	-0.03%
2019/08/30	6	46.13	4	45.76	43.20	2	7,313	0.03%
2019/08/29	5	46.81	11	46.77	46.80	-6	6,927	-0.09%
2019/08/28	2	46.23	5	46.66	46.30	-3	6,709	-0.04%
2019/08/27	44	46.09	86	45.97	46.50	-42	6,414	-0.65%
2019/08/26	17	42.37	1	43.65	43.55	16	5,719	0.28%
2019/08/23	13	43.72	6	43.56	42.95	7	5,531	0.13%
2019/08/22	1	42.55	1	42.90	42.30	0	5,193	0.00%
2019/08/21	0	0.00	2	42.45	42.00	-2	4,975	-0.04%
2019/08/20	2	42.00	1	41.20	40.80	1	4,749	0.02%
2019/08/19	22	43.92	47	42.59	42.30	-25	4,500	-0.56%
2019/08/16	1	41.10	1	41.70	41.75	0	4,112	0.00%
2019/08/15	1	41.85	2	41.20	41.80	-1	3,876	-0.03%
2019/08/14	17	40.44	17	40.51	41.50	0	3,444	0.00%
2019/08/13	13	38.46	16	37.97	38.20	-3	2,872	-0.10%
2019/08/12	0	0.00	10	37.55	38.10	-10	2,255	-0.44%
2019/08/08	2	33.85	2	34.08	34.65	0	2,010	0.00%
2019/08/07	10	33.68	5	33.85	33.65	5	1,853	0.27%
2019/08/01	1	33.45	15	33.52	33.40	-14	1,744	-0.80%
2019/07/31	1	33.25	7	33.03	33.35	-6	1,681	-0.36%
2019/07/30	13	32.60	2	32.50	32.80	11	1,668	0.66%
2019/07/25	0	0.00	1	32.80	32.75	-1	1,546	-0.06%
2019/07/22	2	31.28	0	0.00	31.20	2	1,466	0.14%
2019/07/19	0	0.00	1	31.10	31.15	-1	1,504	-0.07%
2019/07/18	2	30.85	0	0.00	30.75	2	1,492	0.13%
2019/07/12	5	30.95	0	0.00	30.95	5	1,615	0.31%
2019/07/10	10	30.65	0	0.00	30.75	10	1,765	0.57%
2019/07/05	0	0.00	2	31.18	31.30	-2	1,842	-0.11%
2019/07/04	2	31.30	3	31.35	31.45	-1	1,864	-0.05%
2019/07/03	1	31.15	1	30.95	30.90	0	1,975	0.00%
2019/07/02	2	31.35	1	31.45	31.50	1	2,063	0.05%
2019/07/01	1	30.65	1	31.30	31.45	0	2,088	0.00%
2019/06/26	4	31.80	0	0.00	31.80	4	2,493	0.16%
2019/06/25	0	0.00	5	31.90	31.95	-5	2,505	-0.20%
2019/06/24	2	32.60	2	32.55	32.30	0	2,576	0.00%
2019/06/20	0	0.00	5	32.70	32.70	-5	2,619	-0.19%
2019/06/18	5	31.40	0	0.00	31.70	5	2,568	0.19%
2019/06/17	0	0.00	10	30.88	31.05	-10	2,561	-0.39%
2019/06/14	15	31.28	1	31.35	31.35	14	2,623	0.53%
2019/06/13	0	0.00	1	30.90	31.00	-1	2,623	-0.04%
2019/06/12	0	0.00	2	29.20	29.35	-2	2,608	-0.08%
2019/06/04	1	28.75	0	0.00	28.65	1	2,656	0.04%
2019/05/21	0	0.00	1	28.35	29.10	-1	3,435	-0.03%
2019/05/20	0	0.00	3	28.95	28.50	-3	3,451	-0.09%
2019/05/16	3	29.80	0	0.00	29.60	3	3,536	0.08%
2019/05/14	0	0.00	1	28.50	29.50	-1	3,661	-0.03%
2019/05/10	1	29.80	0	0.00	29.85	1	3,759	0.03%
2019/05/09	1	31.05	0	0.00	30.35	1	3,760	0.03%
2019/05/03	1	32.95	0	0.00	32.90	1	3,807	0.03%
2019/04/29	1	33.50	0	0.00	33.00	1	3,914	0.03%
2019/04/25	1	35.05	1	34.75	34.60	0	3,952	0.00%
2019/04/11	0	0.00	1	33.20	33.15	-1	3,913	-0.03%
2019/04/09	22	35.06	7	34.76	34.35	15	3,879	0.39%
2019/04/08	0	34.00	30	33.85	34.00	-30	3,761	-0.80%
2019/04/02	0	0.00	16.1	35.18	34.55	-16.1	3,618	-0.45%
2019/03/29	20	32.75	0	0.00	33.30	20	3,274	0.61%
2019/03/22	1	32.25	0	0.00	32.15	1	3,069	0.03%
2019/03/21	0	0.00	1	32.35	32.15	-1	3,059	-0.03%
2019/03/20	0	0.00	2	31.85	31.85	-2	3,073	-0.07%
2019/03/19	1	32.60	0	0.00	32.20	1	3,165	0.03%
2019/03/07	2	31.53	0	0.00	31.30	2	3,361	0.06%
2019/03/06	2	31.40	0	0.00	31.30	2	3,401	0.06%
2019/02/27	1	31.60	1	32.15	32.50	0	3,436	0.00%
2019/02/26	1	32.50	3	32.98	32.55	-2	3,339	-0.06%
2019/02/25	1	30.85	0	0.00	31.20	1	2,972	0.03%
2019/02/22	0	0.00	11	30.38	30.30	-11	2,923	-0.38%
2019/02/21	1	30.50	0	0.00	30.80	1	2,927	0.03%
2019/02/20	8	30.74	0	0.00	30.75	8	2,971	0.27%
2019/02/19	2	30.65	0	0.00	30.60	2	2,943	0.07%
2019/02/18	1	31.40	1	30.85	30.70	0	2,941	0.00%
2019/02/15	2	30.93	0	0.00	31.00	2	2,918	0.07%
2019/01/30	0	0.00	10	29.95	29.95	-10	2,692	-0.37%
2019/01/28	0	0.00	1	30.00	30.15	-1	2,676	-0.04%
2019/01/25	1	29.80	1	30.05	30.05	0	2,701	0.00%
2019/01/21	10	30.15	0	0.00	30.05	10	2,591	0.39%
2019/01/18	0	0.00	1	29.40	29.30	-1	2,512	-0.04%
2019/01/16	2	29.03	4	29.26	29.55	-2	2,448	-0.08%
2019/01/11	1	28.40	1	28.30	28.30	0	2,327	0.00%
2019/01/08	0	0.00	5	27.78	27.90	-5	2,242	-0.22%
2019/01/04	1	26.30	1	26.35	26.40	0	2,170	0.00%
2019/01/03	1	26.85	0	0.00	27.15	1	2,196	0.05%
2018/12/22	0	0.00	1	29.05	29.20	-1	2,119	-0.05%
2018/12/20	6	28.93	2	28.70	28.30	4	2,195	0.18%
2018/12/19	1	28.40	1	28.65	29.30	0	2,155	0.00%
2018/12/18	0	0.00	1	28.10	28.10	-1	2,125	-0.05%
2018/12/13	2	29.80	0	0.00	29.15	2	2,214	0.09%
2018/12/12	0	0.00	1	29.45	30.00	-1	2,202	-0.05%
2018/12/07	2	27.88	2	28.25	28.20	0	2,176	0.00%
2018/12/05	2	30.73	2	30.98	30.70	0	2,055	0.00%
2018/12/03	0	0.00	1	31.10	30.90	-1	1,987	-0.05%
2018/11/30	1	29.90	9	29.48	30.00	-8	1,923	-0.42%
2018/11/29	3	30.13	0	0.00	29.60	3	1,891	0.16%
2018/11/28	1	29.05	1	29.05	29.40	0	1,809	0.00%
2018/11/26	1	28.80	1	28.65	28.45	0	1,750	0.00%
2018/11/19	2	28.20	1.2	28.97	29.00	0.8	1,710	0.05%
2018/11/16	1	27.65	0	0.00	27.85	1	1,652	0.06%
2018/11/13	1	27.80	0	0.00	28.05	1	1,671	0.06%
2018/11/12	1	28.55	2	28.30	28.35	-1	1,689	-0.06%
2018/11/09	1	27.05	0	0.00	27.30	1	1,623	0.06%
2018/10/31	0	0.00	1	24.80	25.45	-1	1,740	-0.06%
2018/10/30	0	0.00	1	23.90	23.90	-1	1,733	-0.06%
2018/10/25	30	24.22	0	0.00	24.05	30	1,820	1.65%
2018/10/16	1	26.10	1	26.25	25.90	0	1,909	0.00%
2018/10/12	0.1	25.75	0	0.00	25.60	0.1	1,912	0.00%
2018/10/11	1	25.80	0	0.00	25.75	1	1,897	0.05%
2018/10/08	8	29.06	0	0.00	29.10	8	1,885	0.42%
2018/09/27	0	0.00	11	32.00	31.85	-11	1,955	-0.56%
2018/09/26	0.1	31.60	0	0.00	31.55	0.1	1,904	0.00%
2018/09/25	11	31.44	0	0.00	31.55	11	1,945	0.57%
2018/09/20	1	32.25	0	0.00	31.40	1	2,000	0.05%
2018/09/19	1	33.15	1	32.95	32.60	0	2,034	0.00%
2018/09/14	2	30.90	0	0.00	32.80	2	2,040	0.10%
2018/08/14	0	33.55	0	0.00	33.50	0	2,631	0.00%
2018/08/13	0	0.00	10	34.25	32.60	-10	2,627	-0.38%
2018/08/10	2	36.10	0	0.00	35.80	2	2,563	0.08%
2018/08/02	0	0.00	1	38.60	38.50	-1	2,624	-0.04%
2018/07/27	0	0.00	7	38.10	38.05	-7	2,603	-0.27%
2018/07/25	2	37.90	0	0.00	37.85	2	2,622	0.08%
2018/07/17	0	0.00	1	38.30	38.00	-1	2,771	-0.04%
2018/07/16	1	37.80	0	0.00	37.85	1	2,780	0.04%
2018/07/12	1	37.45	2	37.45	37.55	-1	2,835	-0.04%
2018/07/11	1	37.40	0	0.00	37.35	1	2,875	0.03%
2018/07/09	1	37.95	0	0.00	37.80	1	3,295	0.03%
2018/07/06	2	37.60	7	38.10	38.00	-5	3,328	-0.15%
2018/07/04	7	37.40	0	0.00	37.30	7	3,275	0.21%
2018/07/03	0	0.00	1	37.45	37.60	-1	3,303	-0.03%
2018/07/02	1	37.50	0	0.00	37.25	1	3,281	0.03%
2018/06/29	2	37.75	0	0.00	37.60	2	3,293	0.06%
2018/06/28	2	40.28	0	0.00	40.00	2	3,311	0.06%
2018/06/27	1	40.60	0	0.00	40.35	1	3,296	0.03%
2018/06/25	2	41.80	0	0.00	41.25	2	3,337	0.06%
2018/06/21	2	41.45	0	0.00	41.40	2	3,325	0.06%
2018/06/19	0	0.00	1	41.80	41.50	-1	3,344	-0.03%
2018/06/15	0	0.00	1	42.10	42.25	-1	3,341	-0.03%
2018/06/13	0	0.00	31	41.70	41.45	-31	3,282	-0.94%
2018/06/12	1	43.15	21	43.19	42.20	-20	3,249	-0.62%
2018/06/11	21	41.02	1	41.20	41.50	20	3,079	0.65%
2018/06/08	6	40.50	0	0.00	40.60	6	3,144	0.19%
2018/06/06	1	40.80	10	40.70	40.70	-9	3,253	-0.28%
2018/06/05	1	40.30	0	0.00	40.05	1	3,324	0.03%
2018/05/30	0	0.00	40	38.84	38.85	-40	3,286	-1.22%
2018/05/24	2	39.65	1	39.60	39.55	1	3,460	0.03%
2018/05/17	1	39.60	1	39.40	39.25	0	3,513	0.00%
2018/05/08	2	38.00	0	0.00	37.85	2	3,789	0.05%
2018/04/30	0	0.00	4	39.15	39.15	-4	4,180	-0.10%
2018/04/27	2	39.20	0	0.00	39.10	2	4,217	0.05%
2018/04/26	1	39.40	0	0.00	39.00	1	4,253	0.02%
2018/04/25	1	38.85	0	0.00	39.90	1	4,308	0.02%
2018/04/24	1	40.00	1	39.50	39.55	0	4,371	0.00%
2018/04/23	1	42.65	0	0.00	41.25	1	4,359	0.02%
2018/04/17	0	0.00	3	43.70	42.65	-3	4,625	-0.06%
2018/04/16	7	43.70	0	0.00	43.40	7	4,656	0.15%
2018/04/13	9	44.49	8	44.07	43.95	1	4,860	0.02%
2018/03/28	19	42.50	0	0.00	43.05	19	5,779	0.33%
2018/03/23	1	41.15	0	0.00	41.20	1	5,934	0.02%
2018/03/16	0	0.00	1	42.60	42.45	-1	6,222	-0.02%
2018/03/14	1	43.75	4	43.44	43.25	-3	6,329	-0.05%
2018/03/09	1	43.10	1	43.30	43.20	0	6,528	0.00%
2018/03/06	1	42.35	0	0.00	42.20	1	6,567	0.02%
2018/03/02	1	43.30	1	43.40	43.20	0	6,704	0.00%
2018/02/26	5	42.46	6	42.21	42.35	-1	6,778	-0.01%
2018/02/23	2	42.10	1	41.60	41.60	1	6,778	0.01%
2018/02/22	2	40.85	0	0.00	41.45	2	6,832	0.03%
2018/02/21	1	40.45	2	40.65	40.80	-1	6,834	-0.01%
2018/02/12	2	39.38	0	0.00	39.30	2	6,862	0.03%
2018/02/09	1	37.60	2	38.75	39.45	-1	6,936	-0.01%
2018/02/08	2	40.63	1	39.80	39.80	1	6,955	0.01%
2018/02/06	1	42.90	1	40.00	40.50	0	7,439	0.00%
2018/02/05	1	44.00	1	43.80	43.70	0	7,371	0.00%
2018/01/30	1	43.80	1	43.65	43.65	0	7,710	0.00%
2018/01/29	1	43.80	1	44.50	43.60	0	7,968	0.00%
2018/01/26	1	43.60	1	43.20	43.10	0	7,980	0.00%
2018/01/25	0	0.00	1	43.20	43.05	-1	8,232	-0.01%
2018/01/23	1	42.40	1	42.25	42.15	0	8,480	0.00%
2018/01/19	10	42.20	9	42.00	41.70	1	9,081	0.01%
2018/01/18	3	42.50	0	0.00	42.50	3	9,067	0.03%
2018/01/17	0	0.00	1	42.55	42.45	-1	9,108	-0.01%
2018/01/12	0	0.00	1	44.50	44.60	-1	9,108	-0.01%
2018/01/11	1	44.10	10	43.90	43.35	-9	9,218	-0.10%
2018/01/10	0	0.00	2	43.88	43.65	-2	9,373	-0.02%
2018/01/09	11	45.35	1	45.00	44.05	10	9,536	0.10%
2018/01/08	12	45.17	13	45.57	44.90	-1	9,404	-0.01%
2018/01/05	11	42.29	13	42.81	42.80	-2	8,875	-0.02%
2018/01/04	2	41.35	0	0.00	41.40	2	8,731	0.02%
2018/01/02	1	41.20	1	41.25	41.10	0	9,051	0.00%