金居 (8358)-統一-土城券商分點個股進出

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
70.6
漲跌
▲0.2
漲幅
+0.28%
成交量
6,484張
產業
上櫃電子零組件類股
944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－統一-土城券商分點個股進出

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

統一-土城券商分點個股進出
統一-土城券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/27	2	70.75	2	72.05	70.40	0	7,097	0.00%
2024/05/24	0	0.00	2	70.20	70.20	-2	6,999	-0.03%
2024/05/23	11	69.31	12	69.19	69.00	-1	6,910	-0.01%
2024/05/22	2	70.65	11	70.95	70.70	-9	6,758	-0.13%
2024/05/21	12	72.62	17	72.90	71.60	-5	6,625	-0.08%
2024/05/20	24	71.76	10	71.45	71.50	14	6,136	0.23%
2024/05/17	5	68.96	18.1	69.06	69.20	-13.1	5,822	-0.23%
2024/05/16	108	71.13	38	71.74	70.20	70	5,751	1.22%	大買/
2024/05/15	3	68.90	25	68.96	69.00	-22	5,358	-0.41%
2024/05/14	2	65.25	0	0.00	64.80	2	5,009	0.04%
2024/05/13	0	0.00	3	65.03	63.90	-3	4,976	-0.06%
2024/05/07	0	0.00	1	63.80	64.20	-1	4,855	-0.02%
2024/05/03	24	67.57	2	66.00	65.40	22	4,789	0.46%
2024/05/02	27	65.49	0	0.00	65.80	27	4,674	0.58%
2024/04/30	0	0.00	2	66.15	65.30	-2	4,648	-0.04%
2024/04/29	1	65.90	6	65.72	65.90	-5	4,610	-0.11%
2024/04/26	10	64.65	1	64.80	64.60	9	4,595	0.20%
2024/04/25	2	63.35	2	62.50	62.50	0	4,516	0.00%
2024/04/24	0	0.00	2	61.60	63.00	-2	4,488	-0.04%
2024/04/23	3	59.77	0	0.00	60.00	3	4,476	0.07%
2024/04/22	1	60.00	1	61.40	59.90	0	4,457	0.00%
2024/04/19	3	62.70	0	0.00	62.30	3	4,411	0.07%
2024/04/16	2	63.00	0	0.00	62.50	2	4,254	0.05%
2024/04/15	4	66.23	1	65.30	65.30	3	4,169	0.07%
2024/04/12	9	68.71	9	69.27	67.20	0	3,954	0.00%
2024/04/11	2	67.70	0	0.00	67.20	2	3,653	0.05%
2024/04/10	1	66.80	2	66.30	66.00	-1	3,458	-0.03%
2024/04/09	8.1	67.73	25	68.18	66.80	-16.9	3,309	-0.51%
2024/04/08	9	65.66	7	65.64	65.50	2	2,837	0.07%
2024/04/03	3	64.40	6	63.90	64.20	-3	2,583	-0.12%
2024/04/02	7	64.91	30	64.49	64.20	-23	2,408	-0.96%
2024/04/01	1	62.50	2.2	62.46	62.70	-1.2	1,963	-0.06%
2024/03/29	1	59.80	1	59.20	59.50	0	1,748	0.00%
2024/03/28	5	58.70	0	0.00	58.30	5	1,710	0.29%
2024/03/21	2	59.30	7	59.17	59.30	-5	1,729	-0.29%
2024/03/20	0	0.00	1	58.60	59.30	-1	1,740	-0.06%
2024/03/18	1	57.70	0	0.00	58.10	1	1,690	0.06%
2024/03/13	1	57.00	0	0.00	57.00	1	1,722	0.06%
2024/03/12	2	58.00	0	0.00	58.10	2	1,751	0.11%
2024/03/08	2	57.80	0	0.00	56.60	2	1,805	0.11%
2024/03/01	2	59.30	0	0.00	59.10	2	1,951	0.10%
2024/02/26	1	60.30	0	0.00	60.10	1	2,185	0.05%
2024/02/23	1	60.80	1	60.30	59.90	0	2,196	0.00%
2024/02/22	0	0.00	1	61.40	60.70	-1	2,216	-0.05%
2024/02/20	1	61.50	0	0.00	61.60	1	2,275	0.04%
2024/02/19	1	62.50	0	0.00	62.50	1	2,263	0.04%
2024/02/16	2	63.40	6	63.30	63.50	-4	2,226	-0.18%
2024/02/05	1	60.10	0	0.00	59.70	1	2,092	0.05%
2024/02/01	0	0.00	3	58.50	59.00	-3	2,128	-0.14%
2024/01/31	1	59.00	0	0.00	58.80	1	2,151	0.05%
2024/01/29	2	59.60	0	0.00	59.80	2	2,233	0.09%
2024/01/25	2	60.45	0	0.00	59.90	2	2,295	0.09%
2024/01/22	0	0.00	4	61.00	60.80	-4	2,463	-0.16%
2024/01/19	5	59.20	0	0.00	59.80	5	2,550	0.20%
2024/01/12	0	0.00	5	58.62	59.10	-5	2,944	-0.17%
2024/01/11	0	0.00	1	58.00	58.70	-1	2,978	-0.03%
2024/01/08	1	58.20	0	0.00	58.40	1	3,212	0.03%
2024/01/05	0	0.00	2	58.90	58.90	-2	3,296	-0.06%
2024/01/04	1	58.80	0	0.00	58.80	1	3,465	0.03%
2024/01/03	1	59.30	0	0.00	59.30	1	3,758	0.03%
2023/12/29	1	60.70	1	60.60	60.60	0	3,957	0.00%
2023/12/27	4	60.50	1	60.70	60.50	3	4,594	0.07%
2023/12/20	0	0.00	0.2	61.04	60.70	-0.2	4,988	0.00%
2023/12/18	1	60.60	0	0.00	60.40	1	5,035	0.02%
2023/12/13	0	0.00	3	61.80	61.80	-3	5,302	-0.06%
2023/12/12	1	61.30	1	61.40	61.20	0	5,404	0.00%
2023/12/11	1	62.00	0	0.00	61.90	1	5,553	0.02%
2023/12/08	0	0.00	2	61.80	61.80	-2	5,619	-0.04%
2023/12/07	0	0.00	5.2	62.49	61.60	-5.2	5,764	-0.09%
2023/12/06	1	62.30	0	0.00	62.50	1	5,971	0.02%
2023/12/05	0.1	61.10	6	61.10	61.00	-6	6,066	-0.10%
2023/12/04	3	62.00	7	62.70	61.80	-4	6,247	-0.06%
2023/12/01	2.1	62.60	0	0.00	62.60	2.1	6,619	0.03%
2023/11/30	6	62.30	7	62.17	62.20	-1	7,389	-0.01%
2023/11/29	2	61.75	1	61.60	61.50	1	7,551	0.01%
2023/11/28	1	61.00	0	0.00	61.40	1	7,723	0.01%
2023/11/27	1	60.10	0	0.00	60.00	1	8,329	0.01%
2023/11/24	4	60.98	0	0.00	60.80	4	8,809	0.05%
2023/11/23	1	62.40	1	62.30	61.50	0	8,993	0.00%
2023/11/21	1	60.50	0	0.00	60.40	1	8,887	0.01%
2023/11/20	0	0.00	1	60.40	60.80	-1	8,988	-0.01%
2023/11/17	1	58.90	0	0.00	59.10	1	9,095	0.01%
2023/11/16	1	59.30	0	0.00	59.50	1	9,282	0.01%
2023/11/15	4	59.93	0	0.00	59.30	4	9,508	0.04%
2023/11/14	2	59.45	0	0.00	59.90	2	9,725	0.02%
2023/11/13	1	59.70	0	0.00	59.20	1	10,039	0.01%
2023/11/09	1	60.60	0	0.00	60.60	1	10,718	0.01%
2023/11/06	1	61.90	0	0.00	62.10	1	10,844	0.01%
2023/11/02	1	60.70	0	0.00	60.40	1	10,931	0.01%
2023/11/01	6	58.53	2	59.00	59.00	4	10,977	0.04%
2023/10/31	2	58.40	2	59.60	58.40	0	11,027	0.00%
2023/10/27	6	60.98	0	0.00	60.20	6	11,313	0.05%
2023/10/26	1	61.10	0	0.00	61.10	1	11,743	0.01%
2023/10/25	3	65.00	4	65.40	65.00	-1	12,206	-0.01%
2023/10/24	1	62.50	0	0.00	64.20	1	12,992	0.01%
2023/10/23	0	0.00	1	64.30	63.00	-1	13,942	-0.01%
2023/10/20	6	61.83	0	0.00	63.00	6	14,815	0.04%
2023/10/18	4	64.20	0	0.00	64.00	4	14,777	0.03%
2023/10/16	1	67.10	2	67.00	67.10	-1	14,788	-0.01%
2023/10/13	0	0.00	2	68.70	68.10	-2	14,860	-0.01%
2023/10/12	0	0.00	1	69.00	68.70	-1	14,865	-0.01%
2023/10/11	1	67.20	1	71.50	67.20	0	14,932	0.00%
2023/10/06	1	67.50	4	67.38	67.50	-3	14,829	-0.02%
2023/10/05	6	68.50	11	68.43	68.10	-5	14,942	-0.03%
2023/10/04	1	68.70	0	0.00	68.40	1	14,858	0.01%
2023/10/03	6	68.95	21	68.74	68.40	-15	14,680	-0.10%
2023/10/02	0	0.00	18	66.36	66.90	-18	14,427	-0.12%
2023/09/28	1	61.80	0	0.00	61.80	1	14,264	0.01%
2023/09/25	0	0.00	2	63.15	63.10	-2	14,459	-0.01%
2023/09/22	2	63.10	0	0.00	63.20	2	14,466	0.01%
2023/09/21	2	62.10	0	0.00	62.50	2	14,478	0.01%
2023/09/20	1	61.50	15	61.70	61.70	-14	14,478	-0.10%
2023/09/19	8	63.00	1	63.90	62.40	7	14,567	0.05%
2023/09/18	8	64.86	1	65.50	64.00	7	14,654	0.05%
2023/09/15	3	66.60	4	66.73	66.60	-1	15,118	-0.01%
2023/09/14	1	66.70	1	66.70	66.80	0	15,209	0.00%
2023/09/13	2	65.30	2	65.30	65.00	0	15,083	0.00%
2023/09/12	4	65.77	0	0.00	65.20	4	15,044	0.03%
2023/09/11	12	65.85	8	65.01	65.00	4	14,948	0.03%
2023/09/08	4	68.15	0	0.00	68.40	4	14,761	0.03%
2023/09/07	14	68.46	7	68.79	69.00	7	14,747	0.05%
2023/09/06	35	70.47	3	69.90	69.80	32	14,736	0.22%
2023/09/05	13	70.72	18	71.25	70.60	-5	14,622	-0.03%
2023/09/04	2	68.55	6	68.40	68.10	-4	13,907	-0.03%
2023/09/01	2	68.45	1	68.00	66.30	1	13,906	0.01%
2023/08/31	10	69.58	14	69.31	68.80	-4	14,025	-0.03%
2023/08/30	12	67.98	16	68.33	68.30	-4	13,475	-0.03%
2023/08/29	8	66.10	8	65.81	66.40	0	13,009	0.00%
2023/08/28	1	64.10	1	64.10	63.40	0	12,798	0.00%
2023/08/25	0	0.00	2	64.15	64.30	-2	12,830	-0.02%
2023/08/24	11	64.85	1	64.50	64.50	10	12,777	0.08%
2023/08/23	1	65.00	3	65.67	64.60	-2	12,668	-0.02%
2023/08/22	7	66.11	7	65.69	64.50	0	12,588	0.00%
2023/08/21	3	64.57	5	65.86	65.80	-2	12,422	-0.02%
2023/08/18	10	65.86	22	64.37	64.20	-12	12,213	-0.10%
2023/08/17	14	64.76	16	65.24	65.60	-2	12,012	-0.02%
2023/08/16	23	63.26	24	63.81	64.50	-1	11,781	-0.01%
2023/08/15	6	59.80	7	58.04	61.90	-1	11,231	-0.01%
2023/08/14	6	56.45	0	0.00	56.30	6	11,076	0.05%
2023/08/11	6	58.50	0	0.00	57.50	6	11,048	0.05%
2023/08/10	2	59.10	14	58.70	58.10	-12	11,025	-0.11%
2023/08/08	4	62.13	10	62.60	61.90	-6	10,878	-0.06%
2023/08/07	4	63.75	2	64.20	64.00	2	10,834	0.02%
2023/08/04	2	62.20	2.3	62.66	62.30	-0.3	10,768	0.00%
2023/08/02	4.3	64.52	5	64.52	62.70	-0.7	10,710	-0.01%
2023/08/01	5	64.70	2	63.65	63.60	3	10,508	0.03%
2023/07/31	31	70.11	55	67.48	64.50	-24	10,379	-0.23%
2023/07/28	11	68.96	32	69.08	69.60	-21	9,839	-0.21%
2023/07/27	48	69.18	33	68.47	67.50	15	9,214	0.16%
2023/07/26	60	69.58	37.1	69.10	65.80	22.9	8,371	0.27%
2023/07/25	30	64.69	37	65.19	66.80	-7	7,406	-0.09%
2023/07/20	1	62.50	2	62.25	61.60	-1	6,462	-0.02%
2023/07/19	1	59.60	3	60.07	59.70	-2	6,335	-0.03%
2023/07/18	1	61.10	0	0.00	60.80	1	6,304	0.02%
2023/07/17	0	0.00	2	62.95	62.00	-2	6,244	-0.03%
2023/07/14	10	62.86	22	62.48	62.00	-12	6,194	-0.19%
2023/07/13	9	61.68	1	61.90	61.00	8	5,970	0.13%
2023/07/12	5	60.80	1	61.00	60.20	4	5,784	0.07%
2023/07/11	0	0.00	2	57.05	57.70	-2	5,611	-0.04%
2023/07/07	2	58.10	0	0.00	57.60	2	5,553	0.04%
2023/07/05	1	63.00	0	0.00	63.00	1	5,368	0.02%
2023/07/04	1	62.00	0	0.00	62.40	1	5,278	0.02%
2023/07/03	2	62.00	2	62.35	62.30	0	5,211	0.00%
2023/06/30	0	0.00	3	59.70	61.30	-3	5,107	-0.06%
2023/06/29	1	59.90	0	0.00	60.10	1	5,085	0.02%
2023/06/27	1	60.60	0	0.00	60.60	1	5,088	0.02%
2023/06/26	2	63.70	3	64.80	63.90	-1	4,952	-0.02%
2023/06/21	52	64.84	20	65.33	65.00	32	4,791	0.67%
2023/06/20	6	61.60	2	61.20	61.20	4	4,288	0.09%
2023/06/16	1	60.30	0	0.00	60.10	1	4,175	0.02%
2023/06/14	2	60.95	0	0.00	60.80	2	4,207	0.05%
2023/06/12	2	61.10	2	61.35	61.80	0	4,180	0.00%
2023/06/09	6	63.20	11	62.59	63.30	-5	4,033	-0.12%
2023/06/08	1	60.90	0	0.00	60.80	1	3,779	0.03%
2023/06/07	0	0.00	177	59.16	61.60	-177	3,720	-4.76%	大賣/鉅額交易
2023/06/06	180	61.43	10.1	60.87	60.00	169.9	3,521	4.83%	大買/鉅額交易
2023/06/05	1	58.50	1	58.90	58.90	0	3,214	0.00%
2023/06/02	1	58.20	0	0.00	57.80	1	3,151	0.03%
2023/06/01	0	0.00	0	57.20	57.20	0	3,163	0.00%
2023/05/31	0	0.00	3	58.03	57.50	-3	3,194	-0.09%
2023/05/29	1	56.60	1	57.10	56.80	0	3,218	0.00%
2023/05/26	3	57.43	1	56.50	56.50	2	3,274	0.06%
2023/05/25	6	57.35	1	57.30	57.30	5	3,341	0.15%
2023/05/24	1	56.20	2	56.35	56.80	-1	3,360	-0.03%
2023/05/23	0	0.00	3	56.93	56.80	-3	3,466	-0.09%
2023/05/22	3	57.67	3.5	57.09	57.00	-0.5	3,606	-0.01%
2023/05/19	2	56.10	3	55.00	55.10	-1	3,623	-0.03%
2023/05/18	4	54.80	2	54.85	55.20	2	3,750	0.05%
2023/05/17	1	53.90	0	0.00	53.70	1	3,810	0.03%
2023/05/16	1	53.40	1	53.80	53.20	0	3,850	0.00%
2023/05/11	0	0.00	4	52.83	53.50	-4	4,113	-0.10%
2023/05/09	3	55.43	0	0.00	54.80	3	4,288	0.07%
2023/05/08	3	55.70	3	55.87	55.60	0	4,446	0.00%
2023/05/05	4	54.90	0	0.00	55.50	4	4,475	0.09%
2023/04/28	0	0.00	5	54.90	54.80	-5	5,471	-0.09%
2023/04/27	1	53.00	0	0.00	53.50	1	5,628	0.02%
2023/04/24	1	55.50	0	55.90	55.70	1	6,023	0.02%
2023/04/21	3	55.70	2	55.30	55.20	1	6,131	0.02%
2023/04/20	13	57.12	0	0.00	56.60	13	6,356	0.20%
2023/04/19	2	59.05	0	59.80	58.80	2	6,644	0.03%
2023/04/18	1	60.80	2	60.50	60.00	-1	6,886	-0.01%
2023/04/14	0	0.00	0	61.30	60.90	0	7,381	0.00%
2023/04/12	0	0.00	1	60.90	60.90	-1	7,350	-0.01%
2023/04/10	0	0.00	8	60.87	61.40	-8	7,302	-0.11%
2023/04/06	5	60.10	0	0.00	60.00	5	7,270	0.07%
2023/03/29	2	59.35	1	60.40	59.70	1	7,286	0.01%
2023/03/28	2	58.85	0	0.00	58.90	2	7,294	0.03%
2023/03/27	3	60.60	0	0.00	60.80	3	7,256	0.04%
2023/03/24	0	0.00	1	60.70	61.10	-1	7,282	-0.01%
2023/03/23	5	60.10	0	0.00	59.90	5	7,258	0.07%
2023/03/21	0	0.00	1	60.00	60.10	-1	7,257	-0.01%
2023/03/20	2	58.80	1	58.70	58.60	1	7,338	0.01%
2023/03/17	1	59.00	1	59.70	59.20	0	7,294	0.00%
2023/03/16	5	57.76	0	0.00	58.50	5	7,311	0.07%
2023/03/15	3	60.50	0	0.00	60.00	3	7,329	0.04%
2023/03/13	2	61.45	0	0.00	61.90	2	7,527	0.03%
2023/03/10	3	62.10	1	62.40	62.10	2	7,674	0.03%
2023/03/09	3	64.43	1	64.60	63.90	2	8,054	0.02%
2023/03/08	0	0.00	2	64.25	63.90	-2	8,235	-0.02%
2023/03/06	5	64.20	0	0.00	64.20	5	8,246	0.06%
2023/03/03	0	0.00	2	63.50	63.50	-2	8,274	-0.02%
2023/03/02	1	63.40	0	0.00	63.20	1	8,317	0.01%
2023/03/01	2	63.40	2	62.90	62.90	0	8,563	0.00%
2023/02/24	11	62.84	0	0.00	62.80	11	8,563	0.13%
2023/02/23	2	62.85	3	63.30	62.80	-1	8,536	-0.01%
2023/02/22	2	63.75	0	0.00	63.80	2	8,545	0.02%
2023/02/21	3	64.33	2	63.90	64.80	1	8,565	0.01%
2023/02/20	2	64.85	0	0.00	64.60	2	8,532	0.02%
2023/02/17	4	66.38	1	66.10	66.00	3	8,545	0.04%
2023/02/16	8.1	66.83	5	66.84	67.50	3.1	8,760	0.04%
2023/02/15	2	64.65	0	0.00	64.70	2	8,733	0.02%
2023/02/13	1	64.20	0	0.00	63.80	1	8,822	0.01%
2023/02/10	4	64.35	4	65.18	64.20	0	9,008	0.00%
2023/02/09	3	67.47	2	67.20	67.20	1	9,288	0.01%
2023/02/08	12	68.86	11	68.00	67.90	1	9,373	0.01%
2023/02/07	1	68.20	2	67.90	68.00	-1	9,417	-0.01%
2023/02/06	10	67.03	10	66.50	67.00	0	9,664	0.00%
2023/02/02	1	68.20	4	67.40	67.00	-3	10,287	-0.03%
2023/02/01	9	67.42	22	67.00	67.40	-13	10,251	-0.13%
2023/01/31	15	65.54	18.1	64.90	65.70	-3.1	9,979	-0.03%
2023/01/30	18.1	63.24	8	62.66	65.00	10.1	9,923	0.10%
2023/01/17	7	60.16	9.2	60.36	59.90	-2.2	9,663	-0.02%
2023/01/16	9	59.11	10	59.57	58.90	-1	9,501	-0.01%
2023/01/13	8	58.49	5	59.32	58.10	3	9,297	0.03%
2023/01/12	8	58.81	20	58.93	58.60	-12	9,133	-0.13%
2023/01/10	6	59.28	37	59.43	58.40	-31	8,905	-0.35%
2023/01/09	41	58.57	22	58.95	58.70	19	8,654	0.22%
2023/01/06	3	56.47	245	55.75	57.30	-242	8,280	-2.92%	大賣/鉅額交易
2023/01/05	72	55.73	22	58.35	55.40	50	8,005	0.62%
2023/01/04	201	55.82	4	55.03	57.00	197	7,697	2.56%	大買/鉅額交易
2022/12/28	0	0.00	1	50.90	50.20	-1	7,454	-0.01%
2022/12/22	1	51.00	0	0.00	51.60	1	7,454	0.01%
2022/12/19	1	53.10	0	0.00	53.00	1	7,378	0.01%
2022/12/16	1	54.00	0	0.00	54.40	1	7,359	0.01%
2022/12/15	0	0.00	2	54.60	55.30	-2	7,315	-0.03%
2022/12/13	1	56.30	1	54.90	53.80	0	7,264	0.00%
2022/12/09	0	0.00	1	53.80	53.50	-1	6,984	-0.01%
2022/12/07	4	53.18	0	0.00	53.30	4	6,879	0.06%
2022/12/06	3	54.93	0	0.00	54.70	3	6,762	0.04%
2022/12/05	6	56.30	1	56.90	56.30	5	6,642	0.08%
2022/12/02	5	58.48	2	58.90	58.40	3	6,480	0.05%
2022/12/01	2	57.92	363.1	56.03	59.00	-361.1	6,298	-5.73%	大賣/鉅額交易
2022/11/30	362	54.77	4	54.38	54.50	358	5,868	6.10%	大買/鉅額交易
2022/11/28	0	0.00	1	51.70	51.80	-1	5,630	-0.02%
2022/11/25	2	51.80	0	0.00	51.10	2	5,600	0.04%
2022/11/24	3	52.60	3	52.73	52.90	0	5,523	0.00%
2022/11/23	2.1	53.18	4	52.53	52.90	-1.9	5,432	-0.03%
2022/11/21	1	51.60	0	0.00	50.80	1	5,109	0.02%
2022/11/18	2	52.20	2	52.75	51.60	0	5,061	0.00%
2022/11/17	0	0.00	1	52.20	51.80	-1	4,910	-0.02%
2022/11/16	1	51.60	1	52.00	52.00	0	4,802	0.00%
2022/11/15	2	52.00	2	52.10	52.30	0	4,707	0.00%
2022/11/14	0	0.00	1	51.50	51.60	-1	4,510	-0.02%
2022/11/10	1	48.90	1	48.80	48.50	0	4,045	0.00%
2022/11/09	3	49.85	2	49.23	49.60	1	3,940	0.03%
2022/11/08	3	50.78	5	49.84	49.30	-2	3,814	-0.05%
2022/11/07	15	50.16	21	50.67	50.50	-6	3,587	-0.17%
2022/11/04	4	47.50	3	47.57	47.60	1	3,173	0.03%
2022/11/03	4	47.26	5	47.43	47.65	-1	3,014	-0.03%
2022/11/02	6	46.73	7	47.12	47.10	-1	2,855	-0.04%
2022/11/01	15	45.42	17	45.63	46.50	-2	2,519	-0.08%
2022/10/31	225	43.21	225	43.56	43.60	0	1,885	0.00%	大買/大賣/
2022/10/28	9	39.82	9	39.68	39.65	0	1,655	0.00%
2022/10/27	4	39.60	3	39.50	39.80	1	1,532	0.07%
2022/10/26	9	38.74	9	38.59	37.50	0	1,470	0.00%
2022/10/25	2	38.40	2	38.00	38.00	0	1,311	0.00%
2022/10/21	1	37.40	0	0.00	37.20	1	1,293	0.08%
2022/10/19	1	38.30	2	38.35	38.00	-1	1,359	-0.07%
2022/10/13	0.2	35.60	0	0.00	34.90	0.2	1,756	0.01%
2022/10/11	1	37.30	0	0.00	36.85	1	1,839	0.05%
2022/10/06	20	38.50	2	38.68	38.80	18	1,939	0.93%
2022/09/28	1	35.95	0	0.00	35.35	1	2,122	0.05%
2022/09/26	1	37.20	0	0.00	36.65	1	2,167	0.05%
2022/09/22	1	38.35	1	39.45	39.65	0	2,220	0.00%
2022/09/15	2	42.40	2	41.85	41.85	0	2,339	0.00%
2022/09/06	2	40.45	0	0.00	40.30	2	2,502	0.08%
2022/09/02	0	0.00	3	42.25	42.35	-3	2,485	-0.12%
2022/09/01	0.1	43.00	0	0.00	42.25	0.1	2,489	0.00%
2022/08/22	0	0.00	1	43.75	43.35	-1	2,499	-0.04%
2022/08/15	0	0.00	6	43.46	43.40	-6	2,519	-0.24%
2022/08/12	4	43.13	4	43.21	43.05	0	2,522	0.00%
2022/08/10	2	41.48	1	42.10	41.90	1	2,505	0.04%
2022/08/09	1	41.30	0	0.00	41.50	1	2,516	0.04%
2022/08/03	0	0.00	1	40.60	40.45	-1	2,530	-0.04%
2022/08/02	0	0.00	1	41.25	40.80	-1	2,548	-0.04%
2022/08/01	0	0.00	1	42.20	42.15	-1	2,531	-0.04%
2022/07/29	1	42.50	0	0.00	42.35	1	2,530	0.04%
2022/07/28	2	42.78	0	0.00	42.60	2	2,524	0.08%
2022/07/27	0	0.00	1	42.85	43.70	-1	2,494	-0.04%
2022/07/25	2	44.90	0	0.00	44.80	2	2,499	0.08%
2022/07/22	8	47.06	2	46.18	46.65	6	2,492	0.24%
2022/07/21	1	43.35	1	46.15	46.65	0	2,306	0.00%
2022/07/15	1	45.10	0	0.00	46.25	1	2,216	0.05%
2022/07/11	1	44.00	0	0.00	44.20	1	2,063	0.05%
2022/07/06	0	0.00	6	44.10	44.00	-6	1,992	-0.30%
2022/07/01	1	44.70	0	0.00	44.05	1	1,946	0.05%
2022/06/30	3	45.15	0	0.00	45.25	3	1,909	0.16%
2022/06/29	8	47.54	0	0.00	47.05	8	1,868	0.43%
2022/06/23	4	47.34	0	0.00	47.40	4	1,794	0.22%
2022/06/22	1	48.55	3	47.75	47.85	-2	1,777	-0.11%
2022/06/20	3	51.70	2	49.85	48.35	1	1,712	0.06%
2022/06/17	3	51.33	3	51.20	51.30	0	1,700	0.00%
2022/06/16	1	55.00	1	54.20	54.10	0	1,660	0.00%
2022/06/15	1	55.20	0	0.00	55.10	1	1,664	0.06%
2022/06/10	1	57.80	4	57.68	57.80	-3	1,724	-0.17%
2022/06/08	1	57.40	0	0.00	57.00	1	1,738	0.06%
2022/06/01	2	58.45	1	58.40	58.30	1	1,836	0.05%
2022/05/31	1	57.80	0	0.00	57.90	1	1,850	0.05%
2022/05/30	0	0.00	1	57.50	58.00	-1	1,871	-0.05%
2022/05/25	1	54.70	0	0.00	55.00	1	1,982	0.05%
2022/05/20	1	55.80	0	0.00	55.80	1	2,317	0.04%
2022/05/11	1	56.60	3	57.00	56.90	-2	2,235	-0.09%
2022/05/10	1	57.60	1	57.60	57.90	0	2,266	0.00%
2022/05/03	1	58.60	0	0.00	58.60	1	2,298	0.04%
2022/04/29	1	58.40	0	0.00	58.10	1	2,305	0.04%
2022/04/27	1	57.70	0	0.00	59.50	1	2,277	0.04%
2022/04/26	3	59.73	0	0.00	59.50	3	2,261	0.13%
2022/04/12	1	67.80	0	0.00	68.00	1	2,429	0.04%
2022/04/11	2	68.60	0	0.00	68.60	2	2,456	0.08%
2022/03/30	0	0.00	1	72.60	72.60	-1	2,776	-0.04%
2022/03/25	1	73.00	0	0.00	73.00	1	3,130	0.03%
2022/03/23	2	73.00	0	0.00	72.60	2	3,210	0.06%
2022/03/22	6	72.80	7	72.61	72.70	-1	3,236	-0.03%
2022/03/16	1	69.70	0	0.00	68.80	1	3,351	0.03%
2022/03/15	3	68.77	1	68.50	68.80	2	3,369	0.06%
2022/03/11	1	70.60	0	0.00	70.80	1	3,477	0.03%
2022/03/09	0	0.00	1	70.90	70.90	-1	3,527	-0.03%
2022/03/07	0	0.00	2	70.90	70.90	-2	3,618	-0.06%
2022/03/04	1	73.60	0	0.00	73.30	1	3,643	0.03%
2022/03/02	3	74.90	5	75.30	75.20	-2	3,791	-0.05%
2022/03/01	2	74.80	0	0.00	75.40	2	3,833	0.05%
2022/02/25	3	75.83	4	75.33	75.00	-1	3,886	-0.03%
2022/02/24	12	74.96	14	74.79	74.20	-2	4,011	-0.05%
2022/02/23	5	73.96	3	73.83	74.20	2	4,011	0.05%
2022/02/22	2	70.50	0	0.00	70.00	2	3,988	0.05%
2022/02/21	0	0.00	1	71.60	71.50	-1	4,158	-0.02%
2022/02/18	1	70.80	0	0.00	70.80	1	4,337	0.02%
2022/02/16	1	70.90	0	0.00	70.80	1	5,801	0.02%
2022/02/14	2	70.70	6	70.80	70.70	-4	5,953	-0.07%
2022/02/11	4	71.90	0	0.00	72.00	4	6,038	0.07%
2022/02/10	3	73.23	4	73.18	73.00	-1	6,225	-0.02%
2022/02/09	2	72.00	0	0.00	72.20	2	6,242	0.03%
2022/02/08	1	70.60	1	71.40	71.50	0	6,346	0.00%
2022/01/26	5	67.82	0	0.00	67.50	5	6,444	0.08%
2022/01/25	2	69.20	20	69.30	69.00	-18	6,552	-0.27%
2022/01/24	0	0.00	25	69.46	69.80	-25	6,667	-0.37%
2022/01/21	2	71.30	0	0.00	71.50	2	6,749	0.03%
2022/01/20	1	71.30	0	0.00	71.90	1	6,844	0.01%
2022/01/13	4	74.00	5	73.52	73.70	-1	7,171	-0.01%
2022/01/11	0	0.00	1	72.90	72.70	-1	7,345	-0.01%
2022/01/07	2	73.70	1	73.10	73.50	1	7,675	0.01%
2022/01/05	1	75.90	0	0.00	76.10	1	7,694	0.01%
2021/12/30	1	77.10	0	0.00	77.10	1	7,817	0.01%
2021/12/28	7	79.47	8	78.23	77.60	-1	8,059	-0.01%
2021/12/27	0	0.00	5	77.50	77.60	-5	8,168	-0.06%
2021/12/24	12	79.04	5	78.10	78.40	7	8,290	0.08%
2021/12/23	3	78.10	24	78.40	78.40	-21	8,387	-0.25%
2021/12/22	21	77.09	20	76.56	77.10	1	8,527	0.01%
2021/12/21	2	74.70	2	75.10	75.00	0	9,313	0.00%
2021/12/20	3	73.97	0	0.00	73.10	3	9,674	0.03%
2021/12/17	2	74.80	0	0.00	74.90	2	9,822	0.02%
2021/12/16	10	75.48	1	75.90	75.90	9	9,836	0.09%
2021/12/14	4	75.93	5	75.76	75.20	-1	9,905	-0.01%
2021/12/10	1	74.20	0	0.00	74.40	1	10,038	0.01%
2021/12/09	4	75.78	2	75.40	75.20	2	10,000	0.02%
2021/12/08	1	76.50	0	0.00	76.20	1	10,010	0.01%
2021/12/07	7	77.79	5	77.00	76.60	2	10,001	0.02%
2021/12/03	3	76.40	2	76.25	76.60	1	10,082	0.01%
2021/12/02	2	76.10	2	75.90	75.50	0	10,112	0.00%
2021/12/01	3	75.33	0	0.00	75.30	3	10,105	0.03%
2021/11/30	3	76.57	0	0.00	76.90	3	10,062	0.03%
2021/11/29	11	75.69	22	75.11	76.30	-11	10,057	-0.11%
2021/11/26	1	76.00	80	76.14	75.90	-79	9,995	-0.79%
2021/11/25	1	79.50	2	79.00	78.70	-1	9,949	-0.01%
2021/11/23	7	79.30	273	79.05	78.80	-266	10,081	-2.64%	大賣/鉅額交易
2021/11/22	278	82.26	18	81.56	83.00	260	9,931	2.62%	大買/鉅額交易
2021/11/19	15	79.10	5	78.80	79.10	10	9,795	0.10%
2021/11/18	2	78.45	0	0.00	78.10	2	9,812	0.02%
2021/11/17	85	80.22	1.1	80.23	79.80	84	9,727	0.86%
2021/11/16	62	83.53	402	85.45	80.50	-340	9,651	-3.52%	大賣/鉅額交易
2021/11/15	414	82.17	27	82.41	83.90	387	8,911	4.34%	大買/鉅額交易
2021/11/12	1	76.00	2	76.35	76.30	-1	8,640	-0.01%
2021/11/11	6	76.48	4	75.50	75.40	2	8,744	0.02%
2021/11/10	1	75.70	0	0.00	76.10	1	8,994	0.01%
2021/11/09	3	76.83	2	76.85	77.00	1	9,006	0.01%
2021/11/08	0	0.00	1	73.80	74.00	-1	8,860	-0.01%
2021/11/05	7	76.21	5	74.50	74.50	2	8,942	0.02%
2021/11/04	0	0.00	1	76.20	75.20	-1	8,981	-0.01%
2021/11/03	5	73.60	5	74.10	74.80	0	9,139	0.00%
2021/11/02	4	76.06	0	0.00	73.80	4	9,260	0.04%
2021/11/01	2	75.46	3	76.50	76.90	-1	9,253	-0.01%
2021/10/29	0	0.00	2	74.65	74.70	-2	9,759	-0.02%
2021/10/27	1	74.60	0	0.00	75.40	1	10,312	0.01%
2021/10/26	2	75.20	1	74.80	74.70	1	10,317	0.01%
2021/10/25	4	75.85	7	75.60	75.70	-3	10,226	-0.03%
2021/10/22	2	73.20	0	0.00	74.20	2	10,271	0.02%
2021/10/20	4	75.93	2	75.60	74.70	2	10,274	0.02%
2021/10/15	1	71.10	3	72.33	73.40	-2	10,569	-0.02%
2021/10/14	3	65.87	1	67.70	68.20	2	10,520	0.02%
2021/10/12	1	69.10	0	0.00	69.10	1	10,571	0.01%
2021/10/08	4	71.25	8	70.93	71.00	-4	10,617	-0.04%
2021/10/07	1	69.00	0	0.00	70.20	1	10,683	0.01%
2021/10/06	5	69.40	5	68.44	67.90	0	11,044	0.00%
2021/10/05	3	67.17	0	0.00	67.60	3	11,074	0.03%
2021/10/04	8	67.08	2	67.40	66.00	6	11,062	0.05%
2021/10/01	1	73.80	0	0.00	71.10	1	10,969	0.01%
2021/09/30	7	75.07	7	74.86	75.40	0	10,879	0.00%
2021/09/29	7	75.91	5	78.32	73.90	2	10,816	0.02%
2021/09/28	12	82.15	14	82.45	80.20	-2	10,680	-0.02%
2021/09/27	6	78.73	9	79.59	79.90	-3	9,841	-0.03%
2021/09/24	3	76.57	22	74.40	75.70	-19	9,525	-0.20%
2021/09/23	17	72.94	1	71.80	73.00	16	9,417	0.17%
2021/09/22	1	71.80	0	0.00	71.50	1	9,438	0.01%
2021/09/17	2	73.30	5	73.40	73.50	-3	9,470	-0.03%
2021/09/16	2	71.90	3	72.23	72.60	-1	9,454	-0.01%
2021/09/15	2	72.70	1	71.70	71.50	1	9,509	0.01%
2021/09/13	1	72.80	1	73.20	71.70	0	9,632	0.00%
2021/09/09	3	71.90	1	72.80	72.20	2	10,071	0.02%
2021/09/06	1	73.30	0	0.00	71.30	1	11,699	0.01%
2021/09/03	0	0.00	1	72.30	72.10	-1	11,964	-0.01%
2021/09/02	3	72.43	1	72.60	71.90	2	12,347	0.02%
2021/09/01	0	0.00	1	74.00	73.70	-1	12,590	-0.01%
2021/08/31	3	72.63	1	72.60	72.80	2	12,590	0.02%
2021/08/30	1	73.80	1	74.00	73.40	0	12,648	0.00%
2021/08/27	11	73.55	11	74.21	73.70	0	12,604	0.00%
2021/08/26	4	72.08	5	71.62	71.70	-1	12,512	-0.01%
2021/08/25	7	69.23	2	70.00	70.50	5	12,632	0.04%
2021/08/24	4	72.45	3	70.90	70.00	1	12,652	0.01%
2021/08/23	13	71.43	9	71.59	71.50	4	12,669	0.03%
2021/08/20	1	69.70	0	0.00	68.20	1	12,712	0.01%
2021/08/19	1	71.90	2	71.30	69.30	-1	12,867	-0.01%
2021/08/18	11	71.29	14	71.84	73.90	-3	12,851	-0.02%
2021/08/17	1	76.60	0	0.00	73.80	1	12,837	0.01%
2021/08/16	12	75.28	12	75.63	74.90	0	12,983	0.00%
2021/08/13	0	0.00	4	83.80	82.90	-4	12,988	-0.03%
2021/08/12	2	84.00	2	84.30	84.30	0	13,191	0.00%
2021/08/11	8	85.35	5	85.48	84.50	3	13,585	0.02%
2021/08/10	5	85.10	4	85.70	85.40	1	13,665	0.01%
2021/08/09	6	88.97	8	88.31	84.10	-2	13,730	-0.01%
2021/08/06	5	88.28	6	87.87	88.00	-1	13,816	-0.01%
2021/08/05	2	87.90	3	87.93	87.30	-1	13,821	-0.01%
2021/08/04	45	88.69	55	88.68	89.10	-10	14,081	-0.07%
2021/08/03	53	86.30	74	85.55	87.50	-21	13,658	-0.15%
2021/08/02	30	82.18	6	83.17	83.30	24	13,151	0.18%
2021/07/30	1.1	78.87	1	79.50	79.10	0.1	13,152	0.00%
2021/07/29	1.1	78.59	0	0.00	78.60	1.1	13,389	0.01%
2021/07/28	0.1	78.50	0	0.00	77.80	0.1	13,621	0.00%
2021/07/27	3.8	81.97	3	82.20	80.00	0.8	13,719	0.01%
2021/07/26	0	0.00	1	81.80	81.20	-1	13,875	-0.01%
2021/07/23	5	83.02	8	83.04	82.10	-3	13,994	-0.02%
2021/07/22	7	80.73	8	81.89	81.40	-1	13,930	-0.01%
2021/07/21	5	78.38	4	77.65	75.90	1	13,746	0.01%
2021/07/20	4	77.75	4.1	76.85	76.90	-0.1	13,750	0.00%
2021/07/16	4	81.70	2	82.50	81.40	2	14,247	0.01%
2021/07/15	1	81.60	0	0.00	81.70	1	14,505	0.01%
2021/07/14	4	82.53	2	83.55	82.50	2	14,695	0.01%
2021/07/13	6	85.48	16	85.74	83.70	-10	14,884	-0.07%
2021/07/12	7	84.84	6	83.15	83.20	1	14,678	0.01%
2021/07/09	9	84.50	2	84.25	84.50	7	14,692	0.05%
2021/07/08	4	84.28	2	82.80	83.20	2	14,792	0.01%
2021/07/07	0	0.00	2	83.40	82.80	-2	14,932	-0.01%
2021/07/06	3	82.97	1	84.60	83.00	2	15,022	0.01%
2021/07/05	8	84.51	6	85.28	85.10	2	15,176	0.01%
2021/07/01	5	82.40	5	82.40	80.70	0	15,341	0.00%
2021/06/30	2	82.15	2	81.50	81.50	0	15,632	0.00%
2021/06/29	0	0.00	1	82.90	82.80	-1	15,724	-0.01%
2021/06/25	0	0.00	1	84.20	82.70	-1	16,444	-0.01%
2021/06/24	1	84.00	1	84.40	83.50	0	16,969	0.00%
2021/06/23	3	84.43	4	84.48	84.80	-1	17,087	-0.01%
2021/06/22	5	83.18	0	0.00	83.00	5	17,247	0.03%
2021/06/21	4	83.15	2.1	82.69	82.40	1.9	17,979	0.01%
2021/06/18	2	87.75	4	87.70	87.60	-2	18,581	-0.01%
2021/06/17	15	89.67	15	90.26	88.90	0	18,730	0.00%
2021/06/16	27	90.26	33	90.02	88.90	-6	18,628	-0.03%
2021/06/15	17.2	86.76	20.2	87.03	86.20	-3	18,381	-0.02%
2021/06/11	13	83.07	11	82.89	82.60	2	18,677	0.01%
2021/06/10	6	80.60	11	81.57	82.50	-5	18,508	-0.03%
2021/06/09	8	79.45	38	80.17	80.30	-30	18,181	-0.17%
2021/06/08	1	75.80	0	0.00	77.00	1	17,994	0.01%
2021/06/04	0	0.00	11	76.15	76.20	-11	18,079	-0.06%
2021/06/03	2	76.80	5	76.08	76.80	-3	18,237	-0.02%
2021/06/02	2	78.20	0	0.00	76.10	2	18,457	0.01%
2021/06/01	3	79.43	0	0.00	79.50	3	18,353	0.02%
2021/05/28	2	81.65	1	81.20	80.90	1	18,411	0.01%
2021/05/27	6	81.08	4	81.70	81.30	2	18,468	0.01%
2021/05/26	6	78.10	7	79.11	80.00	-1	18,319	-0.01%
2021/05/25	8	80.31	6	81.58	78.50	2	18,359	0.01%
2021/05/24	3	77.50	8	76.30	78.20	-5	18,270	-0.03%
2021/05/21	3	75.53	253	76.42	75.50	-250	18,138	-1.38%	大賣/鉅額交易
2021/05/20	41	75.29	3	77.43	74.00	38	18,249	0.21%
2021/05/19	262	77.21	10	75.93	78.60	252	18,154	1.39%	大買/鉅額交易
2021/05/18	8	68.80	7	71.06	71.80	1	18,103	0.01%
2021/05/17	3	71.80	4	69.65	66.50	-1	18,788	-0.01%
2021/05/14	7	71.34	10	72.69	73.80	-3	20,041	-0.01%
2021/05/13	4	64.20	4	65.10	68.10	0	19,889	0.00%
2021/05/12	17	70.34	17	70.29	65.70	0	19,943	0.00%
2021/05/11	2	71.50	2	71.10	70.00	0	20,097	0.00%
2021/05/10	1	70.90	0	0.00	71.40	1	20,196	0.00%
2021/05/07	3	72.73	0	0.00	72.10	3	20,804	0.01%
2021/05/06	4	73.50	2	74.60	73.50	2	20,847	0.01%
2021/05/05	3	69.73	2	70.90	70.20	1	20,768	0.00%
2021/05/04	2	67.30	0	0.00	67.30	2	21,129	0.01%
2021/05/03	5	75.70	2	74.70	74.70	3	21,321	0.01%
2021/04/29	6	82.73	9	82.96	83.00	-3	21,377	-0.01%
2021/04/28	2	82.00	0	0.00	80.00	2	21,438	0.01%
2021/04/27	7	83.40	5	82.36	81.80	2	21,401	0.01%
2021/04/26	2	83.30	0	0.00	81.10	2	21,350	0.01%
2021/04/23	29	86.26	24	85.55	82.80	5	21,429	0.02%
2021/04/22	25	87.08	18	87.63	85.20	7	21,344	0.03%
2021/04/21	4	83.40	8	83.06	84.30	-4	20,986	-0.02%
2021/04/20	6	81.83	4	82.68	81.30	2	20,862	0.01%
2021/04/19	5	80.84	4	81.23	80.10	1	20,734	0.00%
2021/04/16	6	79.97	6	78.97	77.80	0	20,537	0.00%
2021/04/15	0	0.00	4	77.25	78.00	-4	20,348	-0.02%
2021/04/14	7	75.20	7	74.44	75.30	0	20,297	0.00%
2021/04/13	12	75.04	19	74.27	74.00	-7	20,402	-0.03%
2021/04/12	5	77.26	4	77.80	76.40	1	20,581	0.00%
2021/04/09	14	80.89	20	79.99	79.00	-6	20,588	-0.03%
2021/04/08	4	79.58	8	79.66	79.80	-4	20,616	-0.02%
2021/04/07	17	79.23	8	78.86	79.50	9	20,634	0.04%
2021/04/06	41	78.61	36	79.55	81.10	5	20,773	0.02%
2021/04/01	3	76.80	12	76.70	75.50	-9	21,171	-0.04%
2021/03/31	28	75.80	24	76.40	75.80	4	21,598	0.02%
2021/03/30	13	73.72	12	73.20	73.10	1	22,568	0.00%
2021/03/29	44	73.25	59	73.45	72.40	-15	22,798	-0.07%
2021/03/26	14	69.43	26	69.07	69.00	-12	22,533	-0.05%
2021/03/25	27	69.97	19	69.29	68.00	8	22,491	0.04%
2021/03/24	76	70.85	45	70.30	70.20	31	22,209	0.14%
2021/03/23	22	68.12	31	69.69	70.80	-9	21,339	-0.04%
2021/03/22	10	65.13	17	65.35	65.30	-7	20,493	-0.03%
2021/03/19	9	64.29	12	64.42	63.40	-3	20,159	-0.01%
2021/03/18	24	64.50	462	64.75	63.10	-438	19,809	-2.21%	大賣/鉅額交易
2021/03/17	686	63.82	238	63.15	64.60	448	19,342	2.32%	大買/大賣/鉅額交易
2021/03/16	0	0.00	12	60.13	60.30	-12	18,592	-0.06%
2021/03/15	0	0.00	3	59.73	59.60	-3	18,506	-0.02%
2021/03/12	4	59.30	2	59.55	58.60	2	18,490	0.01%
2021/03/11	2	59.40	7	58.86	59.90	-5	18,523	-0.03%
2021/03/10	2	57.40	3	57.77	57.60	-1	18,503	-0.01%
2021/03/09	24	56.88	25	56.58	56.90	-1	18,499	-0.01%
2021/03/08	42	58.97	26	59.28	58.40	16	18,414	0.09%
2021/03/05	13	56.59	17	55.65	56.40	-4	18,256	-0.02%
2021/03/04	2	56.60	2	57.00	56.40	0	18,282	0.00%
2021/03/03	6	56.33	7	57.93	58.40	-1	18,247	-0.01%
2021/03/02	2	57.25	1	58.90	57.20	1	18,591	0.01%
2021/02/26	1	58.20	2	59.30	59.30	-1	18,657	-0.01%
2021/02/25	1	58.60	0	0.00	58.70	1	18,873	0.01%
2021/02/24	3	60.37	2	59.30	58.50	1	18,808	0.01%
2021/02/23	7	61.60	21	61.13	60.80	-14	18,742	-0.07%
2021/02/22	15	62.71	7	62.90	61.50	8	18,702	0.04%
2021/02/19	3	60.73	3	60.40	61.40	0	18,460	0.00%
2021/02/18	9	61.43	8	61.48	60.60	1	18,605	0.01%
2021/02/17	58	60.91	52	61.79	62.50	6	19,117	0.03%
2021/02/05	72	56.92	83	57.30	57.90	-11	18,671	-0.06%
2021/02/04	17	54.67	18	54.47	54.00	-1	17,802	-0.01%
2021/02/03	9	54.46	8	54.48	53.60	1	17,791	0.01%
2021/02/02	82	54.56	94	55.37	55.20	-12	17,572	-0.07%
2021/02/01	5	53.40	9	53.52	53.70	-4	17,009	-0.02%
2021/01/29	60	55.42	59	55.36	51.90	1	16,705	0.01%
2021/01/28	3	54.20	4	53.93	52.80	-1	15,996	-0.01%
2021/01/27	2	55.50	6	54.85	53.80	-4	15,772	-0.03%
2021/01/26	27	56.00	25	55.74	54.10	2	15,546	0.01%
2021/01/25	9	53.50	30	54.10	54.00	-21	14,918	-0.14%
2021/01/22	5	50.20	15	51.43	52.10	-10	14,523	-0.07%
2021/01/21	2	49.50	9	49.69	50.50	-7	14,213	-0.05%
2021/01/20	5	46.30	2	46.60	46.90	3	13,985	0.02%
2021/01/19	3	48.17	0	0.00	47.95	3	13,887	0.02%
2021/01/18	2	48.00	0	0.00	48.10	2	13,843	0.01%
2021/01/15	7	50.86	5	50.26	50.10	2	13,596	0.01%
2021/01/14	2	52.00	1	52.70	52.50	1	13,422	0.01%
2021/01/13	20	51.46	8	52.70	53.20	12	13,293	0.09%
2021/01/12	1	51.70	0	0.00	50.40	1	13,148	0.01%
2021/01/11	1	53.50	0	0.00	52.60	1	12,997	0.01%
2021/01/08	0	0.00	4	52.20	52.50	-4	12,869	-0.03%
2021/01/07	0	0.00	2	52.20	52.60	-2	12,778	-0.02%
2021/01/06	16	52.21	14	52.32	51.40	2	12,634	0.02%
2021/01/05	24	54.96	27	54.42	53.40	-3	12,302	-0.02%
2021/01/04	5	53.28	12	52.58	52.70	-7	11,872	-0.06%
2020/12/31	5	53.56	4	52.50	53.30	1	11,712	0.01%
2020/12/30	22	53.57	8	53.18	52.90	14	11,421	0.12%
2020/12/29	5	54.82	33	54.51	54.60	-28	11,222	-0.25%
2020/12/28	67	54.45	56.1	55.18	55.50	10.9	10,862	0.10%
2020/12/25	20	53.01	27	52.76	51.80	-7	10,069	-0.07%
2020/12/24	51.1	50.74	45	51.50	51.50	6.1	9,435	0.06%
2020/12/23	2	48.60	5	48.50	48.80	-3	7,858	-0.04%
2020/12/22	6	46.35	1	46.25	44.40	5	7,373	0.07%
2020/12/21	1	45.00	34	44.86	45.10	-33	7,047	-0.47%
2020/12/15	10	42.20	0	0.00	41.90	10	6,927	0.14%
2020/12/14	2	42.80	0	0.00	43.15	2	7,004	0.03%
2020/12/11	1	42.65	2	42.53	42.50	-1	6,994	-0.01%
2020/12/10	13	43.73	0	0.00	43.30	13	6,923	0.19%
2020/12/09	0	0.00	3	44.70	44.70	-3	6,787	-0.04%
2020/12/08	1	44.55	0	0.00	45.25	1	6,732	0.01%
2020/12/07	2	44.85	5	45.00	44.85	-3	6,676	-0.04%
2020/12/04	20	45.88	1	45.60	46.20	19	6,565	0.29%
2020/12/03	36	45.87	1	45.80	45.20	35	6,440	0.54%
2020/12/02	2	45.48	0	0.00	45.50	2	6,364	0.03%
2020/12/01	5	45.32	13	44.55	44.95	-8	6,252	-0.13%
2020/11/30	2	46.10	10	46.90	45.85	-8	6,096	-0.13%
2020/11/27	2	46.18	3	46.18	46.05	-1	5,956	-0.02%
2020/11/26	37	46.70	34	46.92	46.50	3	5,867	0.05%
2020/11/25	2	45.05	4	45.45	46.00	-2	5,354	-0.04%
2020/11/24	34	45.59	41	45.65	44.45	-7	5,108	-0.14%
2020/11/23	8	44.88	0	0.00	44.40	8	4,777	0.17%
2020/11/20	6	44.97	9	45.27	44.45	-3	4,694	-0.06%
2020/11/19	1	44.85	16	45.02	45.20	-15	4,544	-0.33%
2020/11/18	11	45.01	5	44.91	45.00	6	4,419	0.14%
2020/11/17	3	44.37	9	44.95	44.50	-6	4,216	-0.14%
2020/11/16	54	45.17	39	45.14	44.50	15	3,939	0.38%
2020/11/13	15	42.73	12	42.51	42.90	3	3,069	0.10%
2020/11/12	7	41.79	18	42.10	41.90	-11	2,611	-0.42%
2020/11/11	1	40.55	1	40.50	40.70	0	2,016	0.00%
2020/11/05	0	0.00	1	38.65	38.70	-1	1,910	-0.05%
2020/11/04	1	38.65	1	38.70	38.70	0	1,921	0.00%
2020/10/30	1	38.70	1	38.30	38.30	0	2,010	0.00%
2020/10/29	0	0.00	3	37.70	38.10	-3	2,038	-0.15%
2020/10/27	5	38.90	0	0.00	38.80	5	2,088	0.24%
2020/10/26	2	38.95	2	38.70	38.70	0	2,222	0.00%
2020/10/22	3	37.65	0	0.00	37.90	3	2,238	0.13%
2020/10/20	4	38.41	5	38.32	38.10	-1	2,295	-0.04%
2020/10/14	0	0.00	1	37.00	37.30	-1	2,352	-0.04%
2020/10/12	1	36.55	0	0.00	36.45	1	2,386	0.04%
2020/10/08	1	37.40	1	37.05	37.05	0	2,412	0.00%
2020/10/07	0	0.00	3	37.15	37.25	-3	2,440	-0.12%
2020/10/05	4	37.13	0	0.00	37.10	4	2,534	0.16%
2020/09/28	0	0.00	1	37.65	37.60	-1	2,727	-0.04%
2020/09/25	1	37.30	0	0.00	37.05	1	2,826	0.04%
2020/09/24	3	37.65	0	0.00	37.75	3	2,872	0.10%
2020/09/21	1	39.05	1	39.55	38.70	0	3,083	0.00%
2020/09/18	2	39.90	0	0.00	39.30	2	3,137	0.06%
2020/09/17	4	40.74	5	40.69	40.60	-1	3,125	-0.03%
2020/09/16	0	0.00	5	39.82	39.70	-5	3,050	-0.16%
2020/09/15	3	39.57	4	39.34	39.40	-1	3,060	-0.03%
2020/09/08	1	38.10	0	0.00	38.15	1	3,281	0.03%
2020/08/31	2	38.20	2	38.00	38.00	0	3,640	0.00%
2020/08/28	1	37.65	1	37.70	37.75	0	3,741	0.00%
2020/08/26	1	38.20	0	0.00	38.05	1	3,815	0.03%
2020/08/25	2	38.40	2	38.40	38.40	0	3,846	0.00%
2020/08/20	2	36.33	4	36.29	36.05	-2	4,025	-0.05%
2020/08/19	2	38.98	0	0.00	38.90	2	4,079	0.05%
2020/08/14	0	0.00	5	39.20	39.15	-5	4,210	-0.12%
2020/08/13	1	39.05	25	39.53	39.05	-24	4,247	-0.57%
2020/08/11	0	0.00	1	39.90	39.65	-1	4,471	-0.02%
2020/08/10	0	0.00	1	40.15	40.10	-1	4,604	-0.02%
2020/08/07	1	40.05	0	0.00	40.10	1	4,745	0.02%
2020/08/06	0	0.00	1	41.25	40.75	-1	4,823	-0.02%
2020/08/05	1	41.10	0	0.00	41.20	1	5,014	0.02%
2020/08/04	30	41.40	2	41.28	41.25	28	5,361	0.52%
2020/08/03	1	40.90	0	0.00	40.85	1	5,506	0.02%
2020/07/31	1	41.15	1	40.90	41.15	0	5,644	0.00%
2020/07/30	5	40.92	9	41.05	40.90	-4	5,952	-0.07%
2020/07/28	1	40.15	3	39.17	38.50	-2	6,369	-0.03%
2020/07/27	6.5	40.03	1	39.85	39.80	5.5	6,722	0.08%
2020/07/24	4	40.54	0	0.00	40.05	4	6,856	0.06%
2020/07/23	1	40.90	3	40.97	40.85	-2	6,857	-0.03%
2020/07/21	3	40.17	5	40.57	40.25	-2	6,835	-0.03%
2020/07/20	2	39.40	0	0.00	39.80	2	6,826	0.03%
2020/07/16	2	40.15	0	0.00	40.10	2	6,830	0.03%
2020/07/15	1	40.40	0	0.00	40.30	1	6,823	0.01%
2020/07/14	10	40.70	0	0.00	40.60	10	6,846	0.15%
2020/07/13	1	40.20	5	40.72	40.90	-4	6,834	-0.06%
2020/07/10	7	40.22	0	0.00	40.10	7	6,865	0.10%
2020/07/09	2	41.55	0	0.00	41.20	2	6,897	0.03%
2020/07/08	0.5	41.70	0	0.00	41.70	0.5	6,989	0.01%
2020/07/06	3	41.67	6	41.63	41.75	-3	6,931	-0.04%
2020/07/03	1	41.00	4	40.96	40.90	-3	6,929	-0.04%
2020/07/02	3	41.30	27	41.17	41.15	-24	6,967	-0.34%
2020/07/01	22	41.65	2	41.95	41.65	20	6,887	0.29%
2020/06/30	2	41.30	4	41.89	41.85	-2	6,845	-0.03%
2020/06/29	5	42.81	2	43.05	42.90	3	6,765	0.04%
2020/06/24	11	42.94	0	0.00	42.85	11	6,669	0.16%
2020/06/23	1	42.60	1	42.70	42.70	0	6,670	0.00%
2020/06/22	1	42.90	0	0.00	42.45	1	6,647	0.02%
2020/06/18	4	42.83	0	0.00	42.85	4	6,667	0.06%
2020/06/16	0	0.00	4	41.85	42.00	-4	6,551	-0.06%
2020/06/15	1	41.35	1	41.60	41.20	0	6,618	0.00%
2020/06/12	1	41.00	0	0.00	41.50	1	6,634	0.02%
2020/06/11	3	41.17	1	41.80	40.90	2	6,651	0.03%
2020/06/10	2	42.45	0	0.00	42.45	2	6,623	0.03%
2020/06/08	1	42.30	0	0.00	42.25	1	6,808	0.01%
2020/06/05	1	42.70	4	42.80	42.65	-3	6,766	-0.04%
2020/06/04	0	0.00	3	42.50	42.65	-3	6,762	-0.04%
2020/06/03	6	42.02	21	41.94	41.90	-15	6,728	-0.22%
2020/06/02	4	42.18	2	42.35	41.50	2	6,800	0.03%
2020/06/01	0	0.00	2	41.40	41.75	-2	6,870	-0.03%
2020/05/28	2	40.75	3	41.55	40.60	-1	6,904	-0.01%
2020/05/27	5	42.20	0	0.00	41.85	5	6,848	0.07%
2020/05/26	0	0.00	8	42.35	42.25	-8	6,841	-0.12%
2020/05/25	0	0.00	1	40.85	41.55	-1	6,753	-0.01%
2020/05/22	9	41.37	2	41.45	41.15	7	6,717	0.10%
2020/05/21	0	0.00	5	41.82	41.90	-5	6,697	-0.07%
2020/05/20	7	41.16	1	41.30	40.95	6	6,702	0.09%
2020/05/19	1	41.50	4	41.65	41.85	-3	6,669	-0.04%
2020/05/18	2	40.83	2	40.65	40.20	0	6,592	0.00%
2020/05/15	2	41.70	1	42.10	41.90	1	6,449	0.02%
2020/05/14	4	41.84	1	43.50	41.30	3	6,348	0.05%
2020/05/13	2	43.08	3	43.17	42.95	-1	6,213	-0.02%
2020/05/12	5	43.81	0	0.00	43.70	5	6,141	0.08%
2020/05/11	3	44.47	9	44.32	44.20	-6	5,978	-0.10%
2020/05/08	7	42.06	4	42.65	42.30	3	5,640	0.05%
2020/05/07	3	42.62	1	42.50	42.30	2	5,486	0.04%
2020/05/06	1	43.05	10	42.52	41.75	-9	5,362	-0.17%
2020/05/05	7	41.26	12	41.35	40.80	-5	5,071	-0.10%
2020/05/04	23	40.54	33	40.41	41.50	-10	4,899	-0.20%
2020/04/30	21	39.32	14	39.94	40.50	7	4,660	0.15%
2020/04/29	3	36.77	3	36.85	36.85	0	4,394	0.00%
2020/04/28	1	35.50	1	35.50	35.50	0	4,387	0.00%
2020/04/27	0	0.00	2	34.95	35.25	-2	4,465	-0.04%
2020/04/23	3	34.43	2	34.75	34.60	1	4,462	0.02%
2020/04/21	6	34.46	3	34.97	33.60	3	4,466	0.07%
2020/04/20	2	34.70	2	35.00	34.90	0	4,514	0.00%
2020/04/17	6	34.97	5	35.54	34.75	1	4,584	0.02%
2020/04/16	2	35.15	5	35.32	35.15	-3	4,539	-0.07%
2020/04/15	8	35.16	0	0.00	35.20	8	4,612	0.17%
2020/04/14	4	35.11	4	35.30	35.40	0	4,612	0.00%
2020/04/13	8	34.85	4	34.64	34.80	4	4,589	0.09%
2020/04/10	0	0.00	1	33.30	33.30	-1	4,513	-0.02%
2020/04/09	6	33.12	20	33.51	33.00	-14	4,571	-0.31%
2020/04/08	4	33.74	4	33.05	33.50	0	4,574	0.00%
2020/04/07	4	32.36	11	31.35	32.90	-7	4,500	-0.16%
2020/04/06	3	30.33	0	0.00	30.50	3	4,421	0.07%
2020/04/01	0	0.00	2	29.95	30.30	-2	4,431	-0.05%
2020/03/31	2	29.88	1	29.80	29.80	1	4,456	0.02%
2020/03/30	11	29.74	1	29.85	30.20	10	4,472	0.22%
2020/03/27	23	30.65	0	0.00	30.20	23	4,543	0.51%
2020/03/26	0	0.00	1	29.25	29.70	-1	4,546	-0.02%
2020/03/25	1	30.20	0	0.00	29.70	1	4,561	0.02%
2020/03/24	0	0.00	5	28.53	28.25	-5	4,573	-0.11%
2020/03/23	3	27.25	1	27.15	27.10	2	4,808	0.04%
2020/03/20	2	28.15	4	28.55	28.60	-2	5,173	-0.04%
2020/03/19	2	26.45	3	27.02	26.45	-1	5,391	-0.02%
2020/03/18	1	29.80	0	0.00	29.35	1	5,436	0.02%
2020/03/17	0	0.00	1	29.65	29.90	-1	5,549	-0.02%
2020/03/16	9	31.00	0	0.00	31.00	9	5,561	0.16%
2020/03/13	12	30.92	0	0.00	31.95	12	5,565	0.22%
2020/03/12	4	34.81	49	34.80	34.30	-45	5,506	-0.82%
2020/03/11	4	38.66	2	39.05	38.05	2	5,468	0.04%
2020/03/10	4	37.75	4	38.33	38.55	0	5,761	0.00%
2020/03/09	10	38.22	1	38.75	38.00	9	5,901	0.15%
2020/03/06	3	39.77	5	39.62	39.70	-2	5,920	-0.03%
2020/03/05	2	39.70	9	39.26	39.65	-7	6,003	-0.12%
2020/03/04	2	37.90	2	38.30	38.40	0	6,457	0.00%
2020/03/03	1	38.30	8	38.83	38.30	-7	6,684	-0.10%
2020/03/02	1	36.95	0	0.00	36.25	1	6,716	0.01%
2020/02/27	12	38.05	0	0.00	37.00	12	6,860	0.17%
2020/02/26	2	38.70	4	39.10	39.30	-2	6,803	-0.03%
2020/02/25	2	38.85	3.2	38.72	38.90	-1.2	6,761	-0.02%
2020/02/24	2	38.60	0	0.00	39.15	2	6,759	0.03%
2020/02/21	0	0.00	2	39.05	38.95	-2	6,745	-0.03%
2020/02/20	0	0.00	8	38.49	38.50	-8	6,684	-0.12%
2020/02/18	10	38.21	0	0.00	38.05	10	6,686	0.15%
2020/02/17	2	38.25	0	0.00	38.60	2	6,701	0.03%
2020/02/13	0	0.00	2	37.75	37.70	-2	6,723	-0.03%
2020/02/12	3	38.40	2	38.50	38.30	1	6,714	0.01%
2020/02/11	1	37.00	3	37.35	37.65	-2	6,756	-0.03%
2020/02/07	2	36.48	0	0.00	36.35	2	7,364	0.03%
2020/02/06	0	0.00	1	36.80	37.10	-1	7,746	-0.01%
2020/02/05	0	0.00	1	36.05	35.85	-1	7,741	-0.01%
2020/02/04	1	35.15	17	34.80	35.95	-16	7,703	-0.21%
2020/02/03	3	33.47	0	0.00	33.40	3	7,678	0.04%
2020/01/31	3	35.92	4	38.38	36.45	-1	7,587	-0.01%
2020/01/30	6	38.63	19	38.51	38.45	-13	7,532	-0.17%
2020/01/20	18	42.79	1	42.80	42.70	17	7,534	0.23%
2020/01/17	2	43.15	2	43.65	43.00	0	7,589	0.00%
2020/01/16	2	43.25	0	0.00	43.40	2	7,662	0.03%
2020/01/15	3	43.48	2	44.03	43.35	1	7,873	0.01%
2020/01/14	2	43.78	5	44.11	43.75	-3	8,146	-0.04%
2020/01/13	14	43.24	12	43.33	43.40	2	8,108	0.02%
2020/01/10	0	0.00	4	42.59	42.55	-4	8,078	-0.05%
2020/01/09	6	42.72	6	43.13	42.40	0	8,088	0.00%
2020/01/08	0	0.00	1	43.30	43.15	-1	8,102	-0.01%
2020/01/07	6	43.05	5	43.20	43.10	1	8,246	0.01%
2020/01/06	5	41.99	1	43.00	42.80	4	8,254	0.05%
2020/01/03	2	42.20	3	42.90	42.80	-1	8,271	-0.01%
2020/01/02	2	43.05	0	0.00	43.10	2	8,253	0.02%
2019/12/31	0	0.00	2	42.80	42.55	-2	8,331	-0.02%
2019/12/26	0	0.00	1	42.75	42.20	-1	8,527	-0.01%
2019/12/25	5	42.26	4	42.18	42.45	1	8,590	0.01%
2019/12/24	3	41.68	1	41.30	41.45	2	8,942	0.02%
2019/12/23	3	42.00	2	42.25	41.95	1	8,962	0.01%
2019/12/20	2	42.70	0	0.00	42.60	2	9,107	0.02%
2019/12/19	4	42.88	3	42.62	42.75	1	9,700	0.01%
2019/12/18	18	42.86	10	43.39	42.60	8	10,083	0.08%
2019/12/17	4	44.51	3	44.60	44.25	1	10,305	0.01%
2019/12/16	8	46.26	12	46.10	46.80	-4	10,013	-0.04%
2019/12/13	6	45.35	8	45.44	45.30	-2	9,961	-0.02%
2019/12/12	4	45.35	4	46.19	44.85	0	10,269	0.00%
2019/12/11	6	45.26	20	45.26	45.30	-14	10,281	-0.14%
2019/12/10	18	44.76	30	44.30	45.00	-12	10,391	-0.12%
2019/12/09	1	45.15	1	46.05	45.00	0	10,420	0.00%
2019/12/06	0	0.00	2	45.73	45.30	-2	10,519	-0.02%
2019/12/05	14	45.94	0	0.00	45.40	14	10,532	0.13%
2019/12/04	5	45.22	8.1	45.24	45.25	-3.1	10,426	-0.03%
2019/12/02	3	43.72	7	43.67	44.85	-4	10,677	-0.04%
2019/11/29	15	45.36	18	44.92	44.40	-3	10,682	-0.03%
2019/11/28	17	43.63	19	44.22	43.90	-2	10,301	-0.02%
2019/11/27	1	42.95	2	43.13	42.60	-1	10,422	-0.01%
2019/11/26	0	0.00	3	42.82	43.00	-3	10,526	-0.03%
2019/11/25	2	41.50	1	41.50	41.25	1	10,621	0.01%
2019/11/22	2	41.08	1	41.10	41.00	1	11,289	0.01%
2019/11/19	0	0.00	1	41.25	40.75	-1	11,960	-0.01%
2019/11/15	1	41.20	1	41.05	40.90	0	12,388	0.00%
2019/11/13	3	41.28	0	0.00	41.30	3	12,941	0.02%
2019/11/12	13	41.19	1	41.45	41.45	12	13,341	0.09%
2019/11/11	1	41.00	0	0.00	40.40	1	13,834	0.01%
2019/11/08	3	41.32	3	41.23	41.00	0	14,410	0.00%
2019/11/07	47	40.66	2	40.38	40.60	45	14,552	0.31%
2019/11/06	21	43.30	33	42.08	42.00	-12	14,468	-0.08%
2019/11/05	6	45.23	9	44.77	45.30	-3	14,132	-0.02%
2019/11/04	1	43.95	2	44.05	43.50	-1	13,749	-0.01%
2019/11/01	1	43.45	2	43.50	43.50	-1	13,691	-0.01%
2019/10/31	8	43.79	0	0.00	43.35	8	13,704	0.06%
2019/10/30	3	43.60	7	43.26	43.65	-4	13,699	-0.03%
2019/10/29	8	43.31	6	43.53	42.80	2	13,673	0.01%
2019/10/28	2	43.93	10	43.86	43.85	-8	13,617	-0.06%
2019/10/25	3	43.52	4	43.48	43.15	-1	13,563	-0.01%
2019/10/24	8	44.19	1	44.25	44.10	7	13,517	0.05%
2019/10/23	6	44.30	8	44.64	44.35	-2	13,520	-0.01%
2019/10/22	6	43.53	12	43.73	44.10	-6	13,312	-0.05%
2019/10/21	5	42.52	4	42.43	42.75	1	13,039	0.01%
2019/10/18	3	42.13	1	42.20	42.25	2	12,991	0.02%
2019/10/17	2	41.70	4	42.18	41.95	-2	12,961	-0.02%
2019/10/16	15	42.38	3	43.15	42.00	12	12,920	0.09%
2019/10/15	12	42.40	8	42.76	42.45	4	12,807	0.03%
2019/10/14	1	41.40	1	41.35	41.15	0	12,605	0.00%
2019/10/09	2	40.43	1	40.65	40.50	1	12,511	0.01%
2019/10/08	1	41.45	0	0.00	41.25	1	12,425	0.01%
2019/10/07	5	42.15	6	42.03	42.00	-1	12,362	-0.01%
2019/10/04	1	42.05	0	0.00	41.00	1	12,222	0.01%
2019/10/03	0	0.00	1	41.95	41.95	-1	12,128	-0.01%
2019/10/02	5	40.82	6	41.52	42.40	-1	12,070	-0.01%
2019/10/01	1	40.85	2	41.00	41.00	-1	11,963	-0.01%
2019/09/27	27	40.73	9	41.11	40.60	18	11,886	0.15%
2019/09/26	0	0.00	3	43.68	43.50	-3	11,505	-0.03%
2019/09/25	3	43.33	4	43.59	43.20	-1	11,442	-0.01%
2019/09/24	6	44.85	12	45.23	43.45	-6	11,299	-0.05%
2019/09/23	14	47.85	0	0.00	46.80	14	10,695	0.13%
2019/09/20	2	47.30	6.6	48.35	48.60	-4.6	10,293	-0.05%
2019/09/19	1	46.70	3	46.53	46.90	-2	9,803	-0.02%
2019/09/18	2	47.53	3	47.12	46.55	-1	9,709	-0.01%
2019/09/17	12	47.05	20	47.57	47.10	-8	9,484	-0.08%
2019/09/16	2	46.13	1	46.35	46.50	1	9,039	0.01%
2019/09/12	8	44.85	8	45.20	46.35	0	8,913	0.00%
2019/09/10	28	44.76	28	45.39	45.30	0	8,666	0.00%
2019/09/09	10	46.48	7	46.50	46.50	3	8,491	0.04%
2019/09/06	1	46.25	2	46.63	46.30	-1	8,432	-0.01%
2019/09/05	5	47.04	4	46.59	46.70	1	8,273	0.01%
2019/09/04	3	44.48	4	44.76	45.25	-1	7,862	-0.01%
2019/09/03	6	45.53	7	45.30	45.05	-1	7,723	-0.01%
2019/09/02	0	0.00	12	44.34	44.50	-12	7,511	-0.16%
2019/08/30	3	44.83	1	46.10	43.20	2	7,313	0.03%
2019/08/29	2	46.65	2	46.95	46.80	0	6,927	0.00%
2019/08/28	4	46.35	7	46.21	46.30	-3	6,709	-0.04%
2019/08/27	10	45.18	10	45.83	46.50	0	6,414	0.00%
2019/08/26	13	42.63	11	42.47	43.55	2	5,719	0.03%
2019/08/23	4	43.24	7	43.29	42.95	-3	5,531	-0.05%
2019/08/22	7	42.96	1	42.15	42.30	6	5,193	0.12%
2019/08/21	3	41.85	4	42.04	42.00	-1	4,975	-0.02%
2019/08/20	1	41.70	0	0.00	40.80	1	4,749	0.02%
2019/08/19	4	42.75	9	43.16	42.30	-5	4,500	-0.11%
2019/08/16	10	41.39	2	41.48	41.75	8	4,112	0.19%
2019/08/15	40	41.50	27	41.33	41.80	13	3,876	0.34%
2019/08/14	2	40.48	11	40.78	41.50	-9	3,444	-0.26%
2019/08/13	10	38.52	12	38.75	38.20	-2	2,872	-0.07%
2019/08/12	3	36.10	9	37.39	38.10	-6	2,255	-0.27%
2019/08/08	7	34.01	5	34.40	34.65	2	2,010	0.10%
2019/08/07	1	33.40	3	33.82	33.65	-2	1,853	-0.11%
2019/08/02	3	32.18	1	32.40	32.30	2	1,764	0.11%
2019/08/01	0	0.00	1	34.00	33.40	-1	1,744	-0.06%
2019/07/31	3	32.85	0	0.00	33.35	3	1,681	0.18%
2019/07/30	0	0.00	1	33.95	32.80	-1	1,668	-0.06%
2019/07/29	1	33.60	0	0.00	33.70	1	1,635	0.06%
2019/07/25	1	32.80	4	32.88	32.75	-3	1,546	-0.19%
2019/07/24	0	0.00	1	31.75	31.85	-1	1,474	-0.07%
2019/07/19	1	31.40	1	31.35	31.15	0	1,504	0.00%
2019/07/15	1	31.15	0	0.00	31.10	1	1,577	0.06%
2019/07/08	2	30.88	0	0.00	30.90	2	1,820	0.11%
2019/07/04	0	0.00	3	31.33	31.45	-3	1,864	-0.16%
2019/07/03	3	31.02	0	0.00	30.90	3	1,975	0.15%
2019/07/02	1	31.40	3	31.45	31.50	-2	2,063	-0.10%
2019/06/27	1	32.40	0	0.00	32.60	1	2,417	0.04%
2019/06/24	1	32.35	0	0.00	32.30	1	2,576	0.04%
2019/06/20	2	32.80	3	32.53	32.70	-1	2,619	-0.04%
2019/06/19	1	32.10	0	0.00	32.00	1	2,584	0.04%
2019/06/17	0	0.00	2	31.00	31.05	-2	2,561	-0.08%
2019/06/14	19	31.30	15	31.32	31.35	4	2,623	0.15%
2019/06/13	1	30.25	1	30.15	31.00	0	2,623	0.00%
2019/06/12	0	0.00	3	29.40	29.35	-3	2,608	-0.12%
2019/06/05	1	28.80	0	0.00	28.85	1	2,645	0.04%
2019/05/30	1	28.75	1	28.65	28.90	0	2,754	0.00%
2019/05/29	1	28.50	0	0.00	28.15	1	2,785	0.04%
2019/05/27	1	28.10	0	0.00	28.15	1	3,286	0.03%
2019/05/23	1	28.25	0	0.00	28.30	1	3,368	0.03%
2019/05/17	1	29.05	0	0.00	28.85	1	3,485	0.03%
2019/05/16	1	29.80	0	0.00	29.60	1	3,536	0.03%
2019/05/10	1	30.50	0	0.00	29.85	1	3,759	0.03%
2019/05/08	0	0.00	1	31.30	31.30	-1	3,748	-0.03%
2019/05/06	1	31.90	0	0.00	31.70	1	3,817	0.03%
2019/05/03	1	33.00	0	0.00	32.90	1	3,807	0.03%
2019/04/26	1	34.05	0	0.00	34.00	1	3,924	0.03%
2019/04/25	1	34.90	0	0.00	34.60	1	3,952	0.03%
2019/04/24	0	0.00	1	34.60	34.65	-1	4,013	-0.02%
2019/04/19	0	0.00	4	33.98	34.90	-4	4,037	-0.10%
2019/04/17	1	34.45	1	34.35	34.50	0	3,983	0.00%
2019/04/16	1	34.65	0	0.00	34.90	1	4,021	0.02%
2019/04/15	0	0.00	3	33.60	33.75	-3	3,935	-0.08%
2019/04/12	1	33.15	0	0.00	32.80	1	3,916	0.03%
2019/04/11	0	0.00	45	33.41	33.15	-45	3,913	-1.15%
2019/04/10	1	34.00	12	34.03	33.85	-11	3,898	-0.28%
2019/04/09	11	34.90	7	34.63	34.35	4	3,879	0.10%
2019/04/08	3	33.65	24	33.74	34.00	-21	3,761	-0.56%
2019/04/03	0	0.00	3	34.50	34.60	-3	3,670	-0.08%
2019/04/02	57	34.91	19	35.03	34.55	38	3,618	1.05%
2019/04/01	0	0.00	6	33.43	33.40	-6	3,357	-0.18%
2019/03/29	2	32.95	3	33.30	33.30	-1	3,274	-0.03%
2019/03/28	0	0.00	1	32.40	32.45	-1	3,149	-0.03%
2019/03/27	0	0.00	1	32.90	32.70	-1	3,173	-0.03%
2019/03/25	1	31.95	0	0.00	31.95	1	3,122	0.03%
2019/03/22	5	31.86	0	0.00	32.15	5	3,069	0.16%
2019/03/20	2	31.90	0	0.00	31.85	2	3,073	0.07%
2019/03/19	2	32.20	1	32.55	32.20	1	3,165	0.03%
2019/03/18	0	0.00	3	32.10	32.50	-3	3,114	-0.10%
2019/03/15	0	0.00	1	31.00	31.75	-1	3,052	-0.03%
2019/03/14	0	0.00	3	31.05	30.75	-3	3,083	-0.10%
2019/03/13	8	30.86	0	0.00	30.80	8	3,133	0.26%
2019/03/12	10	31.35	0	0.00	31.00	10	3,192	0.31%
2019/03/08	0	0.00	6	31.08	31.05	-6	3,320	-0.18%
2019/03/07	4	31.83	5	31.69	31.30	-1	3,361	-0.03%
2019/03/05	2	31.70	2	31.80	31.65	0	3,417	0.00%
2019/03/04	6	32.08	6	32.03	32.00	0	3,417	0.00%
2019/02/27	15	31.90	13	31.92	32.50	2	3,436	0.06%
2019/02/26	30	32.71	18	32.89	32.55	12	3,339	0.36%
2019/02/25	5	30.85	2	31.00	31.20	3	2,972	0.10%
2019/02/22	3	30.30	0	0.00	30.30	3	2,923	0.10%
2019/02/21	0	0.00	1	30.60	30.80	-1	2,927	-0.03%
2019/02/20	3	31.33	2	30.75	30.75	1	2,971	0.03%
2019/02/19	0	0.00	2	30.55	30.60	-2	2,943	-0.07%
2019/02/18	4	30.93	1	30.95	30.70	3	2,941	0.10%
2019/02/15	0	0.00	1	30.90	31.00	-1	2,918	-0.03%
2019/02/14	1	31.20	0	0.00	31.20	1	2,878	0.03%
2019/02/13	0	0.00	2	30.40	30.20	-2	2,851	-0.07%
2019/02/12	1	30.20	0	0.00	30.60	1	2,821	0.04%
2019/02/11	1	31.10	0	0.00	30.70	1	2,757	0.04%
2019/01/29	2	29.80	0	0.00	29.80	2	2,682	0.07%
2019/01/28	5	30.00	6	30.11	30.15	-1	2,676	-0.04%
2019/01/24	0	0.00	5	29.35	29.30	-5	2,658	-0.19%
2019/01/23	5	29.50	8	29.58	29.55	-3	2,654	-0.11%
2019/01/21	6	29.93	4	30.00	30.05	2	2,591	0.08%
2019/01/18	1	29.90	6	29.46	29.30	-5	2,512	-0.20%
2019/01/17	5	29.10	0	0.00	29.15	5	2,491	0.20%
2019/01/16	4	28.68	5	29.15	29.55	-1	2,448	-0.04%
2019/01/14	2	28.50	2	28.05	28.05	0	2,339	0.00%
2019/01/11	0	0.00	5	28.33	28.30	-5	2,327	-0.21%
2019/01/09	5	27.60	5	27.85	27.85	0	2,264	0.00%
2019/01/08	2	27.80	0	0.00	27.90	2	2,242	0.09%
2019/01/04	4	26.20	4	26.40	26.40	0	2,170	0.00%
2019/01/03	3	27.00	3	27.25	27.15	0	2,196	0.00%
2019/01/02	3	27.95	0	0.00	27.55	3	2,192	0.14%
2018/12/27	2	28.35	0	0.00	28.25	2	2,211	0.09%
2018/12/26	2	28.60	0	0.00	28.25	2	2,194	0.09%
2018/12/25	2	28.85	0	0.00	29.10	2	2,183	0.09%
2018/12/24	0	0.00	1	29.80	29.85	-1	2,183	-0.05%
2018/12/20	1	29.00	4	28.65	28.30	-3	2,195	-0.14%
2018/12/14	5	29.00	0	0.00	29.15	5	2,147	0.23%
2018/12/11	1	28.70	0	0.00	28.90	1	2,113	0.05%
2018/12/07	1	28.40	0	0.00	28.20	1	2,176	0.05%
2018/12/05	0	0.00	1	30.85	30.70	-1	2,055	-0.05%
2018/11/30	0	0.00	2	29.50	30.00	-2	1,923	-0.10%
2018/11/29	1	30.00	0	0.00	29.60	1	1,891	0.05%
2018/11/28	1	29.30	2	28.70	29.40	-1	1,809	-0.06%
2018/11/27	1	28.55	0	0.00	28.85	1	1,772	0.06%
2018/11/26	12	28.44	10	28.70	28.45	2	1,750	0.11%
2018/11/19	1	28.80	1	29.00	29.00	0	1,710	0.00%
2018/11/16	0	0.00	1	27.40	27.85	-1	1,652	-0.06%
2018/11/13	2	27.90	1	28.20	28.05	1	1,671	0.06%
2018/11/12	6	28.41	7	28.28	28.35	-1	1,689	-0.06%
2018/11/09	1	27.30	0	0.00	27.30	1	1,623	0.06%
2018/11/07	0	0.00	10	27.20	27.20	-10	1,643	-0.61%
2018/11/02	7	27.87	6	27.80	27.15	1	1,795	0.06%
2018/10/30	2	23.95	0	0.00	23.90	2	1,733	0.12%
2018/10/26	2	24.10	0	0.00	24.00	2	1,786	0.11%
2018/10/25	0	0.00	4	24.36	24.05	-4	1,820	-0.22%
2018/10/24	4	25.31	0	0.00	25.45	4	1,826	0.22%
2018/10/23	0	0.00	10	25.40	25.30	-10	1,835	-0.54%
2018/10/22	3	25.85	0	0.00	25.90	3	1,847	0.16%
2018/10/17	1	26.35	0	0.00	26.20	1	1,908	0.05%
2018/10/05	10	29.20	1	29.40	29.30	9	1,896	0.47%
2018/09/27	6	32.13	6	31.89	31.85	0	1,955	0.00%
2018/09/20	2	31.95	0	0.00	31.40	2	2,000	0.10%
2018/09/19	1	32.50	0	0.00	32.60	1	2,034	0.05%
2018/09/14	1	31.25	2	31.73	32.80	-1	2,040	-0.05%
2018/09/07	1	30.65	0	0.00	30.60	1	1,997	0.05%
2018/09/06	1	32.75	0	0.00	32.40	1	2,007	0.05%
2018/09/03	0	0.00	1	32.05	32.00	-1	2,299	-0.04%
2018/08/30	0	0.00	2	32.80	32.75	-2	2,359	-0.08%
2018/08/28	2	33.20	0	0.00	33.30	2	2,399	0.08%
2018/08/23	2	32.10	0	0.00	32.10	2	2,534	0.08%
2018/08/22	0	0.00	2	32.00	31.80	-2	2,538	-0.08%
2018/08/17	0	0.00	2	33.38	33.40	-2	2,584	-0.08%
2018/08/16	2	32.40	0	0.00	32.60	2	2,627	0.08%
2018/08/15	0	0.00	15	32.80	32.80	-15	2,621	-0.57%
2018/08/13	1	34.80	0	0.00	32.60	1	2,627	0.04%
2018/08/10	2	36.00	0	0.00	35.80	2	2,563	0.08%
2018/08/02	16	38.62	3	38.67	38.50	13	2,624	0.50%
2018/08/01	0	0.00	15	39.15	39.00	-15	2,603	-0.58%
2018/07/31	1	38.60	4	38.49	38.65	-3	2,586	-0.12%
2018/07/27	1	38.10	0	0.00	38.05	1	2,603	0.04%
2018/07/26	1	38.30	0	0.00	38.05	1	2,625	0.04%
2018/07/18	11	37.96	0	0.00	37.70	11	2,699	0.41%
2018/07/17	6	38.28	4	38.38	38.00	2	2,771	0.07%
2018/07/13	0	0.00	7	37.89	37.70	-7	2,812	-0.25%
2018/07/11	2	37.40	3	37.45	37.35	-1	2,875	-0.03%
2018/07/10	3	37.80	0	0.00	37.75	3	2,944	0.10%
2018/07/06	1	37.60	0	0.00	38.00	1	3,328	0.03%
2018/07/05	0	0.00	5	38.00	37.20	-5	3,292	-0.15%
2018/07/04	3	37.50	0	0.00	37.30	3	3,275	0.09%
2018/07/03	0	0.00	5	38.34	37.60	-5	3,303	-0.15%
2018/07/02	4	37.70	0	0.00	37.25	4	3,281	0.12%
2018/06/28	10	40.60	1	40.00	40.00	9	3,311	0.27%
2018/06/27	0	0.00	1	40.70	40.35	-1	3,296	-0.03%
2018/06/26	2	40.30	0	0.00	40.20	2	3,309	0.06%
2018/06/25	5	41.25	0	0.00	41.25	5	3,337	0.15%
2018/06/20	1	41.30	2	41.18	40.85	-1	3,344	-0.03%
2018/06/15	2	42.35	0	0.00	42.25	2	3,341	0.06%
2018/06/13	0	0.00	1	42.10	41.45	-1	3,282	-0.03%
2018/06/12	1	43.20	2	42.05	42.20	-1	3,249	-0.03%
2018/06/11	0	0.00	5	41.14	41.50	-5	3,079	-0.16%
2018/06/07	2	40.70	0	0.00	40.65	2	3,184	0.06%
2018/06/05	0	0.00	10	40.45	40.05	-10	3,324	-0.30%
2018/06/04	0	0.00	1	40.55	40.30	-1	3,317	-0.03%
2018/05/31	12	40.05	5	39.78	39.85	7	3,334	0.21%
2018/05/30	3	38.80	0	0.00	38.85	3	3,286	0.09%
2018/05/22	2	39.00	0	0.00	39.00	2	3,449	0.06%
2018/05/21	2	39.40	2	39.15	39.10	0	3,453	0.00%
2018/05/18	0	0.00	2	38.85	38.75	-2	3,462	-0.06%
2018/05/17	0	0.00	3	39.10	39.25	-3	3,513	-0.09%
2018/05/16	3	38.30	2	38.30	38.50	1	3,507	0.03%
2018/05/14	2	38.40	10	38.50	38.40	-8	3,649	-0.22%
2018/05/11	2	39.20	3	38.75	38.50	-1	3,703	-0.03%
2018/05/10	10	39.18	0	0.00	39.05	10	3,711	0.27%
2018/05/09	1	37.90	2	38.40	38.40	-1	3,736	-0.03%
2018/05/08	2	37.90	0	0.00	37.85	2	3,789	0.05%
2018/05/07	0	0.00	5	38.30	37.95	-5	3,852	-0.13%
2018/05/03	1	38.65	0	0.00	38.15	1	4,055	0.02%
2018/04/30	1	39.20	0.1	39.40	39.15	0.9	4,180	0.02%
2018/04/27	0	0.00	4	39.25	39.10	-4	4,217	-0.09%
2018/04/26	1	39.05	0	0.00	39.00	1	4,253	0.02%
2018/04/23	3	42.60	0	0.00	41.25	3	4,359	0.07%
2018/04/20	0	0.00	1	42.90	43.10	-1	4,368	-0.02%
2018/04/19	0	0.00	3	43.23	43.10	-3	4,430	-0.07%
2018/04/18	6	43.00	0	0.00	42.85	6	4,569	0.13%
2018/04/17	0	0.00	1	43.60	42.65	-1	4,625	-0.02%
2018/04/16	5	43.95	0	0.00	43.40	5	4,656	0.11%
2018/04/13	15	44.62	7	44.04	43.95	8	4,860	0.16%
2018/04/12	0	0.00	3	42.05	42.30	-3	5,110	-0.06%
2018/04/11	1	41.05	0	0.00	41.05	1	5,324	0.02%
2018/04/10	0	0.00	3	41.10	41.00	-3	5,359	-0.06%
2018/04/09	0	0.00	13	41.43	41.30	-13	5,461	-0.24%
2018/03/31	1	43.70	0	0.00	43.35	1	5,627	0.02%
2018/03/30	7	43.27	2	43.13	43.15	5	5,713	0.09%
2018/03/29	0	0.00	10	43.50	43.05	-10	5,768	-0.17%
2018/03/28	1	43.10	0	0.00	43.05	1	5,779	0.02%
2018/03/27	0	0.00	10	42.90	42.60	-10	5,873	-0.17%
2018/03/26	1	41.00	0	0.00	41.75	1	5,918	0.02%
2018/03/23	1	41.35	2	41.20	41.20	-1	5,934	-0.02%
2018/03/22	1	42.55	1	42.25	42.25	0	5,938	0.00%
2018/03/21	1	42.85	1	42.65	42.55	0	6,059	0.00%
2018/03/16	1	42.50	0	0.00	42.45	1	6,222	0.02%
2018/03/15	1	43.25	0	0.00	42.95	1	6,249	0.02%
2018/03/14	3	43.92	1	43.40	43.25	2	6,329	0.03%
2018/03/13	1	43.00	1	43.30	43.55	0	6,380	0.00%
2018/03/12	1	43.55	5	43.45	43.25	-4	6,518	-0.06%
2018/03/07	0	0.00	2	42.55	42.45	-2	6,481	-0.03%
2018/03/06	5	42.60	0	0.00	42.20	5	6,567	0.08%
2018/03/02	4	43.33	5	43.55	43.20	-1	6,704	-0.01%
2018/03/01	3	43.27	0	0.00	43.30	3	6,668	0.04%
2018/02/27	5	42.65	0	0.00	42.40	5	6,750	0.07%
2018/02/22	0	0.00	2	41.80	41.45	-2	6,832	-0.03%
2018/02/21	0	0.00	30	40.55	40.80	-30	6,834	-0.44%
2018/02/08	0	0.00	1	41.30	39.80	-1	6,955	-0.01%
2018/02/07	2	42.05	1	41.90	41.30	1	7,144	0.01%
2018/02/05	1	43.90	0	0.00	43.70	1	7,371	0.01%
2018/02/01	1	44.30	0	0.00	43.60	1	7,484	0.01%
2018/01/31	6	43.40	3	43.30	44.05	3	7,600	0.04%
2018/01/30	0	0.00	2	44.10	43.65	-2	7,710	-0.03%
2018/01/29	2	43.60	0	0.00	43.60	2	7,968	0.03%
2018/01/25	0	0.00	5	43.02	43.05	-5	8,232	-0.06%
2018/01/24	0	0.00	1	41.85	41.85	-1	8,277	-0.01%
2018/01/23	2	42.00	1	42.35	42.15	1	8,480	0.01%
2018/01/22	1	41.80	0	0.00	41.90	1	8,993	0.01%
2018/01/19	0	0.00	3	41.93	41.70	-3	9,081	-0.03%
2018/01/18	1	42.80	20	42.85	42.50	-19	9,067	-0.21%
2018/01/16	4	43.30	4	43.30	43.10	0	9,125	0.00%
2018/01/15	0	0.00	1	44.80	44.00	-1	9,125	-0.01%
2018/01/12	2	44.53	1	44.60	44.60	1	9,108	0.01%
2018/01/10	0	0.00	2	43.60	43.65	-2	9,373	-0.02%
2018/01/09	4	45.20	3	44.80	44.05	1	9,536	0.01%
2018/01/08	10	44.57	9	45.06	44.90	1	9,404	0.01%
2018/01/05	8	43.03	25.3	42.43	42.80	-17.3	8,875	-0.19%
2018/01/04	5	41.44	2	41.55	41.40	3	8,731	0.03%