金居 (8358)-兆豐-三重券商分點個股進出

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
69.0
漲跌
▼1.7
漲幅
-2.40%
成交量
11,127張
產業
上櫃電子零組件類股
943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－兆豐-三重券商分點個股進出

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

兆豐-三重券商分點個股進出
兆豐-三重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
2024/05/22	0.1	71.00	0	0.00	70.70	0.1	6,758	0.00%
2024/05/21	13	72.59	25	72.40	71.60	-12	6,625	-0.18%
2024/05/20	11	71.96	16	71.96	71.50	-5	6,136	-0.08%
2024/05/16	22	70.78	42.1	71.20	70.20	-20.1	5,751	-0.35%
2024/05/15	6	66.88	14	68.33	69.00	-8	5,358	-0.15%
2024/05/14	3	65.13	6	64.70	64.80	-3	5,009	-0.06%
2024/05/13	16	64.18	5	64.18	63.90	11	4,976	0.22%
2024/05/10	0	0.00	1	64.70	65.30	-1	4,921	-0.02%
2024/05/06	2	64.55	1	65.80	64.00	1	4,826	0.02%
2024/05/03	6	67.40	3	67.10	65.40	3	4,789	0.06%
2024/04/29	6	65.53	6	65.00	65.90	0	4,610	0.00%
2024/04/18	1	64.60	2	64.00	64.10	-1	4,358	-0.02%
2024/04/16	1	62.60	0	0.00	62.50	1	4,254	0.02%
2024/04/15	6	67.02	3	68.20	65.30	3	4,169	0.07%
2024/04/12	19	67.72	4	69.30	67.20	15	3,954	0.38%
2024/04/11	0	0.00	7	67.51	67.20	-7	3,653	-0.19%
2024/04/10	6	66.12	2	67.60	66.00	4	3,458	0.12%
2024/04/09	8	68.15	9	67.97	66.80	-1	3,309	-0.03%
2024/04/08	0	0.00	1	66.30	65.50	-1	2,837	-0.04%
2024/04/03	2	64.00	13	64.02	64.20	-11	2,583	-0.43%
2024/04/02	7	64.56	3	64.20	64.20	4	2,408	0.17%
2024/04/01	14	62.77	0	0.00	62.70	14	1,963	0.71%
2024/03/28	0	0.00	3	57.90	58.30	-3	1,710	-0.18%
2024/03/27	3	57.30	0	0.00	57.50	3	1,697	0.18%
2024/03/25	0	0.00	5	58.80	58.60	-5	1,715	-0.29%
2024/03/21	5	59.20	0	0.00	59.30	5	1,729	0.29%
2024/03/20	1	58.80	0	0.00	59.30	1	1,740	0.06%
2024/03/19	0	0.00	5	58.60	58.60	-5	1,680	-0.30%
2024/03/18	0	0.00	30	58.07	58.10	-30	1,690	-1.77%
2024/03/15	3	56.90	0	0.00	57.20	3	1,700	0.18%
2024/03/13	14	57.04	0	0.00	57.00	14	1,722	0.81%
2024/03/12	0	0.00	10	58.15	58.10	-10	1,751	-0.57%
2024/03/11	10	56.45	5	57.50	57.50	5	1,795	0.28%
2024/03/08	18	57.86	0	0.00	56.60	18	1,805	1.00%
2024/03/07	5	58.30	14	59.90	58.30	-9	1,794	-0.50%
2024/03/06	0	0.00	20	59.60	59.20	-20	1,827	-1.09%
2024/03/05	3	58.90	0	0.00	58.80	3	1,897	0.16%
2024/03/04	5	59.20	0	0.00	59.30	5	1,929	0.26%
2024/03/01	8	59.16	0	0.00	59.10	8	1,951	0.41%
2024/02/29	6	59.33	0	0.00	59.20	6	1,970	0.30%
2024/02/27	0	0.00	10	59.10	59.50	-10	2,005	-0.50%
2024/02/26	13	60.01	5	60.10	60.10	8	2,185	0.37%
2024/02/23	6	60.53	0	0.00	59.90	6	2,196	0.27%
2024/02/22	8	60.65	50	60.75	60.70	-42	2,216	-1.90%
2024/02/20	0	0.00	10	62.24	61.60	-10	2,275	-0.44%
2024/02/16	0	0.00	19	60.12	63.50	-19	2,226	-0.85%
2024/02/15	9	58.83	0	0.00	58.90	9	2,041	0.44%
2024/02/05	14	59.73	0	0.00	59.70	14	2,092	0.67%
2024/02/01	4	58.40	0	0.00	59.00	4	2,128	0.19%
2024/01/26	0	0.00	1	59.60	59.60	-1	2,250	-0.04%
2024/01/25	4	61.10	4	60.40	59.90	0	2,295	0.00%
2024/01/22	1	60.40	1	60.90	60.80	0	2,463	0.00%
2024/01/19	1	58.70	2	59.20	59.80	-1	2,550	-0.04%
2024/01/12	1	59.20	41	58.98	59.10	-40	2,944	-1.36%
2024/01/11	0	0.00	29	58.70	58.70	-29	2,978	-0.97%
2024/01/10	13	57.48	0	0.00	57.40	13	3,093	0.42%
2024/01/09	30	58.10	0	0.00	57.70	30	3,155	0.95%
2024/01/08	9	58.46	0	0.00	58.40	9	3,212	0.28%
2024/01/05	6	58.80	0	0.00	58.90	6	3,296	0.18%
2024/01/04	6	59.05	0	0.00	58.80	6	3,465	0.17%
2024/01/03	3	59.30	0	0.00	59.30	3	3,758	0.08%
2023/12/25	0	0.00	1	60.10	60.10	-1	4,875	-0.02%
2023/12/19	5	60.00	0	0.00	59.80	5	4,993	0.10%
2023/12/18	0	0.00	1	60.60	60.40	-1	5,035	-0.02%
2023/12/13	2	61.90	0	0.00	61.80	2	5,302	0.04%
2023/12/07	0	0.00	1	62.60	61.60	-1	5,764	-0.02%
2023/12/06	4	62.05	1	62.40	62.50	3	5,971	0.05%
2023/12/05	0	0.00	1	61.10	61.00	-1	6,066	-0.02%
2023/12/04	4	62.78	10	62.00	61.80	-6	6,247	-0.10%
2023/12/01	1	62.10	8	61.80	62.60	-7	6,619	-0.11%
2023/11/30	2	62.20	5	62.24	62.20	-3	7,389	-0.04%
2023/11/29	3	61.80	0	0.00	61.50	3	7,551	0.04%
2023/11/28	3	61.20	0	0.00	61.40	3	7,723	0.04%
2023/11/23	7	62.53	2	61.70	61.50	5	8,993	0.06%
2023/11/10	0	0.00	1	60.90	60.50	-1	10,560	-0.01%
2023/11/09	1	60.50	0	0.00	60.60	1	10,718	0.01%
2023/11/08	1	61.50	2	61.50	60.80	-1	10,744	-0.01%
2023/11/07	1	61.40	0	0.00	61.10	1	10,764	0.01%
2023/11/06	0	0.00	3	61.63	62.10	-3	10,844	-0.03%
2023/11/03	2	60.90	0	0.00	60.50	2	10,857	0.02%
2023/11/02	2	59.90	2	60.80	60.40	0	10,931	0.00%
2023/10/31	2	59.30	0	0.00	58.40	2	11,027	0.02%
2023/10/27	9	61.31	0	0.00	60.20	9	11,313	0.08%
2023/10/26	4	62.03	2	61.90	61.10	2	11,743	0.02%
2023/10/25	3	64.50	3	65.70	65.00	0	12,206	0.00%
2023/10/24	5	63.30	5	63.36	64.20	0	12,992	0.00%
2023/10/20	2	62.40	2	62.95	63.00	0	14,815	0.00%
2023/10/18	1	63.90	0	0.00	64.00	1	14,777	0.01%
2023/10/17	0	0.00	7	67.50	67.20	-7	14,792	-0.05%
2023/10/16	3	67.50	11	67.43	67.10	-8	14,788	-0.05%
2023/10/13	3	69.00	3	68.33	68.10	0	14,860	0.00%
2023/10/12	11	68.38	8	68.86	68.70	3	14,865	0.02%
2023/10/11	5	69.46	17	69.38	67.20	-12	14,932	-0.08%
2023/10/06	1	67.50	3	67.80	67.50	-2	14,829	-0.01%
2023/10/05	5	68.30	1	68.90	68.10	4	14,942	0.03%
2023/10/04	23	68.47	6	68.82	68.40	17	14,858	0.11%
2023/10/03	51	68.26	55	68.37	68.40	-4	14,680	-0.03%
2023/10/02	18	65.64	45	65.97	66.90	-27	14,427	-0.19%
2023/09/27	0	0.00	1	61.40	62.00	-1	14,340	-0.01%
2023/09/26	3	63.20	0	0.00	61.60	3	14,382	0.02%
2023/09/25	10	63.19	7	63.13	63.10	3	14,459	0.02%
2023/09/22	1	62.60	0	0.00	63.20	1	14,466	0.01%
2023/09/21	0	0.00	1	62.40	62.50	-1	14,478	-0.01%
2023/09/20	8	62.74	0	0.00	61.70	8	14,478	0.06%
2023/09/19	0	0.00	2	63.10	62.40	-2	14,567	-0.01%
2023/09/18	4	64.85	0	0.00	64.00	4	14,654	0.03%
2023/09/15	1	66.90	1	67.20	66.60	0	15,118	0.00%
2023/09/14	5	66.06	3	66.53	66.80	2	15,209	0.01%
2023/09/13	2	65.25	1	65.20	65.00	1	15,083	0.01%
2023/09/12	6	64.90	0	0.00	65.20	6	15,044	0.04%
2023/09/11	6	66.10	2	66.60	65.00	4	14,948	0.03%
2023/09/08	3	68.57	13	68.38	68.40	-10	14,761	-0.07%
2023/09/07	10	68.59	1	68.20	69.00	9	14,747	0.06%
2023/09/06	21	70.84	10	70.85	69.80	11	14,736	0.07%
2023/09/05	19	70.88	22	70.90	70.60	-3	14,622	-0.02%
2023/09/04	4	68.10	19	68.32	68.10	-15	13,907	-0.11%
2023/09/01	12	67.23	0	0.00	66.30	12	13,906	0.09%
2023/08/31	23	68.70	9	68.70	68.80	14	14,025	0.10%
2023/08/30	3	68.53	4	67.83	68.30	-1	13,475	-0.01%
2023/08/29	6	65.22	18	65.41	66.40	-12	13,009	-0.09%
2023/08/25	4	64.40	0	0.00	64.30	4	12,830	0.03%
2023/08/24	1	64.20	0	0.00	64.50	1	12,777	0.01%
2023/08/23	1	65.30	3	65.40	64.60	-2	12,668	-0.02%
2023/08/22	7	66.11	8	65.68	64.50	-1	12,588	-0.01%
2023/08/21	7	64.71	6	65.58	65.80	1	12,422	0.01%
2023/08/18	2	65.90	1	66.70	64.20	1	12,213	0.01%
2023/08/17	5	65.26	4	65.05	65.60	1	12,012	0.01%
2023/08/16	2	64.05	14	63.21	64.50	-12	11,781	-0.10%
2023/08/14	6	56.65	0	0.00	56.30	6	11,076	0.05%
2023/08/11	3	58.50	5	57.60	57.50	-2	11,048	-0.02%
2023/08/10	0	0.00	10	59.80	58.10	-10	11,025	-0.09%
2023/08/09	1	60.70	0	0.00	60.90	1	10,926	0.01%
2023/08/08	2	63.45	5	63.50	61.90	-3	10,878	-0.03%
2023/08/07	13	63.82	2	62.90	64.00	11	10,834	0.10%
2023/08/04	1	62.10	4	62.18	62.30	-3	10,768	-0.03%
2023/08/02	7	63.33	2	64.55	62.70	5	10,710	0.05%
2023/08/01	2	64.00	13	64.39	63.60	-11	10,508	-0.10%
2023/07/31	2	68.15	4	65.68	64.50	-2	10,379	-0.02%
2023/07/28	7	68.91	13	69.08	69.60	-6	9,839	-0.06%
2023/07/27	162	67.90	151	68.89	67.50	11	9,214	0.12%	大買/大賣/
2023/07/26	95.1	68.90	40	66.48	65.80	55.1	8,371	0.66%
2023/07/25	5	65.58	11	65.56	66.80	-6	7,406	-0.08%
2023/07/24	2	59.75	2	60.80	60.80	0	6,496	0.00%
2023/07/20	0	0.00	10	61.65	61.60	-10	6,462	-0.15%
2023/07/19	3	60.27	0	0.00	59.70	3	6,335	0.05%
2023/07/18	13	62.62	9	62.23	60.80	4	6,304	0.06%
2023/07/17	2	62.00	1	62.10	62.00	1	6,244	0.02%
2023/07/14	9	62.94	2	63.40	62.00	7	6,194	0.11%
2023/07/13	4	61.78	3	62.07	61.00	1	5,970	0.02%
2023/07/12	1	60.50	23	60.75	60.20	-22	5,784	-0.38%
2023/07/11	6	57.15	2	57.50	57.70	4	5,611	0.07%
2023/07/07	16	58.39	0	0.00	57.60	16	5,553	0.29%
2023/07/06	10	62.80	2	62.45	62.40	8	5,441	0.15%
2023/07/05	1	63.10	2	63.20	63.00	-1	5,368	-0.02%
2023/07/04	2	62.50	1	62.60	62.40	1	5,278	0.02%
2023/07/03	2	62.30	1	62.00	62.30	1	5,211	0.02%
2023/06/30	6	60.17	5	60.70	61.30	1	5,107	0.02%
2023/06/28	0	0.00	1	60.60	60.00	-1	5,085	-0.02%
2023/06/27	1	60.70	8	61.49	60.60	-7	5,088	-0.14%
2023/06/26	2	63.60	2	65.20	63.90	0	4,952	0.00%
2023/06/21	14	65.26	13	64.84	65.00	1	4,791	0.02%
2023/06/20	2	61.50	11	61.46	61.20	-9	4,288	-0.21%
2023/06/19	4	59.85	0	0.00	59.80	4	4,168	0.10%
2023/06/16	0	0.00	4	60.30	60.10	-4	4,175	-0.10%
2023/06/14	4	61.13	8	61.20	60.80	-4	4,207	-0.10%
2023/06/13	5	63.10	2	62.35	61.30	3	4,248	0.07%
2023/06/12	7	61.21	13	61.08	61.80	-6	4,180	-0.14%
2023/06/09	5	61.20	20	62.03	63.30	-15	4,033	-0.37%
2023/06/08	1	60.80	1	61.00	60.80	0	3,779	0.00%
2023/06/07	17	60.97	12	61.15	61.60	5	3,720	0.13%
2023/06/06	24	61.29	98	61.15	60.00	-74	3,521	-2.10%
2023/06/05	1	58.90	80	59.13	58.90	-79	3,214	-2.46%
2023/06/02	3	57.80	5	57.60	57.80	-2	3,151	-0.06%
2023/06/01	2	57.05	1	57.20	57.20	1	3,163	0.03%
2023/05/31	16	57.89	17	57.86	57.50	-1	3,194	-0.03%
2023/05/29	3	57.13	0	0.00	56.80	3	3,218	0.09%
2023/05/26	10	57.70	0	0.00	56.50	10	3,274	0.31%
2023/05/25	5	57.60	5	57.60	57.30	0	3,341	0.00%
2023/05/24	9	56.06	9	56.57	56.80	0	3,360	0.00%
2023/05/23	1	56.70	7	56.80	56.80	-6	3,466	-0.17%
2023/05/22	1	57.00	20	57.06	57.00	-19	3,606	-0.53%
2023/05/18	7	55.27	9	55.23	55.20	-2	3,750	-0.05%
2023/05/12	3	53.80	5	54.10	54.10	-2	4,039	-0.05%
2023/05/11	13	53.61	3	53.53	53.50	10	4,113	0.24%
2023/05/09	1	54.80	2	54.80	54.80	-1	4,288	-0.02%
2023/05/08	14	55.89	5	55.80	55.60	9	4,446	0.20%
2023/05/05	10	54.96	19	55.24	55.50	-9	4,475	-0.20%
2023/05/04	8	53.69	4	53.90	53.80	4	4,604	0.09%
2023/04/28	13	54.93	0	0.00	54.80	13	5,471	0.24%
2023/04/27	10	54.19	0	0.00	53.50	10	5,628	0.18%
2023/04/26	4	54.00	0	0.00	53.40	4	5,806	0.07%
2023/04/25	3	55.20	0	0.00	53.70	3	5,941	0.05%
2023/04/24	13	56.02	0	0.00	55.70	13	6,023	0.22%
2023/04/21	5	55.30	5	55.50	55.20	0	6,131	0.00%
2023/04/20	18	56.89	0	0.00	56.60	18	6,356	0.28%
2023/04/19	7	58.93	0	0.00	58.80	7	6,644	0.11%
2023/04/18	3	60.60	0	0.00	60.00	3	6,886	0.04%
2023/04/14	2	61.50	2	61.20	60.90	0	7,381	0.00%
2023/04/13	2	60.90	0	0.00	60.40	2	7,369	0.03%
2023/04/12	7	60.80	0	0.00	60.90	7	7,350	0.10%
2023/04/11	1	61.10	0	0.00	60.60	1	7,331	0.01%
2023/04/10	3	60.90	1	61.00	61.40	2	7,302	0.03%
2023/04/07	6	60.55	2	60.60	60.70	4	7,279	0.05%
2023/04/06	4	60.20	0	0.00	60.00	4	7,270	0.06%
2023/03/30	5	59.86	0	0.00	59.80	5	7,275	0.07%
2023/03/29	6	59.67	0	0.00	59.70	6	7,286	0.08%
2023/03/28	2	59.30	1	58.90	58.90	1	7,294	0.01%
2023/03/27	8	60.84	1	61.00	60.80	7	7,256	0.10%
2023/03/24	1	60.70	0	0.00	61.10	1	7,282	0.01%
2023/03/23	10	60.44	1	59.90	59.90	9	7,258	0.12%
2023/03/22	2	61.05	8	61.73	62.00	-6	7,190	-0.08%
2023/03/21	10	59.71	4	59.90	60.10	6	7,257	0.08%
2023/03/20	4	59.50	0	0.00	58.60	4	7,338	0.05%
2023/03/17	13	59.46	2	59.00	59.20	11	7,294	0.15%
2023/03/16	4	58.10	1	58.50	58.50	3	7,311	0.04%
2023/03/15	2	60.45	1	60.30	60.00	1	7,329	0.01%
2023/03/14	1	60.90	0	0.00	60.60	1	7,398	0.01%
2023/03/13	4	61.68	11	61.81	61.90	-7	7,527	-0.09%
2023/03/10	1	62.70	0	0.00	62.10	1	7,674	0.01%
2023/03/09	4	64.38	0	0.00	63.90	4	8,054	0.05%
2023/03/08	2	63.95	0	0.00	63.90	2	8,235	0.02%
2023/03/07	6	64.30	0	0.00	63.90	6	8,237	0.07%
2023/03/06	4	64.30	0	0.00	64.20	4	8,246	0.05%
2023/03/03	3	63.40	3	64.00	63.50	0	8,274	0.00%
2023/03/02	8	63.25	1	63.30	63.20	7	8,317	0.08%
2023/03/01	7	63.06	0	0.00	62.90	7	8,563	0.08%
2023/02/24	1	63.20	0	0.00	62.80	1	8,563	0.01%
2023/02/23	6	62.98	6	63.07	62.80	0	8,536	0.00%
2023/02/22	1	63.60	0	0.00	63.80	1	8,545	0.01%
2023/02/21	4	64.45	1	64.90	64.80	3	8,565	0.04%
2023/02/20	11	64.30	3	64.63	64.60	8	8,532	0.09%
2023/02/17	18	66.21	0	0.00	66.00	18	8,545	0.21%
2023/02/16	1	67.50	29	66.93	67.50	-28	8,760	-0.32%
2023/02/15	12	64.43	0	0.00	64.70	12	8,733	0.14%
2023/02/10	9	65.87	1	65.70	64.20	8	9,008	0.09%
2023/02/09	13	67.05	0	0.00	67.20	13	9,288	0.14%
2023/02/08	9	68.12	9	68.51	67.90	0	9,373	0.00%
2023/02/07	15	67.64	24	67.63	68.00	-9	9,417	-0.10%
2023/02/02	17	66.91	5	67.20	67.00	12	10,287	0.12%
2023/02/01	23	68.16	32	67.40	67.40	-9	10,251	-0.09%
2023/01/31	10	65.36	1	65.10	65.70	9	9,979	0.09%
2023/01/30	19	64.43	23	63.58	65.00	-4	9,923	-0.04%
2023/01/17	17	60.09	14	60.36	59.90	3	9,663	0.03%
2023/01/16	5	58.94	13	59.29	58.90	-8	9,501	-0.08%
2023/01/13	17	58.80	17	58.95	58.10	0	9,297	0.00%
2023/01/12	25	58.72	14	58.98	58.60	11	9,133	0.12%
2023/01/11	36	58.43	47	58.48	58.40	-11	9,020	-0.12%
2023/01/10	37	58.93	37	59.05	58.40	0	8,905	0.00%
2023/01/09	33	58.65	36	58.64	58.70	-3	8,654	-0.03%
2023/01/06	9	56.32	15	57.26	57.30	-6	8,280	-0.07%
2023/01/05	30	57.12	9	55.67	55.40	21	8,005	0.26%
2023/01/04	7	54.90	10	54.86	57.00	-3	7,697	-0.04%
2022/12/30	0	0.00	4	50.80	50.00	-4	7,458	-0.05%
2022/12/27	1	51.30	0	0.00	51.00	1	7,450	0.01%
2022/12/26	0	0.00	3	51.40	51.50	-3	7,449	-0.04%
2022/12/23	4	50.68	1	51.70	51.30	3	7,458	0.04%
2022/12/13	4	55.88	4	55.75	53.80	0	7,264	0.00%
2022/12/12	3	55.10	1	55.70	55.50	2	7,108	0.03%
2022/12/07	2	54.50	6	52.88	53.30	-4	6,879	-0.06%
2022/12/06	6	55.10	5	55.08	54.70	1	6,762	0.01%
2022/12/05	3	56.87	2	57.45	56.30	1	6,642	0.02%
2022/12/02	2	58.45	0	0.00	58.40	2	6,480	0.03%
2022/12/01	3	58.93	1	57.00	59.00	2	6,298	0.03%
2022/11/30	0	0.00	1	54.80	54.50	-1	5,868	-0.02%
2022/11/25	0	0.00	1	51.50	51.10	-1	5,600	-0.02%
2022/11/24	2	52.40	2	52.80	52.90	0	5,523	0.00%
2022/11/23	0	0.00	19	52.78	52.90	-19	5,432	-0.35%
2022/11/22	4	50.85	0	0.00	50.90	4	5,156	0.08%
2022/11/21	1	50.60	4	51.80	50.80	-3	5,109	-0.06%
2022/11/18	18	52.22	0	0.00	51.60	18	5,061	0.36%
2022/11/15	5	52.20	5	52.58	52.30	0	4,707	0.00%
2022/11/14	2	50.60	7	51.37	51.60	-5	4,510	-0.11%
2022/11/11	0	0.00	1	49.65	48.55	-1	4,177	-0.02%
2022/11/10	0	0.00	1	48.65	48.50	-1	4,045	-0.02%
2022/11/09	6	50.15	8	49.61	49.60	-2	3,940	-0.05%
2022/11/08	7	50.24	1	49.30	49.30	6	3,814	0.16%
2022/11/07	13	49.40	10	51.45	50.50	3	3,587	0.08%
2022/11/04	8	47.35	9	47.64	47.60	-1	3,173	-0.03%
2022/11/03	9	46.88	5	47.14	47.65	4	3,014	0.13%
2022/11/02	4	46.66	14	47.15	47.10	-10	2,855	-0.35%
2022/11/01	0	0.00	3	45.10	46.50	-3	2,519	-0.12%
2022/10/31	1	41.75	6	41.35	43.60	-5	1,885	-0.27%
2022/10/28	11	39.81	10	40.09	39.65	1	1,655	0.06%
2022/10/27	0	0.00	1	38.80	39.80	-1	1,532	-0.07%
2022/10/26	6	38.97	3	39.40	37.50	3	1,470	0.20%
2022/10/25	0	0.00	1	38.00	38.00	-1	1,311	-0.08%
2022/10/24	0	0.00	1	38.50	36.90	-1	1,270	-0.08%
2022/10/14	0	0.00	1	36.00	36.15	-1	1,732	-0.06%
2022/10/13	1	34.80	0	0.00	34.90	1	1,756	0.06%
2022/09/30	0	0.00	1	37.85	37.85	-1	2,101	-0.05%
2022/09/26	1	37.25	0	0.00	36.65	1	2,167	0.05%
2022/09/05	1	40.80	0	0.00	40.70	1	2,499	0.04%
2022/08/31	1	43.00	3	43.00	43.00	-2	2,478	-0.08%
2022/08/26	0	0.00	1	43.60	43.60	-1	2,463	-0.04%
2022/08/19	10	44.35	1	44.15	43.75	9	2,505	0.36%
2022/08/18	0	0.00	2	43.93	43.95	-2	2,511	-0.08%
2022/08/17	2	43.48	0	0.00	43.60	2	2,512	0.08%
2022/08/15	2	43.40	0	0.00	43.40	2	2,519	0.08%
2022/08/12	0	0.00	2	42.85	43.05	-2	2,522	-0.08%
2022/08/11	3	41.63	0	0.00	41.95	3	2,507	0.12%
2022/08/08	0	0.00	1	41.10	41.30	-1	2,521	-0.04%
2022/08/05	1	40.70	3	41.15	40.80	-2	2,520	-0.08%
2022/08/02	1	40.70	0	0.00	40.80	1	2,548	0.04%
2022/07/29	3	42.80	0	0.00	42.35	3	2,530	0.12%
2022/07/28	1	42.70	2	43.45	42.60	-1	2,524	-0.04%
2022/07/27	1	43.20	0	0.00	43.70	1	2,494	0.04%
2022/07/25	3	45.33	2	44.90	44.80	1	2,499	0.04%
2022/07/22	1	47.00	1	46.65	46.65	0	2,492	0.00%
2022/07/21	0	0.00	3	44.72	46.65	-3	2,306	-0.13%
2022/07/20	0	0.00	3	42.45	42.45	-3	2,231	-0.13%
2022/07/19	2	42.00	0	0.00	41.90	2	2,255	0.09%
2022/07/15	0	45.80	0	0.00	46.25	0	2,216	0.00%
2022/07/13	0	0.00	1	43.45	44.25	-1	2,143	-0.05%
2022/07/12	1	41.90	0	0.00	41.95	1	2,114	0.05%
2022/06/28	1	48.55	2	48.70	48.50	-1	1,840	-0.05%
2022/06/24	2	48.15	0	0.00	48.20	2	1,803	0.11%
2022/06/17	1	52.30	0	0.00	51.30	1	1,700	0.06%
2022/06/15	1	56.20	0	0.00	55.10	1	1,664	0.06%
2022/05/31	3	57.60	0	0.00	57.90	3	1,850	0.16%
2022/05/27	0	0.00	1	54.80	55.40	-1	1,845	-0.05%
2022/05/26	1	55.00	1	55.00	54.10	0	1,874	0.00%
2022/05/18	1	57.40	1	57.10	56.80	0	2,307	0.00%
2022/04/29	1	58.10	0	0.00	58.10	1	2,305	0.04%
2022/04/28	1	59.80	0	0.00	58.00	1	2,300	0.04%
2022/04/20	1	65.50	0	0.00	66.70	1	2,240	0.04%
2022/04/08	1	70.40	0	0.00	70.60	1	2,467	0.04%
2022/03/30	0	0.00	1	72.80	72.60	-1	2,776	-0.04%
2022/03/25	10	73.60	10	73.00	73.00	0	3,130	0.00%
2022/03/24	1	72.50	0	0.00	72.50	1	3,173	0.03%
2022/03/17	0	0.00	2	70.50	70.90	-2	3,316	-0.06%
2022/03/15	1	69.00	0	0.00	68.80	1	3,369	0.03%
2022/03/10	1	71.60	0	0.00	71.30	1	3,491	0.03%
2022/03/08	3	70.90	3	70.40	70.10	0	3,573	0.00%
2022/03/03	2	75.10	1	74.60	74.50	1	3,723	0.03%
2022/03/02	2	74.85	0	0.00	75.20	2	3,791	0.05%
2022/03/01	3	74.93	1	74.90	75.40	2	3,833	0.05%
2022/02/25	7	75.21	7	75.46	75.00	0	3,886	0.00%
2022/02/24	6	74.70	6	74.42	74.20	0	4,011	0.00%
2022/02/23	1	72.30	3	73.50	74.20	-2	4,011	-0.05%
2022/02/16	0	0.00	1	71.30	70.80	-1	5,801	-0.02%
2022/02/14	1	70.50	0	0.00	70.70	1	5,953	0.02%
2022/02/10	0	0.00	2	73.30	73.00	-2	6,225	-0.03%
2022/02/09	0	0.00	5	72.18	72.20	-5	6,242	-0.08%
2022/02/08	0	0.00	1	70.40	71.50	-1	6,346	-0.02%
2022/01/26	2	68.50	0	0.00	67.50	2	6,444	0.03%
2022/01/25	1	69.90	0	0.00	69.00	1	6,552	0.02%
2022/01/24	0	0.00	0.2	69.60	69.80	-0.2	6,667	0.00%
2022/01/21	2	71.50	0	0.00	71.50	2	6,749	0.03%
2022/01/20	2	71.75	0	0.00	71.90	2	6,844	0.03%
2022/01/19	1	73.00	1	72.80	72.20	0	6,881	0.00%
2022/01/14	0	0.00	9	71.94	73.10	-9	7,114	-0.13%
2022/01/13	4	73.70	0	0.00	73.70	4	7,171	0.06%
2022/01/11	1	72.80	1	73.10	72.70	0	7,345	0.00%
2022/01/06	1	74.80	0	0.00	75.30	1	7,663	0.01%
2022/01/05	1	76.00	1	77.70	76.10	0	7,694	0.00%
2021/12/30	2	77.10	1	78.30	77.10	1	7,817	0.01%
2021/12/29	1	77.50	1	78.20	78.10	0	7,940	0.00%
2021/12/28	1	78.30	1	79.70	77.60	0	8,059	0.00%
2021/12/27	1	77.50	0	0.00	77.60	1	8,168	0.01%
2021/12/23	2	78.15	12	78.25	78.40	-10	8,387	-0.12%
2021/12/22	2	76.95	7	76.53	77.10	-5	8,527	-0.06%
2021/12/17	11	75.06	5	75.30	74.90	6	9,822	0.06%
2021/12/16	6	75.68	2	75.80	75.90	4	9,836	0.04%
2021/12/15	0	0.00	7	75.60	74.80	-7	9,853	-0.07%
2021/12/14	5	75.40	2	75.90	75.20	3	9,905	0.03%
2021/12/13	2	74.60	0	0.00	75.10	2	9,860	0.02%
2021/12/10	5	74.40	0	0.00	74.40	5	10,038	0.05%
2021/12/09	1	76.20	0	0.00	75.20	1	10,000	0.01%
2021/12/08	3	76.53	5	77.60	76.20	-2	10,010	-0.02%
2021/12/07	0	0.00	2	77.95	76.60	-2	10,001	-0.02%
2021/12/06	1	75.80	0	0.00	76.00	1	10,060	0.01%
2021/12/03	2	76.40	1	76.10	76.60	1	10,082	0.01%
2021/12/02	2	75.65	0	0.00	75.50	2	10,112	0.02%
2021/12/01	5	75.40	0	0.00	75.30	5	10,105	0.05%
2021/11/29	0	0.00	10	74.55	76.30	-10	10,057	-0.10%
2021/11/26	7	78.00	0	0.00	75.90	7	9,995	0.07%
2021/11/24	1	78.50	3	79.00	79.70	-2	9,979	-0.02%
2021/11/23	6	79.77	0	0.00	78.80	6	10,081	0.06%
2021/11/22	2	81.55	3	81.50	83.00	-1	9,931	-0.01%
2021/11/19	118	79.03	6	79.13	79.10	112	9,795	1.14%	大買/鉅額交易
2021/11/18	9	78.14	5	78.74	78.10	4	9,812	0.04%
2021/11/17	8	79.80	12	80.93	79.80	-4	9,727	-0.04%
2021/11/16	13	84.65	12	83.24	80.50	1	9,651	0.01%
2021/11/15	5	82.42	23	82.39	83.90	-18	8,911	-0.20%
2021/11/12	0	0.00	7	76.39	76.30	-7	8,640	-0.08%
2021/11/11	23	75.66	29	76.59	75.40	-6	8,744	-0.07%
2021/11/10	7	75.89	5	76.50	76.10	2	8,994	0.02%
2021/11/09	1	75.70	15	75.76	77.00	-14	9,006	-0.16%
2021/11/08	6	74.02	6	75.25	74.00	0	8,860	0.00%
2021/11/05	2	74.45	0	0.00	74.50	2	8,942	0.02%
2021/11/04	2	75.20	3	76.50	75.20	-1	8,981	-0.01%
2021/11/03	1	74.80	8	74.71	74.80	-7	9,139	-0.08%
2021/11/02	2	75.00	0	0.00	73.80	2	9,260	0.02%
2021/11/01	0	0.00	9	76.40	76.90	-9	9,253	-0.10%
2021/10/29	0	0.00	32	74.72	74.70	-32	9,759	-0.33%
2021/10/28	1	72.80	0	0.00	72.60	1	10,246	0.01%
2021/10/27	3	74.60	4	75.18	75.40	-1	10,312	-0.01%
2021/10/25	0	0.00	2	74.75	75.70	-2	10,226	-0.02%
2021/10/22	1	74.10	0	0.00	74.20	1	10,271	0.01%
2021/10/20	6	76.47	1	77.00	74.70	5	10,274	0.05%
2021/10/18	2	73.45	1	73.50	74.00	1	10,566	0.01%
2021/10/15	0	0.00	2	72.05	73.40	-2	10,569	-0.02%
2021/10/14	0	0.00	1	68.20	68.20	-1	10,520	-0.01%
2021/10/13	1	66.50	0	0.00	66.50	1	10,558	0.01%
2021/10/12	1	69.00	0	0.00	69.10	1	10,571	0.01%
2021/10/08	1	70.60	2	71.00	71.00	-1	10,617	-0.01%
2021/10/07	0	0.00	4	70.43	70.20	-4	10,683	-0.04%
2021/10/06	2	68.45	2	69.40	67.90	0	11,044	0.00%
2021/10/05	0	0.00	36	65.08	67.60	-36	11,074	-0.33%
2021/10/04	0	0.00	10	67.31	66.00	-10	11,062	-0.09%
2021/10/01	1	72.50	0	0.00	71.10	1	10,969	0.01%
2021/09/30	2	74.80	2	75.70	75.40	0	10,879	0.00%
2021/09/29	16	75.49	1	77.50	73.90	15	10,816	0.14%
2021/09/28	5	81.60	1	81.20	80.20	4	10,680	0.04%
2021/09/27	5	79.40	5	78.94	79.90	0	9,841	0.00%
2021/09/24	4	75.85	14	74.31	75.70	-10	9,525	-0.10%
2021/09/22	1	72.30	0	0.00	71.50	1	9,438	0.01%
2021/09/17	0	0.00	1	72.80	73.50	-1	9,470	-0.01%
2021/09/16	1	72.60	0	0.00	72.60	1	9,454	0.01%
2021/09/15	1	71.80	0	0.00	71.50	1	9,509	0.01%
2021/09/14	0	0.00	2	71.65	71.50	-2	9,469	-0.02%
2021/09/09	1	70.50	0	0.00	72.20	1	10,071	0.01%
2021/09/01	11	73.71	0	0.00	73.70	11	12,590	0.09%
2021/08/30	1	73.80	1	74.20	73.40	0	12,648	0.00%
2021/08/27	0	0.00	12	74.03	73.70	-12	12,604	-0.10%
2021/08/26	5	72.40	1	71.50	71.70	4	12,512	0.03%
2021/08/25	0	0.00	7	68.90	70.50	-7	12,632	-0.06%
2021/08/24	1	71.30	2	72.10	70.00	-1	12,652	-0.01%
2021/08/23	6	71.63	3	72.03	71.50	3	12,669	0.02%
2021/08/19	6	71.28	2	72.15	69.30	4	12,867	0.03%
2021/08/18	10	71.23	5	71.82	73.90	5	12,851	0.04%
2021/08/17	45	75.81	47	76.23	73.80	-2	12,837	-0.02%
2021/08/16	8	75.53	1.2	74.77	74.90	6.9	12,983	0.05%
2021/08/13	3	81.43	2	81.70	82.90	1	12,988	0.01%
2021/08/10	1	86.60	2	85.45	85.40	-1	13,665	-0.01%
2021/08/09	1	86.70	12	84.56	84.10	-11	13,730	-0.08%
2021/08/06	2	87.80	0	0.00	88.00	2	13,816	0.01%
2021/08/05	3	88.17	5	88.00	87.30	-2	13,821	-0.01%
2021/08/04	15	88.77	17	88.66	89.10	-2	14,081	-0.01%
2021/08/03	11.3	86.57	2	85.65	87.50	9.3	13,658	0.07%
2021/08/02	2	83.10	7	82.83	83.30	-5	13,151	-0.04%
2021/07/30	0	0.00	2	79.20	79.10	-2	13,152	-0.02%
2021/07/29	3	77.73	0	0.00	78.60	3	13,389	0.02%
2021/07/28	4	77.63	1	78.00	77.80	3	13,621	0.02%
2021/07/27	6	82.00	3	82.33	80.00	3	13,719	0.02%
2021/07/26	3	81.10	0	0.00	81.20	3	13,875	0.02%
2021/07/23	5	83.84	7	82.91	82.10	-2	13,994	-0.01%
2021/07/22	8	80.11	8	81.93	81.40	0	13,930	0.00%
2021/07/21	4	77.03	5	76.72	75.90	-1	13,746	-0.01%
2021/07/20	3	77.23	1	77.10	76.90	2	13,750	0.01%
2021/07/19	0	0.00	1	80.60	80.50	-1	13,833	-0.01%
2021/07/16	1	81.40	0	0.00	81.40	1	14,247	0.01%
2021/07/15	2	81.60	0	0.00	81.70	2	14,505	0.01%
2021/07/14	1	82.70	0	0.00	82.50	1	14,695	0.01%
2021/07/13	2	86.75	3	87.70	83.70	-1	14,884	-0.01%
2021/07/12	8	83.58	5	83.30	83.20	3	14,678	0.02%
2021/07/09	0	0.00	7	84.57	84.50	-7	14,692	-0.05%
2021/07/07	5	83.50	1	83.50	82.80	4	14,932	0.03%
2021/07/06	2	83.05	0	0.00	83.00	2	15,022	0.01%
2021/07/05	0	0.00	2	83.60	85.10	-2	15,176	-0.01%
2021/07/02	0	0.00	2	80.90	82.00	-2	15,175	-0.01%
2021/07/01	1	83.50	6	81.55	80.70	-5	15,341	-0.03%
2021/06/30	3	81.47	0	0.00	81.50	3	15,632	0.02%
2021/06/29	0	0.00	1	84.40	82.80	-1	15,724	-0.01%
2021/06/28	2	82.90	2	84.15	84.80	0	16,256	0.00%
2021/06/25	2	83.80	4	83.20	82.70	-2	16,444	-0.01%
2021/06/24	7	84.11	13	83.38	83.50	-6	16,969	-0.04%
2021/06/23	1	83.60	2	85.00	84.80	-1	17,087	-0.01%
2021/06/22	10	83.49	2	84.05	83.00	8	17,247	0.05%
2021/06/21	6	83.75	7	82.64	82.40	-1	17,979	-0.01%
2021/06/18	5	87.82	3	87.73	87.60	2	18,581	0.01%
2021/06/17	5	89.86	19	88.13	88.90	-14	18,730	-0.07%
2021/06/16	4	90.40	13	90.52	88.90	-9	18,628	-0.05%
2021/06/15	2	85.50	2	85.80	86.20	0	18,381	0.00%
2021/06/11	6	82.23	5	83.62	82.60	1	18,677	0.01%
2021/06/10	23	81.41	2	81.75	82.50	21	18,508	0.11%
2021/06/09	4	79.78	10	77.78	80.30	-6	18,181	-0.03%
2021/06/08	5	76.30	0	0.00	77.00	5	17,994	0.03%
2021/06/07	2	76.70	1	77.70	76.40	1	18,105	0.01%
2021/06/03	2	76.70	0	0.00	76.80	2	18,237	0.01%
2021/06/01	0	0.00	2	79.50	79.50	-2	18,353	-0.01%
2021/05/28	3	81.77	1	82.30	80.90	2	18,411	0.01%
2021/05/27	2	81.10	5	80.70	81.30	-3	18,468	-0.02%
2021/05/26	2	79.20	0	0.00	80.00	2	18,319	0.01%
2021/05/25	3	82.13	12	82.42	78.50	-9	18,359	-0.05%
2021/05/24	4	78.75	1	78.50	78.20	3	18,270	0.02%
2021/05/21	2	76.05	2	77.70	75.50	0	18,138	0.00%
2021/05/20	1	73.90	1	76.60	74.00	0	18,249	0.00%
2021/05/19	5	76.42	2	76.40	78.60	3	18,154	0.02%
2021/05/18	4	70.53	8	70.49	71.80	-4	18,103	-0.02%
2021/05/17	4	70.00	10	66.50	66.50	-6	18,788	-0.03%
2021/05/14	1	73.00	2	74.30	73.80	-1	20,041	0.00%
2021/05/13	6	64.15	5	66.64	68.10	1	19,889	0.01%
2021/05/12	5	65.60	1	72.60	65.70	4	19,943	0.02%
2021/05/11	5	71.80	2	73.70	70.00	3	20,097	0.01%
2021/05/10	2	72.45	2	71.40	71.40	0	20,196	0.00%
2021/05/07	1	73.30	3	71.80	72.10	-2	20,804	-0.01%
2021/05/06	3	74.77	3	74.33	73.50	0	20,847	0.00%
2021/05/05	5	68.88	5	69.56	70.20	0	20,768	0.00%
2021/05/04	1	67.30	0	0.00	67.30	1	21,129	0.00%
2021/05/03	21	74.82	20	75.46	74.70	1	21,321	0.00%
2021/04/28	10	80.00	1	80.00	80.00	9	21,438	0.04%
2021/04/27	2	82.80	0	0.00	81.80	2	21,401	0.01%
2021/04/26	1	84.00	1	81.20	81.10	0	21,350	0.00%
2021/04/23	10	86.05	10	84.20	82.80	0	21,429	0.00%
2021/04/22	11	88.58	17	87.56	85.20	-6	21,344	-0.03%
2021/04/21	11	82.49	13	84.33	84.30	-2	20,986	-0.01%
2021/04/20	7	82.57	1	82.50	81.30	6	20,862	0.03%
2021/04/19	3	80.23	3	80.03	80.10	0	20,734	0.00%
2021/04/16	3	78.57	5	77.80	77.80	-2	20,537	-0.01%
2021/04/15	5	78.10	1	77.00	78.00	4	20,348	0.02%
2021/04/14	0	0.00	1	75.20	75.30	-1	20,297	0.00%
2021/04/13	1	75.00	2	74.60	74.00	-1	20,402	0.00%
2021/04/12	2	76.60	4	77.48	76.40	-2	20,581	-0.01%
2021/04/09	3	81.83	8	81.46	79.00	-5	20,588	-0.02%
2021/04/08	3	79.30	6	79.77	79.80	-3	20,616	-0.01%
2021/04/07	4	79.75	0	0.00	79.50	4	20,634	0.02%
2021/04/06	4	79.20	8	79.56	81.10	-4	20,773	-0.02%
2021/04/01	2	75.65	1	76.30	75.50	1	21,171	0.00%
2021/03/31	89	76.80	88	77.16	75.80	1	21,598	0.00%
2021/03/30	3	73.20	2	74.00	73.10	1	22,568	0.00%
2021/03/29	3	73.30	9	73.51	72.40	-6	22,798	-0.03%
2021/03/25	0	0.00	25	69.45	68.00	-25	22,491	-0.11%
2021/03/24	16	71.92	10	71.06	70.20	6	22,209	0.03%
2021/03/23	7	69.34	9	68.77	70.80	-2	21,339	-0.01%
2021/03/22	6	65.35	4	65.03	65.30	2	20,493	0.01%
2021/03/19	6	64.30	3	64.90	63.40	3	20,159	0.01%
2021/03/18	5	64.20	3	65.40	63.10	2	19,809	0.01%
2021/03/17	49	62.06	48	63.12	64.60	1	19,342	0.01%
2021/03/16	6	60.13	2	60.20	60.30	4	18,592	0.02%
2021/03/15	6	59.45	0	0.00	59.60	6	18,506	0.03%
2021/03/12	7	59.79	5	58.80	58.60	2	18,490	0.01%
2021/03/11	12	59.48	30	60.00	59.90	-18	18,523	-0.10%
2021/03/10	5	58.10	0	0.00	57.60	5	18,503	0.03%
2021/03/09	5	56.00	0	0.00	56.90	5	18,499	0.03%
2021/03/08	1	59.10	1	58.20	58.40	0	18,414	0.00%
2021/03/04	1	56.50	1	56.70	56.40	0	18,282	0.00%
2021/03/03	2	56.90	19	57.42	58.40	-17	18,247	-0.09%
2021/03/02	11	57.75	1	59.50	57.20	10	18,591	0.05%
2021/02/25	15	58.00	0	0.00	58.70	15	18,873	0.08%
2021/02/24	1	60.90	1	60.80	58.50	0	18,808	0.00%
2021/02/23	7	62.10	5	60.60	60.80	2	18,742	0.01%
2021/02/22	34	62.71	34	63.16	61.50	0	18,702	0.00%
2021/02/19	52	61.11	56	61.29	61.40	-4	18,460	-0.02%
2021/02/18	3	60.87	3	60.57	60.60	0	18,605	0.00%
2021/02/17	28	62.11	33	61.60	62.50	-5	19,117	-0.03%
2021/02/05	64	57.69	77	57.73	57.90	-13	18,671	-0.07%
2021/02/04	1	53.80	0	0.00	54.00	1	17,802	0.01%
2021/02/03	6	54.32	2	54.60	53.60	4	17,791	0.02%
2021/02/02	10	54.91	13	55.47	55.20	-3	17,572	-0.02%
2021/02/01	2	53.20	4	52.20	53.70	-2	17,009	-0.01%
2021/01/29	8	54.19	9	53.94	51.90	-1	16,705	-0.01%
2021/01/28	12	54.21	21	54.24	52.80	-9	15,996	-0.06%
2021/01/27	56	54.56	46	54.20	53.80	10	15,772	0.06%
2021/01/26	36	55.33	42	54.86	54.10	-6	15,546	-0.04%
2021/01/25	96	53.23	97	54.04	54.00	-1	14,918	-0.01%
2021/01/22	16	52.18	15	51.89	52.10	1	14,523	0.01%
2021/01/21	7	50.10	10	49.98	50.50	-3	14,213	-0.02%
2021/01/15	12	50.70	7	50.86	50.10	5	13,596	0.04%
2021/01/14	11	52.16	0	0.00	52.50	11	13,422	0.08%
2021/01/13	8	52.45	14	52.68	53.20	-6	13,293	-0.05%
2021/01/12	0	0.00	1	51.60	50.40	-1	13,148	-0.01%
2021/01/11	2	53.55	0	0.00	52.60	2	12,997	0.02%
2021/01/08	1	52.00	5	52.62	52.50	-4	12,869	-0.03%
2021/01/07	8	52.89	1	52.40	52.60	7	12,778	0.05%
2021/01/06	3	54.57	3	54.13	51.40	0	12,634	0.00%
2021/01/05	23	54.22	26	55.09	53.40	-3	12,302	-0.02%
2021/01/04	1	52.50	1	53.20	52.70	0	11,872	0.00%
2020/12/31	12	53.13	10	53.07	53.30	2	11,712	0.02%
2020/12/29	18	54.23	42	56.05	54.60	-24	11,222	-0.21%
2020/12/28	124	54.27	96	55.02	55.50	28	10,862	0.26%	大買/
2020/12/25	8	52.51	7	53.83	51.80	1	10,069	0.01%
2020/12/24	54	50.98	43	51.80	51.50	11	9,435	0.12%
2020/12/23	1	48.50	20	48.65	48.80	-19	7,858	-0.24%
2020/12/22	0	0.00	3	46.43	44.40	-3	7,373	-0.04%
2020/12/21	2	45.00	8	45.06	45.10	-6	7,047	-0.09%
2020/12/18	0	0.00	4	43.45	43.45	-4	6,902	-0.06%
2020/12/15	0	0.00	5	42.00	41.90	-5	6,927	-0.07%
2020/12/14	0	0.00	2	42.95	43.15	-2	7,004	-0.03%
2020/12/11	0	0.00	17	42.70	42.50	-17	6,994	-0.24%
2020/12/10	2	43.35	0	0.00	43.30	2	6,923	0.03%
2020/12/07	3	45.07	0	0.00	44.85	3	6,676	0.04%
2020/12/04	2	46.25	2	46.20	46.20	0	6,565	0.00%
2020/12/03	0	0.00	2	45.40	45.20	-2	6,440	-0.03%
2020/12/02	10	45.25	0	0.00	45.50	10	6,364	0.16%
2020/12/01	0	0.00	1	44.20	44.95	-1	6,252	-0.02%
2020/11/27	2	46.18	0	0.00	46.05	2	5,956	0.03%
2020/11/26	6	46.99	7	47.18	46.50	-1	5,867	-0.02%
2020/11/25	10	45.00	0	0.00	46.00	10	5,354	0.19%
2020/11/24	7	45.64	22	45.72	44.45	-15	5,108	-0.29%
2020/11/23	5	44.59	8	44.66	44.40	-3	4,777	-0.06%
2020/11/20	17	45.14	2	44.90	44.45	15	4,694	0.32%
2020/11/19	4	44.60	9	44.66	45.20	-5	4,544	-0.11%
2020/11/18	0	0.00	1	44.95	45.00	-1	4,419	-0.02%
2020/11/17	5	44.94	1	45.00	44.50	4	4,216	0.09%
2020/11/16	12	44.68	18	44.78	44.50	-6	3,939	-0.15%
2020/11/12	7	42.05	6	41.94	41.90	1	2,611	0.04%
2020/11/06	0	0.00	3	38.70	38.50	-3	1,890	-0.16%
2020/10/30	0	0.00	10	38.85	38.30	-10	2,010	-0.50%
2020/10/29	10	38.15	0	0.00	38.10	10	2,038	0.49%
2020/10/28	0	0.00	2	38.90	38.35	-2	2,055	-0.10%
2020/10/26	2	39.05	0	0.00	38.70	2	2,222	0.09%
2020/10/23	6	38.20	2	38.15	38.20	4	2,189	0.18%
2020/10/22	3	37.72	1	37.95	37.90	2	2,238	0.09%
2020/10/21	3	37.90	0	0.00	37.95	3	2,274	0.13%
2020/10/20	16	38.18	16	38.38	38.10	0	2,295	0.00%
2020/09/29	2	37.60	0	0.00	37.50	2	2,631	0.08%
2020/09/28	0	0.00	3	37.20	37.60	-3	2,727	-0.11%
2020/09/25	0	0.00	3	37.05	37.05	-3	2,826	-0.11%
2020/09/24	10	37.65	0	0.00	37.75	10	2,872	0.35%
2020/09/18	6	39.30	1	41.00	39.30	5	3,137	0.16%
2020/09/17	1	40.15	1	40.60	40.60	0	3,125	0.00%
2020/09/11	0	0.00	1	38.30	38.50	-1	3,163	-0.03%
2020/09/09	0	0.00	1	38.95	39.00	-1	3,282	-0.03%
2020/09/04	2	37.80	0	0.00	37.95	2	3,412	0.06%
2020/08/31	2	38.00	0	0.00	38.00	2	3,640	0.05%
2020/08/28	1	37.65	0	0.00	37.75	1	3,741	0.03%
2020/08/25	1	38.40	1	38.95	38.40	0	3,846	0.00%
2020/08/24	0	0.00	1	38.20	38.20	-1	3,868	-0.03%
2020/08/19	1	39.05	1	39.50	38.90	0	4,079	0.00%
2020/08/17	5	39.40	0	0.00	39.40	5	4,145	0.12%
2020/08/14	2	39.10	5	39.15	39.15	-3	4,210	-0.07%
2020/08/13	2	39.50	0	0.00	39.05	2	4,247	0.05%
2020/08/12	2	39.20	0	0.00	39.35	2	4,324	0.05%
2020/08/11	1	39.45	0	0.00	39.65	1	4,471	0.02%
2020/08/10	2	40.10	0	0.00	40.10	2	4,604	0.04%
2020/08/07	7	40.15	0	0.00	40.10	7	4,745	0.15%
2020/08/05	0	0.00	5	41.20	41.20	-5	5,014	-0.10%
2020/08/04	11	41.41	0	0.00	41.25	11	5,361	0.21%
2020/08/03	0	0.00	1	40.85	40.85	-1	5,506	-0.02%
2020/07/30	7	41.00	2	41.03	40.90	5	5,952	0.08%
2020/07/27	0	0.00	5	39.60	39.80	-5	6,722	-0.07%
2020/07/24	1	40.60	0	0.00	40.05	1	6,856	0.01%
2020/07/23	0	0.00	12	40.84	40.85	-12	6,857	-0.17%
2020/07/17	0	0.00	6	39.70	39.70	-6	6,825	-0.09%
2020/07/16	10	40.15	0	0.00	40.10	10	6,830	0.15%
2020/07/15	0	0.00	5	40.95	40.30	-5	6,823	-0.07%
2020/07/06	0	0.00	2	41.90	41.75	-2	6,931	-0.03%
2020/07/03	2	40.98	1	40.90	40.90	1	6,929	0.01%
2020/07/02	0	0.00	1	41.50	41.15	-1	6,967	-0.01%
2020/06/30	0	0.00	3	41.80	41.85	-3	6,845	-0.04%
2020/06/29	1	42.90	0	0.00	42.90	1	6,765	0.01%
2020/06/18	2	42.98	1	42.95	42.85	1	6,667	0.01%
2020/06/17	0	0.00	3	42.75	42.95	-3	6,597	-0.05%
2020/06/10	2	42.58	0	0.00	42.45	2	6,623	0.03%
2020/06/08	2	42.73	0	0.00	42.25	2	6,808	0.03%
2020/06/05	0	0.00	3	42.65	42.65	-3	6,766	-0.04%
2020/06/01	0	0.00	15	41.38	41.75	-15	6,870	-0.22%
2020/05/29	10	40.35	0	0.00	40.95	10	6,863	0.15%
2020/05/28	1	40.65	0	0.00	40.60	1	6,904	0.01%
2020/05/27	3	42.35	0	0.00	41.85	3	6,848	0.04%
2020/05/26	1	41.70	24	41.68	42.25	-23	6,841	-0.34%
2020/05/25	23	40.67	0	0.00	41.55	23	6,753	0.34%
2020/05/21	0	0.00	6	41.70	41.90	-6	6,697	-0.09%
2020/05/18	1	39.70	3	39.70	40.20	-2	6,592	-0.03%
2020/05/15	2	42.45	0	0.00	41.90	2	6,449	0.03%
2020/05/14	6	42.88	5	43.60	41.30	1	6,348	0.02%
2020/05/13	5	42.97	5	43.64	42.95	0	6,213	0.00%
2020/05/12	11	43.93	3	44.50	43.70	8	6,141	0.13%
2020/05/11	22	44.26	49	44.50	44.20	-27	5,978	-0.45%
2020/05/08	3	42.23	6	41.98	42.30	-3	5,640	-0.05%
2020/05/07	16	42.36	2	42.38	42.30	14	5,486	0.26%
2020/05/06	8	42.47	6	42.53	41.75	2	5,362	0.04%
2020/05/05	0	0.00	5	41.32	40.80	-5	5,071	-0.10%
2020/05/04	9	40.78	5	39.69	41.50	4	4,899	0.08%
2020/04/30	9	39.47	4	39.58	40.50	5	4,660	0.11%
2020/04/29	1	36.30	1	36.25	36.85	0	4,394	0.00%
2020/04/28	1	35.25	0	0.00	35.50	1	4,387	0.02%
2020/04/27	0	0.00	5	35.34	35.25	-5	4,465	-0.11%
2020/04/24	3	34.55	0	0.00	34.45	3	4,447	0.07%
2020/04/22	0	0.00	3	33.60	34.05	-3	4,453	-0.07%
2020/04/21	0	0.00	15	34.12	33.60	-15	4,466	-0.34%
2020/04/17	4	34.75	10	35.65	34.75	-6	4,584	-0.13%
2020/04/16	10	35.20	0	0.00	35.15	10	4,539	0.22%
2020/04/15	4	35.20	0	0.00	35.20	4	4,612	0.09%
2020/04/14	3	35.40	1	35.35	35.40	2	4,612	0.04%
2020/04/13	9	34.89	7	34.95	34.80	2	4,589	0.04%
2020/04/09	4	33.70	0	0.00	33.00	4	4,571	0.09%
2020/04/08	4	32.80	4	33.69	33.50	0	4,574	0.00%
2020/04/07	9	32.54	4	31.65	32.90	5	4,500	0.11%
2020/03/31	3	30.00	0	0.00	29.80	3	4,456	0.07%
2020/03/30	4	30.20	3	29.75	30.20	1	4,472	0.02%
2020/03/27	3	30.13	4	30.59	30.20	-1	4,543	-0.02%
2020/03/26	3	29.18	0	0.00	29.70	3	4,546	0.07%
2020/03/25	1	29.90	11	29.85	29.70	-10	4,561	-0.22%
2020/03/24	0	0.00	2	28.65	28.25	-2	4,573	-0.04%
2020/03/23	1	27.55	10	27.05	27.10	-9	4,808	-0.19%
2020/03/20	6	28.32	0	0.00	28.60	6	5,173	0.12%
2020/03/17	0	0.00	1	30.45	29.90	-1	5,549	-0.02%
2020/03/16	1	31.80	1	32.70	31.00	0	5,561	0.00%
2020/03/13	1	31.00	7	31.81	31.95	-6	5,565	-0.11%
2020/03/12	11	34.32	8	34.61	34.30	3	5,506	0.05%
2020/03/10	0	0.00	3	37.37	38.55	-3	5,761	-0.05%
2020/03/06	6	39.70	0	0.00	39.70	6	5,920	0.10%
2020/03/05	0	0.00	5	39.60	39.65	-5	6,003	-0.08%
2020/03/02	1	36.30	1	36.25	36.25	0	6,716	0.00%
2020/02/27	5	38.75	5	38.20	37.00	0	6,860	0.00%
2020/02/26	1	39.30	0	0.00	39.30	1	6,803	0.01%
2020/02/25	2	38.50	2	38.65	38.90	0	6,761	0.00%
2020/02/21	0	0.00	2	38.98	38.95	-2	6,745	-0.03%
2020/02/19	0	0.00	2	38.25	38.25	-2	6,673	-0.03%
2020/02/18	1	38.10	0	0.00	38.05	1	6,686	0.01%
2020/02/17	4	38.25	2	38.45	38.60	2	6,701	0.03%
2020/02/14	1	37.85	1	38.05	38.00	0	6,672	0.00%
2020/02/13	1	38.25	2	38.65	37.70	-1	6,723	-0.01%
2020/02/12	3	38.62	1	38.40	38.30	2	6,714	0.03%
2020/02/10	1	35.75	0	0.00	36.60	1	6,972	0.01%
2020/02/05	10	36.40	10	35.70	35.85	0	7,741	0.00%
2020/02/04	0	0.00	4	34.56	35.95	-4	7,703	-0.05%
2020/02/03	2	32.88	5	33.58	33.40	-3	7,678	-0.04%
2020/01/31	2	36.35	4	36.53	36.45	-2	7,587	-0.03%
2020/01/30	1	38.50	0	0.00	38.45	1	7,532	0.01%
2020/01/20	3	42.87	3	42.85	42.70	0	7,534	0.00%
2020/01/17	4	43.03	0	0.00	43.00	4	7,589	0.05%
2020/01/16	0	0.00	9	43.35	43.40	-9	7,662	-0.12%
2020/01/15	2	43.60	0	0.00	43.35	2	7,873	0.03%
2020/01/14	5	44.05	0	0.00	43.75	5	8,146	0.06%
2020/01/13	0	0.00	1	43.10	43.40	-1	8,108	-0.01%
2020/01/10	3	42.55	1	42.85	42.55	2	8,078	0.02%
2020/01/09	3	42.63	1	42.65	42.40	2	8,088	0.02%
2020/01/08	3	42.88	0	0.00	43.15	3	8,102	0.04%
2020/01/07	1	42.85	2	43.25	43.10	-1	8,246	-0.01%
2020/01/03	2	42.95	0	0.00	42.80	2	8,271	0.02%
2019/12/27	1	42.35	3	42.35	42.35	-2	8,440	-0.02%
2019/12/25	0	0.00	1	42.25	42.45	-1	8,590	-0.01%
2019/12/24	1	41.75	0	0.00	41.45	1	8,942	0.01%
2019/12/23	2	42.63	2	42.20	41.95	0	8,962	0.00%
2019/12/20	1	42.50	1	42.45	42.60	0	9,107	0.00%
2019/12/19	0	0.00	1	42.90	42.75	-1	9,700	-0.01%
2019/12/18	16	43.43	10	43.83	42.60	6	10,083	0.06%
2019/12/17	2	44.98	4	44.00	44.25	-2	10,305	-0.02%
2019/12/16	7	46.11	5	46.14	46.80	2	10,013	0.02%
2019/12/13	0	0.00	4	45.58	45.30	-4	9,961	-0.04%
2019/12/12	3	45.00	3	46.15	44.85	0	10,269	0.00%
2019/12/11	0	0.00	21	45.00	45.30	-21	10,281	-0.20%
2019/12/09	0	0.00	12	45.20	45.00	-12	10,420	-0.12%
2019/12/06	0	0.00	50	45.38	45.30	-50	10,519	-0.48%
2019/12/05	30	46.20	1	45.65	45.40	29	10,532	0.28%
2019/12/04	65	45.25	10	45.40	45.25	55	10,426	0.53%
2019/12/03	1	44.50	1	44.40	44.50	0	10,636	0.00%
2019/12/02	30	44.40	30	44.15	44.85	0	10,677	0.00%
2019/11/29	26	44.95	28	45.29	44.40	-2	10,682	-0.02%
2019/11/28	11	44.30	1	44.20	43.90	10	10,301	0.10%
2019/11/27	0	0.00	1	42.90	42.60	-1	10,422	-0.01%
2019/11/26	0	0.00	1	42.05	43.00	-1	10,526	-0.01%
2019/11/22	0	0.00	1	41.15	41.00	-1	11,289	-0.01%
2019/11/20	2	40.65	0	0.00	40.60	2	11,769	0.02%
2019/11/19	1	41.00	0	0.00	40.75	1	11,960	0.01%
2019/11/15	0	0.00	6	40.90	40.90	-6	12,388	-0.05%
2019/11/14	2	41.05	0	0.00	40.65	2	12,744	0.02%
2019/11/13	0	0.00	1	41.05	41.30	-1	12,941	-0.01%
2019/11/12	0	0.00	2	41.35	41.45	-2	13,341	-0.01%
2019/11/11	2	40.55	2	40.85	40.40	0	13,834	0.00%
2019/11/08	0	0.00	7	41.00	41.00	-7	14,410	-0.05%
2019/11/07	8	40.66	3	40.77	40.60	5	14,552	0.03%
2019/11/06	5	42.71	7	42.30	42.00	-2	14,468	-0.01%
2019/11/05	20	45.01	38	45.10	45.30	-18	14,132	-0.13%
2019/11/04	1	43.50	0	0.00	43.50	1	13,749	0.01%
2019/11/01	0	0.00	1	43.45	43.50	-1	13,691	-0.01%
2019/10/31	3	43.90	4	43.85	43.35	-1	13,704	-0.01%
2019/10/30	1	43.60	1	43.35	43.65	0	13,699	0.00%
2019/10/29	10	42.99	6	43.09	42.80	4	13,673	0.03%
2019/10/28	3	44.17	1	44.30	43.85	2	13,617	0.01%
2019/10/25	7	43.52	2	43.28	43.15	5	13,563	0.04%
2019/10/24	1	44.25	5	44.35	44.10	-4	13,517	-0.03%
2019/10/23	10	44.30	1	44.60	44.35	9	13,520	0.07%
2019/10/22	1	43.45	2.5	44.14	44.10	-1.5	13,312	-0.01%
2019/10/21	1	42.50	0	0.00	42.75	1	13,039	0.01%
2019/10/18	1	42.25	0	0.00	42.25	1	12,991	0.01%
2019/10/17	2.5	42.15	0	0.00	41.95	2.5	12,961	0.02%
2019/10/16	1	43.00	1	42.00	42.00	0	12,920	0.00%
2019/10/15	5	43.05	0	0.00	42.45	5	12,807	0.04%
2019/10/14	0	0.00	1	41.20	41.15	-1	12,605	-0.01%
2019/10/09	2	40.43	1	40.80	40.50	1	12,511	0.01%
2019/10/03	2	41.80	3	41.70	41.95	-1	12,128	-0.01%
2019/10/02	0	0.00	3	41.42	42.40	-3	12,070	-0.02%
2019/09/27	2	40.55	5	40.70	40.60	-3	11,886	-0.03%
2019/09/26	0	0.00	2	43.90	43.50	-2	11,505	-0.02%
2019/09/25	9	43.32	1	42.90	43.20	8	11,442	0.07%
2019/09/24	8	44.74	3	46.53	43.45	5	11,299	0.04%
2019/09/23	24	47.68	29	46.99	46.80	-5	10,695	-0.05%
2019/09/20	28	48.23	22	47.98	48.60	6	10,293	0.06%
2019/09/18	5	47.45	14	46.76	46.55	-9	9,709	-0.09%
2019/09/17	14	47.50	59	47.61	47.10	-45	9,484	-0.47%
2019/09/16	7	46.08	5	46.18	46.50	2	9,039	0.02%
2019/09/12	15	45.52	20	45.74	46.35	-5	8,913	-0.06%
2019/09/11	14	45.59	13	45.35	45.20	1	8,751	0.01%
2019/09/10	10	44.80	0	0.00	45.30	10	8,666	0.12%
2019/09/09	2	46.35	5	46.75	46.50	-3	8,491	-0.04%
2019/09/06	19	46.32	6	47.20	46.30	13	8,432	0.15%
2019/09/05	13	46.65	13	46.86	46.70	0	8,273	0.00%
2019/09/04	20	44.85	8	44.65	45.25	12	7,862	0.15%
2019/09/03	5	45.24	6	45.15	45.05	-1	7,723	-0.01%
2019/09/02	25	44.45	26	44.22	44.50	-1	7,511	-0.01%
2019/08/30	19	46.03	8	46.04	43.20	11	7,313	0.15%
2019/08/29	1	46.50	6	46.58	46.80	-5	6,927	-0.07%
2019/08/28	8	45.95	11	46.30	46.30	-3	6,709	-0.04%
2019/08/27	22	46.42	11.3	46.24	46.50	10.7	6,414	0.17%
2019/08/26	1	43.45	0	0.00	43.55	1	5,719	0.02%
2019/08/23	2	43.20	8	43.23	42.95	-6	5,531	-0.11%
2019/08/22	4	43.13	3	42.67	42.30	1	5,193	0.02%
2019/08/20	6	41.98	3	41.50	40.80	3	4,749	0.06%
2019/08/19	8	42.76	4	43.29	42.30	4	4,500	0.09%
2019/08/16	0	0.00	15	41.61	41.75	-15	4,112	-0.36%
2019/08/15	13	41.27	5	41.90	41.80	8	3,876	0.21%
2019/08/14	8	40.18	6	41.19	41.50	2	3,444	0.06%
2019/08/13	0	0.00	6	38.47	38.20	-6	2,872	-0.21%
2019/08/12	2	36.70	0	0.00	38.10	2	2,255	0.09%
2019/08/08	1	34.75	1	33.95	34.65	0	2,010	0.00%
2019/08/07	0	0.00	3	33.30	33.65	-3	1,853	-0.16%
2019/08/06	1	32.60	0	0.00	32.65	1	1,774	0.06%
2019/08/01	1	34.05	0	0.00	33.40	1	1,744	0.06%
2019/07/31	1	32.90	1	33.30	33.35	0	1,681	0.00%
2019/07/16	0	0.00	4	31.21	31.10	-4	1,542	-0.26%
2019/07/12	2	31.05	0	0.00	30.95	2	1,615	0.12%
2019/07/08	0	0.00	4	30.90	30.90	-4	1,820	-0.22%
2019/07/05	1	31.20	0	0.00	31.30	1	1,842	0.05%
2019/07/04	11	31.45	6	31.45	31.45	5	1,864	0.27%
2019/07/01	2	30.70	1	30.85	31.45	1	2,088	0.05%
2019/06/28	1	32.10	0	0.00	32.10	1	2,361	0.04%
2019/06/27	0	0.00	1	32.55	32.60	-1	2,417	-0.04%
2019/06/26	1	31.80	0	0.00	31.80	1	2,493	0.04%
2019/06/24	0	0.00	1	32.35	32.30	-1	2,576	-0.04%
2019/06/20	0	0.00	2	32.45	32.70	-2	2,619	-0.08%
2019/06/18	0	0.00	2	31.65	31.70	-2	2,568	-0.08%
2019/06/14	8	31.33	0	0.00	31.35	8	2,623	0.30%
2019/06/13	1	29.90	3	29.95	31.00	-2	2,623	-0.08%
2019/05/23	0	0.00	1	28.40	28.30	-1	3,368	-0.03%
2019/05/20	0	0.00	1	28.90	28.50	-1	3,451	-0.03%
2019/05/16	1	30.10	1	30.40	29.60	0	3,536	0.00%
2019/05/15	1	30.15	1	30.35	30.05	0	3,645	0.00%
2019/05/10	1	29.90	1	29.90	29.85	0	3,759	0.00%
2019/05/08	1	31.40	0	0.00	31.30	1	3,748	0.03%
2019/05/07	1	31.90	1	31.60	31.85	0	3,774	0.00%
2019/05/06	3	32.08	3	31.83	31.70	0	3,817	0.00%
2019/05/03	1	32.95	6	32.90	32.90	-5	3,807	-0.13%
2019/04/30	4	32.36	3	32.65	32.80	1	3,854	0.03%
2019/04/29	1	33.15	0	0.00	33.00	1	3,914	0.03%
2019/04/26	0	0.00	1	34.05	34.00	-1	3,924	-0.03%
2019/04/24	2	34.48	1	34.65	34.65	1	4,013	0.02%
2019/04/22	2	34.90	0	0.00	34.55	2	4,007	0.05%
2019/04/08	2	33.95	0	0.00	34.00	2	3,761	0.05%
2019/04/03	0	0.00	3	34.50	34.60	-3	3,670	-0.08%
2019/04/02	7	34.29	8	35.00	34.55	-1	3,618	-0.03%
2019/04/01	5	33.41	5	33.53	33.40	0	3,357	0.00%
2019/03/29	5	33.10	5	33.24	33.30	0	3,274	0.00%
2019/03/28	1	32.35	0	0.00	32.45	1	3,149	0.03%
2019/03/27	0	0.00	1	32.85	32.70	-1	3,173	-0.03%
2019/03/25	3	31.90	3	31.90	31.95	0	3,122	0.00%
2019/03/20	0	0.00	2	31.98	31.85	-2	3,073	-0.07%
2019/03/15	0	0.00	1	31.65	31.75	-1	3,052	-0.03%
2019/03/14	1	30.90	0	0.00	30.75	1	3,083	0.03%
2019/03/13	0	0.00	2	30.88	30.80	-2	3,133	-0.06%
2019/03/07	1	31.30	1	31.70	31.30	0	3,361	0.00%
2019/03/06	1	31.35	0	0.00	31.30	1	3,401	0.03%
2019/02/27	2	31.63	1	31.85	32.50	1	3,436	0.03%
2019/02/26	5	32.87	1	32.05	32.55	4	3,339	0.12%
2019/02/25	0	0.00	1	30.95	31.20	-1	2,972	-0.03%
2019/02/22	1	30.55	0	0.00	30.30	1	2,923	0.03%
2019/02/21	1	30.55	2	30.75	30.80	-1	2,927	-0.03%
2019/02/20	2	31.03	2	31.45	30.75	0	2,971	0.00%
2019/02/19	1	30.55	0.3	30.60	30.60	0.7	2,943	0.02%
2019/02/15	1	30.75	0	0.00	31.00	1	2,918	0.03%
2019/02/14	1	31.55	13	30.93	31.20	-12	2,878	-0.42%
2019/02/13	3	30.27	0	0.00	30.20	3	2,851	0.11%
2019/02/12	1	30.60	7	30.71	30.60	-6	2,821	-0.21%
2019/02/11	17	30.27	5	30.60	30.70	12	2,757	0.44%
2019/01/30	0	0.00	5	30.05	29.95	-5	2,692	-0.19%
2019/01/28	1	30.30	1	30.10	30.15	0	2,676	0.00%
2019/01/22	1	29.90	2	30.18	30.00	-1	2,639	-0.04%
2019/01/21	0	0.00	2	30.25	30.05	-2	2,591	-0.08%
2019/01/18	6	29.30	5	29.42	29.30	1	2,512	0.04%
2019/01/16	3	29.42	1	28.50	29.55	2	2,448	0.08%
2019/01/14	1	28.25	1	28.60	28.05	0	2,339	0.00%
2019/01/11	0	0.00	3	28.30	28.30	-3	2,327	-0.13%
2019/01/10	2	27.70	2	27.93	28.00	0	2,258	0.00%
2019/01/09	1	27.50	2	27.85	27.85	-1	2,264	-0.04%
2019/01/08	0	0.00	1	27.85	27.90	-1	2,242	-0.04%
2019/01/07	0	0.00	2	27.08	27.30	-2	2,172	-0.09%
2019/01/04	1	26.60	0	0.00	26.40	1	2,170	0.05%
2019/01/03	2	27.08	2	27.23	27.15	0	2,196	0.00%
2019/01/02	2	27.78	0	0.00	27.55	2	2,192	0.09%
2018/12/28	2	28.13	6	28.05	28.05	-4	2,188	-0.18%
2018/12/27	2	28.25	1	29.00	28.25	1	2,211	0.05%
2018/12/26	1	28.25	0	0.00	28.25	1	2,194	0.05%
2018/12/25	1	28.90	9	28.97	29.10	-8	2,183	-0.37%
2018/12/24	6	29.45	3	29.63	29.85	3	2,183	0.14%
2018/12/22	1	28.20	1	28.35	29.20	0	2,119	0.00%
2018/12/19	0	0.00	3	28.83	29.30	-3	2,155	-0.14%
2018/12/17	1	28.60	0	0.00	28.55	1	2,123	0.05%
2018/12/14	1	28.85	0	0.00	29.15	1	2,147	0.05%
2018/12/13	4	29.43	0	0.00	29.15	4	2,214	0.18%
2018/12/12	8	29.78	2	30.00	30.00	6	2,202	0.27%
2018/12/11	0	0.00	1	28.85	28.90	-1	2,113	-0.05%
2018/12/10	1	27.60	1	27.80	27.70	0	2,176	0.00%
2018/12/07	3	28.28	18	28.18	28.20	-15	2,176	-0.69%
2018/12/05	2	31.20	2	31.20	30.70	0	2,055	0.00%
2018/12/04	0	0.00	3	31.45	31.95	-3	2,034	-0.15%
2018/12/03	2	30.68	3	30.97	30.90	-1	1,987	-0.05%
2018/11/29	3	30.12	1	29.90	29.60	2	1,891	0.11%
2018/11/28	0	0.00	1	29.10	29.40	-1	1,809	-0.06%
2018/11/26	0	0.00	1	28.10	28.45	-1	1,750	-0.06%
2018/11/23	1	27.45	0	0.00	27.30	1	1,706	0.06%
2018/11/22	1	28.25	0	0.00	28.00	1	1,724	0.06%
2018/11/21	1	28.10	0	0.00	28.30	1	1,742	0.06%
2018/11/19	0	0.00	1	28.65	29.00	-1	1,710	-0.06%
2018/11/16	0	0.00	4	27.73	27.85	-4	1,652	-0.24%
2018/11/15	7	27.41	2	27.40	27.30	5	1,647	0.30%
2018/11/13	1	27.40	1	27.75	28.05	0	1,671	0.00%
2018/11/12	5	28.35	9	28.44	28.35	-4	1,689	-0.24%
2018/11/09	3	27.30	0	0.00	27.30	3	1,623	0.18%
2018/11/08	1	27.45	1	27.70	26.90	0	1,630	0.00%
2018/11/06	0	0.00	1	27.05	26.70	-1	1,720	-0.06%
2018/11/05	1	26.80	0	0.00	26.70	1	1,794	0.06%
2018/11/02	4	27.41	2	27.65	27.15	2	1,795	0.11%
2018/11/01	3	25.80	3	25.97	26.00	0	1,743	0.00%
2018/10/31	0	0.00	2	24.75	25.45	-2	1,740	-0.11%
2018/10/25	1	24.60	0	0.00	24.05	1	1,820	0.05%
2018/10/24	0	0.00	1	25.05	25.45	-1	1,826	-0.05%
2018/10/17	1	26.50	1	26.70	26.20	0	1,908	0.00%
2018/10/16	1	25.95	4	25.96	25.90	-3	1,909	-0.16%
2018/10/15	1	25.70	1	25.90	25.60	0	1,914	0.00%
2018/10/12	1	24.80	1	25.25	25.60	0	1,912	0.00%
2018/10/11	0	0.00	4	25.78	25.75	-4	1,897	-0.21%
2018/10/09	1	28.85	0	0.00	28.60	1	1,890	0.05%
2018/10/08	2	28.85	0	0.00	29.10	2	1,885	0.11%
2018/10/05	5	30.31	2	30.13	29.30	3	1,896	0.16%
2018/10/04	1	31.60	0	0.00	31.25	1	1,879	0.05%
2018/10/03	1	31.65	0	0.00	31.60	1	1,883	0.05%
2018/10/02	1	31.95	0	0.00	31.90	1	1,892	0.05%
2018/10/01	0	0.00	1	32.30	32.45	-1	1,906	-0.05%
2018/09/28	2	31.85	4	31.99	31.90	-2	1,948	-0.10%
2018/09/27	4	32.10	1	31.95	31.85	3	1,955	0.15%
2018/09/26	2	31.50	0	0.00	31.55	2	1,904	0.11%
2018/09/21	1	31.15	0	0.00	31.40	1	1,962	0.05%
2018/09/20	3	31.70	0	0.00	31.40	3	2,000	0.15%
2018/09/19	1	32.65	2	32.73	32.60	-1	2,034	-0.05%
2018/09/18	2	31.70	2	31.93	32.00	0	1,990	0.00%
2018/09/17	1	32.20	1	32.70	32.25	0	2,018	0.00%
2018/09/14	0	0.00	4	31.04	32.80	-4	2,040	-0.20%
2018/09/13	1	29.50	3	29.83	30.25	-2	1,972	-0.10%
2018/09/12	2	29.48	2	29.68	29.35	0	1,973	0.00%
2018/09/11	0	0.00	1	29.10	29.35	-1	1,986	-0.05%
2018/09/10	1	28.40	2	29.25	28.40	-1	2,006	-0.05%
2018/09/07	2	31.43	1	30.70	30.60	1	1,997	0.05%
2018/09/06	3	32.37	1	32.65	32.40	2	2,007	0.10%
2018/09/05	0	0.00	1	32.90	32.70	-1	2,066	-0.05%
2018/09/04	1	32.10	1	32.30	32.25	0	2,247	0.00%
2018/08/31	1	32.55	0	0.00	32.80	1	2,317	0.04%
2018/08/30	1	32.85	0	0.00	32.75	1	2,359	0.04%
2018/08/28	0	0.00	2	32.90	33.30	-2	2,399	-0.08%
2018/08/24	0	0.00	1	31.90	31.95	-1	2,418	-0.04%
2018/08/23	2	32.18	3	32.33	32.10	-1	2,534	-0.04%
2018/08/22	1	32.00	1	32.10	31.80	0	2,538	0.00%
2018/08/21	3	31.45	2	31.60	31.60	1	2,546	0.04%
2018/08/20	1	32.60	0	0.00	31.80	1	2,565	0.04%
2018/08/17	0	0.00	1	33.00	33.40	-1	2,584	-0.04%
2018/08/16	0	0.00	1	32.10	32.60	-1	2,627	-0.04%
2018/08/15	2	33.05	1	33.30	32.80	1	2,621	0.04%
2018/08/14	1	33.20	2	33.50	33.50	-1	2,631	-0.04%
2018/08/13	1	33.85	1	32.30	32.60	0	2,627	0.00%
2018/08/10	13	36.02	6	35.80	35.80	7	2,563	0.27%
2018/08/03	7	38.24	0	0.00	38.20	7	2,602	0.27%
2018/08/02	1	39.10	1	39.35	38.50	0	2,624	0.00%
2018/08/01	1	38.95	1	39.20	39.00	0	2,603	0.00%
2018/07/26	0	0.00	1	38.15	38.05	-1	2,625	-0.04%
2018/07/19	1	37.70	0	0.00	37.60	1	2,629	0.04%
2018/07/17	0	0.00	6	38.45	38.00	-6	2,771	-0.22%
2018/07/13	0	0.00	6	37.70	37.70	-6	2,812	-0.21%
2018/07/10	10	37.75	0	0.00	37.75	10	2,944	0.34%
2018/07/09	1	37.90	0	0.00	37.80	1	3,295	0.03%
2018/07/06	1	37.65	1	37.95	38.00	0	3,328	0.00%
2018/07/05	1	37.65	1	37.95	37.20	0	3,292	0.00%
2018/07/04	15	37.44	15	37.58	37.30	0	3,275	0.00%
2018/07/03	0	0.00	2	37.75	37.60	-2	3,303	-0.06%
2018/07/02	2	37.45	1	37.85	37.25	1	3,281	0.03%
2018/06/29	1	37.30	1	37.75	37.60	0	3,293	0.00%
2018/06/28	0	0.00	2	40.35	40.00	-2	3,311	-0.06%
2018/06/27	2	40.60	2	40.93	40.35	0	3,296	0.00%
2018/06/26	1	40.25	0	0.00	40.20	1	3,309	0.03%
2018/06/25	2	42.05	2	42.35	41.25	0	3,337	0.00%
2018/06/22	0	0.00	1	40.85	41.05	-1	3,324	-0.03%
2018/06/19	1	42.00	1	42.40	41.50	0	3,344	0.00%
2018/06/14	1	42.00	2	42.05	41.65	-1	3,314	-0.03%
2018/06/13	4	41.58	0	0.00	41.45	4	3,282	0.12%
2018/06/12	3	42.45	13	42.70	42.20	-10	3,249	-0.31%
2018/06/11	1	40.70	2	41.25	41.50	-1	3,079	-0.03%
2018/06/08	1	40.60	1	40.80	40.60	0	3,144	0.00%
2018/06/07	4	41.00	2	41.20	40.65	2	3,184	0.06%
2018/06/04	7	40.29	1	40.60	40.30	6	3,317	0.18%
2018/06/01	6	39.85	0	0.00	39.85	6	3,321	0.18%
2018/05/31	0	0.00	23	40.23	39.85	-23	3,334	-0.69%
2018/05/30	1	38.80	1	39.05	38.85	0	3,286	0.00%
2018/05/29	1	39.15	0	0.00	39.10	1	3,360	0.03%
2018/05/28	1	39.20	1	39.45	39.10	0	3,434	0.00%
2018/05/25	1	39.10	1	39.90	39.20	0	3,448	0.00%
2018/05/24	2	39.60	3	39.52	39.55	-1	3,460	-0.03%
2018/05/23	0	0.00	2	39.00	38.85	-2	3,418	-0.06%
2018/05/17	2	39.60	3	39.47	39.25	-1	3,513	-0.03%
2018/05/15	21	38.27	1	39.05	38.25	20	3,546	0.56%
2018/05/14	1	38.50	0	0.00	38.40	1	3,649	0.03%
2018/05/10	2	39.25	3	39.22	39.05	-1	3,711	-0.03%
2018/05/07	1	38.10	0	0.00	37.95	1	3,852	0.03%
2018/05/04	2	38.10	0	0.00	38.15	2	3,982	0.05%
2018/05/03	3	38.37	1	38.70	38.15	2	4,055	0.05%
2018/05/02	1	38.85	1	39.20	38.85	0	4,171	0.00%
2018/04/30	1	39.15	1	39.20	39.15	0	4,180	0.00%
2018/04/27	1	39.10	7	39.09	39.10	-6	4,217	-0.14%
2018/04/24	2	39.30	1	40.15	39.55	1	4,371	0.02%
2018/04/23	5	42.12	0	0.00	41.25	5	4,359	0.11%
2018/04/20	0	0.00	1	43.55	43.10	-1	4,368	-0.02%
2018/04/19	1	43.10	2	43.23	43.10	-1	4,430	-0.02%
2018/04/18	4	42.84	2	42.98	42.85	2	4,569	0.04%
2018/04/17	2	43.20	1	42.80	42.65	1	4,625	0.02%
2018/04/16	0	0.00	1	43.55	43.40	-1	4,656	-0.02%
2018/04/13	15	44.09	35	43.77	43.95	-20	4,860	-0.41%
2018/04/12	4	41.53	6	41.88	42.30	-2	5,110	-0.04%
2018/04/11	4	41.64	11	41.22	41.05	-7	5,324	-0.13%
2018/04/10	1	41.00	0	0.00	41.00	1	5,359	0.02%
2018/04/09	3	41.90	1	41.50	41.30	2	5,461	0.04%
2018/04/03	4	42.60	0	0.00	42.50	4	5,469	0.07%
2018/04/02	2	43.20	0	0.00	43.15	2	5,508	0.04%
2018/03/31	8	43.79	7	43.50	43.35	1	5,627	0.02%
2018/03/30	3	43.15	1	43.30	43.15	2	5,713	0.04%
2018/03/29	1	43.10	21	43.60	43.05	-20	5,768	-0.35%
2018/03/28	2	42.95	1	43.45	43.05	1	5,779	0.02%
2018/03/27	2	42.65	3	42.42	42.60	-1	5,873	-0.02%
2018/03/26	3	41.28	3	41.52	41.75	0	5,918	0.00%
2018/03/23	2	41.05	7	41.25	41.20	-5	5,934	-0.08%
2018/03/21	0	0.00	2	42.75	42.55	-2	6,059	-0.03%
2018/03/20	1	42.15	1	42.30	42.15	0	6,083	0.00%
2018/03/16	21	42.55	10	42.50	42.45	11	6,222	0.18%
2018/03/15	17	42.95	0	0.00	42.95	17	6,249	0.27%
2018/03/14	14	43.44	5	43.44	43.25	9	6,329	0.14%
2018/03/13	0	0.00	10	43.55	43.55	-10	6,380	-0.16%
2018/03/12	3	43.43	2	43.73	43.25	1	6,518	0.02%
2018/03/09	0	0.00	10	43.25	43.20	-10	6,528	-0.15%
2018/03/08	10	42.55	0	0.00	42.50	10	6,468	0.15%
2018/03/07	4	42.66	14	42.45	42.45	-10	6,481	-0.15%
2018/03/06	1	42.60	0	0.00	42.20	1	6,567	0.02%
2018/03/05	2	43.00	14	43.70	42.35	-12	6,667	-0.18%
2018/03/02	27	43.53	13	43.69	43.20	14	6,704	0.21%
2018/03/01	3	42.75	2	43.28	43.30	1	6,668	0.01%
2018/02/27	16	42.68	11	42.74	42.40	5	6,750	0.07%
2018/02/26	1	42.35	18	42.60	42.35	-17	6,778	-0.25%
2018/02/23	1	41.65	4	41.69	41.60	-3	6,778	-0.04%
2018/02/22	4	41.94	1	41.45	41.45	3	6,832	0.04%
2018/02/12	0	0.00	13	39.46	39.30	-13	6,862	-0.19%
2018/02/09	2	37.40	5	39.03	39.45	-3	6,936	-0.04%
2018/02/08	1	39.75	0	0.00	39.80	1	6,955	0.01%
2018/02/07	11	41.83	1	41.90	41.30	10	7,144	0.14%
2018/02/06	2	40.50	62	42.60	40.50	-60	7,439	-0.81%
2018/02/05	2	43.45	2	43.70	43.70	0	7,371	0.00%
2018/02/02	11	43.83	1.1	43.85	43.25	9.9	7,397	0.13%
2018/02/01	2	44.15	3	44.25	43.60	-1	7,484	-0.01%
2018/01/31	4	43.81	0	0.00	44.05	4	7,600	0.05%
2018/01/30	2	43.93	3	44.27	43.65	-1	7,710	-0.01%
2018/01/29	40	44.19	40	44.30	43.60	0	7,968	0.00%
2018/01/26	0	0.00	10	43.20	43.10	-10	7,980	-0.13%
2018/01/25	10	42.85	11	43.57	43.05	-1	8,232	-0.01%
2018/01/24	10	41.85	19	41.85	41.85	-9	8,277	-0.11%
2018/01/23	11	42.47	15	42.17	42.15	-4	8,480	-0.05%
2018/01/22	34	42.03	5	41.90	41.90	29	8,993	0.32%
2018/01/19	10	42.20	11	41.70	41.70	-1	9,081	-0.01%
2018/01/18	15	43.00	4	42.50	42.50	11	9,067	0.12%
2018/01/17	8	42.83	9	42.49	42.45	-1	9,108	-0.01%
2018/01/16	51	43.15	14	43.19	43.10	37	9,125	0.41%
2018/01/15	25	44.45	20	44.00	44.00	5	9,125	0.05%
2018/01/12	20	43.87	6	44.56	44.60	14	9,108	0.15%
2018/01/11	12	43.90	11	43.43	43.35	1	9,218	0.01%
2018/01/10	25	44.28	6	43.66	43.65	19	9,373	0.20%
2018/01/09	10	43.87	36	44.08	44.05	-26	9,536	-0.27%
2018/01/08	6	43.85	28	44.97	44.90	-22	9,404	-0.23%
2018/01/05	24	42.91	47	43.19	42.80	-23	8,875	-0.26%
2018/01/04	1	41.40	20	41.38	41.40	-19	8,731	-0.22%
2018/01/03	13	42.09	20	41.80	41.75	-7	8,915	-0.08%
2018/01/02	1	40.70	1	41.20	41.10	0	9,051	0.00%