金居 (8358)-日盛-士林券商分點個股進出

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
67.5
漲跌
▲0.1
漲幅
+0.15%
成交量
3,227張
產業
上櫃電子零組件類股
945人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金居 (8358)籌碼相關－日盛-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-士林券商分點個股進出
日盛-士林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	1	60.70	0	0.00	60.70	1	7,279	0.01%
2023/03/28	2	58.80	2	59.10	58.90	0	7,294	0.00%
2023/03/24	1	60.60	0	0.00	61.10	1	7,282	0.01%
2023/03/23	10	60.36	12	59.90	59.90	-2	7,258	-0.03%
2023/03/22	12	61.76	4	61.50	62.00	8	7,190	0.11%
2023/03/20	2	58.25	0	0.00	58.60	2	7,338	0.03%
2023/03/17	5	59.20	0	0.00	59.20	5	7,294	0.07%
2023/03/16	5	58.50	0	0.00	58.50	5	7,311	0.07%
2023/03/15	2.1	60.08	1	60.30	60.00	1.1	7,329	0.01%
2023/03/14	2	60.55	0	0.00	60.60	2	7,398	0.03%
2023/03/13	4	60.70	7	62.00	61.90	-3	7,527	-0.04%
2023/03/10	10	62.36	0	0.00	62.10	10	7,674	0.13%
2023/03/09	1	64.00	0	0.00	63.90	1	8,054	0.01%
2023/03/07	1	64.10	0	0.00	63.90	1	8,237	0.01%
2023/03/06	2	64.30	1	64.20	64.20	1	8,246	0.01%
2023/03/03	1	63.40	0	0.00	63.50	1	8,274	0.01%
2023/03/02	0	0.00	1	63.10	63.20	-1	8,317	-0.01%
2023/03/01	2.1	62.90	0	0.00	62.90	2.1	8,563	0.02%
2023/02/24	2	62.70	0	0.00	62.80	2	8,563	0.02%
2023/02/23	6	63.02	0	0.00	62.80	6	8,536	0.07%
2023/02/22	4	63.75	8	63.48	63.80	-4	8,545	-0.05%
2023/02/21	1	64.80	10	64.35	64.80	-9	8,565	-0.11%
2023/02/20	29.1	64.70	17	64.54	64.60	12.1	8,532	0.14%
2023/02/16	23	65.35	15	66.74	67.50	8	8,760	0.09%
2023/02/15	26	65.00	1	65.30	64.70	25	8,733	0.29%
2023/02/13	10	64.30	5	64.86	63.80	5	8,822	0.06%
2023/02/10	7.1	64.62	1	64.20	64.20	6.1	9,008	0.07%
2023/02/09	7	67.00	3	67.37	67.20	4	9,288	0.04%
2023/02/08	10	68.46	8	68.69	67.90	2	9,373	0.02%
2023/02/07	5	67.30	5	67.60	68.00	0	9,417	0.00%
2023/02/06	3	66.90	6	66.82	67.00	-3	9,664	-0.03%
2023/02/03	3	66.87	6	67.13	66.20	-3	10,133	-0.03%
2023/02/02	11	67.52	8	67.15	67.00	3	10,287	0.03%
2023/02/01	57	67.85	61	67.02	67.40	-4	10,251	-0.04%
2023/01/31	8	65.84	2.2	65.33	65.70	5.8	9,979	0.06%
2023/01/30	13	63.52	17	63.76	65.00	-4	9,923	-0.04%
2023/01/17	4	60.08	11	59.81	59.90	-7	9,663	-0.07%
2023/01/16	18	59.17	11	59.33	58.90	7	9,501	0.07%
2023/01/13	0	0.00	4	59.20	58.10	-4	9,297	-0.04%
2023/01/12	6	58.77	53	59.04	58.60	-47	9,133	-0.51%
2023/01/11	53	58.69	3	58.00	58.40	50	9,020	0.55%
2023/01/10	9	58.79	4	59.20	58.40	5	8,905	0.06%
2023/01/09	6	58.72	6.1	58.34	58.70	-0.1	8,654	0.00%
2023/01/06	51	56.62	51.1	56.62	57.30	-0.1	8,280	0.00%
2023/01/05	13	57.78	9	56.36	55.40	4	8,005	0.05%
2023/01/04	24	54.75	31	55.35	57.00	-7	7,697	-0.09%
2023/01/03	0	0.00	3	51.67	51.90	-3	7,479	-0.04%
2022/12/30	1.1	50.17	1	50.80	50.00	0.1	7,458	0.00%
2022/12/29	2.2	49.70	0	0.00	50.10	2.2	7,453	0.03%
2022/12/28	1	50.10	0	0.00	50.20	1	7,454	0.01%
2022/12/27	1	51.30	0	0.00	51.00	1	7,450	0.01%
2022/12/26	1	51.70	0	0.00	51.50	1	7,449	0.01%
2022/12/23	2	51.05	1	51.50	51.30	1	7,458	0.01%
2022/12/22	0	0.00	4	51.10	51.60	-4	7,454	-0.05%
2022/12/21	2	50.70	3	51.37	50.70	-1	7,446	-0.01%
2022/12/20	4.1	51.55	5	52.08	51.20	-0.9	7,412	-0.01%
2022/12/19	5	53.18	1	53.10	53.00	4	7,378	0.05%
2022/12/16	2	53.85	0	0.00	54.40	2	7,359	0.03%
2022/12/14	1	55.00	0	0.00	55.10	1	7,306	0.01%
2022/12/13	3	54.87	4	54.25	53.80	-1	7,264	-0.01%
2022/12/12	1	55.00	4	55.40	55.50	-3	7,108	-0.04%
2022/12/09	1	53.80	1	54.10	53.50	0	6,984	0.00%
2022/12/08	2.1	54.59	2	54.10	54.40	0.1	6,943	0.00%
2022/12/07	1	52.90	0	0.00	53.30	1	6,879	0.01%
2022/12/06	5	55.06	6	54.90	54.70	-1	6,762	-0.01%
2022/12/05	4.2	56.39	1	57.70	56.30	3.2	6,642	0.05%
2022/12/02	7	59.20	6	58.73	58.40	1	6,480	0.02%
2022/12/01	9	57.08	10.1	57.45	59.00	-1.1	6,298	-0.02%
2022/11/30	3	52.73	3	54.00	54.50	0	5,868	0.00%
2022/11/25	1	51.70	0	0.00	51.10	1	5,600	0.02%
2022/11/24	0	0.00	3	52.90	52.90	-3	5,523	-0.05%
2022/11/23	4.1	52.68	2	52.70	52.90	2.1	5,432	0.04%
2022/11/22	0	0.00	0.1	54.20	50.90	-0.1	5,156	0.00%
2022/11/18	1	53.20	6	51.77	51.60	-5	5,061	-0.10%
2022/11/17	5	51.90	0	0.00	51.80	5	4,910	0.10%
2022/11/16	2	52.25	0	0.00	52.00	2	4,802	0.04%
2022/11/15	3	52.37	3	52.03	52.30	0	4,707	0.00%
2022/11/14	2	51.45	2.2	51.23	51.60	-0.2	4,510	0.00%
2022/11/11	1	50.10	1	48.65	48.55	0	4,177	0.00%
2022/11/10	2	49.30	2	48.65	48.50	0	4,045	0.00%
2022/11/09	4	49.39	8	50.26	49.60	-4	3,940	-0.10%
2022/11/08	8	50.44	8	50.79	49.30	0	3,814	0.00%
2022/11/07	22	50.55	28	51.07	50.50	-6	3,587	-0.17%
2022/11/04	2	48.08	1	47.60	47.60	1	3,173	0.03%
2022/11/03	4	47.09	15.3	46.75	47.65	-11.3	3,014	-0.37%
2022/11/02	14	46.53	5.5	46.99	47.10	8.5	2,855	0.30%
2022/11/01	22	45.38	25.5	46.28	46.50	-3.5	2,519	-0.14%
2022/10/31	3	42.32	6	43.53	43.60	-3	1,885	-0.16%
2022/10/28	2	39.53	1.2	40.13	39.65	0.8	1,655	0.05%
2022/10/27	1	38.85	1	39.05	39.80	0	1,532	0.00%
2022/10/26	12.2	38.79	5	39.04	37.50	7.2	1,470	0.49%
2022/10/25	0	0.00	1	38.60	38.00	-1	1,311	-0.08%
2022/10/20	0	0.00	2	37.55	38.30	-2	1,313	-0.15%
2022/10/19	1	38.05	0	0.00	38.00	1	1,359	0.07%
2022/10/18	1	36.85	0	0.00	37.20	1	1,411	0.07%
2022/10/13	0	0.00	10	36.00	34.90	-10	1,756	-0.57%
2022/09/28	0	35.80	0	0.00	35.35	0	2,122	0.00%
2022/09/27	0	36.75	5	36.25	37.25	-5	2,143	-0.23%
2022/09/26	0	0.00	25	37.04	36.65	-25	2,167	-1.15%
2022/09/21	0	0.00	5	39.40	39.05	-5	2,253	-0.22%
2022/09/12	0	0.00	10	41.30	41.20	-10	2,461	-0.41%
2022/08/26	0	0.00	2	43.70	43.60	-2	2,463	-0.08%
2022/08/25	0.3	42.90	0	0.00	42.70	0.3	2,440	0.01%
2022/08/24	1	43.05	0	0.00	42.80	1	2,441	0.04%
2022/08/18	0	0.00	1	44.00	43.95	-1	2,511	-0.04%
2022/08/17	0	0.00	1	43.65	43.60	-1	2,512	-0.04%
2022/08/16	2	43.45	0	0.00	43.45	2	2,521	0.08%
2022/08/15	2	43.30	3	43.50	43.40	-1	2,519	-0.04%
2022/08/12	3	43.20	0	0.00	43.05	3	2,522	0.12%
2022/08/09	0	0.00	1	41.65	41.50	-1	2,516	-0.04%
2022/08/04	0	0.00	3	39.90	40.40	-3	2,527	-0.12%
2022/08/03	0	0.00	1	40.50	40.45	-1	2,530	-0.04%
2022/08/02	0	41.35	0	0.00	40.80	0	2,548	0.00%
2022/08/01	3	42.30	1	42.50	42.15	2	2,531	0.08%
2022/07/29	1	42.35	1	42.65	42.35	0	2,530	0.00%
2022/07/28	1	42.65	20	42.55	42.60	-19	2,524	-0.75%
2022/07/26	0	0.00	1	43.25	43.15	-1	2,513	-0.04%
2022/07/25	10	45.00	2	45.38	44.80	8	2,499	0.32%
2022/07/22	17	47.01	1	47.79	46.65	16	2,492	0.64%
2022/07/21	21	45.97	25	45.64	46.65	-4	2,306	-0.17%
2022/07/19	10	42.35	0	0.00	41.90	10	2,255	0.44%
2022/07/18	16	42.39	0	0.00	42.35	16	2,270	0.70%
2022/07/15	0	0.00	0	45.25	46.25	0	2,216	0.00%
2022/07/11	0	44.30	0	0.00	44.20	0	2,063	0.00%
2022/07/07	0	0.00	2	44.00	45.10	-2	2,001	-0.10%
2022/06/30	0	0.00	2	45.25	45.25	-2	1,909	-0.10%
2022/06/28	0	48.70	1	48.40	48.50	-1	1,840	-0.05%
2022/06/23	0	0.00	2	48.35	47.40	-2	1,794	-0.11%
2022/06/22	1	48.75	0	0.00	47.85	1	1,777	0.06%
2022/06/20	0	0.00	1	50.10	48.35	-1	1,712	-0.06%
2022/06/17	2	51.00	0	0.00	51.30	2	1,700	0.12%
2022/05/31	1	57.40	0	0.00	57.90	1	1,850	0.05%
2022/05/30	0	0.00	0	57.70	58.00	0	1,871	0.00%
2022/05/25	0	54.80	0	0.00	55.00	0	1,982	0.00%
2022/05/18	1	57.00	0	0.00	56.80	1	2,307	0.04%
2022/05/16	0.2	55.80	0	0.00	54.60	0.2	2,269	0.01%
2022/05/13	0.2	55.70	0	0.00	55.80	0.2	2,260	0.01%
2022/05/11	0	0.00	1	56.50	56.90	-1	2,235	-0.04%
2022/05/09	2	58.00	0	0.00	57.50	2	2,252	0.09%
2022/05/06	0.2	60.00	0	0.00	60.40	0.2	2,244	0.01%
2022/05/05	0	0.00	5	61.10	60.60	-5	2,255	-0.22%
2022/05/04	2	59.15	2	59.05	59.80	0	2,296	0.00%
2022/05/03	8	58.60	0	0.00	58.60	8	2,298	0.35%
2022/04/29	0	0.00	1	58.00	58.10	-1	2,305	-0.04%
2022/04/28	0.2	58.20	3	57.70	58.00	-2.8	2,300	-0.12%
2022/04/27	0.2	58.20	0	0.00	59.50	0.2	2,277	0.01%
2022/04/26	1	60.20	1	60.80	59.50	0	2,261	0.00%
2022/04/25	6	60.15	1	61.00	60.50	5	2,256	0.22%
2022/04/22	3.2	64.54	0	0.00	64.40	3.2	2,228	0.14%
2022/04/20	0.2	65.80	0	0.00	66.70	0.2	2,240	0.01%
2022/04/18	20	66.00	0	0.00	66.00	20	2,273	0.88%
2022/04/14	1	68.10	0	0.00	68.00	1	2,354	0.04%
2022/04/13	1	68.60	0	0.00	68.70	1	2,381	0.04%
2022/04/11	1.2	69.37	1	68.80	68.60	0.2	2,456	0.01%
2022/04/08	0.2	70.50	0	0.00	70.60	0.2	2,467	0.01%
2022/04/07	1	71.10	0	0.00	70.40	1	2,504	0.04%
2022/04/06	1	71.50	0	0.00	71.50	1	2,533	0.04%
2022/04/01	1	71.30	0	0.00	71.40	1	2,653	0.04%
2022/03/30	2	72.75	0	0.00	72.60	2	2,776	0.07%
2022/03/29	0	0.00	1	73.00	72.30	-1	2,965	-0.03%
2022/03/28	2	71.45	1	72.50	72.60	1	3,084	0.03%
2022/03/25	0	0.00	4	73.33	73.00	-4	3,130	-0.13%
2022/03/24	0	0.00	1	72.10	72.50	-1	3,173	-0.03%
2022/03/22	1	71.30	1	72.40	72.70	0	3,236	0.00%
2022/03/15	2	69.10	0	0.00	68.80	2	3,369	0.06%
2022/03/14	1	70.70	0	0.00	70.60	1	3,381	0.03%
2022/03/10	1	71.50	0	0.00	71.30	1	3,491	0.03%
2022/03/07	1	71.10	0	0.00	70.90	1	3,618	0.03%
2022/03/04	1	73.30	0	0.00	73.30	1	3,643	0.03%
2022/03/03	1	74.90	1	74.70	74.50	0	3,723	0.00%
2022/03/02	1	75.10	2	75.20	75.20	-1	3,791	-0.03%
2022/03/01	1	74.80	1	75.40	75.40	0	3,833	0.00%
2022/02/25	6	75.42	4	75.50	75.00	2	3,886	0.05%
2022/02/24	4	75.05	6	74.83	74.20	-2	4,011	-0.05%
2022/02/23	4	73.80	7	74.01	74.20	-3	4,011	-0.07%
2022/02/22	7	69.99	0	0.00	70.00	7	3,988	0.18%
2022/02/18	0	0.00	1	70.00	70.80	-1	4,337	-0.02%
2022/02/14	0	0.00	1	70.70	70.70	-1	5,953	-0.02%
2022/02/10	4	73.25	2	73.00	73.00	2	6,225	0.03%
2022/02/09	1	72.00	2	72.05	72.20	-1	6,242	-0.02%
2022/01/26	1.2	67.59	0	0.00	67.50	1.2	6,444	0.02%
2022/01/25	0	0.00	2	69.05	69.00	-2	6,552	-0.03%
2022/01/24	3.1	69.16	0	0.00	69.80	3.1	6,667	0.05%
2022/01/21	7.3	70.97	2	71.45	71.50	5.3	6,749	0.08%
2022/01/20	2	71.40	0	0.00	71.90	2	6,844	0.03%
2022/01/19	1.1	72.22	0	0.00	72.20	1.1	6,881	0.02%
2022/01/18	1	74.10	0	0.00	73.40	1	6,994	0.01%
2022/01/17	0	0.00	2	73.90	73.80	-2	7,053	-0.03%
2022/01/13	3	73.40	1	73.40	73.70	2	7,171	0.03%
2022/01/07	5.4	73.71	0	0.00	73.50	5.4	7,675	0.07%
2022/01/06	6	75.25	0	0.00	75.30	6	7,663	0.08%
2022/01/05	1	76.60	0	0.00	76.10	1	7,694	0.01%
2022/01/04	0.1	77.70	0	0.00	77.30	0.1	7,696	0.00%
2022/01/03	0	0.00	1	77.30	77.30	-1	7,732	-0.01%
2021/12/30	0.2	78.00	1	77.10	77.10	-0.8	7,817	-0.01%
2021/12/29	0	0.00	5	77.50	78.10	-5	7,940	-0.06%
2021/12/28	13	79.62	7	78.66	77.60	6	8,059	0.07%
2021/12/27	0.1	77.90	0	0.00	77.60	0.1	8,168	0.00%
2021/12/24	1	78.40	6	79.18	78.40	-5	8,290	-0.06%
2021/12/23	0	0.00	18	78.39	78.40	-18	8,387	-0.21%
2021/12/22	3	75.93	2	76.90	77.10	1	8,527	0.01%
2021/12/21	2	74.10	16	74.21	75.00	-14	9,313	-0.15%
2021/12/20	15.1	73.37	0	0.00	73.10	15.1	9,674	0.16%
2021/12/17	0	0.00	1	74.90	74.90	-1	9,822	-0.01%
2021/12/16	2	76.00	7	75.76	75.90	-5	9,836	-0.05%
2021/12/14	14	76.03	45	75.59	75.20	-31	9,905	-0.31%
2021/12/13	0	0.00	1	75.10	75.10	-1	9,860	-0.01%
2021/12/10	21	74.24	2	74.30	74.40	19	10,038	0.19%
2021/12/09	3.2	75.54	1	76.00	75.20	2.2	10,000	0.02%
2021/12/08	1	76.20	1	76.70	76.20	0	10,010	0.00%
2021/12/07	5	78.08	15	77.85	76.60	-10	10,001	-0.10%
2021/12/06	3	75.90	0	0.00	76.00	3	10,060	0.03%
2021/12/03	1	76.40	1	76.80	76.60	0	10,082	0.00%
2021/12/02	1	75.80	30	76.10	75.50	-29	10,112	-0.29%
2021/12/01	1	75.20	0	0.00	75.30	1	10,105	0.01%
2021/11/30	3	77.37	16	77.19	76.90	-13	10,062	-0.13%
2021/11/29	14	75.07	3	76.23	76.30	11	10,057	0.11%
2021/11/26	24	76.42	0.2	76.20	75.90	23.8	9,995	0.24%
2021/11/25	1	78.60	1	78.60	78.70	0	9,949	0.00%
2021/11/24	0.1	79.00	10	79.50	79.70	-9.9	9,979	-0.10%
2021/11/23	7	79.09	4	79.40	78.80	3	10,081	0.03%
2021/11/22	5	80.93	6	81.20	83.00	-1	9,931	-0.01%
2021/11/19	2	78.90	0	0.00	79.10	2	9,795	0.02%
2021/11/18	5	78.46	2	78.30	78.10	3	9,812	0.03%
2021/11/17	2.2	80.46	2	79.90	79.80	0.2	9,727	0.00%
2021/11/16	112	85.23	42	82.42	80.50	70	9,651	0.72%	大買/
2021/11/15	19.1	80.83	29.4	81.46	83.90	-10.3	8,911	-0.12%
2021/11/12	1	75.50	2	76.30	76.30	-1	8,640	-0.01%
2021/11/11	3	75.37	37	76.59	75.40	-34	8,744	-0.39%
2021/11/10	18	76.25	11	76.45	76.10	7	8,994	0.08%
2021/11/09	1	76.80	0.2	76.60	77.00	0.9	9,006	0.01%
2021/11/05	10	75.60	18	74.65	74.50	-8	8,942	-0.09%
2021/11/04	9	76.09	7	75.60	75.20	2	8,981	0.02%
2021/11/03	0	0.00	1	73.60	74.80	-1	9,139	-0.01%
2021/11/02	10	75.50	1	75.30	73.80	9	9,260	0.10%
2021/11/01	50	76.37	5	75.92	76.90	45	9,253	0.49%
2021/10/29	0	0.00	1	74.70	74.70	-1	9,759	-0.01%
2021/10/28	1	72.70	2	72.65	72.60	-1	10,246	-0.01%
2021/10/27	4	74.85	4	74.68	75.40	0	10,312	0.00%
2021/10/26	2	76.55	11	76.61	74.70	-9	10,317	-0.09%
2021/10/25	1	75.70	0	0.00	75.70	1	10,226	0.01%
2021/10/22	4	73.35	0	0.00	74.20	4	10,271	0.04%
2021/10/21	5.2	73.93	4	74.00	73.10	1.2	10,293	0.01%
2021/10/20	2	75.80	2	74.75	74.70	0	10,274	0.00%
2021/10/19	1	74.30	1	73.90	74.20	0	10,319	0.00%
2021/10/18	3	73.10	0	0.00	74.00	3	10,566	0.03%
2021/10/15	2	72.55	6	71.32	73.40	-4	10,569	-0.04%
2021/10/14	0	0.00	2	65.90	68.20	-2	10,520	-0.02%
2021/10/13	1	66.80	1	66.60	66.50	0	10,558	0.00%
2021/10/06	0	0.00	2	69.30	67.90	-2	11,044	-0.02%
2021/10/05	2	65.85	1	65.80	67.60	1	11,074	0.01%
2021/10/04	18.2	67.15	3	68.20	66.00	15.2	11,062	0.14%
2021/10/01	0	0.00	1	73.30	71.10	-1	10,969	-0.01%
2021/09/30	3	74.97	1	74.90	75.40	2	10,879	0.02%
2021/09/29	4.2	78.35	2	77.10	73.90	2.2	10,816	0.02%
2021/09/28	25	82.44	22	81.46	80.20	3	10,680	0.03%
2021/09/27	3	79.33	11	76.97	79.90	-8	9,841	-0.08%
2021/09/24	2	74.80	9	75.83	75.70	-7	9,525	-0.07%
2021/09/23	2	73.00	0	0.00	73.00	2	9,417	0.02%
2021/09/22	1	72.40	1	71.90	71.50	0	9,438	0.00%
2021/09/17	1	73.00	1	73.00	73.50	0	9,470	0.00%
2021/09/16	0	0.00	2	72.25	72.60	-2	9,454	-0.02%
2021/09/15	11	73.19	8	73.70	71.50	3	9,509	0.03%
2021/09/14	0	0.00	3	71.67	71.50	-3	9,469	-0.03%
2021/09/10	1	72.30	0	0.00	72.70	1	9,877	0.01%
2021/09/09	1	72.50	0	0.00	72.20	1	10,071	0.01%
2021/09/08	11	69.68	1	69.60	69.60	10	10,401	0.10%
2021/09/07	2	72.60	3	70.17	70.30	-1	11,177	-0.01%
2021/09/06	0	0.00	3	71.87	71.30	-3	11,699	-0.03%
2021/09/03	3	72.87	0	0.00	72.10	3	11,964	0.03%
2021/09/01	0	0.00	1	73.10	73.70	-1	12,590	-0.01%
2021/08/31	1	72.10	1	72.80	72.80	0	12,590	0.00%
2021/08/27	10	73.78	8	73.79	73.70	2	12,604	0.02%
2021/08/25	3	69.63	2	69.80	70.50	1	12,632	0.01%
2021/08/24	4	71.35	4	71.65	70.00	0	12,652	0.00%
2021/08/23	5	71.34	1	71.50	71.50	4	12,669	0.03%
2021/08/19	0	0.00	2	69.70	69.30	-2	12,867	-0.02%
2021/08/18	6	71.78	2	72.65	73.90	4	12,851	0.03%
2021/08/17	3	75.63	8	74.93	73.80	-5	12,837	-0.04%
2021/08/16	0	0.00	1	78.40	74.90	-1	12,983	-0.01%
2021/08/13	0	0.00	4	82.60	82.90	-4	12,988	-0.03%
2021/08/12	5	84.38	0	0.00	84.30	5	13,191	0.04%
2021/08/11	6.2	84.65	9	84.56	84.50	-2.9	13,585	-0.02%
2021/08/10	1	85.20	3	85.80	85.40	-2	13,665	-0.01%
2021/08/09	3	88.17	15	85.78	84.10	-12	13,730	-0.09%
2021/08/06	15	87.47	4	87.93	88.00	11	13,816	0.08%
2021/08/05	1	89.40	3	88.07	87.30	-2	13,821	-0.01%
2021/08/04	15	88.82	18	88.72	89.10	-3	14,081	-0.02%
2021/08/03	20	85.80	43	86.60	87.50	-23	13,658	-0.17%
2021/08/02	3	82.50	2	82.85	83.30	1	13,151	0.01%
2021/07/30	0	0.00	1	79.30	79.10	-1	13,152	-0.01%
2021/07/28	12	76.80	12	77.90	77.80	0	13,621	0.00%
2021/07/27	3	81.97	3	81.43	80.00	0	13,719	0.00%
2021/07/26	0	0.00	5	81.20	81.20	-5	13,875	-0.04%
2021/07/23	11	83.68	5	82.84	82.10	6	13,994	0.04%
2021/07/22	6	81.73	6.2	81.86	81.40	-0.2	13,930	0.00%
2021/07/21	2.2	76.44	2	76.40	75.90	0.2	13,746	0.00%
2021/07/20	3	77.20	9	77.79	76.90	-6	13,750	-0.04%
2021/07/19	3	80.97	18	80.58	80.50	-15	13,833	-0.11%
2021/07/16	15	82.23	3	81.47	81.40	12	14,247	0.08%
2021/07/15	4	82.58	5	81.46	81.70	-1	14,505	-0.01%
2021/07/14	4	83.25	0	0.00	82.50	4	14,695	0.03%
2021/07/13	9	87.21	14	86.10	83.70	-5	14,884	-0.03%
2021/07/12	8	83.80	1	86.00	83.20	7	14,678	0.05%
2021/07/09	11	83.94	13	84.41	84.50	-2	14,692	-0.01%
2021/07/08	6	84.08	3	82.97	83.20	3	14,792	0.02%
2021/07/07	4	83.23	3	83.77	82.80	1	14,932	0.01%
2021/07/06	8	83.65	10	83.03	83.00	-2	15,022	-0.01%
2021/07/05	8	84.94	7	85.20	85.10	1	15,176	0.01%
2021/07/02	4	80.53	6	81.58	82.00	-2	15,175	-0.01%
2021/07/01	7	81.89	2	80.70	80.70	5	15,341	0.03%
2021/06/30	2	82.25	1	81.40	81.50	1	15,632	0.01%
2021/06/29	7	83.71	10	83.75	82.80	-3	15,724	-0.02%
2021/06/28	5	82.44	2	84.05	84.80	3	16,256	0.02%
2021/06/25	2	83.70	0	0.00	82.70	2	16,444	0.01%
2021/06/24	5	84.24	0	0.00	83.50	5	16,969	0.03%
2021/06/23	3	84.37	7	84.54	84.80	-4	17,087	-0.02%
2021/06/22	8	82.58	21	83.06	83.00	-13	17,247	-0.08%
2021/06/21	2	82.80	8	84.24	82.40	-6	17,979	-0.03%
2021/06/18	14	87.67	27	88.23	87.60	-13	18,581	-0.07%
2021/06/17	48	90.05	33.1	89.89	88.90	15	18,730	0.08%
2021/06/16	41.1	90.07	22	90.09	88.90	19.1	18,628	0.10%
2021/06/15	23	87.00	15	88.13	86.20	8	18,381	0.04%
2021/06/11	4	83.58	4	82.63	82.60	0	18,677	0.00%
2021/06/10	30	82.18	10.1	81.40	82.50	19.9	18,508	0.11%
2021/06/09	4	80.30	15.2	77.59	80.30	-11.2	18,181	-0.06%
2021/06/08	0	0.00	5	77.00	77.00	-5	17,994	-0.03%
2021/06/07	25	75.60	30	77.05	76.40	-5	18,105	-0.03%
2021/06/04	8	76.05	10	76.25	76.20	-2	18,079	-0.01%
2021/06/03	15	76.67	15	77.03	76.80	0	18,237	0.00%
2021/06/02	4	76.63	4	76.35	76.10	0	18,457	0.00%
2021/06/01	9.1	80.14	1	80.80	79.50	8.1	18,353	0.04%
2021/05/28	2.4	82.31	5	82.02	80.90	-2.6	18,411	-0.01%
2021/05/27	10	81.14	10	81.02	81.30	0	18,468	0.00%
2021/05/26	1.2	78.31	2	78.70	80.00	-0.8	18,319	0.00%
2021/05/25	11	80.70	12	80.98	78.50	-1	18,359	-0.01%
2021/05/24	18	76.91	216	78.21	78.20	-198	18,270	-1.08%	大賣/鉅額交易
2021/05/21	204	77.53	9	75.34	75.50	195	18,138	1.08%	大買/鉅額交易
2021/05/20	9	76.40	7	74.54	74.00	2	18,249	0.01%
2021/05/19	7	76.23	14	75.61	78.60	-7	18,154	-0.04%
2021/05/18	12	69.71	12	70.13	71.80	0	18,103	0.00%
2021/05/17	29	67.90	5	69.72	66.50	24	18,788	0.13%
2021/05/14	7	72.53	8	72.76	73.80	-1	20,041	0.00%
2021/05/13	2	66.90	2	65.25	68.10	0	19,889	0.00%
2021/05/12	43	70.89	42.4	68.48	65.70	0.6	19,943	0.00%
2021/05/11	4	70.70	30	70.26	70.00	-26	20,097	-0.13%
2021/05/10	2	71.50	2	71.50	71.40	0	20,196	0.00%
2021/05/07	13	73.93	5	72.12	72.10	8	20,804	0.04%
2021/05/06	34	73.97	10	73.91	73.50	24	20,847	0.12%
2021/05/05	3	68.53	4.1	69.82	70.20	-1.1	20,768	-0.01%
2021/05/04	1	68.30	1	69.60	67.30	0	21,129	0.00%
2021/05/03	12	76.68	1	77.80	74.70	11	21,321	0.05%
2021/04/29	1.5	83.27	2	81.20	83.00	-0.5	21,377	0.00%
2021/04/28	2	80.50	0	0.00	80.00	2	21,438	0.01%
2021/04/27	4	82.93	6.3	83.02	81.80	-2.3	21,401	-0.01%
2021/04/26	4	82.80	0	0.00	81.10	4	21,350	0.02%
2021/04/23	13	86.48	14	84.80	82.80	-1	21,429	0.00%
2021/04/22	24	87.37	29	87.27	85.20	-5	21,344	-0.02%
2021/04/21	6	83.35	3	83.37	84.30	3	20,986	0.01%
2021/04/20	8	82.40	14	82.03	81.30	-6	20,862	-0.03%
2021/04/19	18	79.71	24	80.39	80.10	-6	20,734	-0.03%
2021/04/16	26	78.65	30	79.19	77.80	-4	20,537	-0.02%
2021/04/15	15	75.86	16	76.44	78.00	-1	20,348	0.00%
2021/04/14	15	74.67	13	74.24	75.30	2	20,297	0.01%
2021/04/13	6.1	75.58	6	76.67	74.00	0.1	20,402	0.00%
2021/04/12	9	77.49	3	77.60	76.40	6	20,581	0.03%
2021/04/09	16	80.73	20	80.65	79.00	-4	20,588	-0.02%
2021/04/08	14	79.84	15.1	79.81	79.80	-1.1	20,616	-0.01%
2021/04/07	5.2	78.83	2	79.25	79.50	3.2	20,634	0.02%
2021/04/06	19	79.27	23	79.06	81.10	-4	20,773	-0.02%
2021/04/01	14	76.69	11	76.01	75.50	3	21,171	0.01%
2021/03/31	40	76.11	45	76.16	75.80	-5	21,598	-0.02%
2021/03/30	18	73.38	11	73.76	73.10	7	22,568	0.03%
2021/03/29	17	72.73	12	73.03	72.40	5	22,798	0.02%
2021/03/26	5	68.68	6	69.07	69.00	-1	22,533	0.00%
2021/03/25	14	69.09	20	68.90	68.00	-6	22,491	-0.03%
2021/03/24	87	71.26	87	70.97	70.20	0	22,209	0.00%
2021/03/23	32	69.04	84	67.97	70.80	-52	21,339	-0.24%
2021/03/22	4	65.60	7	65.47	65.30	-3	20,493	-0.01%
2021/03/19	4	64.60	7	64.34	63.40	-3	20,159	-0.01%
2021/03/18	37	64.02	34	64.19	63.10	3	19,809	0.02%
2021/03/17	36	63.20	57.2	63.78	64.60	-21.2	19,342	-0.11%
2021/03/16	4	60.13	3	60.63	60.30	1	18,592	0.01%
2021/03/15	0	0.00	5	59.50	59.60	-5	18,506	-0.03%
2021/03/12	1	58.90	2	59.60	58.60	-1	18,490	-0.01%
2021/03/11	4	59.10	2	58.45	59.90	2	18,523	0.01%
2021/03/10	2	57.00	2	57.00	57.60	0	18,503	0.00%
2021/03/09	9	56.44	9	56.68	56.90	0	18,499	0.00%
2021/03/08	14	59.49	7	59.71	58.40	7	18,414	0.04%
2021/03/05	0	0.00	2	55.60	56.40	-2	18,256	-0.01%
2021/03/04	4	57.35	2	57.75	56.40	2	18,282	0.01%
2021/03/03	0	0.00	4	57.38	58.40	-4	18,247	-0.02%
2021/03/02	2	59.15	2	59.30	57.20	0	18,591	0.00%
2021/02/26	13	59.19	3	58.53	59.30	10	18,657	0.05%
2021/02/25	10	58.95	29	58.38	58.70	-19	18,873	-0.10%
2021/02/24	3.2	60.66	3	58.60	58.50	0.2	18,808	0.00%
2021/02/23	36	60.71	3	60.50	60.80	33	18,742	0.18%
2021/02/22	63	62.77	30	62.53	61.50	33	18,702	0.18%
2021/02/19	11	60.96	19	60.62	61.40	-8	18,460	-0.04%
2021/02/18	28	61.16	13.4	61.44	60.60	14.6	18,605	0.08%
2021/02/17	67	61.53	57	62.18	62.50	10	19,117	0.05%
2021/02/05	76.4	57.71	92	58.20	57.90	-15.6	18,671	-0.08%
2021/02/04	3.2	53.80	5	54.24	54.00	-1.8	17,802	-0.01%
2021/02/03	11	55.03	9	54.50	53.60	2	17,791	0.01%
2021/02/02	126	55.05	138	54.70	55.20	-12	17,572	-0.07%	大買/大賣/
2021/02/01	19	53.39	37	52.40	53.70	-18	17,009	-0.11%
2021/01/29	36	54.81	25	54.94	51.90	11	16,705	0.07%
2021/01/28	8	54.65	6	54.80	52.80	2	15,996	0.01%
2021/01/27	11	54.44	11	54.65	53.80	0	15,772	0.00%
2021/01/26	25	55.20	24	55.04	54.10	1	15,546	0.01%
2021/01/25	6	53.63	23	53.92	54.00	-17	14,918	-0.11%
2021/01/22	22	51.28	28	51.94	52.10	-6	14,523	-0.04%
2021/01/21	2	48.93	1.1	49.82	50.50	0.9	14,213	0.01%
2021/01/20	3	46.75	2	46.75	46.90	1	13,985	0.01%
2021/01/19	11	49.09	2	47.93	47.95	9	13,887	0.06%
2021/01/18	3	47.53	9.3	48.82	48.10	-6.3	13,843	-0.05%
2021/01/15	7	50.94	6	50.70	50.10	1	13,596	0.01%
2021/01/14	3	51.90	2	52.30	52.50	1	13,422	0.01%
2021/01/13	5	52.90	4	52.50	53.20	1	13,293	0.01%
2021/01/12	2	51.00	11	50.56	50.40	-9	13,148	-0.07%
2021/01/11	2	53.05	5	52.30	52.60	-3	12,997	-0.02%
2021/01/07	9	52.51	4	52.45	52.60	5	12,778	0.04%
2021/01/06	10	53.65	13	52.05	51.40	-3	12,634	-0.02%
2021/01/05	15	54.67	15	54.43	53.40	0	12,302	0.00%
2021/01/04	8.3	53.28	2	53.15	52.70	6.3	11,872	0.05%
2020/12/31	12	52.49	7	53.17	53.30	5	11,712	0.04%
2020/12/30	10	53.23	10	53.45	52.90	0	11,421	0.00%
2020/12/29	26	54.87	17	54.19	54.60	9	11,222	0.08%
2020/12/28	26	54.52	24	54.24	55.50	2	10,862	0.02%
2020/12/25	48	53.24	42	52.79	51.80	6	10,069	0.06%
2020/12/24	118	51.31	117.5	51.09	51.50	0.5	9,435	0.01%	大買/大賣/
2020/12/23	0	0.00	26	48.77	48.80	-26	7,858	-0.33%
2020/12/22	14	45.68	15.2	45.96	44.40	-1.2	7,373	-0.02%
2020/12/21	8	44.63	5	43.62	45.10	3	7,047	0.04%
2020/12/18	2	43.35	2	43.30	43.45	0	6,902	0.00%
2020/12/17	8	43.16	6	43.10	43.25	2	6,888	0.03%
2020/12/16	0	0.00	4	42.60	42.85	-4	6,903	-0.06%
2020/12/15	5	42.45	5	42.40	41.90	0	6,927	0.00%
2020/12/11	2	42.18	3	42.48	42.50	-1	6,994	-0.01%
2020/12/10	4	43.74	3	43.55	43.30	1	6,923	0.01%
2020/12/09	4	44.90	3	44.90	44.70	1	6,787	0.01%
2020/12/08	9	44.73	0	0.00	45.25	9	6,732	0.13%
2020/12/07	16	45.88	10	46.65	44.85	6	6,676	0.09%
2020/12/04	0	0.00	3	45.88	46.20	-3	6,565	-0.05%
2020/12/03	1	46.05	6	45.47	45.20	-5	6,440	-0.08%
2020/12/02	3	45.58	0	0.00	45.50	3	6,364	0.05%
2020/12/01	2	44.55	9	44.67	44.95	-7	6,252	-0.11%
2020/11/30	2	47.20	0	0.00	45.85	2	6,096	0.03%
2020/11/27	3	46.15	4	45.95	46.05	-1	5,956	-0.02%
2020/11/26	32	47.08	45	46.93	46.50	-13	5,867	-0.22%
2020/11/25	2	45.38	10	45.50	46.00	-8	5,354	-0.15%
2020/11/24	32	45.26	5	45.68	44.45	27	5,108	0.53%
2020/11/23	0.1	44.45	2	45.10	44.40	-1.9	4,777	-0.04%
2020/11/20	3.1	44.90	2	45.38	44.45	1.1	4,694	0.02%
2020/11/19	6	44.88	14	45.07	45.20	-8	4,544	-0.18%
2020/11/18	3.1	44.77	5	45.06	45.00	-1.9	4,419	-0.04%
2020/11/17	20	44.86	12	44.60	44.50	8	4,216	0.19%
2020/11/16	49	45.02	45	45.16	44.50	4	3,939	0.10%
2020/11/13	9	42.87	10	42.83	42.90	-1	3,069	-0.03%
2020/11/12	30	42.25	31	42.34	41.90	-1	2,611	-0.04%
2020/11/11	3	40.13	5	40.39	40.70	-2	2,016	-0.10%
2020/11/10	0	0.00	5	38.64	38.85	-5	1,876	-0.27%
2020/11/09	0	0.00	1	38.60	38.55	-1	1,881	-0.05%
2020/11/03	0	0.00	1	38.65	38.50	-1	1,958	-0.05%
2020/11/02	0	0.00	1	38.35	38.50	-1	1,988	-0.05%
2020/10/27	0	0.00	3	38.85	38.80	-3	2,088	-0.14%
2020/10/26	1	39.00	2	38.93	38.70	-1	2,222	-0.05%
2020/10/23	0	0.00	2	38.20	38.20	-2	2,189	-0.09%
2020/10/22	1	38.00	0	0.00	37.90	1	2,238	0.04%
2020/10/21	1	37.80	0	0.00	37.95	1	2,274	0.04%
2020/10/20	5	38.35	2	38.60	38.10	3	2,295	0.13%
2020/10/19	0	0.00	1	37.10	37.40	-1	2,281	-0.04%
2020/10/14	0	0.00	1	37.30	37.30	-1	2,352	-0.04%
2020/10/08	1	37.10	0	0.00	37.05	1	2,412	0.04%
2020/10/05	1	37.00	0	0.00	37.10	1	2,534	0.04%
2020/09/24	1	37.80	0	0.00	37.75	1	2,872	0.03%
2020/09/23	2	37.75	0	0.00	37.75	2	2,956	0.07%
2020/09/22	1	38.15	0	0.00	38.20	1	2,992	0.03%
2020/09/21	6	39.18	6	38.92	38.70	0	3,083	0.00%
2020/09/18	2	40.80	1	40.50	39.30	1	3,137	0.03%
2020/09/17	19	40.83	14	40.71	40.60	5	3,125	0.16%
2020/09/16	1	39.70	1	39.80	39.70	0	3,050	0.00%
2020/09/15	0	0.00	2	39.35	39.40	-2	3,060	-0.07%
2020/09/14	0	0.00	3	38.97	39.10	-3	3,074	-0.10%
2020/09/11	2	38.60	0	0.00	38.50	2	3,163	0.06%
2020/09/10	0	0.00	4	38.50	38.50	-4	3,264	-0.12%
2020/09/09	1	38.15	6	38.80	39.00	-5	3,282	-0.15%
2020/09/08	1	38.20	1	38.15	38.15	0	3,281	0.00%
2020/09/04	2	37.78	0	0.00	37.95	2	3,412	0.06%
2020/09/01	8	38.14	2	38.03	38.15	6	3,582	0.17%
2020/08/31	0	0.00	1	37.95	38.00	-1	3,640	-0.03%
2020/08/26	1	38.00	0	0.00	38.05	1	3,815	0.03%
2020/08/21	1	36.50	1	36.85	37.00	0	3,954	0.00%
2020/08/20	0	0.00	1	36.10	36.05	-1	4,025	-0.02%
2020/08/18	1	39.05	0	0.00	39.05	1	4,106	0.02%
2020/08/17	1	39.05	1	39.35	39.40	0	4,145	0.00%
2020/08/14	2	39.28	9	39.08	39.15	-7	4,210	-0.17%
2020/08/13	0	0.00	3	39.17	39.05	-3	4,247	-0.07%
2020/08/12	1	39.20	0	0.00	39.35	1	4,324	0.02%
2020/08/10	0	0.00	1	40.15	40.10	-1	4,604	-0.02%
2020/08/06	0	0.00	16	41.23	40.75	-16	4,823	-0.33%
2020/08/05	14	41.25	0	0.00	41.20	14	5,014	0.28%
2020/08/03	1	40.70	0	0.00	40.85	1	5,506	0.02%
2020/07/31	1	41.15	0	0.00	41.15	1	5,644	0.02%
2020/07/30	5	40.75	11	40.83	40.90	-6	5,952	-0.10%
2020/07/29	4	39.03	0	0.00	39.10	4	6,042	0.07%
2020/07/28	2	38.63	1	38.55	38.50	1	6,369	0.02%
2020/07/27	4	39.80	0	0.00	39.80	4	6,722	0.06%
2020/07/24	2	40.53	0	0.00	40.05	2	6,856	0.03%
2020/07/23	2	40.93	11	41.11	40.85	-9	6,857	-0.13%
2020/07/22	1	40.40	0	0.00	40.35	1	6,847	0.01%
2020/07/20	1	39.55	4	39.18	39.80	-3	6,826	-0.04%
2020/07/17	1	39.95	0	0.00	39.70	1	6,825	0.01%
2020/07/14	1	41.00	0	0.00	40.60	1	6,846	0.01%
2020/07/13	0	0.00	1	40.75	40.90	-1	6,834	-0.01%
2020/07/10	3	40.37	4	40.33	40.10	-1	6,865	-0.01%
2020/07/09	3	41.37	1	42.00	41.20	2	6,897	0.03%
2020/07/08	1	41.80	2	41.70	41.70	-1	6,989	-0.01%
2020/07/07	11	41.85	10	42.36	42.00	1	6,965	0.01%
2020/07/06	2	41.80	2	41.65	41.75	0	6,931	0.00%
2020/07/03	2	40.85	1	41.00	40.90	1	6,929	0.01%
2020/07/02	2	41.40	0	0.00	41.15	2	6,967	0.03%
2020/07/01	3	41.88	0	0.00	41.65	3	6,887	0.04%
2020/06/30	3	41.62	3	42.10	41.85	0	6,845	0.00%
2020/06/29	0	0.00	3	43.13	42.90	-3	6,765	-0.04%
2020/06/24	0	0.00	1	42.95	42.85	-1	6,669	-0.01%
2020/06/23	3	42.88	1	42.70	42.70	2	6,670	0.03%
2020/06/22	0	0.00	1	43.05	42.45	-1	6,647	-0.02%
2020/06/18	1	43.10	0	0.00	42.85	1	6,667	0.01%
2020/06/17	0	0.00	3	42.70	42.95	-3	6,597	-0.05%
2020/06/16	0	0.00	7	41.90	42.00	-7	6,551	-0.11%
2020/06/15	0	0.00	2	41.35	41.20	-2	6,618	-0.03%
2020/06/11	9	41.87	4	41.15	40.90	5	6,651	0.08%
2020/06/09	0	0.00	1	42.50	42.30	-1	6,697	-0.01%
2020/06/08	2	43.10	0	0.00	42.25	2	6,808	0.03%
2020/06/05	7	42.65	0	0.00	42.65	7	6,766	0.10%
2020/06/04	0	0.00	3	42.53	42.65	-3	6,762	-0.04%
2020/06/03	1	41.85	0	0.00	41.90	1	6,728	0.01%
2020/05/29	2	41.00	1	41.00	40.95	1	6,863	0.01%
2020/05/28	0	0.00	6	41.98	40.60	-6	6,904	-0.09%
2020/05/27	2	42.38	4	42.44	41.85	-2	6,848	-0.03%
2020/05/26	6	42.33	3	42.78	42.25	3	6,841	0.04%
2020/05/25	5	41.52	0	0.00	41.55	5	6,753	0.07%
2020/05/22	1	41.35	1	41.80	41.15	0	6,717	0.00%
2020/05/21	1	41.55	2	41.65	41.90	-1	6,697	-0.01%
2020/05/20	2	41.03	9	41.18	40.95	-7	6,702	-0.10%
2020/05/19	3	41.22	7	41.37	41.85	-4	6,669	-0.06%
2020/05/18	6	40.41	2	40.73	40.20	4	6,592	0.06%
2020/05/15	5	42.20	8	42.49	41.90	-3	6,449	-0.05%
2020/05/14	9	42.41	5	42.78	41.30	4	6,348	0.06%
2020/05/13	3	43.00	3	43.13	42.95	0	6,213	0.00%
2020/05/12	16	43.98	12	44.08	43.70	4	6,141	0.07%
2020/05/11	9	44.20	12	44.28	44.20	-3	5,978	-0.05%
2020/05/08	2	42.35	5	42.20	42.30	-3	5,640	-0.05%
2020/05/07	7	42.38	1	42.60	42.30	6	5,486	0.11%
2020/05/06	23	42.25	17	42.58	41.75	6	5,362	0.11%
2020/05/05	16	41.18	19	41.22	40.80	-3	5,071	-0.06%
2020/05/04	14	40.51	5	40.43	41.50	9	4,899	0.18%
2020/04/30	28	39.15	69	39.37	40.50	-41	4,660	-0.88%
2020/04/29	4	36.40	5	36.64	36.85	-1	4,394	-0.02%
2020/04/28	33	35.52	3	35.57	35.50	30	4,387	0.68%
2020/04/27	0	0.00	1	35.35	35.25	-1	4,465	-0.02%
2020/04/24	0	0.00	1	34.20	34.45	-1	4,447	-0.02%
2020/04/22	4	33.88	3	33.62	34.05	1	4,453	0.02%
2020/04/21	2	34.03	4	33.90	33.60	-2	4,466	-0.04%
2020/04/17	13	35.52	5	35.15	34.75	8	4,584	0.17%
2020/04/16	2	35.25	1	35.15	35.15	1	4,539	0.02%
2020/04/15	1	35.25	3	35.28	35.20	-2	4,612	-0.04%
2020/04/14	3	35.35	4	35.46	35.40	-1	4,612	-0.02%
2020/04/13	18	34.81	13	35.09	34.80	5	4,589	0.11%
2020/04/10	0	0.00	1	33.10	33.30	-1	4,513	-0.02%
2020/04/09	1	34.00	0	0.00	33.00	1	4,571	0.02%
2020/04/08	2	32.60	2	33.63	33.50	0	4,574	0.00%
2020/03/31	4	30.33	0	0.00	29.80	4	4,456	0.09%
2020/03/30	1	29.70	1	30.00	30.20	0	4,472	0.00%
2020/03/27	2	30.68	5	30.47	30.20	-3	4,543	-0.07%
2020/03/26	2	29.30	3	29.77	29.70	-1	4,546	-0.02%
2020/03/25	4	30.03	3	30.03	29.70	1	4,561	0.02%
2020/03/24	4	28.56	3	28.67	28.25	1	4,573	0.02%
2020/03/23	5	27.39	5	27.23	27.10	0	4,808	0.00%
2020/03/20	2	27.90	2	28.23	28.60	0	5,173	0.00%
2020/03/19	2	26.55	0	0.00	26.45	2	5,391	0.04%
2020/03/18	0	0.00	4	30.54	29.35	-4	5,436	-0.07%
2020/03/16	0.1	31.10	0	0.00	31.00	0.1	5,561	0.00%
2020/03/13	3	30.90	0	0.00	31.95	3	5,565	0.05%
2020/03/12	2	35.15	2	37.60	34.30	0	5,506	0.00%
2020/03/11	1	38.95	3	38.52	38.05	-2	5,468	-0.04%
2020/03/10	1	37.50	1	38.35	38.55	0	5,761	0.00%
2020/03/09	8	38.63	3	38.78	38.00	5	5,901	0.08%
2020/03/06	7	39.76	2	39.90	39.70	5	5,920	0.08%
2020/03/05	3	39.20	6	39.28	39.65	-3	6,003	-0.05%
2020/03/03	0	0.00	1	39.00	38.30	-1	6,684	-0.01%
2020/02/27	1	37.00	1	37.10	37.00	0	6,860	0.00%
2020/02/21	3	39.00	2	39.15	38.95	1	6,745	0.01%
2020/02/20	1	38.80	0	0.00	38.50	1	6,684	0.01%
2020/02/19	2	38.40	2	38.25	38.25	0	6,673	0.00%
2020/02/17	2	38.30	1	38.70	38.60	1	6,701	0.01%
2020/02/13	2	37.98	0	0.00	37.70	2	6,723	0.03%
2020/02/12	0	0.00	2	38.40	38.30	-2	6,714	-0.03%
2020/02/11	2	37.60	0	0.00	37.65	2	6,756	0.03%
2020/02/10	2	35.18	2	35.73	36.60	0	6,972	0.00%
2020/02/06	4	36.83	2	36.98	37.10	2	7,746	0.03%
2020/02/05	1	35.40	0	0.00	35.85	1	7,741	0.01%
2020/02/03	1	32.90	0	0.00	33.40	1	7,678	0.01%
2020/01/30	5	38.68	0	0.00	38.45	5	7,532	0.07%
2020/01/15	1	44.00	5	44.07	43.35	-4	7,873	-0.05%
2020/01/14	0	0.00	2	44.05	43.75	-2	8,146	-0.02%
2020/01/13	0	0.00	1	43.35	43.40	-1	8,108	-0.01%
2020/01/09	3	42.53	1	42.95	42.40	2	8,088	0.02%
2020/01/08	2	43.40	2	43.05	43.15	0	8,102	0.00%
2020/01/07	3	43.08	2	43.25	43.10	1	8,246	0.01%
2020/01/06	2	42.25	3	42.00	42.80	-1	8,254	-0.01%
2020/01/03	1	42.35	1	42.00	42.80	0	8,271	0.00%
2020/01/02	0	0.00	2	43.15	43.10	-2	8,253	-0.02%
2019/12/31	0	0.00	2	42.90	42.55	-2	8,331	-0.02%
2019/12/30	0	0.00	3	42.70	42.55	-3	8,401	-0.04%
2019/12/27	2	42.50	0	0.00	42.35	2	8,440	0.02%
2019/12/26	1	42.55	1	42.30	42.20	0	8,527	0.00%
2019/12/25	2	42.20	0	0.00	42.45	2	8,590	0.02%
2019/12/24	9	41.58	0	0.00	41.45	9	8,942	0.10%
2019/12/23	4	42.13	1	42.05	41.95	3	8,962	0.03%
2019/12/19	2	42.45	1	42.60	42.75	1	9,700	0.01%
2019/12/18	3	42.90	7	43.13	42.60	-4	10,083	-0.04%
2019/12/17	7	44.61	2	43.90	44.25	5	10,305	0.05%
2019/12/16	5	46.20	9	46.31	46.80	-4	10,013	-0.04%
2019/12/13	1	45.45	1	45.50	45.30	0	9,961	0.00%
2019/12/12	14	45.63	12	45.69	44.85	2	10,269	0.02%
2019/12/11	3	45.32	6	45.42	45.30	-3	10,281	-0.03%
2019/12/10	9	44.48	3	44.68	45.00	6	10,391	0.06%
2019/12/09	6	45.27	5	45.64	45.00	1	10,420	0.01%
2019/12/06	6	45.43	14	45.59	45.30	-8	10,519	-0.08%
2019/12/05	22	45.83	19	45.79	45.40	3	10,532	0.03%
2019/12/04	12	45.26	6	45.34	45.25	6	10,426	0.06%
2019/12/03	4	44.38	4	44.46	44.50	0	10,636	0.00%
2019/12/02	0	0.00	8	43.94	44.85	-8	10,677	-0.07%
2019/11/29	49	45.17	54	45.34	44.40	-5	10,682	-0.05%
2019/11/28	4	44.04	10	44.21	43.90	-6	10,301	-0.06%
2019/11/27	1	42.90	1	43.30	42.60	0	10,422	0.00%
2019/11/26	5	42.85	6	42.88	43.00	-1	10,526	-0.01%
2019/11/25	2	41.40	4	41.34	41.25	-2	10,621	-0.02%
2019/11/21	2	40.10	2	40.90	41.00	0	11,463	0.00%
2019/11/20	2	40.60	2	40.70	40.60	0	11,769	0.00%
2019/11/19	3	40.67	2	40.85	40.75	1	11,960	0.01%
2019/11/15	0	0.00	1	41.20	40.90	-1	12,388	-0.01%
2019/11/14	2	40.38	0	0.00	40.65	2	12,744	0.02%
2019/11/12	7	41.37	7	41.22	41.45	0	13,341	0.00%
2019/11/11	1	40.45	0	0.00	40.40	1	13,834	0.01%
2019/11/08	9	41.19	6	41.40	41.00	3	14,410	0.02%
2019/11/07	35	40.52	22	40.75	40.60	13	14,552	0.09%
2019/11/06	12	43.85	12	42.25	42.00	0	14,468	0.00%
2019/11/05	29	45.18	26	45.04	45.30	3	14,132	0.02%
2019/11/04	0	0.00	4	43.58	43.50	-4	13,749	-0.03%
2019/10/31	0	0.00	1	44.05	43.35	-1	13,704	-0.01%
2019/10/30	6	43.43	9	43.42	43.65	-3	13,699	-0.02%
2019/10/29	11	43.73	11	43.16	42.80	0	13,673	0.00%
2019/10/28	7	43.82	4	44.00	43.85	3	13,617	0.02%
2019/10/25	15	43.70	9	43.32	43.15	6	13,563	0.04%
2019/10/24	6	44.34	6	44.51	44.10	0	13,517	0.00%
2019/10/23	12	44.51	11	44.80	44.35	1	13,520	0.01%
2019/10/22	18	43.76	30	43.92	44.10	-12	13,312	-0.09%
2019/10/18	3	42.22	8	42.29	42.25	-5	12,991	-0.04%
2019/10/17	12	41.86	13	42.22	41.95	-1	12,961	-0.01%
2019/10/16	11	42.50	12	42.84	42.00	-1	12,920	-0.01%
2019/10/15	19	42.49	17	42.54	42.45	2	12,807	0.02%
2019/10/14	0	0.00	3	41.70	41.15	-3	12,605	-0.02%
2019/10/09	4	40.68	4	40.54	40.50	0	12,511	0.00%
2019/10/07	2	41.93	5	41.90	42.00	-3	12,362	-0.02%
2019/10/04	6	41.73	0	0.00	41.00	6	12,222	0.05%
2019/10/03	2	41.55	5	41.73	41.95	-3	12,128	-0.02%
2019/10/02	10	41.76	5	41.64	42.40	5	12,070	0.04%
2019/10/01	4	40.76	3	40.98	41.00	1	11,963	0.01%
2019/09/27	52	41.15	50.1	41.30	40.60	1.9	11,886	0.02%
2019/09/26	6	43.44	6	43.71	43.50	0	11,505	0.00%
2019/09/25	25	43.39	22	43.58	43.20	3	11,442	0.03%
2019/09/24	44	44.29	18	44.31	43.45	26	11,299	0.23%
2019/09/23	10	47.60	14	47.28	46.80	-4	10,695	-0.04%
2019/09/20	45	47.95	50	47.84	48.60	-5	10,293	-0.05%
2019/09/19	16	46.29	19	46.53	46.90	-3	9,803	-0.03%
2019/09/18	18	47.28	41	47.48	46.55	-23	9,709	-0.24%
2019/09/17	47	47.37	39	47.32	47.10	8	9,484	0.08%
2019/09/16	2	46.25	4	46.50	46.50	-2	9,039	-0.02%
2019/09/12	4	45.10	11	45.57	46.35	-7	8,913	-0.08%
2019/09/11	10	45.65	10	45.43	45.20	0	8,751	0.00%
2019/09/10	9	44.97	16	45.15	45.30	-7	8,666	-0.08%
2019/09/09	10	46.30	1	46.95	46.50	9	8,491	0.11%
2019/09/06	16	46.69	14	47.08	46.30	2	8,432	0.02%
2019/09/05	13	46.68	30	46.67	46.70	-17	8,273	-0.21%
2019/09/03	12	45.23	3	45.68	45.05	9	7,723	0.12%
2019/09/02	2	44.58	7	44.11	44.50	-5	7,511	-0.07%
2019/08/30	30	45.31	14	45.80	43.20	16	7,313	0.22%
2019/08/29	3	46.35	21.2	46.28	46.80	-18.2	6,927	-0.26%
2019/08/28	22	46.51	16	46.41	46.30	6	6,709	0.09%
2019/08/27	28	46.08	36	46.44	46.50	-8	6,414	-0.12%
2019/08/26	1	43.10	0	0.00	43.55	1	5,719	0.02%
2019/08/23	13	43.22	9	43.16	42.95	4	5,531	0.07%
2019/08/22	7	42.73	18	42.89	42.30	-11	5,193	-0.21%
2019/08/21	21	42.00	10	41.99	42.00	11	4,975	0.22%
2019/08/20	8	41.49	2	42.13	40.80	6	4,749	0.13%
2019/08/19	24	42.86	23	43.44	42.30	1	4,500	0.02%
2019/08/16	22	41.19	14	41.58	41.75	8	4,112	0.19%
2019/08/15	20	41.21	8	41.73	41.80	12	3,876	0.31%
2019/08/14	14	39.98	29	40.39	41.50	-15	3,444	-0.44%
2019/08/13	28	38.91	28	38.53	38.20	0	2,872	0.00%
2019/08/12	2	37.35	6	37.73	38.10	-4	2,255	-0.18%
2019/08/08	4	34.38	9	33.94	34.65	-5	2,010	-0.25%
2019/08/07	3	33.18	9	33.59	33.65	-6	1,853	-0.32%
2019/08/06	1	31.35	3	31.40	32.65	-2	1,774	-0.11%
2019/08/02	3	32.68	0	0.00	32.30	3	1,764	0.17%
2019/07/30	1	33.95	1	33.85	32.80	0	1,668	0.00%
2019/07/29	0	0.00	1	33.75	33.70	-1	1,635	-0.06%
2019/07/26	1	32.60	2	32.93	33.10	-1	1,575	-0.06%
2019/07/25	4	33.14	1	33.05	32.75	3	1,546	0.19%
2019/07/24	0	0.00	3	31.80	31.85	-3	1,474	-0.20%
2019/07/23	0	0.00	2	31.75	31.80	-2	1,489	-0.13%
2019/07/22	5	31.17	0	0.00	31.20	5	1,466	0.34%
2019/07/19	1	31.05	0	0.00	31.15	1	1,504	0.07%
2019/07/17	0	0.00	2	31.10	31.00	-2	1,504	-0.13%
2019/07/10	0	0.00	2	30.60	30.75	-2	1,765	-0.11%
2019/07/09	1	30.55	0	0.00	30.45	1	1,802	0.06%
2019/07/05	0	0.00	2	31.15	31.30	-2	1,842	-0.11%
2019/07/04	0	0.00	1	31.40	31.45	-1	1,864	-0.05%
2019/07/02	5	31.50	1	31.55	31.50	4	2,063	0.19%
2019/07/01	1	30.55	3	30.97	31.45	-2	2,088	-0.10%
2019/06/27	1	32.55	1	32.50	32.60	0	2,417	0.00%
2019/06/26	0	0.00	1	32.10	31.80	-1	2,493	-0.04%
2019/06/25	3	32.17	1	31.95	31.95	2	2,505	0.08%
2019/06/20	2	32.75	2	32.65	32.70	0	2,619	0.00%
2019/06/19	0	0.00	1	32.65	32.00	-1	2,584	-0.04%
2019/06/18	1	31.65	1	31.50	31.70	0	2,568	0.00%
2019/06/17	0	0.00	1	31.00	31.05	-1	2,561	-0.04%
2019/06/14	17	31.35	16	31.38	31.35	1	2,623	0.04%
2019/06/13	0	0.00	2	30.83	31.00	-2	2,623	-0.08%
2019/05/30	3	28.80	3	28.90	28.90	0	2,754	0.00%
2019/05/28	0	0.00	3	28.27	28.30	-3	2,896	-0.10%
2019/05/15	1	30.40	0	0.00	30.05	1	3,645	0.03%
2019/05/14	3	27.82	3	28.15	29.50	0	3,661	0.00%
2019/05/09	0	0.00	5	31.20	30.35	-5	3,760	-0.13%
2019/05/06	5	32.20	5	32.25	31.70	0	3,817	0.00%
2019/05/03	0	0.00	2	32.95	32.90	-2	3,807	-0.05%
2019/04/30	1	32.45	1	32.65	32.80	0	3,854	0.00%
2019/04/29	1	33.40	0	0.00	33.00	1	3,914	0.03%
2019/04/26	5	34.30	6	34.05	34.00	-1	3,924	-0.03%
2019/04/25	0	0.00	4	34.60	34.60	-4	3,952	-0.10%
2019/04/24	5	34.25	1	34.60	34.65	4	4,013	0.10%
2019/04/23	1	34.65	0	0.00	34.40	1	4,004	0.02%
2019/04/22	0	0.00	3	34.65	34.55	-3	4,007	-0.07%
2019/04/19	1	34.10	5	34.38	34.90	-4	4,037	-0.10%
2019/04/18	1	34.00	0	0.00	33.85	1	4,000	0.02%
2019/04/16	6	34.65	2	34.70	34.90	4	4,021	0.10%
2019/04/09	3	34.78	3	35.07	34.35	0	3,879	0.00%
2019/04/08	11	33.99	10	33.60	34.00	1	3,761	0.03%
2019/04/03	2	34.48	1	34.65	34.60	1	3,670	0.03%
2019/04/02	15	34.97	11	35.06	34.55	4	3,618	0.11%
2019/04/01	1	33.10	0	0.00	33.40	1	3,357	0.03%
2019/03/29	1	33.30	1	33.00	33.30	0	3,274	0.00%
2019/03/28	2	32.45	0	0.00	32.45	2	3,149	0.06%
2019/03/26	0	0.00	1	31.85	31.85	-1	3,124	-0.03%
2019/03/25	1	31.95	1	31.70	31.95	0	3,122	0.00%
2019/03/22	3	31.90	0	0.00	32.15	3	3,069	0.10%
2019/03/19	5	32.65	0	0.00	32.20	5	3,165	0.16%
2019/03/18	1	32.60	1	32.10	32.50	0	3,114	0.00%
2019/03/15	1	31.75	2	31.85	31.75	-1	3,052	-0.03%
2019/03/14	2	30.95	2	30.90	30.75	0	3,083	0.00%
2019/03/12	0	0.00	2	31.35	31.00	-2	3,192	-0.06%
2019/03/11	1	31.15	2	31.33	31.15	-1	3,259	-0.03%
2019/03/08	1	31.20	0	0.00	31.05	1	3,320	0.03%
2019/02/27	32	31.80	32	31.97	32.50	0	3,436	0.00%
2019/02/26	15	32.88	14	32.64	32.55	1	3,339	0.03%
2019/02/20	1	30.65	2	30.90	30.75	-1	2,971	-0.03%
2019/02/19	2	30.73	0	0.00	30.60	2	2,943	0.07%
2019/02/14	0	0.00	1	30.55	31.20	-1	2,878	-0.03%
2019/02/13	1	30.15	1	30.30	30.20	0	2,851	0.00%
2019/01/25	2	30.20	3	29.82	30.05	-1	2,701	-0.04%
2019/01/22	0	0.00	5	30.25	30.00	-5	2,639	-0.19%
2019/01/21	6	30.05	14	30.20	30.05	-8	2,591	-0.31%
2019/01/18	4	29.40	3	29.35	29.30	1	2,512	0.04%
2019/01/17	7	29.76	6	29.35	29.15	1	2,491	0.04%
2019/01/16	0	0.00	37	29.40	29.55	-37	2,448	-1.51%
2019/01/14	4	28.48	3	28.50	28.05	1	2,339	0.04%
2019/01/11	3	28.23	7	28.26	28.30	-4	2,327	-0.17%
2019/01/09	0	0.00	1	27.75	27.85	-1	2,264	-0.04%
2019/01/08	7	27.84	6	27.75	27.90	1	2,242	0.04%
2019/01/04	1	26.35	0	0.00	26.40	1	2,170	0.05%
2019/01/03	6	26.90	2	27.00	27.15	4	2,196	0.18%
2018/12/28	1	28.05	0	0.00	28.05	1	2,188	0.05%
2018/12/27	1	28.65	0	0.00	28.25	1	2,211	0.05%
2018/12/26	3	28.57	0	0.00	28.25	3	2,194	0.14%
2018/12/25	2	29.10	2	29.05	29.10	0	2,183	0.00%
2018/12/20	3	28.75	1	28.30	28.30	2	2,195	0.09%
2018/12/18	2	28.05	0	0.00	28.10	2	2,125	0.09%
2018/12/17	1	29.20	1	28.85	28.55	0	2,123	0.00%
2018/12/14	3	29.10	0	0.00	29.15	3	2,147	0.14%
2018/12/13	3	29.17	0	0.00	29.15	3	2,214	0.14%
2018/12/12	1	30.05	2	29.83	30.00	-1	2,202	-0.05%
2018/12/11	0	0.00	2	28.30	28.90	-2	2,113	-0.09%
2018/12/10	1	27.70	50	27.55	27.70	-49	2,176	-2.25%
2018/12/07	2	28.25	3	28.33	28.20	-1	2,176	-0.05%
2018/12/06	24	29.48	0	0.00	29.10	24	2,101	1.14%
2018/12/05	3	30.65	5	30.73	30.70	-2	2,055	-0.10%
2018/12/04	1	31.20	16	31.68	31.95	-15	2,034	-0.74%
2018/12/03	0	0.00	2	30.88	30.90	-2	1,987	-0.10%
2018/11/29	46	30.19	0	0.00	29.60	46	1,891	2.43%
2018/11/28	0	0.00	1	29.05	29.40	-1	1,809	-0.06%
2018/11/27	10	28.40	5	28.66	28.85	5	1,772	0.28%
2018/11/26	11	28.37	5.1	28.84	28.45	5.9	1,750	0.34%
2018/11/22	4	28.80	4	28.25	28.00	0	1,724	0.00%
2018/11/21	0	0.00	1	28.10	28.30	-1	1,742	-0.06%
2018/11/19	1	28.85	0	0.00	29.00	1	1,710	0.06%
2018/11/15	1	27.25	1.1	27.39	27.30	-0.1	1,647	0.00%
2018/11/12	5	28.50	5	28.65	28.35	0	1,689	0.00%
2018/11/09	1	26.85	1	27.05	27.30	0	1,623	0.00%
2018/11/06	0	0.00	1	27.20	26.70	-1	1,720	-0.06%
2018/11/05	1	26.90	0	0.00	26.70	1	1,794	0.06%
2018/11/02	0	0.00	1	27.75	27.15	-1	1,795	-0.06%
2018/11/01	0	0.00	1	25.85	26.00	-1	1,743	-0.06%
2018/10/29	0	0.00	2	24.00	23.95	-2	1,746	-0.11%
2018/10/26	0	0.00	1	24.10	24.00	-1	1,786	-0.06%
2018/10/25	1	24.35	0	0.00	24.05	1	1,820	0.05%
2018/10/15	1	25.35	1	25.70	25.60	0	1,914	0.00%
2018/10/11	1	25.75	0	0.00	25.75	1	1,897	0.05%
2018/10/09	0	0.00	2	28.60	28.60	-2	1,890	-0.11%
2018/10/04	3	31.25	3	31.30	31.25	0	1,879	0.00%
2018/10/01	1	31.85	1	32.35	32.45	0	1,906	0.00%
2018/09/20	1	31.90	0	0.00	31.40	1	2,000	0.05%
2018/09/14	2	31.35	1	31.40	32.80	1	2,040	0.05%
2018/09/11	1	29.30	0	0.00	29.35	1	1,986	0.05%
2018/09/07	0	0.00	1	31.75	30.60	-1	1,997	-0.05%
2018/09/03	1	32.05	0	0.00	32.00	1	2,299	0.04%
2018/08/20	1	32.35	0	0.00	31.80	1	2,565	0.04%
2018/08/17	0	0.00	11	33.38	33.40	-11	2,584	-0.43%
2018/08/15	1	33.05	0	0.00	32.80	1	2,621	0.04%
2018/08/14	2	33.03	0	0.00	33.50	2	2,631	0.08%
2018/08/13	7	33.53	0	0.00	32.60	7	2,627	0.27%
2018/08/10	4	35.90	0	0.00	35.80	4	2,563	0.16%
2018/08/09	3	37.57	4	37.55	37.45	-1	2,554	-0.04%
2018/08/08	0	0.00	15	37.75	37.70	-15	2,558	-0.59%
2018/08/07	0	0.00	2	37.85	37.85	-2	2,579	-0.08%
2018/08/06	10	38.05	0	0.00	38.00	10	2,584	0.39%
2018/08/03	10	38.10	5	38.90	38.20	5	2,602	0.19%
2018/08/02	1	39.10	6	39.15	38.50	-5	2,624	-0.19%
2018/08/01	20	38.71	11	38.71	39.00	9	2,603	0.35%
2018/07/31	0	0.00	30	38.58	38.65	-30	2,586	-1.16%
2018/07/24	0	0.00	30	37.75	38.00	-30	2,620	-1.14%
2018/07/23	30	37.22	0	0.00	37.30	30	2,596	1.16%
2018/07/18	25	38.10	0	0.00	37.70	25	2,699	0.93%
2018/07/17	5	38.00	23	38.47	38.00	-18	2,771	-0.65%
2018/07/10	7	37.85	0	0.00	37.75	7	2,944	0.24%
2018/07/09	15	37.96	2	38.55	37.80	13	3,295	0.39%
2018/07/06	0	0.00	45	38.01	38.00	-45	3,328	-1.35%
2018/07/05	35	37.38	34	38.10	37.20	1	3,292	0.03%
2018/07/04	15	37.39	0	0.00	37.30	15	3,275	0.46%
2018/07/03	6	37.83	5	38.41	37.60	1	3,303	0.03%
2018/07/02	3	37.35	0	0.00	37.25	3	3,281	0.09%
2018/06/28	4	40.30	0	0.00	40.00	4	3,311	0.12%
2018/06/26	7	40.39	0	0.00	40.20	7	3,309	0.21%
2018/06/25	27	41.48	20	41.93	41.25	7	3,337	0.21%
2018/06/21	6	41.25	18	41.56	41.40	-12	3,325	-0.36%
2018/06/20	16	40.83	3	40.80	40.85	13	3,344	0.39%
2018/06/19	29	41.91	0	0.00	41.50	29	3,344	0.87%
2018/06/15	0	0.00	5	42.30	42.25	-5	3,341	-0.15%
2018/06/14	1	41.85	7	42.16	41.65	-6	3,314	-0.18%
2018/06/13	5	41.46	0	0.00	41.45	5	3,282	0.15%
2018/06/12	15	42.76	10	42.86	42.20	5	3,249	0.15%
2018/06/11	0	0.00	10	41.02	41.50	-10	3,079	-0.32%
2018/06/08	0	0.00	3	40.60	40.60	-3	3,144	-0.10%
2018/06/07	1	40.80	7	40.65	40.65	-6	3,184	-0.19%
2018/06/06	11	40.55	0	0.00	40.70	11	3,253	0.34%
2018/06/05	12	40.54	2	40.10	40.05	10	3,324	0.30%
2018/06/01	0	0.00	2	40.10	39.85	-2	3,321	-0.06%
2018/05/31	0	0.00	13	40.12	39.85	-13	3,334	-0.39%
2018/05/30	0	0.00	1	38.85	38.85	-1	3,286	-0.03%
2018/05/28	0	0.00	10	39.40	39.10	-10	3,434	-0.29%
2018/05/25	2	39.55	0	0.00	39.20	2	3,448	0.06%
2018/05/24	10	39.85	1	39.75	39.55	9	3,460	0.26%
2018/05/17	2	39.65	3	39.60	39.25	-1	3,513	-0.03%
2018/05/14	1	38.50	0	0.00	38.40	1	3,649	0.03%
2018/05/11	2	38.68	0	0.00	38.50	2	3,703	0.05%
2018/05/10	10	39.03	0.3	39.20	39.05	9.7	3,711	0.26%
2018/05/09	0	0.00	1	38.30	38.40	-1	3,736	-0.03%
2018/05/07	3	38.00	0	0.00	37.95	3	3,852	0.08%
2018/05/03	1	38.25	0	0.00	38.15	1	4,055	0.02%
2018/05/02	2	38.95	0	0.00	38.85	2	4,171	0.05%
2018/04/24	4	39.21	1	40.00	39.55	3	4,371	0.07%
2018/04/23	8	41.58	2	41.38	41.25	6	4,359	0.14%
2018/04/19	4	43.19	6	43.21	43.10	-2	4,430	-0.05%
2018/04/18	0	0.00	4	42.75	42.85	-4	4,569	-0.09%
2018/04/17	0	0.00	2	42.90	42.65	-2	4,625	-0.04%
2018/04/16	0	0.00	2	43.50	43.40	-2	4,656	-0.04%
2018/04/13	7	44.14	30	44.45	43.95	-23	4,860	-0.47%
2018/04/12	1	41.95	0	0.00	42.30	1	5,110	0.02%
2018/04/11	0	0.00	3	41.35	41.05	-3	5,324	-0.06%
2018/04/10	7	41.37	0	0.00	41.00	7	5,359	0.13%
2018/04/09	6	41.47	6	41.95	41.30	0	5,461	0.00%
2018/04/02	2	43.25	0	0.00	43.15	2	5,508	0.04%
2018/03/31	4	43.50	2	43.40	43.35	2	5,627	0.04%
2018/03/29	0	0.00	2	43.30	43.05	-2	5,768	-0.03%
2018/03/28	0	0.00	4	43.10	43.05	-4	5,779	-0.07%
2018/03/27	1	42.50	1	42.50	42.60	0	5,873	0.00%
2018/03/26	1	40.90	1	41.10	41.75	0	5,918	0.00%
2018/03/23	1	41.30	0	0.00	41.20	1	5,934	0.02%
2018/03/22	4	42.39	0	0.00	42.25	4	5,938	0.07%
2018/03/20	1	42.35	1	42.15	42.15	0	6,083	0.00%
2018/03/19	1	42.45	0	0.00	42.45	1	6,177	0.02%
2018/03/16	0	0.00	1	42.65	42.45	-1	6,222	-0.02%
2018/03/15	1	43.00	0	0.00	42.95	1	6,249	0.02%
2018/03/14	6	43.74	11	43.90	43.25	-5	6,329	-0.08%
2018/03/12	2	43.35	3	43.58	43.25	-1	6,518	-0.02%
2018/03/09	17	43.21	8	43.30	43.20	9	6,528	0.14%
2018/03/06	9	42.36	0	0.00	42.20	9	6,567	0.14%
2018/03/05	14	42.69	1	42.50	42.35	13	6,667	0.19%
2018/03/02	0	0.00	3	43.57	43.20	-3	6,704	-0.04%
2018/03/01	6	43.20	6	43.25	43.30	0	6,668	0.00%
2018/02/27	1	42.50	0	0.00	42.40	1	6,750	0.01%
2018/02/26	4	42.28	2	42.38	42.35	2	6,778	0.03%
2018/02/22	0	0.00	3	41.85	41.45	-3	6,832	-0.04%
2018/02/12	4	39.38	2	39.55	39.30	2	6,862	0.03%
2018/02/09	1	37.70	1	39.45	39.45	0	6,936	0.00%
2018/02/07	0	0.00	1	42.00	41.30	-1	7,144	-0.01%
2018/02/06	4	39.89	3	40.42	40.50	1	7,439	0.01%
2018/02/05	6	42.76	5	43.40	43.70	1	7,371	0.01%
2018/02/02	1	43.25	5	43.35	43.25	-4	7,397	-0.05%
2018/01/31	1	43.10	0	0.00	44.05	1	7,600	0.01%
2018/01/30	0	0.00	2	43.65	43.65	-2	7,710	-0.03%
2018/01/29	9	44.37	8	44.16	43.60	1	7,968	0.01%
2018/01/26	3	43.28	0	0.00	43.10	3	7,980	0.04%
2018/01/25	0	0.00	2	43.45	43.05	-2	8,232	-0.02%
2018/01/24	0	0.00	2	41.95	41.85	-2	8,277	-0.02%
2018/01/23	1	42.40	0	0.00	42.15	1	8,480	0.01%
2018/01/22	1	42.35	2	42.30	41.90	-1	8,993	-0.01%
2018/01/19	3	41.97	6	42.04	41.70	-3	9,081	-0.03%
2018/01/18	18	42.94	16	42.79	42.50	2	9,067	0.02%
2018/01/17	0	0.00	1	42.60	42.45	-1	9,108	-0.01%
2018/01/16	10	43.40	11	43.10	43.10	-1	9,125	-0.01%
2018/01/15	4	44.40	1	45.10	44.00	3	9,125	0.03%
2018/01/12	1.1	44.46	12	44.47	44.60	-10.9	9,108	-0.12%
2018/01/11	13	43.79	9	43.93	43.35	4	9,218	0.04%
2018/01/10	2	43.80	2	43.93	43.65	0	9,373	0.00%
2018/01/09	13	45.20	26	45.12	44.05	-13	9,536	-0.14%
2018/01/08	23	43.79	10	44.97	44.90	13	9,404	0.14%
2018/01/05	10	42.76	19	42.97	42.80	-9	8,875	-0.10%
2018/01/03	2	41.95	1	42.25	41.75	1	8,915	0.01%
2018/01/02	1	40.75	2	41.28	41.10	-1	9,051	-0.01%