金居 (8358)-國票-北高雄券商分點個股進出

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
69.2
漲跌
▼1.0
漲幅
-1.42%
成交量
9,840張
產業
上櫃電子零組件類股
941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－國票-北高雄券商分點個股進出

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

國票-北高雄券商分點個股進出
國票-北高雄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
2024/05/17	5	69.02	2	69.20	69.20	3	5,822	0.05%
2024/05/16	28	71.47	47	71.64	70.20	-19	5,751	-0.33%
2024/05/15	26	68.24	12	68.50	69.00	14	5,358	0.26%
2024/05/14	0	0.00	4	65.55	64.80	-4	5,009	-0.08%
2024/05/13	4	63.90	4	66.30	63.90	0	4,976	0.00%
2024/05/09	1	63.50	1	63.70	63.40	0	4,866	0.00%
2024/05/08	0	0.00	1	63.40	63.40	-1	4,859	-0.02%
2024/05/06	0	0.00	2	66.00	64.00	-2	4,826	-0.04%
2024/05/03	8	66.23	25	68.02	65.40	-17	4,789	-0.35%
2024/04/30	0	0.00	10	65.70	65.30	-10	4,648	-0.22%
2024/04/29	0	0.00	9	65.70	65.90	-9	4,610	-0.20%
2024/04/26	6	64.58	19	65.07	64.60	-13	4,595	-0.28%
2024/04/24	0	0.00	3	62.43	63.00	-3	4,488	-0.07%
2024/04/22	44	59.97	0	0.00	59.90	44	4,457	0.99%
2024/04/19	6	62.23	6	62.53	62.30	0	4,411	0.00%
2024/04/18	0	64.80	10	64.55	64.10	-10	4,358	-0.23%
2024/04/17	1	64.80	2	64.40	64.40	-1	4,311	-0.02%
2024/04/16	11	62.85	4	62.60	62.50	7	4,254	0.16%
2024/04/15	6	65.92	2	65.70	65.30	4	4,169	0.10%
2024/04/12	6	68.35	5	68.70	67.20	1	3,954	0.03%
2024/04/11	3	67.83	5	67.70	67.20	-2	3,653	-0.05%
2024/04/10	0	0.00	2	66.55	66.00	-2	3,458	-0.06%
2024/04/09	31	68.41	34	68.20	66.80	-3	3,309	-0.09%
2024/04/08	2	65.80	7	65.77	65.50	-5	2,837	-0.18%
2024/04/03	0	0.00	5	64.02	64.20	-5	2,583	-0.19%
2024/04/02	8	64.39	20	64.60	64.20	-12	2,408	-0.50%
2024/04/01	0	0.00	13	62.26	62.70	-13	1,963	-0.66%
2024/03/29	0	0.00	2	59.80	59.50	-2	1,748	-0.11%
2024/03/28	2	57.50	2	58.30	58.30	0	1,710	0.00%
2024/03/25	0	0.00	2	58.70	58.60	-2	1,715	-0.12%
2024/03/19	0	0.00	1	58.60	58.60	-1	1,680	-0.06%
2024/03/18	0	57.60	0	0.00	58.10	0	1,690	0.00%
2024/03/15	0	0.00	1	57.80	57.20	-1	1,700	-0.06%
2024/03/13	2	57.30	0	0.00	57.00	2	1,722	0.12%
2024/03/11	1	57.00	0	0.00	57.50	1	1,795	0.06%
2024/03/07	8	59.54	1	60.00	58.30	7	1,794	0.39%
2024/03/06	0	0.00	1	59.50	59.20	-1	1,827	-0.05%
2024/03/04	5	59.40	0	0.00	59.30	5	1,929	0.26%
2024/03/01	0	0.00	2	59.25	59.10	-2	1,951	-0.10%
2024/02/27	2	60.95	1	59.50	59.50	1	2,005	0.05%
2024/02/26	0	0.00	4	60.20	60.10	-4	2,185	-0.18%
2024/02/23	5	60.82	2	59.90	59.90	3	2,196	0.14%
2024/02/22	0	0.00	1	60.50	60.70	-1	2,216	-0.05%
2024/02/21	1	61.50	2	61.90	61.50	-1	2,242	-0.04%
2024/02/20	0	0.00	1	62.40	61.60	-1	2,275	-0.04%
2024/02/19	2	63.70	6	63.60	62.50	-4	2,263	-0.18%
2024/02/16	8	60.94	8.1	63.65	63.50	-0.1	2,226	0.00%
2024/02/15	1	59.00	5	59.00	58.90	-4	2,041	-0.20%
2024/02/05	5	59.90	0	0.00	59.70	5	2,092	0.24%
2024/01/31	0	0.00	2	59.00	58.80	-2	2,151	-0.09%
2024/01/30	2	59.90	5	59.58	59.50	-3	2,185	-0.14%
2024/01/26	0	0.00	2	59.80	59.60	-2	2,250	-0.09%
2024/01/25	0	0.00	10	61.00	59.90	-10	2,295	-0.44%
2024/01/24	2	60.60	0	0.00	60.50	2	2,316	0.09%
2024/01/23	0	0.00	1	60.30	60.40	-1	2,426	-0.04%
2024/01/22	2	60.75	6	60.75	60.80	-4	2,463	-0.16%
2024/01/04	10	59.10	0	0.00	58.80	10	3,465	0.29%
2024/01/03	11	59.30	0	0.00	59.30	11	3,758	0.29%
2023/12/28	0	0.00	10	60.62	60.50	-10	4,199	-0.24%
2023/12/27	1	60.80	0	0.00	60.50	1	4,594	0.02%
2023/12/20	1	60.20	1	60.90	60.70	0	4,988	0.00%
2023/12/18	4	60.53	0	0.00	60.40	4	5,035	0.08%
2023/12/15	1	61.80	1	62.30	61.30	0	5,077	0.00%
2023/12/14	6	61.90	0	0.00	61.50	6	5,173	0.12%
2023/12/11	2	61.90	1	61.90	61.90	1	5,553	0.02%
2023/12/08	0	0.00	1	62.20	61.80	-1	5,619	-0.02%
2023/12/07	0	0.00	5	61.90	61.60	-5	5,764	-0.09%
2023/12/06	1	62.40	2	62.60	62.50	-1	5,971	-0.02%
2023/12/04	0	0.00	1	62.00	61.80	-1	6,247	-0.02%
2023/11/30	1	62.30	11	61.78	62.20	-10	7,389	-0.14%
2023/11/29	5	61.80	3	61.40	61.50	2	7,551	0.03%
2023/11/28	2	61.35	0	0.00	61.40	2	7,723	0.03%
2023/11/27	2	60.80	0	0.00	60.00	2	8,329	0.02%
2023/11/24	1	61.00	0	0.00	60.80	1	8,809	0.01%
2023/11/23	17	61.82	9	62.01	61.50	8	8,993	0.09%
2023/11/21	0	0.00	3	60.50	60.40	-3	8,887	-0.03%
2023/11/20	1	59.60	0	60.80	60.80	1	8,988	0.01%
2023/11/17	1	58.90	1	59.10	59.10	0	9,095	0.00%
2023/11/16	12	59.43	0	0.00	59.50	12	9,282	0.13%
2023/11/15	1	59.50	0	0.00	59.30	1	9,508	0.01%
2023/11/13	4	59.50	0	0.00	59.20	4	10,039	0.04%
2023/11/08	1	61.10	5	61.56	60.80	-4	10,744	-0.04%
2023/11/07	0	0.00	0.1	61.44	61.10	-0.1	10,764	0.00%
2023/11/02	1	60.60	0	0.00	60.40	1	10,931	0.01%
2023/11/01	1	59.01	0	0.00	59.00	1	10,977	0.01%
2023/10/31	17	58.84	2	58.40	58.40	15	11,027	0.14%
2023/10/30	2	60.90	4	60.85	60.90	-2	11,180	-0.02%
2023/10/27	10	61.06	3	61.00	60.20	7	11,313	0.06%
2023/10/26	46	61.89	6	61.65	61.10	40	11,743	0.34%
2023/10/25	0	0.00	13	65.35	65.00	-13	12,206	-0.11%
2023/10/24	4	62.85	3	63.40	64.20	1	12,992	0.01%
2023/10/23	5	63.00	5	63.96	63.00	0	13,942	0.00%
2023/10/20	34	61.61	3	63.00	63.00	31	14,815	0.21%
2023/10/19	3	63.30	3	63.90	63.90	0	14,773	0.00%
2023/10/18	8	64.48	0	0.00	64.00	8	14,777	0.05%
2023/10/17	1	67.50	3	68.00	67.20	-2	14,792	-0.01%
2023/10/16	0	0.00	2	67.40	67.10	-2	14,788	-0.01%
2023/10/13	0	0.00	1	68.40	68.10	-1	14,860	-0.01%
2023/10/12	0	0.00	4	69.20	68.70	-4	14,865	-0.03%
2023/10/11	11	69.79	24	70.15	67.20	-13	14,932	-0.09%
2023/10/06	2	67.80	50	67.50	67.50	-48	14,829	-0.32%
2023/10/05	15	68.40	7	68.14	68.10	8	14,942	0.05%
2023/10/04	7	68.40	13	68.05	68.40	-6	14,858	-0.04%
2023/10/03	6	67.47	11	68.75	68.40	-5	14,680	-0.03%
2023/10/02	1	66.00	9	64.81	66.90	-8	14,427	-0.06%
2023/09/28	3	62.40	0	0.00	61.80	3	14,264	0.02%
2023/09/27	0	0.00	5	61.40	62.00	-5	14,340	-0.03%
2023/09/25	1	62.80	0	0.00	63.10	1	14,459	0.01%
2023/09/22	1	62.70	0	0.00	63.20	1	14,466	0.01%
2023/09/21	1	61.80	0	0.00	62.50	1	14,478	0.01%
2023/09/20	1	62.89	0	0.00	61.70	1	14,478	0.01%
2023/09/19	4	62.80	0	0.00	62.40	4	14,567	0.03%
2023/09/18	1	64.20	0.2	65.00	64.00	0.9	14,654	0.01%
2023/09/15	0.1	66.90	0	0.00	66.60	0.1	15,118	0.00%
2023/09/14	0.1	66.70	3.1	66.32	66.80	-3	15,209	-0.02%
2023/09/13	0.1	65.40	0	0.00	65.00	0.1	15,083	0.00%
2023/09/12	12	65.22	48	65.27	65.20	-36	15,044	-0.24%
2023/09/11	34	66.44	3	64.40	65.00	31	14,948	0.21%
2023/09/08	68	68.77	19	68.26	68.40	49	14,761	0.33%
2023/09/07	19	68.95	5	68.78	69.00	14	14,747	0.09%
2023/09/06	7	70.89	8	70.51	69.80	-1	14,736	-0.01%
2023/09/05	16	70.51	10.1	70.80	70.60	5.9	14,622	0.04%
2023/09/04	3.1	68.26	6	68.60	68.10	-2.9	13,907	-0.02%
2023/09/01	2	66.30	3	68.90	66.30	-1	13,906	-0.01%
2023/08/31	17.1	69.35	79	69.87	68.80	-61.9	14,025	-0.44%
2023/08/30	53	67.05	21	68.03	68.30	32	13,475	0.24%
2023/08/29	1	64.60	12	65.54	66.40	-11	13,009	-0.08%
2023/08/25	3	64.30	3	64.00	64.30	0	12,830	0.00%
2023/08/24	2	64.75	2	65.60	64.50	0	12,777	0.00%
2023/08/23	8	65.35	7	65.00	64.60	1	12,668	0.01%
2023/08/22	12	65.98	6	65.28	64.50	6	12,588	0.05%
2023/08/21	6	64.65	8.1	64.79	65.80	-2.1	12,422	-0.02%
2023/08/18	6	66.07	2	64.10	64.20	4	12,213	0.03%
2023/08/17	14	64.91	16	65.09	65.60	-2	12,012	-0.02%
2023/08/16	8	64.01	14	63.54	64.50	-6	11,781	-0.05%
2023/08/15	2	59.10	4	60.93	61.90	-2	11,231	-0.02%
2023/08/14	1	56.80	40	55.80	56.30	-39	11,076	-0.35%
2023/08/11	3	58.00	1	57.60	57.50	2	11,048	0.02%
2023/08/10	7	59.16	1	58.50	58.10	6	11,025	0.05%
2023/08/09	9	61.47	0	0.00	60.90	9	10,926	0.08%
2023/08/08	7	62.86	5	62.34	61.90	2	10,878	0.02%
2023/08/07	4	63.15	12	63.66	64.00	-8	10,834	-0.07%
2023/08/04	45	61.59	1	62.00	62.30	44	10,768	0.41%
2023/08/02	6	64.42	3	63.70	62.70	3	10,710	0.03%
2023/08/01	9	64.97	9	64.49	63.60	0	10,508	0.00%
2023/07/31	14	66.36	9	67.41	64.50	5	10,379	0.05%
2023/07/28	17	69.06	65	69.09	69.60	-48	9,839	-0.49%
2023/07/27	28	68.35	23	68.39	67.50	5	9,214	0.05%
2023/07/26	83	68.38	81	66.77	65.80	2	8,371	0.02%
2023/07/25	26	65.18	32	65.65	66.80	-6	7,406	-0.08%
2023/07/21	1	61.30	1	60.80	60.80	0	6,468	0.00%
2023/07/20	2	62.15	2	61.65	61.60	0	6,462	0.00%
2023/07/19	2	60.00	0	0.00	59.70	2	6,335	0.03%
2023/07/18	2	61.20	11	61.00	60.80	-9	6,304	-0.14%
2023/07/17	6	62.20	5	62.10	62.00	1	6,244	0.02%
2023/07/14	7	62.91	8	62.80	62.00	-1	6,194	-0.02%
2023/07/13	41	61.31	4	61.88	61.00	37	5,970	0.62%
2023/07/12	3	60.00	3	61.23	60.20	0	5,784	0.00%
2023/07/11	1	57.60	0	0.00	57.70	1	5,611	0.02%
2023/07/10	6	56.40	5	56.00	56.00	1	5,591	0.02%
2023/07/07	8	58.57	4	57.60	57.60	4	5,553	0.07%
2023/07/06	1	63.00	0	0.00	62.40	1	5,441	0.02%
2023/07/05	14	63.04	6	62.87	63.00	8	5,368	0.15%
2023/07/04	1.1	62.56	4	62.55	62.40	-3	5,278	-0.06%
2023/07/03	4	62.13	0	0.00	62.30	4	5,211	0.08%
2023/06/28	3	60.63	0	0.00	60.00	3	5,085	0.06%
2023/06/27	13	61.85	51	61.89	60.60	-38	5,088	-0.75%
2023/06/26	13	64.68	3	65.23	63.90	10	4,952	0.20%
2023/06/21	15	64.48	16	65.00	65.00	-1	4,791	-0.02%
2023/06/20	6	61.83	3	61.90	61.20	3	4,288	0.07%
2023/06/19	42	59.80	10	59.73	59.80	32	4,168	0.77%
2023/06/16	3	60.60	2	60.15	60.10	1	4,175	0.02%
2023/06/15	6	61.13	8	61.30	61.10	-2	4,216	-0.05%
2023/06/14	9	61.07	7	60.94	60.80	2	4,207	0.05%
2023/06/13	8	61.69	17	62.38	61.30	-9	4,248	-0.21%
2023/06/12	12	61.53	6	61.50	61.80	6	4,180	0.14%
2023/06/09	9	62.23	26	62.18	63.30	-17	4,033	-0.42%
2023/06/08	11	60.56	2	60.50	60.80	9	3,779	0.24%
2023/06/07	12	61.46	9	61.29	61.60	3	3,720	0.08%
2023/06/06	28	61.48	36	60.48	60.00	-8	3,521	-0.23%
2023/06/05	2	58.55	6	58.58	58.90	-4	3,214	-0.12%
2023/06/02	5	58.00	0	0.00	57.80	5	3,151	0.16%
2023/06/01	4	57.25	4	57.28	57.20	0	3,163	0.00%
2023/05/31	13	58.00	5	57.98	57.50	8	3,194	0.25%
2023/05/29	2	56.95	5	56.98	56.80	-3	3,218	-0.09%
2023/05/26	6	57.53	11	57.33	56.50	-5	3,274	-0.15%
2023/05/25	19	57.63	2	57.35	57.30	17	3,341	0.51%
2023/05/24	0	0.00	1	56.20	56.80	-1	3,360	-0.03%
2023/05/23	10	56.86	9	57.20	56.80	1	3,466	0.03%
2023/05/22	4	57.28	3	57.07	57.00	1	3,606	0.03%
2023/05/19	4	55.28	2	55.55	55.10	2	3,623	0.06%
2023/05/18	1	55.40	0	0.00	55.20	1	3,750	0.03%
2023/05/17	0	0.00	3	53.90	53.70	-3	3,810	-0.08%
2023/05/16	3	53.30	0	0.00	53.20	3	3,850	0.08%
2023/05/15	1	53.60	0	0.00	53.80	1	3,890	0.03%
2023/05/12	2	53.80	1	54.10	54.10	1	4,039	0.02%
2023/05/11	0	0.00	1	53.30	53.50	-1	4,113	-0.02%
2023/05/10	2	54.85	2	54.70	54.70	0	4,193	0.00%
2023/05/09	3	55.10	4	54.98	54.80	-1	4,288	-0.02%
2023/05/08	5	55.14	3	55.80	55.60	2	4,446	0.04%
2023/05/05	1	54.70	0	0.00	55.50	1	4,475	0.02%
2023/05/04	1	53.40	0	0.00	53.80	1	4,604	0.02%
2023/05/03	3	54.10	3	54.00	54.00	0	4,957	0.00%
2023/05/02	6	55.10	2	55.60	55.20	4	5,159	0.08%
2023/04/28	6	54.93	0	0.00	54.80	6	5,471	0.11%
2023/04/27	3	53.40	3	53.90	53.50	0	5,628	0.00%
2023/04/26	4	53.15	3	53.90	53.40	1	5,806	0.02%
2023/04/25	1	54.60	0	0.00	53.70	1	5,941	0.02%
2023/04/24	2	55.80	0	0.00	55.70	2	6,023	0.03%
2023/04/21	3	55.53	0	0.00	55.20	3	6,131	0.05%
2023/04/20	6	56.97	0	0.00	56.60	6	6,356	0.09%
2023/04/19	1	58.80	0	0.00	58.80	1	6,644	0.02%
2023/04/17	1	60.90	0	0.00	60.90	1	7,183	0.01%
2023/04/14	0	0.00	1	61.30	60.90	-1	7,381	-0.01%
2023/04/12	0	0.00	1	61.20	60.90	-1	7,350	-0.01%
2023/04/11	8	60.70	8	61.35	60.60	0	7,331	0.00%
2023/04/07	0	60.60	0	0.00	60.70	0	7,279	0.00%
2023/04/06	0	0.00	1	60.00	60.00	-1	7,270	-0.01%
2023/03/31	3	60.00	3	60.10	60.10	0	7,273	0.00%
2023/03/30	0	0.00	1	59.80	59.80	-1	7,275	-0.01%
2023/03/29	1	59.80	0	0.00	59.70	1	7,286	0.01%
2023/03/28	2	58.90	0	0.00	58.90	2	7,294	0.03%
2023/03/24	3	60.10	1	60.70	61.10	2	7,282	0.03%
2023/03/23	2	60.30	1	59.90	59.90	1	7,258	0.01%
2023/03/22	1	61.30	5	60.84	62.00	-4	7,190	-0.06%
2023/03/21	2	59.90	1	59.40	60.10	1	7,257	0.01%
2023/03/20	4	58.68	1	58.90	58.60	3	7,338	0.04%
2023/03/17	1	59.10	4	59.15	59.20	-3	7,294	-0.04%
2023/03/16	6	59.00	3	58.50	58.50	3	7,311	0.04%
2023/03/15	3	60.70	3	61.30	60.00	0	7,329	0.00%
2023/03/14	1	60.90	0	0.00	60.60	1	7,398	0.01%
2023/03/13	4	61.05	4	61.95	61.90	0	7,527	0.00%
2023/03/10	1	62.70	2	62.75	62.10	-1	7,674	-0.01%
2023/03/09	1	64.50	0	0.00	63.90	1	8,054	0.01%
2023/03/07	6	64.07	0	0.00	63.90	6	8,237	0.07%
2023/03/06	0	0.00	5	64.30	64.20	-5	8,246	-0.06%
2023/03/01	10	63.15	14	63.08	62.90	-4	8,563	-0.05%
2023/02/24	7	62.89	0	0.00	62.80	7	8,563	0.08%
2023/02/23	5	63.24	2	62.80	62.80	3	8,536	0.04%
2023/02/22	1	63.60	4	63.83	63.80	-3	8,545	-0.04%
2023/02/21	6	64.45	3	64.53	64.80	3	8,565	0.04%
2023/02/20	7	64.47	9	64.36	64.60	-2	8,532	-0.02%
2023/02/17	5	66.18	2	66.00	66.00	3	8,545	0.04%
2023/02/16	1	67.10	11	66.55	67.50	-10	8,760	-0.11%
2023/02/15	11	64.93	2	64.90	64.70	9	8,733	0.10%
2023/02/14	1	64.60	0	0.00	64.50	1	8,745	0.01%
2023/02/13	2	64.55	2	64.80	63.80	0	8,822	0.00%
2023/02/10	2	64.45	0	0.00	64.20	2	9,008	0.02%
2023/02/09	1	66.90	1	67.40	67.20	0	9,288	0.00%
2023/02/08	0	0.00	5	68.46	67.90	-5	9,373	-0.05%
2023/02/07	0	0.00	1	67.30	68.00	-1	9,417	-0.01%
2023/02/06	7	66.56	5	67.00	67.00	2	9,664	0.02%
2023/02/03	6	66.90	8	66.58	66.20	-2	10,133	-0.02%
2023/02/02	2	67.25	2	66.40	67.00	0	10,287	0.00%
2023/02/01	5	67.66	4	67.85	67.40	1	10,251	0.01%
2023/01/30	1	63.70	2	65.05	65.00	-1	9,923	-0.01%
2023/01/17	25	60.42	41	60.12	59.90	-16	9,663	-0.17%
2023/01/16	1	59.20	4	59.80	58.90	-3	9,501	-0.03%
2023/01/13	1	59.20	0	0.00	58.10	1	9,297	0.01%
2023/01/12	4	58.58	3	58.90	58.60	1	9,133	0.01%
2023/01/11	0	0.00	1	58.80	58.40	-1	9,020	-0.01%
2023/01/10	4	59.43	11	59.13	58.40	-7	8,905	-0.08%
2023/01/09	6	59.00	41	58.79	58.70	-35	8,654	-0.40%
2023/01/06	0	0.00	1	56.90	57.30	-1	8,280	-0.01%
2023/01/05	4	56.95	2	57.10	55.40	2	8,005	0.02%
2023/01/04	2	55.40	4	55.50	57.00	-2	7,697	-0.03%
2022/12/27	3	51.30	3	51.60	51.00	0	7,450	0.00%
2022/12/21	1	50.70	1	50.60	50.70	0	7,446	0.00%
2022/12/14	1	54.10	0	0.00	55.10	1	7,306	0.01%
2022/12/13	3	54.43	6	55.23	53.80	-3	7,264	-0.04%
2022/12/12	0	0.00	3	54.33	55.50	-3	7,108	-0.04%
2022/12/09	24	54.59	0	0.00	53.50	24	6,984	0.34%
2022/12/08	1	53.90	0	0.00	54.40	1	6,943	0.01%
2022/12/07	16	52.72	0	0.00	53.30	16	6,879	0.23%
2022/12/06	2	54.70	2	54.50	54.70	0	6,762	0.00%
2022/12/02	3	58.90	3	58.17	58.40	0	6,480	0.00%
2022/12/01	8	57.28	8	57.25	59.00	0	6,298	0.00%
2022/11/30	2	54.85	1	54.50	54.50	1	5,868	0.02%
2022/11/29	3	51.10	13	51.29	51.60	-10	5,662	-0.18%
2022/11/25	1	52.00	0	0.00	51.10	1	5,600	0.02%
2022/11/24	1	52.60	1	52.20	52.90	0	5,523	0.00%
2022/11/23	3	53.20	4	53.33	52.90	-1	5,432	-0.02%
2022/11/22	0	0.00	1	51.50	50.90	-1	5,156	-0.02%
2022/11/21	1	50.30	1	51.20	50.80	0	5,109	0.00%
2022/11/18	30	52.85	11	51.86	51.60	19	5,061	0.38%
2022/11/17	1	52.20	11	51.80	51.80	-10	4,910	-0.20%
2022/11/16	11	52.21	2	52.10	52.00	9	4,802	0.19%
2022/11/15	3	52.33	5	52.28	52.30	-2	4,707	-0.04%
2022/11/14	6	51.17	12	51.50	51.60	-6	4,510	-0.13%
2022/11/11	7	49.44	3	48.72	48.55	4	4,177	0.10%
2022/11/10	4	48.60	1	48.20	48.50	3	4,045	0.07%
2022/11/09	1	49.75	0	0.00	49.60	1	3,940	0.03%
2022/11/08	0	0.00	2	49.20	49.30	-2	3,814	-0.05%
2022/11/07	19	50.51	23	50.93	50.50	-4	3,587	-0.11%
2022/11/04	2	47.00	0	0.00	47.60	2	3,173	0.06%
2022/11/03	13	47.09	6	47.55	47.65	7	3,014	0.23%
2022/11/02	28	47.23	28	46.76	47.10	0	2,855	0.00%
2022/11/01	13	44.97	16	45.31	46.50	-3	2,519	-0.12%
2022/10/31	4	41.45	0	0.00	43.60	4	1,885	0.21%
2022/10/28	5	40.19	6	40.09	39.65	-1	1,655	-0.06%
2022/10/27	0	0.00	2	39.08	39.80	-2	1,532	-0.13%
2022/10/26	1	38.80	0	0.00	37.50	1	1,470	0.07%
2022/10/25	1	38.50	0	0.00	38.00	1	1,311	0.08%
2022/09/28	5	35.37	5	37.07	35.35	0	2,122	0.00%
2022/09/23	5	39.40	5	39.89	39.35	0	2,180	0.00%
2022/09/21	1	39.50	0	0.00	39.05	1	2,253	0.04%
2022/09/16	5	41.14	5	41.88	41.10	0	2,291	0.00%
2022/09/15	0	0.00	15	42.00	41.85	-15	2,339	-0.64%
2022/09/14	15	41.80	0	0.00	41.80	15	2,381	0.63%
2022/09/08	5	41.60	16	41.33	41.65	-11	2,500	-0.44%
2022/09/05	1	40.75	0	0.00	40.70	1	2,499	0.04%
2022/08/26	0	0.00	3	43.40	43.60	-3	2,463	-0.12%
2022/08/19	1	43.80	1	44.15	43.75	0	2,505	0.00%
2022/08/16	2	43.38	0	0.00	43.45	2	2,521	0.08%
2022/08/12	0.2	43.20	1	43.05	43.05	-0.8	2,522	-0.03%
2022/08/11	3	41.67	3	41.82	41.95	0	2,507	0.00%
2022/08/10	0	0.00	2	41.65	41.90	-2	2,505	-0.08%
2022/08/04	0	0.00	2	40.45	40.40	-2	2,527	-0.08%
2022/08/03	0	0.00	1	40.80	40.45	-1	2,530	-0.04%
2022/07/28	6	42.56	6	43.81	42.60	0	2,524	0.00%
2022/07/27	3	43.20	2	43.05	43.70	1	2,494	0.04%
2022/07/26	1	43.40	0	0.00	43.15	1	2,513	0.04%
2022/07/22	10	47.58	3	47.05	46.65	7	2,492	0.28%
2022/07/21	0	0.00	25	44.60	46.65	-25	2,306	-1.08%
2022/07/20	1	42.65	1	42.60	42.45	0	2,231	0.00%
2022/07/19	25	41.90	0	0.00	41.90	25	2,255	1.11%
2022/07/15	0	0.00	3	46.20	46.25	-3	2,216	-0.14%
2022/07/05	1	44.80	0	0.00	45.45	1	1,998	0.05%
2022/07/04	3	43.80	0	0.00	43.85	3	1,962	0.15%
2022/07/01	3	44.47	4	44.50	44.05	-1	1,946	-0.05%
2022/06/30	1	45.80	0	0.00	45.25	1	1,909	0.05%
2022/06/24	0	0.00	6	48.30	48.20	-6	1,803	-0.33%
2022/06/23	1	46.60	0	0.00	47.40	1	1,794	0.06%
2022/06/20	5	50.00	10	48.35	48.35	-5	1,712	-0.29%
2022/06/15	2	55.30	0	0.00	55.10	2	1,664	0.12%
2022/06/01	0	0.00	2	58.70	58.30	-2	1,836	-0.11%
2022/05/31	2	57.35	0	0.00	57.90	2	1,850	0.11%
2022/05/30	0	0.00	1	56.70	58.00	-1	1,871	-0.05%
2022/05/27	1	55.30	0	0.00	55.40	1	1,845	0.05%
2022/05/24	1	55.00	2	55.75	55.00	-1	2,197	-0.05%
2022/05/19	0	0.00	1	55.80	56.30	-1	2,311	-0.04%
2022/05/18	2	56.70	0	0.00	56.80	2	2,307	0.09%
2022/05/17	1	56.70	0	0.00	56.70	1	2,285	0.04%
2022/05/13	1	55.80	0	0.00	55.80	1	2,260	0.04%
2022/05/03	1	59.30	1	58.20	58.60	0	2,298	0.00%
2022/04/25	0	0.00	1	60.30	60.50	-1	2,256	-0.04%
2022/04/11	5	68.86	2	68.60	68.60	3	2,456	0.12%
2022/04/08	1	70.40	0	0.00	70.60	1	2,467	0.04%
2022/03/31	3	72.00	0	0.00	71.80	3	2,696	0.11%
2022/03/28	0	72.60	0	0.00	72.60	0	3,084	0.00%
2022/03/23	6	72.87	7	72.61	72.60	-1	3,210	-0.03%
2022/03/22	5	72.34	4	72.70	72.70	1	3,236	0.03%
2022/03/17	0	0.00	6	70.80	70.90	-6	3,316	-0.18%
2022/03/16	6	68.90	9	69.00	68.80	-3	3,351	-0.09%
2022/03/15	0	0.00	3	68.80	68.80	-3	3,369	-0.09%
2022/03/10	1	71.40	0	0.00	71.30	1	3,491	0.03%
2022/03/07	10	71.20	0	0.00	70.90	10	3,618	0.28%
2022/03/02	0	0.00	1	75.10	75.20	-1	3,791	-0.03%
2022/02/25	1	75.40	1	75.70	75.00	0	3,886	0.00%
2022/02/24	35	74.96	13	74.85	74.20	22	4,011	0.55%
2022/02/23	3	73.73	12	74.17	74.20	-9	4,011	-0.22%
2022/02/10	11	73.30	0	0.00	73.00	11	6,225	0.18%
2022/02/09	0	0.00	3	72.20	72.20	-3	6,242	-0.05%
2022/02/08	0	0.00	2	71.30	71.50	-2	6,346	-0.03%
2022/01/26	2	67.90	0	68.20	67.50	2	6,444	0.03%
2022/01/24	14	70.19	3	69.47	69.80	11	6,667	0.16%
2022/01/21	5	71.00	5	71.50	71.50	0	6,749	0.00%
2022/01/20	5	71.50	0	0.00	71.90	5	6,844	0.07%
2022/01/17	0	0.00	5	74.10	73.80	-5	7,053	-0.07%
2022/01/14	2	72.40	2	73.10	73.10	0	7,114	0.00%
2022/01/13	0	0.00	3	73.70	73.70	-3	7,171	-0.04%
2022/01/12	0	0.00	2	72.10	72.20	-2	7,299	-0.03%
2022/01/11	11	73.04	1	72.90	72.70	10	7,345	0.14%
2022/01/05	7	76.60	13	76.52	76.10	-6	7,694	-0.08%
2022/01/04	0	0.00	7	77.61	77.30	-7	7,696	-0.09%
2022/01/03	5	77.20	0	0.00	77.30	5	7,732	0.06%
2021/12/30	1	77.10	0	0.00	77.10	1	7,817	0.01%
2021/12/29	5	77.36	0	0.00	78.10	5	7,940	0.06%
2021/12/28	3	78.70	5	79.28	77.60	-2	8,059	-0.02%
2021/12/27	10	78.35	9	77.62	77.60	1	8,168	0.01%
2021/12/23	5	78.18	2	78.50	78.40	3	8,387	0.04%
2021/12/17	0	0.00	1	75.50	74.90	-1	9,822	-0.01%
2021/12/15	3	74.90	3	75.50	74.80	0	9,853	0.00%
2021/12/14	1	75.40	1	75.90	75.20	0	9,905	0.00%
2021/12/10	3	74.30	5	74.26	74.40	-2	10,038	-0.02%
2021/12/09	0	0.00	2	75.95	75.20	-2	10,000	-0.02%
2021/12/08	1	76.60	6	76.73	76.20	-5	10,010	-0.05%
2021/12/07	1	77.90	0	0.00	76.60	1	10,001	0.01%
2021/12/06	6	75.78	2	76.00	76.00	4	10,060	0.04%
2021/12/01	7	75.79	4	75.33	75.30	3	10,105	0.03%
2021/11/29	0	0.00	1	75.90	76.30	-1	10,057	-0.01%
2021/11/26	0	0.00	5	76.80	75.90	-5	9,995	-0.05%
2021/11/25	4	78.90	1	79.70	78.70	3	9,949	0.03%
2021/11/24	3	79.20	4	79.63	79.70	-1	9,979	-0.01%
2021/11/23	16	79.21	7	79.59	78.80	9	10,081	0.09%
2021/11/22	3	81.37	4	81.53	83.00	-1	9,931	-0.01%
2021/11/19	10	79.02	6	79.17	79.10	4	9,795	0.04%
2021/11/18	15	78.45	7	78.24	78.10	8	9,812	0.08%
2021/11/17	10	80.95	5	80.46	79.80	5	9,727	0.05%
2021/11/16	23	85.08	26	83.27	80.50	-3	9,651	-0.03%
2021/11/15	15	80.33	11	81.85	83.90	4	8,911	0.04%
2021/11/11	5	76.40	6	75.33	75.40	-1	8,744	-0.01%
2021/11/10	3	75.90	0	0.00	76.10	3	8,994	0.03%
2021/11/09	7	75.36	6	76.58	77.00	1	9,006	0.01%
2021/11/08	2	73.95	0	0.00	74.00	2	8,860	0.02%
2021/11/05	3	74.23	3	74.53	74.50	0	8,942	0.00%
2021/11/04	1	76.10	2	76.15	75.20	-1	8,981	-0.01%
2021/11/03	3	74.10	4	74.95	74.80	-1	9,139	-0.01%
2021/11/02	0	0.00	16	74.55	73.80	-16	9,260	-0.17%
2021/11/01	16	76.48	9	76.53	76.90	7	9,253	0.08%
2021/10/29	4	74.25	14	73.73	74.70	-10	9,759	-0.10%
2021/10/28	1	73.20	0	0.00	72.60	1	10,246	0.01%
2021/10/27	11	75.46	12	74.27	75.40	-1	10,312	-0.01%
2021/10/26	0	0.00	4	76.70	74.70	-4	10,317	-0.04%
2021/10/25	6	75.80	2	75.50	75.70	4	10,226	0.04%
2021/10/22	4	72.50	1	73.40	74.20	3	10,271	0.03%
2021/10/21	1	73.50	1	75.50	73.10	0	10,293	0.00%
2021/10/20	15	75.95	7	75.06	74.70	8	10,274	0.08%
2021/10/18	2	72.60	2	74.00	74.00	0	10,566	0.00%
2021/10/15	15	72.23	13	73.08	73.40	2	10,569	0.02%
2021/10/14	2	66.60	2	67.65	68.20	0	10,520	0.00%
2021/10/13	4	66.45	5	67.00	66.50	-1	10,558	-0.01%
2021/10/08	1	70.90	1	70.40	71.00	0	10,617	0.00%
2021/10/07	4	69.58	13	70.12	70.20	-9	10,683	-0.08%
2021/10/06	11	69.26	7	68.87	67.90	4	11,044	0.04%
2021/10/05	5	66.24	0	0.00	67.60	5	11,074	0.05%
2021/10/04	1	66.30	0	0.00	66.00	1	11,062	0.01%
2021/10/01	22	71.08	2	74.20	71.10	20	10,969	0.18%
2021/09/30	3	74.63	4	74.98	75.40	-1	10,879	-0.01%
2021/09/29	9	76.13	6	75.28	73.90	3	10,816	0.03%
2021/09/28	7	82.01	8	81.81	80.20	-1	10,680	-0.01%
2021/09/27	9	79.64	20	79.35	79.90	-11	9,841	-0.11%
2021/09/24	2	72.85	6	75.73	75.70	-4	9,525	-0.04%
2021/09/23	5	72.00	2	72.75	73.00	3	9,417	0.03%
2021/09/22	2	71.50	0	0.00	71.50	2	9,438	0.02%
2021/09/16	0	0.00	2	72.05	72.60	-2	9,454	-0.02%
2021/09/15	5	71.70	6	72.17	71.50	-1	9,509	-0.01%
2021/09/13	3	71.90	0	0.00	71.70	3	9,632	0.03%
2021/09/10	1	72.00	0	0.00	72.70	1	9,877	0.01%
2021/09/09	5	72.72	5	72.40	72.20	0	10,071	0.00%
2021/09/08	2	71.00	2	70.00	69.60	0	10,401	0.00%
2021/09/07	2	69.50	0	0.00	70.30	2	11,177	0.02%
2021/09/06	0	0.00	1	72.60	71.30	-1	11,699	-0.01%
2021/09/03	2	72.95	1	73.00	72.10	1	11,964	0.01%
2021/09/02	2	73.80	1	71.90	71.90	1	12,347	0.01%
2021/08/31	1	72.20	1	72.70	72.80	0	12,590	0.00%
2021/08/27	3	72.83	4	73.78	73.70	-1	12,604	-0.01%
2021/08/26	3	71.20	2	71.70	71.70	1	12,512	0.01%
2021/08/25	2	69.10	2	69.95	70.50	0	12,632	0.00%
2021/08/24	4	72.00	3	70.03	70.00	1	12,652	0.01%
2021/08/23	1	71.90	1	71.50	71.50	0	12,669	0.00%
2021/08/20	2	69.50	1	69.70	68.20	1	12,712	0.01%
2021/08/19	3	71.33	31	69.30	69.30	-28	12,867	-0.22%
2021/08/18	7	70.83	3	72.53	73.90	4	12,851	0.03%
2021/08/17	2	75.25	4	75.58	73.80	-2	12,837	-0.02%
2021/08/16	5	74.74	1	76.20	74.90	4	12,983	0.03%
2021/08/12	1	83.30	0	0.00	84.30	1	13,191	0.01%
2021/08/11	3	84.10	2	86.15	84.50	1	13,585	0.01%
2021/08/10	5	84.82	6	85.35	85.40	-1	13,665	-0.01%
2021/08/09	13	86.43	19	87.62	84.10	-6	13,730	-0.04%
2021/08/06	0	0.00	1	87.90	88.00	-1	13,816	-0.01%
2021/08/05	34	88.62	1	87.60	87.30	33	13,821	0.24%
2021/08/04	35	88.51	16	88.87	89.10	19	14,081	0.13%
2021/08/03	11	85.40	14	86.81	87.50	-3	13,658	-0.02%
2021/08/02	1	81.80	5	82.36	83.30	-4	13,151	-0.03%
2021/07/29	5	77.86	3	78.60	78.60	2	13,389	0.01%
2021/07/28	2	79.40	3	76.20	77.80	-1	13,621	-0.01%
2021/07/27	0	0.00	2	81.20	80.00	-2	13,719	-0.01%
2021/07/26	0	0.00	4	81.30	81.20	-4	13,875	-0.03%
2021/07/23	4	83.20	5	83.58	82.10	-1	13,994	-0.01%
2021/07/22	24	82.06	20	83.00	81.40	4	13,930	0.03%
2021/07/21	1	79.10	1	78.20	75.90	0	13,746	0.00%
2021/07/20	11	77.96	12	76.93	76.90	-1	13,750	-0.01%
2021/07/19	4	80.33	1	80.60	80.50	3	13,833	0.02%
2021/07/16	5	81.60	0	0.00	81.40	5	14,247	0.04%
2021/07/15	2	81.95	0	0.00	81.70	2	14,505	0.01%
2021/07/14	1	82.00	1	83.30	82.50	0	14,695	0.00%
2021/07/13	8	86.65	17.2	86.03	83.70	-9.2	14,884	-0.06%
2021/07/12	3	85.30	0	0.00	83.20	3	14,678	0.02%
2021/07/09	4	83.58	5	84.18	84.50	-1	14,692	-0.01%
2021/07/08	2	83.60	3	84.30	83.20	-1	14,792	-0.01%
2021/07/07	3	83.47	2	83.30	82.80	1	14,932	0.01%
2021/07/06	11	83.35	5	83.00	83.00	6	15,022	0.04%
2021/07/05	3	85.23	1	84.60	85.10	2	15,176	0.01%
2021/07/02	1	81.50	0	0.00	82.00	1	15,175	0.01%
2021/07/01	0	0.00	1	83.20	80.70	-1	15,341	-0.01%
2021/06/30	1	82.00	0	0.00	81.50	1	15,632	0.01%
2021/06/29	0	0.00	5	83.00	82.80	-5	15,724	-0.03%
2021/06/28	1	83.80	1	83.50	84.80	0	16,256	0.00%
2021/06/25	2	83.45	5	83.80	82.70	-3	16,444	-0.02%
2021/06/24	4	84.23	1	84.00	83.50	3	16,969	0.02%
2021/06/23	3	83.60	7	83.99	84.80	-4	17,087	-0.02%
2021/06/22	5	82.86	7	83.01	83.00	-2	17,247	-0.01%
2021/06/21	11	83.16	6	82.72	82.40	5	17,979	0.03%
2021/06/18	1	87.80	0	0.00	87.60	1	18,581	0.01%
2021/06/17	10	89.96	9	89.22	88.90	1	18,730	0.01%
2021/06/16	10	90.32	14	90.55	88.90	-4	18,628	-0.02%
2021/06/15	11	87.06	8	87.86	86.20	3	18,381	0.02%
2021/06/11	28	83.68	27	82.78	82.60	1	18,677	0.01%
2021/06/10	27	81.28	22	81.33	82.50	5	18,508	0.03%
2021/06/09	0	0.00	2	80.05	80.30	-2	18,181	-0.01%
2021/06/08	0	0.00	2	76.60	77.00	-2	17,994	-0.01%
2021/06/07	4	77.00	3	76.40	76.40	1	18,105	0.01%
2021/06/04	2	76.00	0	0.00	76.20	2	18,079	0.01%
2021/06/02	1	77.20	1	77.80	76.10	0	18,457	0.00%
2021/06/01	1	80.60	1	79.60	79.50	0	18,353	0.00%
2021/05/28	1	81.50	0	0.00	80.90	1	18,411	0.01%
2021/05/27	5	81.52	2	80.75	81.30	3	18,468	0.02%
2021/05/26	1	80.00	0	0.00	80.00	1	18,319	0.01%
2021/05/25	3	81.17	4	79.25	78.50	-1	18,359	-0.01%
2021/05/24	0	0.00	2	76.65	78.20	-2	18,270	-0.01%
2021/05/21	6	77.18	6	75.50	75.50	0	18,138	0.00%
2021/05/20	1	76.50	0	0.00	74.00	1	18,249	0.01%
2021/05/19	5	76.78	7	75.09	78.60	-2	18,154	-0.01%
2021/05/18	2	71.45	7	70.70	71.80	-5	18,103	-0.03%
2021/05/17	5	68.74	2	69.90	66.50	3	18,788	0.02%
2021/05/14	2	74.00	38	72.57	73.80	-36	20,041	-0.18%
2021/05/13	8	65.88	10	66.62	68.10	-2	19,889	-0.01%
2021/05/12	45	70.33	4	69.15	65.70	41	19,943	0.21%
2021/05/11	3	71.30	6	71.47	70.00	-3	20,097	-0.01%
2021/05/10	2	71.20	2	72.50	71.40	0	20,196	0.00%
2021/05/07	8	73.80	16	73.70	72.10	-8	20,804	-0.04%
2021/05/06	11	71.81	6	73.37	73.50	5	20,847	0.02%
2021/05/05	12	68.51	14	70.02	70.20	-2	20,768	-0.01%
2021/05/04	4	67.65	1	68.20	67.30	3	21,129	0.01%
2021/05/03	5	77.54	3	75.80	74.70	2	21,321	0.01%
2021/04/28	3	80.03	1	80.50	80.00	2	21,438	0.01%
2021/04/26	1	82.30	1	84.20	81.10	0	21,350	0.00%
2021/04/23	2	87.55	1	87.80	82.80	1	21,429	0.00%
2021/04/22	4	87.83	3	88.60	85.20	1	21,344	0.00%
2021/04/21	2	82.95	0	0.00	84.30	2	20,986	0.01%
2021/04/20	3	82.17	7	83.30	81.30	-4	20,862	-0.02%
2021/04/19	0	0.00	3	81.60	80.10	-3	20,734	-0.01%
2021/04/16	2	78.50	0	0.00	77.80	2	20,537	0.01%
2021/04/15	0	0.00	2	77.80	78.00	-2	20,348	-0.01%
2021/04/14	4	75.15	0	0.00	75.30	4	20,297	0.02%
2021/04/13	0	0.00	1	74.60	74.00	-1	20,402	0.00%
2021/04/12	2	78.55	4	78.45	76.40	-2	20,581	-0.01%
2021/04/09	2	81.20	2	82.50	79.00	0	20,588	0.00%
2021/04/08	1	79.10	5	80.10	79.80	-4	20,616	-0.02%
2021/04/07	5	79.18	3.5	79.56	79.50	1.5	20,634	0.01%
2021/04/06	6	80.78	8	79.78	81.10	-2	20,773	-0.01%
2021/04/01	4	76.35	62	75.81	75.50	-58	21,171	-0.27%
2021/03/31	61	75.54	46	76.00	75.80	15	21,598	0.07%
2021/03/30	3	72.97	3	74.00	73.10	0	22,568	0.00%
2021/03/29	40	72.84	5	73.86	72.40	35	22,798	0.15%
2021/03/26	3	69.43	3	69.03	69.00	0	22,533	0.00%
2021/03/25	0	0.00	40	69.90	68.00	-40	22,491	-0.18%
2021/03/24	49	71.78	3	71.20	70.20	46	22,209	0.21%
2021/03/23	12	70.19	9	68.90	70.80	3	21,339	0.01%
2021/03/22	1	65.40	12	65.83	65.30	-11	20,493	-0.05%
2021/03/19	2	64.10	5.2	64.45	63.40	-3.2	20,159	-0.02%
2021/03/18	18	64.55	7	64.59	63.10	11	19,809	0.06%
2021/03/17	13	63.17	15	63.78	64.60	-2	19,342	-0.01%
2021/03/16	3	60.57	4	60.30	60.30	-1	18,592	-0.01%
2021/03/12	0	0.00	1	60.20	58.60	-1	18,490	-0.01%
2021/03/11	1	57.90	1	59.00	59.90	0	18,523	0.00%
2021/03/09	1	56.60	0	0.00	56.90	1	18,499	0.01%
2021/03/08	0	0.00	2	59.60	58.40	-2	18,414	-0.01%
2021/03/05	2	55.20	8	56.66	56.40	-6	18,256	-0.03%
2021/03/03	7	56.47	0	0.00	58.40	7	18,247	0.04%
2021/03/02	2	59.05	0	0.00	57.20	2	18,591	0.01%
2021/02/25	3	58.40	13	59.52	58.70	-10	18,873	-0.05%
2021/02/24	5	59.42	2	60.30	58.50	3	18,808	0.02%
2021/02/23	1	60.60	0	0.00	60.80	1	18,742	0.01%
2021/02/22	1	62.10	7	62.60	61.50	-6	18,702	-0.03%
2021/02/18	11	60.59	1	61.90	60.60	10	18,605	0.05%
2021/02/17	19	61.27	21	62.11	62.50	-2	19,117	-0.01%
2021/02/05	11	57.59	25	57.40	57.90	-14	18,671	-0.07%
2021/02/04	11	54.27	3.4	54.66	54.00	7.6	17,802	0.04%
2021/02/03	2	55.50	8	54.76	53.60	-6	17,791	-0.03%
2021/02/02	6	55.20	16	54.56	55.20	-10	17,572	-0.06%
2021/02/01	25	53.46	10	51.92	53.70	15	17,009	0.09%
2021/01/29	39	54.58	15	53.79	51.90	24	16,705	0.14%
2021/01/28	6	54.03	1	55.00	52.80	5	15,996	0.03%
2021/01/27	4	54.40	8	54.05	53.80	-4	15,772	-0.03%
2021/01/26	3	54.23	5	55.84	54.10	-2	15,546	-0.01%
2021/01/25	3	54.30	6	54.20	54.00	-3	14,918	-0.02%
2021/01/22	5	50.59	13	51.94	52.10	-8	14,523	-0.06%
2021/01/21	2	48.20	10	49.20	50.50	-8	14,213	-0.06%
2021/01/19	10	48.40	0	0.00	47.95	10	13,887	0.07%
2021/01/18	0	0.00	5	45.25	48.10	-5	13,843	-0.04%
2021/01/15	7	50.31	3	51.40	50.10	4	13,596	0.03%
2021/01/14	1	51.90	2.1	52.07	52.50	-1.1	13,422	-0.01%
2021/01/13	10	52.92	7	52.63	53.20	3	13,293	0.02%
2021/01/12	7	50.26	0	0.00	50.40	7	13,148	0.05%
2021/01/08	2	52.20	15	52.20	52.50	-13	12,869	-0.10%
2021/01/07	2	52.40	2	52.75	52.60	0	12,778	0.00%
2021/01/06	1	52.00	0	0.00	51.40	1	12,634	0.01%
2021/01/05	2	54.65	2	55.15	53.40	0	12,302	0.00%
2021/01/04	6	53.52	0	0.00	52.70	6	11,872	0.05%
2020/12/31	3	52.93	13	53.24	53.30	-10	11,712	-0.09%
2020/12/30	4	53.13	51	52.71	52.90	-47	11,421	-0.41%
2020/12/29	21	54.00	3	53.90	54.60	18	11,222	0.16%
2020/12/28	10	54.78	18	53.55	55.50	-8	10,862	-0.07%
2020/12/25	30	52.72	9	52.93	51.80	21	10,069	0.21%
2020/12/24	44.5	51.44	38	51.73	51.50	6.5	9,435	0.07%
2020/12/23	10	48.67	28	48.62	48.80	-18	7,858	-0.23%
2020/12/22	38	46.10	3	46.15	44.40	35	7,373	0.47%
2020/12/21	1	44.95	1	44.55	45.10	0	7,047	0.00%
2020/12/17	0	0.00	2	42.60	43.25	-2	6,888	-0.03%
2020/12/14	5	42.90	5	43.60	43.15	0	7,004	0.00%
2020/12/11	0	0.00	2	42.75	42.50	-2	6,994	-0.03%
2020/12/10	0	0.00	10	44.20	43.30	-10	6,923	-0.14%
2020/12/09	0	0.00	7	44.85	44.70	-7	6,787	-0.10%
2020/12/08	1	44.60	0	0.00	45.25	1	6,732	0.01%
2020/12/07	3	45.97	1	45.80	44.85	2	6,676	0.03%
2020/12/04	6	45.88	6	46.15	46.20	0	6,565	0.00%
2020/12/03	1	45.75	0	0.00	45.20	1	6,440	0.02%
2020/12/02	0	0.00	101	45.70	45.50	-101	6,364	-1.59%	大賣/鉅額交易
2020/12/01	8	44.95	4	44.93	44.95	4	6,252	0.06%
2020/11/30	1	46.00	2	45.95	45.85	-1	6,096	-0.02%
2020/11/26	33	47.17	23	46.26	46.50	10	5,867	0.17%
2020/11/25	109	45.46	7	45.63	46.00	102	5,354	1.90%	大買/鉅額交易
2020/11/24	3	45.42	17	45.39	44.45	-14	5,108	-0.27%
2020/11/23	0	0.00	2	45.30	44.40	-2	4,777	-0.04%
2020/11/20	6	44.92	0	0.00	44.45	6	4,694	0.13%
2020/11/18	0	0.00	1	45.05	45.00	-1	4,419	-0.02%
2020/11/17	0	0.00	4	45.00	44.50	-4	4,216	-0.09%
2020/11/16	11	44.93	5	45.46	44.50	6	3,939	0.15%
2020/11/13	2	42.83	4	42.28	42.90	-2	3,069	-0.07%
2020/11/12	0	0.00	29	42.63	41.90	-29	2,611	-1.11%
2020/11/11	29	39.88	1	40.05	40.70	28	2,016	1.39%
2020/11/10	1	38.60	1	38.60	38.85	0	1,876	0.00%
2020/11/09	0	0.00	1	38.50	38.55	-1	1,881	-0.05%
2020/11/06	0	0.00	10	38.50	38.50	-10	1,890	-0.53%
2020/11/04	0	0.00	1	38.80	38.70	-1	1,921	-0.05%
2020/11/02	1	37.80	1	38.15	38.50	0	1,988	0.00%
2020/10/30	10	38.85	15	38.34	38.30	-5	2,010	-0.25%
2020/10/29	1	37.95	0	0.00	38.10	1	2,038	0.05%
2020/10/28	1	38.30	0	0.00	38.35	1	2,055	0.05%
2020/10/26	16	38.89	1	38.70	38.70	15	2,222	0.68%
2020/10/14	0	0.00	1	36.55	37.30	-1	2,352	-0.04%
2020/10/13	1	36.20	0	0.00	36.45	1	2,382	0.04%
2020/09/17	3	40.97	3	40.53	40.60	0	3,125	0.00%
2020/09/09	0	0.00	1	38.45	39.00	-1	3,282	-0.03%
2020/09/04	1	37.90	0	0.00	37.95	1	3,412	0.03%
2020/08/31	0	0.00	1	38.15	38.00	-1	3,640	-0.03%
2020/08/28	3	37.73	0	0.00	37.75	3	3,741	0.08%
2020/08/27	0	0.00	7	38.11	38.00	-7	3,766	-0.19%
2020/08/25	3	38.70	0	0.00	38.40	3	3,846	0.08%
2020/08/20	2	37.20	1	35.90	36.05	1	4,025	0.02%
2020/08/19	1	39.00	1	39.55	38.90	0	4,079	0.00%
2020/08/12	0	0.00	26	39.22	39.35	-26	4,324	-0.60%
2020/08/10	0	0.00	2	40.28	40.10	-2	4,604	-0.04%
2020/08/07	1	40.10	0	0.00	40.10	1	4,745	0.02%
2020/08/06	3	40.70	5	41.35	40.75	-2	4,823	-0.04%
2020/07/31	1	41.25	0	0.00	41.15	1	5,644	0.02%
2020/07/30	17	41.12	15	41.05	40.90	2	5,952	0.03%
2020/07/28	0	0.00	5	39.35	38.50	-5	6,369	-0.08%
2020/07/27	0	0.00	1	39.50	39.80	-1	6,722	-0.01%
2020/07/23	1	41.25	0	0.00	40.85	1	6,857	0.01%
2020/07/22	5	40.40	0	0.00	40.35	5	6,847	0.07%
2020/07/21	0	0.00	1	40.40	40.25	-1	6,835	-0.01%
2020/07/16	0	0.00	3	40.20	40.10	-3	6,830	-0.04%
2020/07/15	2	40.85	2	40.35	40.30	0	6,823	0.00%
2020/07/13	6	40.77	0	0.00	40.90	6	6,834	0.09%
2020/07/06	0	0.00	2	41.55	41.75	-2	6,931	-0.03%
2020/07/02	6	41.34	1	41.15	41.15	5	6,967	0.07%
2020/07/01	9	41.86	14	41.75	41.65	-5	6,887	-0.07%
2020/06/30	0	0.00	2	41.90	41.85	-2	6,845	-0.03%
2020/06/29	14	42.90	6	43.07	42.90	8	6,765	0.12%
2020/06/19	2	43.03	7	43.01	42.85	-5	6,669	-0.07%
2020/06/18	14	43.02	18	42.69	42.85	-4	6,667	-0.06%
2020/06/17	8	42.78	0	0.00	42.95	8	6,597	0.12%
2020/06/16	0	0.00	5	41.70	42.00	-5	6,551	-0.08%
2020/06/15	1	41.65	0	0.00	41.20	1	6,618	0.02%
2020/06/12	1	40.30	1	41.15	41.50	0	6,634	0.00%
2020/06/11	1	42.40	1	40.90	40.90	0	6,651	0.00%
2020/06/10	0	0.00	3	42.55	42.45	-3	6,623	-0.05%
2020/06/09	0	0.00	15	42.33	42.30	-15	6,697	-0.22%
2020/06/08	0	0.00	1	43.15	42.25	-1	6,808	-0.01%
2020/06/04	2	42.63	1	42.45	42.65	1	6,762	0.01%
2020/06/03	0	0.00	20	41.95	41.90	-20	6,728	-0.30%
2020/06/02	5	41.70	0	0.00	41.50	5	6,800	0.07%
2020/06/01	2	41.10	0	0.00	41.75	2	6,870	0.03%
2020/05/28	10	41.49	8	40.70	40.60	2	6,904	0.03%
2020/05/27	10	42.80	0	0.00	41.85	10	6,848	0.15%
2020/05/26	4	41.89	20	41.98	42.25	-16	6,841	-0.23%
2020/05/25	1	41.35	3	41.00	41.55	-2	6,753	-0.03%
2020/05/21	0	0.00	1	41.50	41.90	-1	6,697	-0.01%
2020/05/20	3	41.27	3	41.00	40.95	0	6,702	0.00%
2020/05/19	1	41.05	8	41.22	41.85	-7	6,669	-0.10%
2020/05/18	7	40.41	6	41.19	40.20	1	6,592	0.02%
2020/05/15	6	41.90	6	42.27	41.90	0	6,449	0.00%
2020/05/14	5	43.10	14	43.43	41.30	-9	6,348	-0.14%
2020/05/13	1	42.75	4	43.10	42.95	-3	6,213	-0.05%
2020/05/12	10	43.85	6	43.88	43.70	4	6,141	0.07%
2020/05/11	6	44.38	1	44.20	44.20	5	5,978	0.08%
2020/05/07	5	42.70	0	0.00	42.30	5	5,486	0.09%
2020/05/06	5	42.03	7	42.54	41.75	-2	5,362	-0.04%
2020/05/05	0	0.00	6	40.98	40.80	-6	5,071	-0.12%
2020/05/04	2	40.60	45	40.48	41.50	-43	4,899	-0.88%
2020/04/30	16	39.04	4	40.01	40.50	12	4,660	0.26%
2020/04/29	1	36.15	2	36.60	36.85	-1	4,394	-0.02%
2020/04/16	0	0.00	1	35.40	35.15	-1	4,539	-0.02%
2020/04/15	1	35.10	0	0.00	35.20	1	4,612	0.02%
2020/04/14	0	0.00	7	35.34	35.40	-7	4,612	-0.15%
2020/04/13	2	35.15	1	35.00	34.80	1	4,589	0.02%
2020/04/09	3	33.70	1	33.85	33.00	2	4,571	0.04%
2020/04/07	3	31.60	9	31.99	32.90	-6	4,500	-0.13%
2020/04/06	0	0.00	1	30.35	30.50	-1	4,421	-0.02%
2020/04/01	1	30.05	0	0.00	30.30	1	4,431	0.02%
2020/03/30	3	29.60	0	0.00	30.20	3	4,472	0.07%
2020/03/27	3	30.75	8	30.44	30.20	-5	4,543	-0.11%
2020/03/25	16	29.77	0	0.00	29.70	16	4,561	0.35%
2020/03/24	28	28.60	1	28.35	28.25	27	4,573	0.59%
2020/03/23	2	26.95	2	27.35	27.10	0	4,808	0.00%
2020/03/20	0	0.00	3	28.02	28.60	-3	5,173	-0.06%
2020/03/19	3	27.10	12	26.86	26.45	-9	5,391	-0.17%
2020/03/18	5	30.90	1	30.30	29.35	4	5,436	0.07%
2020/03/17	1	30.40	0	0.00	29.90	1	5,549	0.02%
2020/03/16	3	32.30	6	31.88	31.00	-3	5,561	-0.05%
2020/03/13	10	31.07	0	0.00	31.95	10	5,565	0.18%
2020/03/12	12	35.93	9	34.35	34.30	3	5,506	0.05%
2020/03/11	4	38.61	2	38.95	38.05	2	5,468	0.04%
2020/03/10	1	37.05	1	38.05	38.55	0	5,761	0.00%
2020/03/09	2	38.80	2	38.80	38.00	0	5,901	0.00%
2020/03/06	0	0.00	3	39.83	39.70	-3	5,920	-0.05%
2020/03/05	3	39.08	2	39.33	39.65	1	6,003	0.02%
2020/03/04	0	38.35	1	38.30	38.40	-1	6,457	-0.02%
2020/03/03	0	0.00	5	38.30	38.30	-5	6,684	-0.07%
2020/03/02	4	36.04	11	36.00	36.25	-7	6,716	-0.10%
2020/02/27	3	38.02	2	37.63	37.00	1	6,860	0.01%
2020/02/26	2	38.38	12	38.81	39.30	-10	6,803	-0.15%
2020/02/25	21	38.70	1	38.90	38.90	20	6,761	0.30%
2020/02/24	20	38.80	1	38.80	39.15	19	6,759	0.28%
2020/02/21	12	39.15	3	38.95	38.95	9	6,745	0.13%
2020/02/20	10	38.65	0	0.00	38.50	10	6,684	0.15%
2020/02/18	1	38.55	2	38.23	38.05	-1	6,686	-0.01%
2020/02/17	0	0.00	12	38.38	38.60	-12	6,701	-0.18%
2020/02/14	10	37.90	25	38.00	38.00	-15	6,672	-0.22%
2020/02/13	1	38.70	1	37.75	37.70	0	6,723	0.00%
2020/02/12	3	38.28	1	38.10	38.30	2	6,714	0.03%
2020/02/11	0	0.00	2	37.10	37.65	-2	6,756	-0.03%
2020/02/07	3	36.55	1	36.40	36.35	2	7,364	0.03%
2020/02/06	0	0.00	1	36.70	37.10	-1	7,746	-0.01%
2020/02/05	4	35.74	3	36.07	35.85	1	7,741	0.01%
2020/02/04	2	35.00	1	36.25	35.95	1	7,703	0.01%
2020/02/03	1	32.95	2	33.50	33.40	-1	7,678	-0.01%
2020/01/31	0	36.60	1	36.45	36.45	-1	7,587	-0.01%
2020/01/30	1	38.50	0	0.00	38.45	1	7,532	0.01%
2020/01/20	2	42.93	0	0.00	42.70	2	7,534	0.03%
2020/01/14	2	44.00	8	44.10	43.75	-6	8,146	-0.07%
2020/01/13	1	43.30	0	0.00	43.40	1	8,108	0.01%
2020/01/10	1	42.65	0	0.00	42.55	1	8,078	0.01%
2020/01/09	2	42.93	0	0.00	42.40	2	8,088	0.02%
2020/01/08	2	43.03	4	43.15	43.15	-2	8,102	-0.02%
2020/01/07	0	0.00	2	43.20	43.10	-2	8,246	-0.02%
2020/01/03	1	42.30	0	0.00	42.80	1	8,271	0.01%
2020/01/02	2	43.00	5	43.10	43.10	-3	8,253	-0.04%
2019/12/30	0	0.00	1	42.60	42.55	-1	8,401	-0.01%
2019/12/27	1	42.50	0	0.00	42.35	1	8,440	0.01%
2019/12/26	0	0.00	1	42.50	42.20	-1	8,527	-0.01%
2019/12/25	1	42.25	3	42.35	42.45	-2	8,590	-0.02%
2019/12/24	2	41.63	0	0.00	41.45	2	8,942	0.02%
2019/12/20	2	42.40	11	42.24	42.60	-9	9,107	-0.10%
2019/12/19	47	42.73	1	42.80	42.75	46	9,700	0.47%
2019/12/18	5	43.53	12	43.33	42.60	-7	10,083	-0.07%
2019/12/17	17	43.96	26	44.91	44.25	-9	10,305	-0.09%
2019/12/16	32	46.44	19	46.29	46.80	13	10,013	0.13%
2019/12/13	0	0.00	2	45.70	45.30	-2	9,961	-0.02%
2019/12/12	8	45.93	1	46.40	44.85	7	10,269	0.07%
2019/12/10	5	44.50	0	0.00	45.00	5	10,391	0.05%
2019/12/09	10	45.30	0	0.00	45.00	10	10,420	0.10%
2019/12/06	0	0.00	5	45.80	45.30	-5	10,519	-0.05%
2019/12/05	2	45.53	1	45.00	45.40	1	10,532	0.01%
2019/12/04	6	45.06	6	45.38	45.25	0	10,426	0.00%
2019/12/03	7	44.35	0	0.00	44.50	7	10,636	0.07%
2019/12/02	11	43.70	3	44.60	44.85	8	10,677	0.07%
2019/11/29	6	44.82	8	45.08	44.40	-2	10,682	-0.02%
2019/11/28	2	43.08	4	43.98	43.90	-2	10,301	-0.02%
2019/11/27	1	43.25	0	0.00	42.60	1	10,422	0.01%
2019/11/26	1	42.45	9	42.32	43.00	-8	10,526	-0.08%
2019/11/25	1	41.50	0	0.00	41.25	1	10,621	0.01%
2019/11/21	0	0.00	2	40.90	41.00	-2	11,463	-0.02%
2019/11/08	0	0.00	1	41.00	41.00	-1	14,410	-0.01%
2019/11/07	9	40.62	6	40.23	40.60	3	14,552	0.02%
2019/11/06	5	43.03	4	42.00	42.00	1	14,468	0.01%
2019/11/05	3	44.85	10	44.87	45.30	-7	14,132	-0.05%
2019/11/04	2	44.08	4	44.00	43.50	-2	13,749	-0.01%
2019/10/31	2	43.80	4	43.63	43.35	-2	13,704	-0.01%
2019/10/30	4	43.60	0	0.00	43.65	4	13,699	0.03%
2019/10/29	0	0.00	1	44.00	42.80	-1	13,673	-0.01%
2019/10/25	1	43.20	0	0.00	43.15	1	13,563	0.01%
2019/10/24	8	44.32	0	0.00	44.10	8	13,517	0.06%
2019/10/23	3	44.32	2	44.53	44.35	1	13,520	0.01%
2019/10/22	32	44.46	37	44.04	44.10	-5	13,312	-0.04%
2019/10/21	0	0.00	10	42.55	42.75	-10	13,039	-0.08%
2019/10/18	4	42.20	4	42.40	42.25	0	12,991	0.00%
2019/10/16	7	41.94	7	42.19	42.00	0	12,920	0.00%
2019/10/15	0	0.00	1	42.15	42.45	-1	12,807	-0.01%
2019/10/14	1	41.80	2	41.45	41.15	-1	12,605	-0.01%
2019/10/09	48	40.31	48	40.45	40.50	0	12,511	0.00%
2019/10/08	1	41.45	1	41.40	41.25	0	12,425	0.00%
2019/10/07	5	42.15	0	0.00	42.00	5	12,362	0.04%
2019/10/04	12	42.15	1	40.85	41.00	11	12,222	0.09%
2019/10/03	5	41.77	5	41.70	41.95	0	12,128	0.00%
2019/10/02	0	0.00	11	41.90	42.40	-11	12,070	-0.09%
2019/10/01	0	0.00	10	40.69	41.00	-10	11,963	-0.08%
2019/09/27	10	40.56	0	0.00	40.60	10	11,886	0.08%
2019/09/26	2	43.50	5	43.56	43.50	-3	11,505	-0.03%
2019/09/25	2	43.38	1	43.50	43.20	1	11,442	0.01%
2019/09/24	14	43.98	2	43.45	43.45	12	11,299	0.11%
2019/09/23	20	47.98	11	47.04	46.80	9	10,695	0.08%
2019/09/20	7	47.67	11	48.03	48.60	-4	10,293	-0.04%
2019/09/19	3	46.52	3	46.62	46.90	0	9,803	0.00%
2019/09/18	1	47.70	5	47.10	46.55	-4	9,709	-0.04%
2019/09/17	29	47.63	26	47.67	47.10	3	9,484	0.03%
2019/09/16	1	46.35	5	46.34	46.50	-4	9,039	-0.04%
2019/09/12	1	45.90	3	45.10	46.35	-2	8,913	-0.02%
2019/09/11	2	45.75	1	45.45	45.20	1	8,751	0.01%
2019/09/10	1	45.10	0	0.00	45.30	1	8,666	0.01%
2019/09/09	1	46.30	1	47.05	46.50	0	8,491	0.00%
2019/09/06	0	0.00	1	46.90	46.30	-1	8,432	-0.01%
2019/09/05	5	46.59	6	46.68	46.70	-1	8,273	-0.01%
2019/09/04	3	44.97	10	44.75	45.25	-7	7,862	-0.09%
2019/09/03	6	45.15	11	45.01	45.05	-5	7,723	-0.06%
2019/09/02	2	44.43	0	0.00	44.50	2	7,511	0.03%
2019/08/30	6	43.68	25	46.12	43.20	-19	7,313	-0.26%
2019/08/29	3	46.53	23	46.57	46.80	-20	6,927	-0.29%
2019/08/28	105	46.14	87	46.32	46.30	18	6,709	0.27%	大買/
2019/08/27	49	46.07	29	46.09	46.50	20	6,414	0.31%
2019/08/26	1	42.30	5	43.06	43.55	-4	5,719	-0.07%
2019/08/23	2	43.33	0	0.00	42.95	2	5,531	0.04%
2019/08/22	4	42.53	4	42.60	42.30	0	5,193	0.00%
2019/08/21	0	0.00	1	42.00	42.00	-1	4,975	-0.02%
2019/08/20	5	41.60	7	41.53	40.80	-2	4,749	-0.04%
2019/08/19	15	43.59	6	43.88	42.30	9	4,500	0.20%
2019/08/16	16	41.56	7	41.24	41.75	9	4,112	0.22%
2019/08/15	8	40.96	18	41.56	41.80	-10	3,876	-0.26%
2019/08/14	12	40.19	13	40.46	41.50	-1	3,444	-0.03%
2019/08/13	62	38.85	55	39.05	38.20	7	2,872	0.24%
2019/08/12	0	0.00	6	37.90	38.10	-6	2,255	-0.27%
2019/08/08	2	33.40	4	34.48	34.65	-2	2,010	-0.10%
2019/08/07	1	33.55	1	33.60	33.65	0	1,853	0.00%
2019/07/25	0	0.00	11	33.01	32.75	-11	1,546	-0.71%
2019/07/23	11	31.74	10	31.75	31.80	1	1,489	0.07%
2019/07/22	0	0.00	10	31.30	31.20	-10	1,466	-0.68%
2019/07/17	0	0.00	2	31.20	31.00	-2	1,504	-0.13%
2019/07/15	0	0.00	2	31.20	31.10	-2	1,577	-0.13%
2019/07/12	0	0.00	10	31.10	30.95	-10	1,615	-0.62%
2019/07/10	0	0.00	3	30.70	30.75	-3	1,765	-0.17%
2019/07/04	0	0.00	1	31.00	31.45	-1	1,864	-0.05%
2019/07/01	2	31.45	2	31.50	31.45	0	2,088	0.00%
2019/06/28	12	32.33	0	0.00	32.10	12	2,361	0.51%
2019/06/27	3	32.47	0	0.00	32.60	3	2,417	0.12%
2019/06/25	2	32.00	0	0.00	31.95	2	2,505	0.08%
2019/06/21	12	32.31	0	0.00	32.50	12	2,585	0.46%
2019/06/18	12	31.58	12	31.85	31.70	0	2,568	0.00%
2019/05/23	1	28.25	0	0.00	28.30	1	3,368	0.03%
2019/05/17	2	29.00	0	0.00	28.85	2	3,485	0.06%
2019/05/13	4	29.23	0	0.00	28.70	4	3,712	0.11%
2019/05/09	2	31.00	0	0.00	30.35	2	3,760	0.05%
2019/05/07	2	31.80	0	0.00	31.85	2	3,774	0.05%
2019/04/29	1	33.00	0	0.00	33.00	1	3,914	0.03%
2019/04/25	3	34.65	0	0.00	34.60	3	3,952	0.08%
2019/04/22	0	0.00	2	34.85	34.55	-2	4,007	-0.05%
2019/04/19	2	34.50	2	34.30	34.90	0	4,037	0.00%
2019/04/18	3	35.20	3	34.70	33.85	0	4,000	0.00%
2019/04/17	0	0.00	6	34.53	34.50	-6	3,983	-0.15%
2019/04/16	6	34.85	3	35.00	34.90	3	4,021	0.07%
2019/04/15	0	0.00	2	34.00	33.75	-2	3,935	-0.05%
2019/04/11	3	33.35	0	0.00	33.15	3	3,913	0.08%
2019/04/09	1	35.30	6	34.92	34.35	-5	3,879	-0.13%
2019/04/08	5	33.81	1	34.10	34.00	4	3,761	0.11%
2019/04/02	14	34.41	20	34.91	34.55	-6	3,618	-0.17%
2019/03/29	0	0.00	7	33.01	33.30	-7	3,274	-0.21%
2019/03/27	4	32.71	2	32.78	32.70	2	3,173	0.06%
2019/03/20	3	31.85	20	31.91	31.85	-17	3,073	-0.55%
2019/03/19	2	32.30	0	0.00	32.20	2	3,165	0.06%
2019/03/13	0	0.00	2	30.83	30.80	-2	3,133	-0.06%
2019/03/08	0	0.00	25	31.07	31.05	-25	3,320	-0.75%
2019/03/06	3	31.40	0	0.00	31.30	3	3,401	0.09%
2019/03/04	2	32.00	6	32.08	32.00	-4	3,417	-0.12%
2019/02/27	1	31.60	13	31.78	32.50	-12	3,436	-0.35%
2019/02/26	16	32.94	31	32.89	32.55	-15	3,339	-0.45%
2019/02/25	4	31.05	2	31.00	31.20	2	2,972	0.07%
2019/02/22	1	30.30	0	0.00	30.30	1	2,923	0.03%
2019/02/21	2	30.50	2	30.90	30.80	0	2,927	0.00%
2019/02/20	18	30.75	10	30.95	30.75	8	2,971	0.27%
2019/02/14	23	31.01	4	30.95	31.20	19	2,878	0.66%
2019/02/12	3	30.85	4	30.65	30.60	-1	2,821	-0.04%
2019/01/28	0	0.00	6	30.15	30.15	-6	2,676	-0.22%
2019/01/25	0	0.00	23	29.98	30.05	-23	2,701	-0.85%
2019/01/23	6	29.62	0	0.00	29.55	6	2,654	0.23%
2019/01/22	1	29.75	0	0.00	30.00	1	2,639	0.04%
2019/01/21	14	30.20	22	30.15	30.05	-8	2,591	-0.31%
2019/01/18	1	29.25	1	29.35	29.30	0	2,512	0.00%
2019/01/17	0	0.00	2	29.35	29.15	-2	2,491	-0.08%
2019/01/16	3	29.20	18	29.56	29.55	-15	2,448	-0.61%
2019/01/11	2	28.25	7	28.27	28.30	-5	2,327	-0.21%
2019/01/10	0	0.00	1	27.65	28.00	-1	2,258	-0.04%
2019/01/09	0	0.00	1	27.75	27.85	-1	2,264	-0.04%
2019/01/08	16	27.64	1	27.85	27.90	15	2,242	0.67%
2019/01/07	2	27.08	0	0.00	27.30	2	2,172	0.09%
2018/12/25	4	29.04	5	29.09	29.10	-1	2,183	-0.05%
2018/12/24	4	29.54	1	29.80	29.85	3	2,183	0.14%
2018/12/22	0	0.00	9	28.73	29.20	-9	2,119	-0.42%
2018/12/19	4	29.35	2	28.53	29.30	2	2,155	0.09%
2018/12/17	0	0.00	1	29.00	28.55	-1	2,123	-0.05%
2018/12/14	2	28.83	0	0.00	29.15	2	2,147	0.09%
2018/12/13	1	29.80	0	0.00	29.15	1	2,214	0.05%
2018/12/12	56	29.83	10	29.95	30.00	46	2,202	2.09%
2018/12/10	10	27.65	0	0.00	27.70	10	2,176	0.46%
2018/11/30	0	0.00	1	29.70	30.00	-1	1,923	-0.05%
2018/11/28	0	0.00	1	29.10	29.40	-1	1,809	-0.06%
2018/11/27	1	28.55	1	28.55	28.85	0	1,772	0.00%
2018/11/26	2	28.73	0	0.00	28.45	2	1,750	0.11%
2018/11/19	0	0.00	10	28.22	29.00	-10	1,710	-0.58%
2018/11/12	10	28.55	0	0.00	28.35	10	1,689	0.59%
2018/10/11	1	25.95	0	0.00	25.75	1	1,897	0.05%
2018/10/05	1	30.60	0	0.00	29.30	1	1,896	0.05%
2018/10/03	4	31.90	0	0.00	31.60	4	1,883	0.21%
2018/10/01	3	32.50	0	0.00	32.45	3	1,906	0.16%
2018/09/27	26	31.86	1	31.95	31.85	25	1,955	1.28%
2018/09/18	0	0.00	1	31.75	32.00	-1	1,990	-0.05%
2018/09/14	1	30.85	10	32.35	32.80	-9	2,040	-0.44%
2018/09/10	10	28.75	1	29.45	28.40	9	2,006	0.45%
2018/08/30	10	33.05	0	0.00	32.75	10	2,359	0.42%
2018/08/21	0	0.00	0.2	31.60	31.60	-0.2	2,546	-0.01%
2018/08/20	0	0.00	1	32.60	31.80	-1	2,565	-0.04%
2018/08/17	1	32.90	0	0.00	33.40	1	2,584	0.04%
2018/08/13	0	0.00	7	33.50	32.60	-7	2,627	-0.27%
2018/08/10	0	0.00	4	37.00	35.80	-4	2,563	-0.16%
2018/08/09	0	0.00	3	37.55	37.45	-3	2,554	-0.12%
2018/08/08	0	0.00	1	37.80	37.70	-1	2,558	-0.04%
2018/08/06	1	38.15	0	0.00	38.00	1	2,584	0.04%
2018/08/02	4	39.40	2	38.98	38.50	2	2,624	0.08%
2018/07/30	0	38.10	0	0.00	38.05	0	2,594	0.00%
2018/07/24	0	0.00	2	38.00	38.00	-2	2,620	-0.08%
2018/07/23	4	37.30	0	0.00	37.30	4	2,596	0.15%
2018/07/13	0	0.00	3	37.80	37.70	-3	2,812	-0.11%
2018/07/10	0	0.00	3	37.75	37.75	-3	2,944	-0.10%
2018/07/06	0	0.00	1	37.75	38.00	-1	3,328	-0.03%
2018/06/28	1	40.20	4	40.55	40.00	-3	3,311	-0.09%
2018/06/27	1	40.65	0	0.00	40.35	1	3,296	0.03%
2018/06/25	0	0.00	3	41.67	41.25	-3	3,337	-0.09%
2018/06/21	1	41.25	0	0.00	41.40	1	3,325	0.03%
2018/06/12	0	0.00	3	42.85	42.20	-3	3,249	-0.09%
2018/06/11	0	0.00	1	40.90	41.50	-1	3,079	-0.03%
2018/06/07	0	0.00	2	40.80	40.65	-2	3,184	-0.06%
2018/06/06	3	40.60	1	40.70	40.70	2	3,253	0.06%
2018/06/05	2	40.73	5	40.19	40.05	-3	3,324	-0.09%
2018/06/04	2	40.45	0	0.00	40.30	2	3,317	0.06%
2018/05/31	3	40.20	2	40.28	39.85	1	3,334	0.03%
2018/05/30	0	0.00	3	39.00	38.85	-3	3,286	-0.09%
2018/05/25	2	39.80	0	0.00	39.20	2	3,448	0.06%
2018/05/23	0	0.00	2	38.70	38.85	-2	3,418	-0.06%
2018/05/22	0	0.00	1	39.10	39.00	-1	3,449	-0.03%
2018/05/18	0	0.00	1	38.80	38.75	-1	3,462	-0.03%
2018/05/16	4	38.40	0	0.00	38.50	4	3,507	0.11%
2018/05/14	0	0.00	7	38.30	38.40	-7	3,649	-0.19%
2018/05/10	1	38.80	1	38.75	39.05	0	3,711	0.00%
2018/05/09	0	0.00	3	38.08	38.40	-3	3,736	-0.08%
2018/05/08	2	38.08	0	0.00	37.85	2	3,789	0.05%
2018/05/04	0	0.00	1	38.60	38.15	-1	3,982	-0.03%
2018/05/03	1	38.25	4	38.15	38.15	-3	4,055	-0.07%
2018/04/27	1	39.10	0	0.00	39.10	1	4,217	0.02%
2018/04/24	2	40.00	1	40.10	39.55	1	4,371	0.02%
2018/04/23	1	41.30	11	41.67	41.25	-10	4,359	-0.23%
2018/04/20	2	43.15	0	0.00	43.10	2	4,368	0.05%
2018/04/18	0	0.00	1	43.25	42.85	-1	4,569	-0.02%
2018/04/17	1	42.80	1	43.35	42.65	0	4,625	0.00%
2018/04/13	13	44.62	16	44.18	43.95	-3	4,860	-0.06%
2018/04/12	5	41.95	0	0.00	42.30	5	5,110	0.10%
2018/04/11	1	41.50	0	0.00	41.05	1	5,324	0.02%
2018/04/09	0	0.00	2	41.65	41.30	-2	5,461	-0.04%
2018/04/03	0	0.00	4	42.58	42.50	-4	5,469	-0.07%
2018/04/02	0	0.00	4	43.25	43.15	-4	5,508	-0.07%
2018/03/31	5	43.76	5	43.35	43.35	0	5,627	0.00%
2018/03/30	11	43.20	0	0.00	43.15	11	5,713	0.19%
2018/03/29	37	43.40	33	43.21	43.05	4	5,768	0.07%
2018/03/28	0	0.00	1	43.10	43.05	-1	5,779	-0.02%
2018/03/27	0	0.00	1	42.70	42.60	-1	5,873	-0.02%
2018/03/26	0	0.00	2	41.05	41.75	-2	5,918	-0.03%
2018/03/21	1	42.65	0	0.00	42.55	1	6,059	0.02%
2018/03/20	1	42.15	0	0.00	42.15	1	6,083	0.02%
2018/03/16	0	0.00	1	42.80	42.45	-1	6,222	-0.02%
2018/03/15	0	0.00	2	43.30	42.95	-2	6,249	-0.03%
2018/03/14	12	43.76	12	43.29	43.25	0	6,329	0.00%
2018/03/12	0	0.00	1	43.35	43.25	-1	6,518	-0.02%
2018/03/09	4	43.25	0	0.00	43.20	4	6,528	0.06%
2018/03/05	1	42.55	1	42.50	42.35	0	6,667	0.00%
2018/03/02	0	0.00	2	43.25	43.20	-2	6,704	-0.03%
2018/03/01	1	42.40	4	42.66	43.30	-3	6,668	-0.04%
2018/02/27	0	0.00	1	42.75	42.40	-1	6,750	-0.01%
2018/02/26	1	42.35	0	0.00	42.35	1	6,778	0.01%
2018/02/22	2	41.80	2	41.35	41.45	0	6,832	0.00%
2018/02/21	2	40.20	11	40.55	40.80	-9	6,834	-0.13%
2018/02/12	2	39.70	1	39.45	39.30	1	6,862	0.01%
2018/02/09	10	38.30	20	39.13	39.45	-10	6,936	-0.14%
2018/02/08	2	39.85	0	0.00	39.80	2	6,955	0.03%
2018/02/07	10	42.10	0	0.00	41.30	10	7,144	0.14%
2018/02/06	12	41.39	12	42.10	40.50	0	7,439	0.00%
2018/02/05	11	42.68	10	43.85	43.70	1	7,371	0.01%
2018/02/02	10	43.90	0	0.00	43.25	10	7,397	0.14%
2018/01/31	3	43.60	3	43.80	44.05	0	7,600	0.00%
2018/01/30	10	43.71	11	44.35	43.65	-1	7,710	-0.01%
2018/01/29	15	44.24	23	44.38	43.60	-8	7,968	-0.10%
2018/01/26	5	43.45	1	43.15	43.10	4	7,980	0.05%
2018/01/25	1	43.30	2	43.50	43.05	-1	8,232	-0.01%
2018/01/23	3	42.27	0	0.00	42.15	3	8,480	0.04%
2018/01/19	0	0.00	2	41.85	41.70	-2	9,081	-0.02%
2018/01/18	0	0.00	5	42.60	42.50	-5	9,067	-0.06%
2018/01/16	13	43.43	10	43.23	43.10	3	9,125	0.03%
2018/01/15	2	44.60	5	44.05	44.00	-3	9,125	-0.03%
2018/01/12	5	43.67	17	44.54	44.60	-12	9,108	-0.13%
2018/01/11	10	43.86	2	43.80	43.35	8	9,218	0.09%
2018/01/09	11	44.21	1	45.30	44.05	10	9,536	0.10%
2018/01/08	42	44.93	26	44.44	44.90	16	9,404	0.17%
2018/01/05	12	42.78	2	42.85	42.80	10	8,875	0.11%
2018/01/04	0	0.00	1	41.45	41.40	-1	8,731	-0.01%
2018/01/02	1	41.05	0	0.00	41.10	1	9,051	0.01%