金居 (8358)-台灣企銀-太平券商分點個股進出

台股 » 個股 » 金居 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

金居

(8358)

可現股當沖

股價
69.0
漲跌
▲4.2
漲幅
+6.48%
成交量
22,666張
產業
上櫃電子零組件類股
937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－台灣企銀-太平券商分點個股進出

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

台灣企銀-太平券商分點個股進出
台灣企銀-太平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
2024/05/15	0	0.00	47	68.81	69.00	-47	5,358	-0.88%
2024/05/13	4	63.90	0	0.00	63.90	4	4,976	0.08%
2024/05/06	5	65.20	5	64.74	64.00	0	4,826	0.00%
2024/05/03	0	0.00	3	68.00	65.40	-3	4,789	-0.06%
2024/05/02	3	64.90	2	65.40	65.80	1	4,674	0.02%
2024/04/30	3	65.40	0	0.00	65.30	3	4,648	0.06%
2024/04/26	0	0.00	6	64.30	64.60	-6	4,595	-0.13%
2024/04/25	0	0.00	6	62.53	62.50	-6	4,516	-0.13%
2024/04/24	6	63.23	2	61.40	63.00	4	4,488	0.09%
2024/04/23	2	59.90	0	0.00	60.00	2	4,476	0.04%
2024/04/22	2	62.10	0	0.00	59.90	2	4,457	0.04%
2024/04/18	4	63.55	3	64.20	64.10	1	4,358	0.02%
2024/04/17	1	63.70	5	64.46	64.40	-4	4,311	-0.09%
2024/04/16	2	63.30	0	0.00	62.50	2	4,254	0.05%
2024/04/15	5	67.06	4	67.65	65.30	1	4,169	0.02%
2024/04/12	3	67.83	5	69.60	67.20	-2	3,954	-0.05%
2024/04/11	0	0.00	14	67.29	67.20	-14	3,653	-0.38%
2024/04/10	1	67.40	0	0.00	66.00	1	3,458	0.03%
2024/04/09	8	67.76	3	67.93	66.80	5	3,309	0.15%
2024/04/08	20	66.16	21	65.48	65.50	-1	2,837	-0.04%
2024/04/03	0	0.00	13	65.04	64.20	-13	2,583	-0.50%
2024/04/02	6	64.58	7	64.56	64.20	-1	2,408	-0.04%
2024/04/01	3	62.07	10	61.27	62.70	-7	1,963	-0.36%
2024/03/27	2	57.50	0	0.00	57.50	2	1,697	0.12%
2024/03/25	3	58.80	0	0.00	58.60	3	1,715	0.17%
2024/03/21	0	0.00	10	59.30	59.30	-10	1,729	-0.58%
2024/03/20	2	58.00	0	0.00	59.30	2	1,740	0.11%
2024/03/13	3	57.50	0	0.00	57.00	3	1,722	0.17%
2024/03/08	1	57.60	2	56.55	56.60	-1	1,805	-0.06%
2024/03/07	12	58.45	0	0.00	58.30	12	1,794	0.67%
2024/03/04	1	59.70	2	59.30	59.30	-1	1,929	-0.05%
2024/02/27	0	0.00	2	59.50	59.50	-2	2,005	-0.10%
2024/02/26	0	0.00	1	60.10	60.10	-1	2,185	-0.05%
2024/02/22	2	60.90	0	0.00	60.70	2	2,216	0.09%
2024/02/19	0	0.00	2	63.40	62.50	-2	2,263	-0.09%
2024/02/16	1	63.00	15	63.59	63.50	-14	2,226	-0.63%
2024/02/15	1	58.80	0	0.00	58.90	1	2,041	0.05%
2024/01/25	1	61.20	1	60.00	59.90	0	2,295	0.00%
2024/01/24	1	60.70	1	60.70	60.50	0	2,316	0.00%
2024/01/22	5	61.00	2	60.65	60.80	3	2,463	0.12%
2024/01/19	0	0.00	1	59.50	59.80	-1	2,550	-0.04%
2024/01/18	0	0.00	1	58.50	58.30	-1	2,721	-0.04%
2024/01/17	8	58.53	3	58.53	58.10	5	2,785	0.18%
2024/01/11	0	0.00	5	58.30	58.70	-5	2,978	-0.17%
2024/01/08	1	59.00	0	0.00	58.40	1	3,212	0.03%
2024/01/04	0	0.00	4	58.90	58.80	-4	3,465	-0.12%
2024/01/03	2	59.35	0	0.00	59.30	2	3,758	0.05%
2023/12/19	0	0.00	3	59.90	59.80	-3	4,993	-0.06%
2023/12/15	0	0.00	1	62.20	61.30	-1	5,077	-0.02%
2023/12/14	0	0.00	4	62.05	61.50	-4	5,173	-0.08%
2023/12/13	0	0.00	4	61.65	61.80	-4	5,302	-0.08%
2023/12/12	0	0.00	2	61.30	61.20	-2	5,404	-0.04%
2023/12/11	5	61.28	0	0.00	61.90	5	5,553	0.09%
2023/12/08	0	0.00	1	61.70	61.80	-1	5,619	-0.02%
2023/12/07	0	0.00	5	62.56	61.60	-5	5,764	-0.09%
2023/12/06	1	62.40	1	61.90	62.50	0	5,971	0.00%
2023/12/04	1	61.90	0	0.00	61.80	1	6,247	0.02%
2023/12/01	0	0.00	1	62.80	62.60	-1	6,619	-0.02%
2023/11/30	3	62.13	0	0.00	62.20	3	7,389	0.04%
2023/11/24	1	61.00	0	0.00	60.80	1	8,809	0.01%
2023/11/23	5	62.00	3	62.80	61.50	2	8,993	0.02%
2023/11/21	4	61.35	4	60.55	60.40	0	8,887	0.00%
2023/11/20	3	60.40	2	60.80	60.80	1	8,988	0.01%
2023/11/17	1	58.80	0	0.00	59.10	1	9,095	0.01%
2023/11/16	1	59.60	0	0.00	59.50	1	9,282	0.01%
2023/11/15	6	60.05	0	0.00	59.30	6	9,508	0.06%
2023/11/13	1	59.20	0	0.00	59.20	1	10,039	0.01%
2023/11/09	0	0.00	1	60.50	60.60	-1	10,718	-0.01%
2023/11/07	1	61.10	0	0.00	61.10	1	10,764	0.01%
2023/11/03	1	60.60	0	0.00	60.50	1	10,857	0.01%
2023/11/02	1	60.40	0	0.00	60.40	1	10,931	0.01%
2023/11/01	3	58.97	1	59.00	59.00	2	10,977	0.02%
2023/10/31	1	58.80	0	0.00	58.40	1	11,027	0.01%
2023/10/30	1	61.60	1	60.80	60.90	0	11,180	0.00%
2023/10/26	3	61.97	0	0.00	61.10	3	11,743	0.03%
2023/10/25	5	64.52	0	0.00	65.00	5	12,206	0.04%
2023/10/24	4	62.70	4	63.70	64.20	0	12,992	0.00%
2023/10/20	2	62.00	0	0.00	63.00	2	14,815	0.01%
2023/10/18	3	65.17	0	0.00	64.00	3	14,777	0.02%
2023/10/13	0	0.00	11	68.31	68.10	-11	14,860	-0.07%
2023/10/12	1	67.80	3.2	69.10	68.70	-2.2	14,865	-0.01%
2023/10/11	3	67.80	1	67.20	67.20	2	14,932	0.01%
2023/10/06	0	0.00	1	68.00	67.50	-1	14,829	-0.01%
2023/10/05	1	68.10	12	68.28	68.10	-11	14,942	-0.07%
2023/10/04	6	68.33	0	0.00	68.40	6	14,858	0.04%
2023/10/03	9	68.28	2	69.00	68.40	7	14,680	0.05%
2023/10/02	1	66.10	3	65.73	66.90	-2	14,427	-0.01%
2023/09/28	0	0.00	1	62.30	61.80	-1	14,264	-0.01%
2023/09/27	1	61.50	0	0.00	62.00	1	14,340	0.01%
2023/09/26	1	61.60	1	62.80	61.60	0	14,382	0.00%
2023/09/21	1	61.80	0	0.00	62.50	1	14,478	0.01%
2023/09/20	1	61.70	1	62.80	61.70	0	14,478	0.00%
2023/09/19	3	63.10	0	0.00	62.40	3	14,567	0.02%
2023/09/15	2	66.95	3	66.60	66.60	-1	15,118	-0.01%
2023/09/14	1	66.10	0	0.00	66.80	1	15,209	0.01%
2023/09/13	2	65.35	2	64.80	65.00	0	15,083	0.00%
2023/09/12	2	64.55	1	65.10	65.20	1	15,044	0.01%
2023/09/11	6	67.23	0	0.00	65.00	6	14,948	0.04%
2023/09/08	1	68.80	3	68.50	68.40	-2	14,761	-0.01%
2023/09/06	4	70.70	2	70.05	69.80	2	14,736	0.01%
2023/09/05	3	70.73	7	70.83	70.60	-4	14,622	-0.03%
2023/09/04	1	68.00	1	68.20	68.10	0	13,907	0.00%
2023/09/01	7	66.93	7	66.73	66.30	0	13,906	0.00%
2023/08/31	4	69.43	4	68.63	68.80	0	14,025	0.00%
2023/08/29	0	0.00	2	65.95	66.40	-2	13,009	-0.02%
2023/08/25	0	0.00	2	64.80	64.30	-2	12,830	-0.02%
2023/08/24	1	65.50	1	64.40	64.50	0	12,777	0.00%
2023/08/23	1	65.80	1	65.10	64.60	0	12,668	0.00%
2023/08/22	1	65.90	0	0.00	64.50	1	12,588	0.01%
2023/08/21	2	64.70	2	64.50	65.80	0	12,422	0.00%
2023/08/18	1	65.50	1	65.70	64.20	0	12,213	0.00%
2023/08/17	3	65.27	0	0.00	65.60	3	12,012	0.02%
2023/08/16	2	63.00	4	64.48	64.50	-2	11,781	-0.02%
2023/08/15	1	60.30	3	60.67	61.90	-2	11,231	-0.02%
2023/08/11	3	58.37	3	57.73	57.50	0	11,048	0.00%
2023/08/10	2	58.80	0	0.00	58.10	2	11,025	0.02%
2023/08/09	1	61.70	0	0.00	60.90	1	10,926	0.01%
2023/08/08	0	0.00	65	62.82	61.90	-65	10,878	-0.60%
2023/08/07	8	63.75	0	0.00	64.00	8	10,834	0.07%
2023/08/04	1	62.10	2	61.40	62.30	-1	10,768	-0.01%
2023/08/02	29	65.10	1	63.60	62.70	28	10,710	0.26%
2023/08/01	14	64.03	3	64.17	63.60	11	10,508	0.10%
2023/07/31	43	68.75	23	65.83	64.50	20	10,379	0.19%
2023/07/28	7	69.70	15	69.63	69.60	-8	9,839	-0.08%
2023/07/27	8	68.40	12	68.43	67.50	-4	9,214	-0.04%
2023/07/26	16	68.79	18	69.63	65.80	-2	8,371	-0.02%
2023/07/25	20	65.06	1	65.50	66.80	19	7,406	0.26%
2023/07/20	2	62.45	2	61.80	61.60	0	6,462	0.00%
2023/07/19	0	0.00	5	60.88	59.70	-5	6,335	-0.08%
2023/07/18	1	61.00	20	61.50	60.80	-19	6,304	-0.30%
2023/07/17	1	62.60	5	62.30	62.00	-4	6,244	-0.06%
2023/07/14	7	63.37	1	62.00	62.00	6	6,194	0.10%
2023/07/13	1	62.00	0	0.00	61.00	1	5,970	0.02%
2023/07/12	20	61.17	0	0.00	60.20	20	5,784	0.35%
2023/07/11	0	0.00	1	57.50	57.70	-1	5,611	-0.02%
2023/07/10	0	0.00	2	56.55	56.00	-2	5,591	-0.04%
2023/07/07	1	57.50	0	0.00	57.60	1	5,553	0.02%
2023/07/06	2	62.75	0	0.00	62.40	2	5,441	0.04%
2023/07/05	0.1	63.20	0	0.00	63.00	0.1	5,368	0.00%
2023/07/04	0.1	62.70	3	62.20	62.40	-2.9	5,278	-0.05%
2023/07/03	1	62.30	4	62.05	62.30	-3	5,211	-0.06%
2023/06/29	1	60.10	0	0.00	60.10	1	5,085	0.02%
2023/06/28	1	60.60	0	0.00	60.00	1	5,085	0.02%
2023/06/27	5	61.90	3	61.33	60.60	2	5,088	0.04%
2023/06/26	9	64.38	5	64.92	63.90	4	4,952	0.08%
2023/06/21	13	65.12	12	65.42	65.00	1	4,791	0.02%
2023/06/20	3	62.00	0	0.00	61.20	3	4,288	0.07%
2023/06/19	0	0.00	1	59.60	59.80	-1	4,168	-0.02%
2023/06/16	0	0.00	1	60.50	60.10	-1	4,175	-0.02%
2023/06/15	0	0.00	1	61.10	61.10	-1	4,216	-0.02%
2023/06/12	0	0.00	2	61.00	61.80	-2	4,180	-0.05%
2023/06/09	3	62.40	3	62.07	63.30	0	4,033	0.00%
2023/06/08	2	60.80	2	60.90	60.80	0	3,779	0.00%
2023/06/07	6	60.15	18	61.05	61.60	-12	3,720	-0.32%
2023/06/06	2	60.00	6	60.32	60.00	-4	3,521	-0.11%
2023/06/05	3	58.90	4	58.65	58.90	-1	3,214	-0.03%
2023/06/02	2	57.80	2	58.20	57.80	0	3,151	0.00%
2023/05/31	4	57.65	3	58.33	57.50	1	3,194	0.03%
2023/05/30	1	57.00	0	0.00	56.70	1	3,152	0.03%
2023/05/29	4	56.83	2	57.20	56.80	2	3,218	0.06%
2023/05/26	1	56.60	0	0.00	56.50	1	3,274	0.03%
2023/05/25	0	0.00	2	56.90	57.30	-2	3,341	-0.06%
2023/05/24	3	55.87	3	56.60	56.80	0	3,360	0.00%
2023/05/22	26	57.24	5	56.82	57.00	21	3,606	0.58%
2023/05/19	1	55.40	0	0.00	55.10	1	3,623	0.03%
2023/05/08	1	56.30	0	0.00	55.60	1	4,446	0.02%
2023/05/05	1	55.30	0	0.00	55.50	1	4,475	0.02%
2023/04/20	1	56.60	0	0.00	56.60	1	6,356	0.02%
2023/04/19	2	59.60	0	0.00	58.80	2	6,644	0.03%
2023/04/18	0	0.00	3	60.10	60.00	-3	6,886	-0.04%
2023/04/17	0	0.00	2	61.00	60.90	-2	7,183	-0.03%
2023/04/11	1	60.70	1	60.90	60.60	0	7,331	0.00%
2023/04/10	3	61.40	1	61.20	61.40	2	7,302	0.03%
2023/04/06	0	0.00	2	60.00	60.00	-2	7,270	-0.03%
2023/03/31	0	0.00	1	60.20	60.10	-1	7,273	-0.01%
2023/03/30	0	0.00	1	60.00	59.80	-1	7,275	-0.01%
2023/03/29	2	60.20	2	59.80	59.70	0	7,286	0.00%
2023/03/28	0	0.00	10	59.20	58.90	-10	7,294	-0.14%
2023/03/27	3	61.10	0	0.00	60.80	3	7,256	0.04%
2023/03/24	1	60.70	0	0.00	61.10	1	7,282	0.01%
2023/03/23	6	60.23	17	60.42	59.90	-11	7,258	-0.15%
2023/03/22	23	61.17	1	60.70	62.00	22	7,190	0.31%
2023/03/21	7	59.66	2	59.70	60.10	5	7,257	0.07%
2023/03/20	1	58.50	0	0.00	58.60	1	7,338	0.01%
2023/03/16	1	58.70	1	59.20	58.50	0	7,311	0.00%
2023/03/14	1	61.70	1	61.30	60.60	0	7,398	0.00%
2023/03/10	2	62.80	2	62.10	62.10	0	7,674	0.00%
2023/03/09	2	64.70	3	64.13	63.90	-1	8,054	-0.01%
2023/03/08	1	63.90	1	64.20	63.90	0	8,235	0.00%
2023/03/07	2	64.20	1	64.00	63.90	1	8,237	0.01%
2023/03/03	3	63.63	0	0.00	63.50	3	8,274	0.04%
2023/03/02	2	63.30	2	63.00	63.20	0	8,317	0.00%
2023/03/01	3	62.37	3	62.57	62.90	0	8,563	0.00%
2023/02/24	0	0.00	1	63.30	62.80	-1	8,563	-0.01%
2023/02/23	2	63.00	0	0.00	62.80	2	8,536	0.02%
2023/02/22	1	63.80	10	63.67	63.80	-9	8,545	-0.11%
2023/02/21	8	64.13	4	64.18	64.80	4	8,565	0.05%
2023/02/20	11	64.51	20	64.16	64.60	-9	8,532	-0.11%
2023/02/17	5	66.22	3	66.13	66.00	2	8,545	0.02%
2023/02/16	7	67.31	2	67.40	67.50	5	8,760	0.06%
2023/02/15	1	64.60	0	0.00	64.70	1	8,733	0.01%
2023/02/14	5	64.42	0	0.00	64.50	5	8,745	0.06%
2023/02/13	14	64.18	13	64.48	63.80	1	8,822	0.01%
2023/02/10	1	65.70	1	64.30	64.20	0	9,008	0.00%
2023/02/09	1	67.00	7	66.67	67.20	-6	9,288	-0.06%
2023/02/08	2	68.55	1	68.10	67.90	1	9,373	0.01%
2023/02/07	0	0.00	3	67.33	68.00	-3	9,417	-0.03%
2023/02/06	11	66.80	2	65.80	67.00	9	9,664	0.09%
2023/02/03	1	66.70	12	66.31	66.20	-11	10,133	-0.11%
2023/02/02	5	67.40	5	66.60	67.00	0	10,287	0.00%
2023/02/01	2	68.00	5	67.66	67.40	-3	10,251	-0.03%
2023/01/31	11	65.37	0	0.00	65.70	11	9,979	0.11%
2023/01/30	1	65.30	3	62.63	65.00	-2	9,923	-0.02%
2023/01/17	6	59.80	12	59.61	59.90	-6	9,663	-0.06%
2023/01/16	25	59.43	20	59.46	58.90	5	9,501	0.05%
2023/01/13	6	59.12	1	58.40	58.10	5	9,297	0.05%
2023/01/12	1	58.70	1	58.80	58.60	0	9,133	0.00%
2023/01/11	5	58.50	7	58.53	58.40	-2	9,020	-0.02%
2023/01/06	8	55.86	3	56.50	57.30	5	8,280	0.06%
2023/01/05	2	56.40	4	56.35	55.40	-2	8,005	-0.02%
2023/01/04	2	55.40	5	55.78	57.00	-3	7,697	-0.04%
2023/01/03	0	0.00	2	51.60	51.90	-2	7,479	-0.03%
2022/12/23	0	0.00	1	51.00	51.30	-1	7,458	-0.01%
2022/12/19	0	0.00	2	53.50	53.00	-2	7,378	-0.03%
2022/12/15	1	55.20	1	55.20	55.30	0	7,315	0.00%
2022/12/14	2	54.60	1	54.90	55.10	1	7,306	0.01%
2022/12/13	2	54.80	0	0.00	53.80	2	7,264	0.03%
2022/12/12	0	0.00	5	55.34	55.50	-5	7,108	-0.07%
2022/12/09	5	54.56	10	53.60	53.50	-5	6,984	-0.07%
2022/12/08	2	54.25	0	0.00	54.40	2	6,943	0.03%
2022/12/05	2	56.60	0	0.00	56.30	2	6,642	0.03%
2022/12/02	8	58.61	8	58.73	58.40	0	6,480	0.00%
2022/12/01	2	58.30	4	58.08	59.00	-2	6,298	-0.03%
2022/11/30	0	0.00	2	54.15	54.50	-2	5,868	-0.03%
2022/11/29	0	0.00	2	51.15	51.60	-2	5,662	-0.04%
2022/11/28	3	51.60	1	51.60	51.80	2	5,630	0.04%
2022/11/25	0	0.00	1	52.60	51.10	-1	5,600	-0.02%
2022/11/24	2	52.75	2	52.10	52.90	0	5,523	0.00%
2022/11/23	1	53.20	5	52.72	52.90	-4	5,432	-0.07%
2022/11/22	1	51.20	2	51.60	50.90	-1	5,156	-0.02%
2022/11/10	0	0.00	1	48.60	48.50	-1	4,045	-0.02%
2022/11/08	6	50.55	7	49.38	49.30	-1	3,814	-0.03%
2022/11/07	3	50.47	3	50.07	50.50	0	3,587	0.00%
2022/11/04	2	47.58	1	47.15	47.60	1	3,173	0.03%
2022/11/02	5	46.70	7	46.76	47.10	-2	2,855	-0.07%
2022/11/01	2	45.68	17	45.14	46.50	-15	2,519	-0.60%
2022/10/31	0	0.00	27	42.67	43.60	-27	1,885	-1.43%
2022/10/28	20	40.19	30	39.96	39.65	-10	1,655	-0.60%
2022/10/27	30	37.73	16	39.50	39.80	14	1,532	0.91%
2022/10/26	1	39.55	1	39.30	37.50	0	1,470	0.00%
2022/10/25	0	0.00	2	38.00	38.00	-2	1,311	-0.15%
2022/10/24	7	37.51	0	0.00	36.90	7	1,270	0.55%
2022/10/19	0	0.00	4	38.00	38.00	-4	1,359	-0.29%
2022/10/18	0	0.00	1	36.70	37.20	-1	1,411	-0.07%
2022/10/14	1	36.20	0	0.00	36.15	1	1,732	0.06%
2022/10/12	0	0.00	4	37.00	36.95	-4	1,769	-0.23%
2022/10/06	2	38.45	0	0.00	38.80	2	1,939	0.10%
2022/10/05	3	39.05	0	0.00	38.30	3	1,984	0.15%
2022/10/04	0	0.00	1	38.70	38.50	-1	2,030	-0.05%
2022/09/29	1	36.00	0	0.00	36.65	1	2,108	0.05%
2022/09/28	1	35.40	3	35.35	35.35	-2	2,122	-0.09%
2022/09/23	0	0.00	8	40.00	39.35	-8	2,180	-0.37%
2022/09/21	1	39.75	0	0.00	39.05	1	2,253	0.04%
2022/09/15	0	0.00	5	42.18	41.85	-5	2,339	-0.21%
2022/09/13	0	0.00	4	41.70	41.70	-4	2,416	-0.17%
2022/09/08	0	0.00	2	41.20	41.65	-2	2,500	-0.08%
2022/09/06	2	40.20	0	0.00	40.30	2	2,502	0.08%
2022/09/05	2	41.38	0	0.00	40.70	2	2,499	0.08%
2022/09/02	9	42.49	0	0.00	42.35	9	2,485	0.36%
2022/09/01	2	42.20	0	0.00	42.25	2	2,489	0.08%
2022/08/31	1	42.60	0	0.00	43.00	1	2,478	0.04%
2022/08/30	1	42.20	0	0.00	42.25	1	2,472	0.04%
2022/08/26	0	0.00	3	43.73	43.60	-3	2,463	-0.12%
2022/08/25	0	0.00	7	42.75	42.70	-7	2,440	-0.29%
2022/08/16	0	0.00	1	43.50	43.45	-1	2,521	-0.04%
2022/08/10	0	0.00	4	41.18	41.90	-4	2,505	-0.16%
2022/08/09	0	0.00	8	41.01	41.50	-8	2,516	-0.32%
2022/08/08	1	41.20	0	0.00	41.30	1	2,521	0.04%
2022/08/05	5	40.84	0	0.00	40.80	5	2,520	0.20%
2022/08/02	0	0.00	1	40.80	40.80	-1	2,548	-0.04%
2022/08/01	0	0.00	3	42.53	42.15	-3	2,531	-0.12%
2022/07/29	1	42.35	0	0.00	42.35	1	2,530	0.04%
2022/07/26	0	0.00	2	44.60	43.15	-2	2,513	-0.08%
2022/07/22	11	46.55	3	47.60	46.65	8	2,492	0.32%
2022/07/18	3	42.63	0	0.00	42.35	3	2,270	0.13%
2022/07/13	0	0.00	10	44.40	44.25	-10	2,143	-0.47%
2022/07/11	2	44.15	0	0.00	44.20	2	2,063	0.10%
2022/07/08	0	0.00	1	46.00	46.00	-1	2,033	-0.05%
2022/07/07	1	44.10	0	0.00	45.10	1	2,001	0.05%
2022/07/01	6	45.08	0	0.00	44.05	6	1,946	0.31%
2022/06/30	2	45.65	0	0.00	45.25	2	1,909	0.10%
2022/06/29	1	46.85	0	0.00	47.05	1	1,868	0.05%
2022/06/28	1	48.50	0	0.00	48.50	1	1,840	0.05%
2022/06/22	1	48.00	0	0.00	47.85	1	1,777	0.06%
2022/06/20	2	49.65	0	0.00	48.35	2	1,712	0.12%
2022/06/17	2	51.95	0	0.00	51.30	2	1,700	0.12%
2022/06/15	1	55.90	0	0.00	55.10	1	1,664	0.06%
2022/06/14	1	55.10	0	0.00	55.90	1	1,681	0.06%
2022/06/13	0	0.00	1	56.90	56.30	-1	1,694	-0.06%
2022/06/10	0	0.00	1	56.70	57.80	-1	1,724	-0.06%
2022/06/06	1	57.60	0	0.00	57.50	1	1,766	0.06%
2022/05/31	1	57.40	0	0.00	57.90	1	1,850	0.05%
2022/05/27	0	0.00	9	55.14	55.40	-9	1,845	-0.49%
2022/05/26	1	54.30	0	0.00	54.10	1	1,874	0.05%
2022/05/24	2	55.45	0	0.00	55.00	2	2,197	0.09%
2022/05/18	6	57.20	2	56.70	56.80	4	2,307	0.17%
2022/05/17	3	54.90	4	56.05	56.70	-1	2,285	-0.04%
2022/05/16	5	55.20	0	0.00	54.60	5	2,269	0.22%
2022/05/11	1	56.50	0	0.00	56.90	1	2,235	0.04%
2022/05/09	1	58.20	0	0.00	57.50	1	2,252	0.04%
2022/05/05	8	61.01	0	0.00	60.60	8	2,255	0.35%
2022/05/03	1	57.90	0	0.00	58.60	1	2,298	0.04%
2022/04/29	1	57.80	1	58.10	58.10	0	2,305	0.00%
2022/04/28	4	58.20	0	0.00	58.00	4	2,300	0.17%
2022/04/25	1	61.00	0	0.00	60.50	1	2,256	0.04%
2022/04/22	5	64.46	0	0.00	64.40	5	2,228	0.22%
2022/04/20	4	66.25	0	0.00	66.70	4	2,240	0.18%
2022/04/19	6	66.15	0	0.00	65.80	6	2,257	0.27%
2022/04/18	1	66.60	1	66.30	66.00	0	2,273	0.00%
2022/04/15	1	67.70	0	0.00	67.60	1	2,295	0.04%
2022/04/14	3	68.03	0	0.00	68.00	3	2,354	0.13%
2022/04/13	3	68.73	0	0.00	68.70	3	2,381	0.13%
2022/04/11	1	68.80	0	0.00	68.60	1	2,456	0.04%
2022/04/08	0	0.00	1	70.40	70.60	-1	2,467	-0.04%
2022/03/31	2	71.70	0	0.00	71.80	2	2,696	0.07%
2022/03/30	0	0.00	1	72.80	72.60	-1	2,776	-0.04%
2022/03/29	3	72.53	1	73.20	72.30	2	2,965	0.07%
2022/03/25	0	0.00	7	73.50	73.00	-7	3,130	-0.22%
2022/03/24	1	72.70	0	0.00	72.50	1	3,173	0.03%
2022/03/23	0	0.00	1	72.60	72.60	-1	3,210	-0.03%
2022/03/22	0	0.00	2	73.00	72.70	-2	3,236	-0.06%
2022/03/18	4	70.48	0	0.00	71.40	4	3,312	0.12%
2022/03/17	1	69.60	1	70.50	70.90	0	3,316	0.00%
2022/03/16	1	68.90	2	69.05	68.80	-1	3,351	-0.03%
2022/03/15	3	69.20	0	0.00	68.80	3	3,369	0.09%
2022/03/11	1	70.60	0	0.00	70.80	1	3,477	0.03%
2022/03/10	5	71.66	1	71.90	71.30	4	3,491	0.11%
2022/03/08	1	69.80	0	0.00	70.10	1	3,573	0.03%
2022/03/07	4	70.83	5	70.86	70.90	-1	3,618	-0.03%
2022/03/04	1	73.50	0	0.00	73.30	1	3,643	0.03%
2022/03/03	8	74.79	1	74.70	74.50	7	3,723	0.19%
2022/03/01	1	74.60	0	0.00	75.40	1	3,833	0.03%
2022/02/25	2	75.40	2	75.70	75.00	0	3,886	0.00%
2022/02/24	3	74.17	7	74.80	74.20	-4	4,011	-0.10%
2022/02/23	2	73.90	12	73.03	74.20	-10	4,011	-0.25%
2022/02/22	1	70.10	5	70.00	70.00	-4	3,988	-0.10%
2022/02/21	0	0.00	4	71.73	71.50	-4	4,158	-0.10%
2022/02/16	5	70.82	0	0.00	70.80	5	5,801	0.09%
2022/02/15	5	70.92	0	0.00	70.10	5	5,861	0.09%
2022/02/09	0	0.00	1	71.60	72.20	-1	6,242	-0.02%
2022/02/08	0	0.00	10	71.50	71.50	-10	6,346	-0.16%
2022/02/07	2	68.30	0	0.00	69.70	2	6,412	0.03%
2022/01/26	4	67.98	0	0.00	67.50	4	6,444	0.06%
2022/01/25	1	69.00	0	0.00	69.00	1	6,552	0.02%
2022/01/24	2	69.75	1	70.40	69.80	1	6,667	0.01%
2022/01/21	1	71.50	1	71.20	71.50	0	6,749	0.00%
2022/01/20	7	71.50	0	0.00	71.90	7	6,844	0.10%
2022/01/19	3	72.60	1	73.00	72.20	2	6,881	0.03%
2022/01/18	0	0.00	7	74.51	73.40	-7	6,994	-0.10%
2022/01/17	5	73.70	1	73.80	73.80	4	7,053	0.06%
2022/01/14	0	0.00	1	73.10	73.10	-1	7,114	-0.01%
2022/01/13	1	73.50	1	73.50	73.70	0	7,171	0.00%
2022/01/12	2	72.10	0	0.00	72.20	2	7,299	0.03%
2022/01/11	4	73.05	0	0.00	72.70	4	7,345	0.05%
2022/01/10	1	73.60	0	0.00	73.90	1	7,484	0.01%
2022/01/07	4	73.78	0	0.00	73.50	4	7,675	0.05%
2022/01/04	0	0.00	1	78.10	77.30	-1	7,696	-0.01%
2022/01/03	0	0.00	2	77.85	77.30	-2	7,732	-0.03%
2021/12/30	1	77.20	0	0.00	77.10	1	7,817	0.01%
2021/12/29	0	0.00	1	78.20	78.10	-1	7,940	-0.01%
2021/12/28	0	0.00	1	79.80	77.60	-1	8,059	-0.01%
2021/12/27	2	77.75	0	0.00	77.60	2	8,168	0.02%
2021/12/24	1	78.60	2	78.25	78.40	-1	8,290	-0.01%
2021/12/23	14	78.31	2	78.50	78.40	12	8,387	0.14%
2021/12/22	1	77.00	20	76.79	77.10	-19	8,527	-0.22%
2021/12/21	3	73.73	6	75.05	75.00	-3	9,313	-0.03%
2021/12/20	3	73.83	2	73.70	73.10	1	9,674	0.01%
2021/12/17	3	75.00	0	0.00	74.90	3	9,822	0.03%
2021/12/16	0	0.00	5	76.00	75.90	-5	9,836	-0.05%
2021/12/15	2	75.00	0	0.00	74.80	2	9,853	0.02%
2021/12/14	1	75.50	1	76.20	75.20	0	9,905	0.00%
2021/12/10	6	74.10	0	0.00	74.40	6	10,038	0.06%
2021/12/09	4	76.08	0	0.00	75.20	4	10,000	0.04%
2021/12/08	8	77.20	1	76.70	76.20	7	10,010	0.07%
2021/12/07	0	0.00	2	77.90	76.60	-2	10,001	-0.02%
2021/12/06	3	75.87	0	0.00	76.00	3	10,060	0.03%
2021/12/03	4	76.05	2	76.45	76.60	2	10,082	0.02%
2021/12/01	12	75.60	0	0.00	75.30	12	10,105	0.12%
2021/11/26	5	76.54	0	0.00	75.90	5	9,995	0.05%
2021/11/25	12	79.22	0	0.00	78.70	12	9,949	0.12%
2021/11/23	1	78.80	0	0.00	78.80	1	10,081	0.01%
2021/11/18	3	78.60	1	78.00	78.10	2	9,812	0.02%
2021/11/17	1	80.90	1	80.40	79.80	0	9,727	0.00%
2021/11/16	5	84.80	3	80.93	80.50	2	9,651	0.02%
2021/11/15	1	81.90	6	80.75	83.90	-5	8,911	-0.06%
2021/11/11	0	0.00	1	75.70	75.40	-1	8,744	-0.01%
2021/11/10	2	75.70	6	76.05	76.10	-4	8,994	-0.04%
2021/11/09	0	0.00	15	75.57	77.00	-15	9,006	-0.17%
2021/11/08	15	74.12	3	75.80	74.00	12	8,860	0.14%
2021/11/05	3	74.10	1	74.60	74.50	2	8,942	0.02%
2021/11/04	0	0.00	10	75.70	75.20	-10	8,981	-0.11%
2021/11/03	10	73.64	3	74.83	74.80	7	9,139	0.08%
2021/11/02	10	74.50	1	77.00	73.80	9	9,260	0.10%
2021/11/01	2	75.60	7	76.37	76.90	-5	9,253	-0.05%
2021/10/29	6	74.62	9	74.90	74.70	-3	9,759	-0.03%
2021/10/28	4	74.15	0	0.00	72.60	4	10,246	0.04%
2021/10/27	5	74.62	0	0.00	75.40	5	10,312	0.05%
2021/10/22	0	0.00	7	74.60	74.20	-7	10,271	-0.07%
2021/10/21	7	74.19	0	0.00	73.10	7	10,293	0.07%
2021/10/19	0	0.00	2	74.10	74.20	-2	10,319	-0.02%
2021/10/18	3	72.90	5	72.92	74.00	-2	10,566	-0.02%
2021/10/15	0	0.00	4	72.68	73.40	-4	10,569	-0.04%
2021/10/14	2	66.10	1	67.30	68.20	1	10,520	0.01%
2021/10/13	2	68.10	0	0.00	66.50	2	10,558	0.02%
2021/10/12	4	69.90	0	0.00	69.10	4	10,571	0.04%
2021/10/08	2	71.00	0	0.00	71.00	2	10,617	0.02%
2021/10/07	2	70.00	0	0.00	70.20	2	10,683	0.02%
2021/10/06	0	0.00	5	69.24	67.90	-5	11,044	-0.05%
2021/10/05	6	65.53	1	65.90	67.60	5	11,074	0.05%
2021/10/04	1	67.00	0	0.00	66.00	1	11,062	0.01%
2021/10/01	0	0.00	1	73.00	71.10	-1	10,969	-0.01%
2021/09/30	11	74.50	8	75.64	75.40	3	10,879	0.03%
2021/09/29	3	75.63	0	0.00	73.90	3	10,816	0.03%
2021/09/28	3	83.17	14.1	82.75	80.20	-11.1	10,680	-0.10%
2021/09/27	1	76.20	0	0.00	79.90	1	9,841	0.01%
2021/09/24	1	75.90	6.1	74.03	75.70	-5.1	9,525	-0.05%
2021/09/23	1.1	72.05	1	72.70	73.00	0.1	9,417	0.00%
2021/09/22	1	72.30	0	0.00	71.50	1	9,438	0.01%
2021/09/17	0	0.00	2	73.65	73.50	-2	9,470	-0.02%
2021/09/15	0	0.00	2	74.00	71.50	-2	9,509	-0.02%
2021/09/14	1	71.70	0	0.00	71.50	1	9,469	0.01%
2021/09/13	0	0.00	1	72.90	71.70	-1	9,632	-0.01%
2021/09/10	1	72.10	1	72.40	72.70	0	9,877	0.00%
2021/09/09	0	0.00	1	71.60	72.20	-1	10,071	-0.01%
2021/09/08	2	69.80	0	0.00	69.60	2	10,401	0.02%
2021/09/07	1	70.50	2	70.20	70.30	-1	11,177	-0.01%
2021/09/06	1	73.30	0	0.00	71.30	1	11,699	0.01%
2021/09/03	1	72.00	0	0.00	72.10	1	11,964	0.01%
2021/09/02	1	73.70	0	0.00	71.90	1	12,347	0.01%
2021/09/01	1	71.60	1	72.60	73.70	0	12,590	0.00%
2021/08/30	1	73.60	0	0.00	73.40	1	12,648	0.01%
2021/08/27	0	0.00	1	74.11	73.70	-1	12,604	-0.01%
2021/08/26	0	0.00	1.2	71.58	71.70	-1.2	12,512	-0.01%
2021/08/25	3	69.03	2	69.75	70.50	1	12,632	0.01%
2021/08/23	1	70.30	0	0.00	71.50	1	12,669	0.01%
2021/08/19	1.1	70.13	0	0.00	69.30	1.1	12,867	0.01%
2021/08/18	1	70.60	0	0.00	73.90	1	12,851	0.01%
2021/08/17	0	0.00	1	74.00	73.80	-1	12,837	-0.01%
2021/08/16	4.1	74.80	0	0.00	74.90	4.1	12,983	0.03%
2021/08/13	2	81.80	0	0.00	82.90	2	12,988	0.02%
2021/08/12	0	0.00	7	84.00	84.30	-7	13,191	-0.05%
2021/08/11	5	84.30	1	84.70	84.50	4	13,585	0.03%
2021/08/10	0.1	83.60	3	84.23	85.40	-2.9	13,665	-0.02%
2021/08/09	6	86.22	1	86.80	84.10	5	13,730	0.04%
2021/08/06	6	88.43	7.1	87.95	88.00	-1.1	13,816	-0.01%
2021/08/05	1	88.30	0	88.50	87.30	1	13,821	0.01%
2021/08/04	17	89.02	1	87.90	89.10	16	14,081	0.11%
2021/08/03	4.1	85.78	8	86.66	87.50	-3.9	13,658	-0.03%
2021/08/02	4	82.60	1	82.50	83.30	3	13,151	0.02%
2021/07/30	0	0.00	2	80.00	79.10	-2	13,152	-0.02%
2021/07/29	1	78.00	0	0.00	78.60	1	13,389	0.01%
2021/07/28	1	76.70	0	0.00	77.80	1	13,621	0.01%
2021/07/23	1	82.00	1	84.00	82.10	0	13,994	0.00%
2021/07/22	6	82.17	0	0.00	81.40	6	13,930	0.04%
2021/07/20	0	0.00	1	76.80	76.90	-1	13,750	-0.01%
2021/07/19	1	79.90	1	80.20	80.50	0	13,833	0.00%
2021/07/14	4	82.75	0	0.00	82.50	4	14,695	0.03%
2021/07/13	1	87.90	1	88.80	83.70	0	14,884	0.00%
2021/07/09	0	0.00	2	83.85	84.50	-2	14,692	-0.01%
2021/07/08	1	82.90	0	0.00	83.20	1	14,792	0.01%
2021/07/06	5	83.00	0	0.00	83.00	5	15,022	0.03%
2021/07/05	5	84.92	5	84.80	85.10	0	15,176	0.00%
2021/06/30	1	83.10	7	82.79	81.50	-6	15,632	-0.04%
2021/06/28	7	82.63	2	82.20	84.80	5	16,256	0.03%
2021/06/25	1	84.50	0	0.00	82.70	1	16,444	0.01%
2021/06/24	1	85.20	1	83.40	83.50	0	16,969	0.00%
2021/06/22	0	0.00	1	83.40	83.00	-1	17,247	-0.01%
2021/06/21	3	83.23	1	84.60	82.40	2	17,979	0.01%
2021/06/18	2	87.80	3	87.73	87.60	-1	18,581	-0.01%
2021/06/17	8	90.96	2	88.30	88.90	6	18,730	0.03%
2021/06/16	2	89.20	6	90.67	88.90	-4	18,628	-0.02%
2021/06/15	4	86.98	10	87.92	86.20	-6	18,381	-0.03%
2021/06/11	6	82.87	3	83.20	82.60	3	18,677	0.02%
2021/06/10	5	81.30	5	82.00	82.50	0	18,508	0.00%
2021/06/09	1	80.80	1	78.80	80.30	0	18,181	0.00%
2021/06/07	1	76.50	0	0.00	76.40	1	18,105	0.01%
2021/06/03	1	77.10	1	76.60	76.80	0	18,237	0.00%
2021/06/02	2	75.50	1	76.20	76.10	1	18,457	0.01%
2021/05/28	2	81.70	2	81.20	80.90	0	18,411	0.00%
2021/05/27	1	81.20	3	80.90	81.30	-2	18,468	-0.01%
2021/05/26	3	78.77	1	77.80	80.00	2	18,319	0.01%
2021/05/25	4	81.60	5	80.58	78.50	-1	18,359	-0.01%
2021/05/24	5	76.80	1	78.70	78.20	4	18,270	0.02%
2021/05/21	1	75.00	0	0.00	75.50	1	18,138	0.01%
2021/05/19	4	75.23	1	74.00	78.60	3	18,154	0.02%
2021/05/18	1	67.90	0	0.00	71.80	1	18,103	0.01%
2021/05/17	0	0.00	1	71.20	66.50	-1	18,788	-0.01%
2021/05/13	1	61.50	6	67.08	68.10	-5	19,889	-0.03%
2021/05/12	3	66.60	5	67.74	65.70	-2	19,943	-0.01%
2021/05/11	1	69.00	1	71.80	70.00	0	20,097	0.00%
2021/05/10	2	71.60	2	71.50	71.40	0	20,196	0.00%
2021/05/07	4	71.80	0	0.00	72.10	4	20,804	0.02%
2021/05/05	0	0.00	1	69.60	70.20	-1	20,768	0.00%
2021/05/04	2	69.40	2	68.15	67.30	0	21,129	0.00%
2021/05/03	2	76.00	1	75.00	74.70	1	21,321	0.00%
2021/04/29	0	0.00	1	83.20	83.00	-1	21,377	0.00%
2021/04/28	5	83.30	4	81.35	80.00	1	21,438	0.00%
2021/04/27	0	0.00	3	82.37	81.80	-3	21,401	-0.01%
2021/04/26	6	81.42	2	81.00	81.10	4	21,350	0.02%
2021/04/23	8	86.10	6	85.87	82.80	2	21,429	0.01%
2021/04/22	1	89.30	2	87.80	85.20	-1	21,344	0.00%
2021/04/21	0	0.00	1	81.90	84.30	-1	20,986	0.00%
2021/04/20	5	81.70	0	0.00	81.30	5	20,862	0.02%
2021/04/19	0	0.00	2	80.15	80.10	-2	20,734	-0.01%
2021/04/16	4	78.88	3	78.73	77.80	1	20,537	0.00%
2021/04/15	2	78.20	0	0.00	78.00	2	20,348	0.01%
2021/04/14	2	75.55	1	72.10	75.30	1	20,297	0.00%
2021/04/13	2	74.00	3	75.43	74.00	-1	20,402	0.00%
2021/04/12	6	79.67	5	76.70	76.40	1	20,581	0.00%
2021/04/09	5	82.18	1	81.20	79.00	4	20,588	0.02%
2021/04/08	2	80.20	3	79.40	79.80	-1	20,616	0.00%
2021/04/07	8	80.04	8	79.13	79.50	0	20,634	0.00%
2021/04/06	5	79.12	6	81.10	81.10	-1	20,773	0.00%
2021/04/01	0	0.00	2	76.30	75.50	-2	21,171	-0.01%
2021/03/31	6	75.78	3	76.20	75.80	3	21,598	0.01%
2021/03/30	2	73.30	0	0.00	73.10	2	22,568	0.01%
2021/03/29	0	0.00	3	74.30	72.40	-3	22,798	-0.01%
2021/03/26	0	0.00	1	68.50	69.00	-1	22,533	0.00%
2021/03/24	7	71.73	6	70.80	70.20	1	22,209	0.00%
2021/03/23	1	70.00	10	70.07	70.80	-9	21,339	-0.04%
2021/03/19	3	63.70	0	0.00	63.40	3	20,159	0.01%
2021/03/17	0	0.00	15	63.49	64.60	-15	19,342	-0.08%
2021/03/16	4	60.60	0	0.00	60.30	4	18,592	0.02%
2021/03/15	0	0.00	1	59.20	59.60	-1	18,506	-0.01%
2021/03/11	0	0.00	1	58.30	59.90	-1	18,523	-0.01%
2021/03/09	2	55.80	1	56.50	56.90	1	18,499	0.01%
2021/03/08	6	58.08	2	58.90	58.40	4	18,414	0.02%
2021/03/05	0	0.00	2	55.30	56.40	-2	18,256	-0.01%
2021/03/03	0	0.00	2	57.55	58.40	-2	18,247	-0.01%
2021/03/02	7	58.54	0	0.00	57.20	7	18,591	0.04%
2021/02/25	0	0.00	8	59.35	58.70	-8	18,873	-0.04%
2021/02/24	5	60.42	1	59.80	58.50	4	18,808	0.02%
2021/02/23	0	0.00	5	60.60	60.80	-5	18,742	-0.03%
2021/02/22	5	63.80	0	0.00	61.50	5	18,702	0.03%
2021/02/19	0	0.00	5	60.48	61.40	-5	18,460	-0.03%
2021/02/18	5	60.66	6	61.40	60.60	-1	18,605	-0.01%
2021/02/17	13	62.02	12	62.77	62.50	1	19,117	0.01%
2021/02/05	22	58.26	37	58.13	57.90	-15	18,671	-0.08%
2021/02/04	1	54.00	2	54.35	54.00	-1	17,802	-0.01%
2021/02/03	1	54.50	2	55.15	53.60	-1	17,791	-0.01%
2021/02/02	2	54.95	3	55.60	55.20	-1	17,572	-0.01%
2021/02/01	5	53.08	4	53.13	53.70	1	17,009	0.01%
2021/01/29	18	53.78	15	52.67	51.90	3	16,705	0.02%
2021/01/27	1	54.10	2	54.25	53.80	-1	15,772	-0.01%
2021/01/26	0	0.00	5	55.24	54.10	-5	15,546	-0.03%
2021/01/25	2	54.55	2	54.10	54.00	0	14,918	0.00%
2021/01/21	0	0.00	2	50.25	50.50	-2	14,213	-0.01%
2021/01/20	0	0.00	2	47.23	46.90	-2	13,985	-0.01%
2021/01/18	1	49.00	0	0.00	48.10	1	13,843	0.01%
2021/01/13	0	0.00	4	51.88	53.20	-4	13,293	-0.03%
2021/01/11	3	53.40	0	0.00	52.60	3	12,997	0.02%
2021/01/06	5	53.32	2	52.85	51.40	3	12,634	0.02%
2021/01/05	2	54.45	6	55.88	53.40	-4	12,302	-0.03%
2021/01/04	0	0.00	4	52.70	52.70	-4	11,872	-0.03%
2020/12/31	0	0.00	1	53.10	53.30	-1	11,712	-0.01%
2020/12/30	2	53.60	0	0.00	52.90	2	11,421	0.02%
2020/12/29	1	53.90	4	54.58	54.60	-3	11,222	-0.03%
2020/12/28	62	53.97	55	54.27	55.50	7	10,862	0.06%
2020/12/25	18	52.79	6	53.52	51.80	12	10,069	0.12%
2020/12/24	22	51.40	17	52.04	51.50	5	9,435	0.05%
2020/12/23	1	48.50	41	48.80	48.80	-40	7,858	-0.51%
2020/12/22	2	46.50	32	46.50	44.40	-30	7,373	-0.41%
2020/12/21	0	0.00	4	45.10	45.10	-4	7,047	-0.06%
2020/12/15	1	42.50	0	0.00	41.90	1	6,927	0.01%
2020/12/11	0	0.00	2	42.55	42.50	-2	6,994	-0.03%
2020/12/09	0	0.00	2	44.85	44.70	-2	6,787	-0.03%
2020/12/08	0	0.00	5	44.60	45.25	-5	6,732	-0.07%
2020/12/04	2	45.95	0	0.00	46.20	2	6,565	0.03%
2020/12/03	0	0.00	1	46.05	45.20	-1	6,440	-0.02%
2020/12/02	0	0.00	20	45.83	45.50	-20	6,364	-0.31%
2020/12/01	11	45.00	0	0.00	44.95	11	6,252	0.18%
2020/11/30	10	46.25	10	46.90	45.85	0	6,096	0.00%
2020/11/27	11	46.21	196	46.06	46.05	-185	5,956	-3.11%	大賣/鉅額交易
2020/11/26	17	46.28	192	46.33	46.50	-175	5,867	-2.98%	大賣/鉅額交易
2020/11/25	41	45.14	51	45.47	46.00	-10	5,354	-0.19%
2020/11/24	40	45.23	4	45.49	44.45	36	5,108	0.70%
2020/11/23	0	0.00	1	44.45	44.40	-1	4,777	-0.02%
2020/11/20	0	0.00	5	44.90	44.45	-5	4,694	-0.11%
2020/11/19	0	0.00	1	44.70	45.20	-1	4,544	-0.02%
2020/11/18	75	44.91	8	44.88	45.00	67	4,419	1.52%
2020/11/16	352	45.54	6	45.91	44.50	346	3,939	8.78%	大買/鉅額交易
2020/11/13	20	42.75	22	42.82	42.90	-2	3,069	-0.07%
2020/11/12	0	0.00	8	42.08	41.90	-8	2,611	-0.31%
2020/11/11	1	40.05	1	40.50	40.70	0	2,016	0.00%
2020/11/04	0	0.00	4	38.75	38.70	-4	1,921	-0.21%
2020/11/02	4	38.15	0	0.00	38.50	4	1,988	0.20%
2020/10/30	0	0.00	4	38.90	38.30	-4	2,010	-0.20%
2020/10/27	2	38.80	0	0.00	38.80	2	2,088	0.10%
2020/10/23	5	38.05	0	0.00	38.20	5	2,189	0.23%
2020/10/05	0	0.00	2	37.15	37.10	-2	2,534	-0.08%
2020/09/23	1	38.10	0	0.00	37.75	1	2,956	0.03%
2020/09/21	0	0.00	1	38.75	38.70	-1	3,083	-0.03%
2020/09/18	2	40.55	0	0.00	39.30	2	3,137	0.06%
2020/09/17	5	40.74	2	40.55	40.60	3	3,125	0.10%
2020/09/15	2	39.50	1	39.40	39.40	1	3,060	0.03%
2020/09/09	0	0.00	3	38.05	39.00	-3	3,282	-0.09%
2020/09/04	3	37.90	0	0.00	37.95	3	3,412	0.09%
2020/09/02	0	0.00	3	38.45	37.85	-3	3,506	-0.09%
2020/08/28	13	37.84	3	38.35	37.75	10	3,741	0.27%
2020/08/26	3	38.00	0	0.00	38.05	3	3,815	0.08%
2020/08/25	3	38.45	0	0.00	38.40	3	3,846	0.08%
2020/08/24	0	0.00	2	37.75	38.20	-2	3,868	-0.05%
2020/08/21	1	37.00	0	0.00	37.00	1	3,954	0.03%
2020/08/20	2	36.33	5	36.13	36.05	-3	4,025	-0.07%
2020/08/18	0	0.00	5	39.15	39.05	-5	4,106	-0.12%
2020/08/07	0	0.00	1	40.15	40.10	-1	4,745	-0.02%
2020/08/06	5	40.80	0	0.00	40.75	5	4,823	0.10%
2020/08/05	0	0.00	4	41.18	41.20	-4	5,014	-0.08%
2020/07/30	1	41.20	72	40.80	40.90	-71	5,952	-1.19%
2020/07/29	5	38.95	0	0.00	39.10	5	6,042	0.08%
2020/07/27	1	40.30	0	0.00	39.80	1	6,722	0.01%
2020/07/23	0	0.00	1	40.85	40.85	-1	6,857	-0.01%
2020/07/20	0	0.00	1	39.50	39.80	-1	6,826	-0.01%
2020/07/17	2	40.10	0	0.00	39.70	2	6,825	0.03%
2020/07/16	20	40.20	0	0.00	40.10	20	6,830	0.29%
2020/07/10	0	0.00	3	40.40	40.10	-3	6,865	-0.04%
2020/07/07	0	0.00	1	41.70	42.00	-1	6,965	-0.01%
2020/07/06	0	0.00	31	41.90	41.75	-31	6,931	-0.45%
2020/07/03	5	40.88	0	0.00	40.90	5	6,929	0.07%
2020/06/29	1	42.85	0	0.00	42.90	1	6,765	0.01%
2020/06/23	0	0.00	60	42.95	42.70	-60	6,670	-0.90%
2020/06/22	5	42.55	5	42.95	42.45	0	6,647	0.00%
2020/06/19	30	42.70	1	43.00	42.85	29	6,669	0.43%
2020/06/17	1	42.95	0	0.00	42.95	1	6,597	0.02%
2020/06/12	2	41.35	0	0.00	41.50	2	6,634	0.03%
2020/06/10	2	42.58	1	42.60	42.45	1	6,623	0.02%
2020/06/02	110	42.31	3	41.87	41.50	107	6,800	1.57%	大買/鉅額交易
2020/05/28	0	0.00	10	40.80	40.60	-10	6,904	-0.14%
2020/05/27	5	42.60	5	42.10	41.85	0	6,848	0.00%
2020/05/26	20	42.90	21	42.42	42.25	-1	6,841	-0.01%
2020/05/25	3	41.13	5	40.80	41.55	-2	6,753	-0.03%
2020/05/22	0	0.00	6	41.23	41.15	-6	6,717	-0.09%
2020/05/21	1	41.80	2	41.48	41.90	-1	6,697	-0.01%
2020/05/20	0	0.00	5	41.00	40.95	-5	6,702	-0.07%
2020/05/19	10	41.35	2	41.68	41.85	8	6,669	0.12%
2020/05/18	1	39.80	0	0.00	40.20	1	6,592	0.02%
2020/05/15	0	0.00	5	41.92	41.90	-5	6,449	-0.08%
2020/05/14	1	41.30	0	0.00	41.30	1	6,348	0.02%
2020/05/13	1	43.05	5	43.35	42.95	-4	6,213	-0.06%
2020/05/12	6	43.77	6	44.34	43.70	0	6,141	0.00%
2020/05/11	8	44.54	8	44.13	44.20	0	5,978	0.00%
2020/05/07	16	42.69	1	43.10	42.30	15	5,486	0.27%
2020/05/05	1	41.15	1	41.50	40.80	0	5,071	0.00%
2020/05/04	10	40.06	5	40.65	41.50	5	4,899	0.10%
2020/04/30	0	0.00	29	39.74	40.50	-29	4,660	-0.62%
2020/04/29	0	0.00	2	36.63	36.85	-2	4,394	-0.05%
2020/04/23	10	34.45	1	35.00	34.60	9	4,462	0.20%
2020/04/21	1	34.10	0	0.00	33.60	1	4,466	0.02%
2020/04/20	1	34.95	0	0.00	34.90	1	4,514	0.02%
2020/04/17	1	35.55	0	0.00	34.75	1	4,584	0.02%
2020/04/16	0	0.00	10	35.20	35.15	-10	4,539	-0.22%
2020/04/15	10	35.20	1	35.20	35.20	9	4,612	0.20%
2020/04/14	1	34.75	5	35.40	35.40	-4	4,612	-0.09%
2020/04/13	5	34.45	0	0.00	34.80	5	4,589	0.11%
2020/04/10	10	33.10	0	0.00	33.30	10	4,513	0.22%
2020/04/08	0	0.00	3	32.82	33.50	-3	4,574	-0.07%
2020/04/07	0	0.00	3	31.47	32.90	-3	4,500	-0.07%
2020/04/06	2	30.45	0	0.00	30.50	2	4,421	0.05%
2020/03/31	0	0.00	1	30.35	29.80	-1	4,456	-0.02%
2020/03/27	4	30.45	3	30.70	30.20	1	4,543	0.02%
2020/03/26	2	29.75	0	0.00	29.70	2	4,546	0.04%
2020/03/25	1	29.75	0	0.00	29.70	1	4,561	0.02%
2020/03/24	0	0.00	1	28.45	28.25	-1	4,573	-0.02%
2020/03/20	1	28.10	3	28.48	28.60	-2	5,173	-0.04%
2020/03/19	1	26.45	6	26.45	26.45	-5	5,391	-0.09%
2020/03/18	2	30.25	2	30.80	29.35	0	5,436	0.00%
2020/03/13	2	31.25	4	30.96	31.95	-2	5,565	-0.04%
2020/03/10	3	36.72	6	37.77	38.55	-3	5,761	-0.05%
2020/03/06	2	39.63	2	40.10	39.70	0	5,920	0.00%
2020/03/05	1	39.40	1	39.55	39.65	0	6,003	0.00%
2020/03/03	1	37.45	4	37.89	38.30	-3	6,684	-0.04%
2020/03/02	2	35.90	0	0.00	36.25	2	6,716	0.03%
2020/02/26	0	0.00	4	39.13	39.30	-4	6,803	-0.06%
2020/02/25	1	38.50	0	0.00	38.90	1	6,761	0.01%
2020/02/14	1	37.80	0	0.00	38.00	1	6,672	0.01%
2020/02/13	0	0.00	1	38.00	37.70	-1	6,723	-0.01%
2020/02/12	1	38.55	1	38.15	38.30	0	6,714	0.00%
2020/02/11	0	0.00	1	37.45	37.65	-1	6,756	-0.01%
2020/02/07	1	36.30	5	36.30	36.35	-4	7,364	-0.05%
2020/02/06	7	37.01	1	37.10	37.10	6	7,746	0.08%
2020/02/04	12	35.78	0	0.00	35.95	12	7,703	0.16%
2020/02/03	10	33.60	0	0.00	33.40	10	7,678	0.13%
2020/01/31	9	36.91	1	36.60	36.45	8	7,587	0.11%
2020/01/17	3	43.50	0	0.00	43.00	3	7,589	0.04%
2020/01/14	0	0.00	11	43.65	43.75	-11	8,146	-0.14%
2020/01/09	3	43.40	0	0.00	42.40	3	8,088	0.04%
2020/01/03	0	0.00	2	42.15	42.80	-2	8,271	-0.02%
2020/01/02	2	43.20	0	0.00	43.10	2	8,253	0.02%
2019/12/27	2	42.35	2	42.45	42.35	0	8,440	0.00%
2019/12/26	1	42.20	0	0.00	42.20	1	8,527	0.01%
2019/12/25	1	42.45	2	41.95	42.45	-1	8,590	-0.01%
2019/12/24	5	41.48	2	42.00	41.45	3	8,942	0.03%
2019/12/23	4	42.10	0	0.00	41.95	4	8,962	0.04%
2019/12/20	4	42.43	0	0.00	42.60	4	9,107	0.04%
2019/12/19	2	42.80	0	0.00	42.75	2	9,700	0.02%
2019/12/18	4	42.48	0	0.00	42.60	4	10,083	0.04%
2019/12/17	4	44.80	2	44.15	44.25	2	10,305	0.02%
2019/12/16	0	0.00	1	46.30	46.80	-1	10,013	-0.01%
2019/12/13	0	0.00	2	44.55	45.30	-2	9,961	-0.02%
2019/12/11	1	44.85	0	0.00	45.30	1	10,281	0.01%
2019/12/09	0	0.00	1	46.00	45.00	-1	10,420	-0.01%
2019/12/05	7	45.99	7	45.49	45.40	0	10,532	0.00%
2019/12/04	1	45.25	4	45.05	45.25	-3	10,426	-0.03%
2019/12/02	7	44.57	6	44.27	44.85	1	10,677	0.01%
2019/11/29	6	45.60	14	45.31	44.40	-8	10,682	-0.07%
2019/11/28	7	43.88	18	43.69	43.90	-11	10,301	-0.11%
2019/11/27	1	42.80	5	43.22	42.60	-4	10,422	-0.04%
2019/11/26	4	42.80	2	42.50	43.00	2	10,526	0.02%
2019/11/25	2	41.40	0	0.00	41.25	2	10,621	0.02%
2019/11/14	5	40.60	0	0.00	40.65	5	12,744	0.04%
2019/11/11	2	40.45	0	0.00	40.40	2	13,834	0.01%
2019/11/08	6	41.30	5	41.30	41.00	1	14,410	0.01%
2019/11/07	7	40.65	6	40.88	40.60	1	14,552	0.01%
2019/11/06	4	42.09	0	0.00	42.00	4	14,468	0.03%
2019/11/05	5	45.28	4	45.15	45.30	1	14,132	0.01%
2019/10/30	0	0.00	1	43.65	43.65	-1	13,699	-0.01%
2019/10/29	1	42.90	0	0.00	42.80	1	13,673	0.01%
2019/10/28	0	0.00	8	44.10	43.85	-8	13,617	-0.06%
2019/10/24	8	44.51	0	0.00	44.10	8	13,517	0.06%
2019/10/23	5	44.52	7	44.86	44.35	-2	13,520	-0.01%
2019/10/22	8	43.80	12	44.01	44.10	-4	13,312	-0.03%
2019/10/21	5	42.57	0	0.00	42.75	5	13,039	0.04%
2019/10/18	3	42.40	1	42.30	42.25	2	12,991	0.02%
2019/10/16	0	0.00	21	41.90	42.00	-21	12,920	-0.16%
2019/10/14	0	0.00	8	41.53	41.15	-8	12,605	-0.06%
2019/10/09	5	40.45	0	0.00	40.50	5	12,511	0.04%
2019/10/08	0	0.00	20	41.50	41.25	-20	12,425	-0.16%
2019/10/07	1	42.20	5	41.73	42.00	-4	12,362	-0.03%
2019/10/04	2	40.90	0	0.00	41.00	2	12,222	0.02%
2019/10/03	2	42.00	2	41.80	41.95	0	12,128	0.00%
2019/10/01	26	40.90	0	0.00	41.00	26	11,963	0.22%
2019/09/27	3	40.65	8	41.50	40.60	-5	11,886	-0.04%
2019/09/25	10	43.33	0	0.00	43.20	10	11,442	0.09%
2019/09/24	1	43.70	2	44.90	43.45	-1	11,299	-0.01%
2019/09/23	4	47.28	1	47.95	46.80	3	10,695	0.03%
2019/09/20	1	47.25	0	0.00	48.60	1	10,293	0.01%
2019/09/19	0	0.00	10	46.33	46.90	-10	9,803	-0.10%
2019/09/18	1	47.75	0	0.00	46.55	1	9,709	0.01%
2019/09/17	2	48.00	2	47.90	47.10	0	9,484	0.00%
2019/09/16	11	46.82	0	0.00	46.50	11	9,039	0.12%
2019/09/12	0	0.00	1	45.20	46.35	-1	8,913	-0.01%
2019/09/11	0	0.00	1	45.50	45.20	-1	8,751	-0.01%
2019/09/10	1	45.10	0	0.00	45.30	1	8,666	0.01%
2019/09/06	0	0.00	6	46.29	46.30	-6	8,432	-0.07%
2019/09/05	5	46.81	4	46.20	46.70	1	8,273	0.01%
2019/09/04	1	44.95	3	44.72	45.25	-2	7,862	-0.03%
2019/09/03	16	44.62	2	45.03	45.05	14	7,723	0.18%
2019/09/02	5	43.87	28	43.80	44.50	-23	7,511	-0.31%
2019/08/30	2	47.20	4	45.20	43.20	-2	7,313	-0.03%
2019/08/29	0	0.00	10	45.90	46.80	-10	6,927	-0.14%
2019/08/28	9	46.09	12	46.29	46.30	-3	6,709	-0.04%
2019/08/27	5	46.60	12	45.73	46.50	-7	6,414	-0.11%
2019/08/26	12	42.56	5	42.55	43.55	7	5,719	0.12%
2019/08/23	10	43.40	4	43.68	42.95	6	5,531	0.11%
2019/08/22	0	0.00	10.5	42.98	42.30	-10.5	5,193	-0.20%
2019/08/21	13	42.04	8	42.11	42.00	5	4,975	0.10%
2019/08/20	1	42.15	17	41.68	40.80	-16	4,749	-0.34%
2019/08/19	4	43.10	5	43.39	42.30	-1	4,500	-0.02%
2019/08/15	5	41.90	4	41.39	41.80	1	3,876	0.03%
2019/08/14	3	40.33	5	40.16	41.50	-2	3,444	-0.06%
2019/08/13	41	38.62	29	38.13	38.20	12	2,872	0.42%
2019/08/08	10	33.75	0	0.00	34.65	10	2,010	0.50%
2019/08/07	15	33.57	0	0.00	33.65	15	1,853	0.81%
2019/08/06	1	32.75	1	32.40	32.65	0	1,774	0.00%
2019/08/05	0	0.00	2	32.05	32.00	-2	1,759	-0.11%
2019/08/02	6	32.55	6	32.10	32.30	0	1,764	0.00%
2019/08/01	1	33.85	0	0.00	33.40	1	1,744	0.06%
2019/07/31	4	32.74	5	33.08	33.35	-1	1,681	-0.06%
2019/07/30	4	33.30	2	33.00	32.80	2	1,668	0.12%
2019/07/25	0	0.00	5	32.28	32.75	-5	1,546	-0.32%
2019/07/10	1	30.60	2	30.65	30.75	-1	1,765	-0.06%
2019/07/09	0	0.00	1	30.50	30.45	-1	1,802	-0.06%
2019/06/28	2	32.05	0	0.00	32.10	2	2,361	0.08%
2019/06/27	0	0.00	3	32.55	32.60	-3	2,417	-0.12%
2019/06/21	0	0.00	3	32.15	32.50	-3	2,585	-0.12%
2019/06/20	3	32.60	0	0.00	32.70	3	2,619	0.11%
2019/06/13	0	0.00	2	30.60	31.00	-2	2,623	-0.08%
2019/05/14	1	29.20	0	0.00	29.50	1	3,661	0.03%
2019/05/13	0	0.00	10	28.80	28.70	-10	3,712	-0.27%
2019/04/19	0	0.00	12	34.00	34.90	-12	4,037	-0.30%
2019/04/18	0	0.00	5	34.75	33.85	-5	4,000	-0.12%
2019/04/17	10	34.60	2	34.65	34.50	8	3,983	0.20%
2019/04/16	14	34.83	0	0.00	34.90	14	4,021	0.35%
2019/04/11	0	0.00	11	33.35	33.15	-11	3,913	-0.28%
2019/04/10	0	0.00	4	33.86	33.85	-4	3,898	-0.10%
2019/04/09	8	35.04	0	0.00	34.35	8	3,879	0.21%
2019/04/03	1	34.55	1	34.45	34.60	0	3,670	0.00%
2019/04/02	19	34.99	13	35.07	34.55	6	3,618	0.17%
2019/04/01	3	33.85	0	0.00	33.40	3	3,357	0.09%
2019/03/29	7	33.22	1	33.00	33.30	6	3,274	0.18%
2019/03/22	0	0.00	4	32.13	32.15	-4	3,069	-0.13%
2019/03/20	0	0.00	2	31.80	31.85	-2	3,073	-0.07%
2019/03/19	2	32.55	0	0.00	32.20	2	3,165	0.06%
2019/03/15	4	31.68	0	0.00	31.75	4	3,052	0.13%
2019/03/08	2	31.10	0	0.00	31.05	2	3,320	0.06%
2019/02/27	0	0.00	2	31.95	32.50	-2	3,436	-0.06%
2019/02/26	3	32.98	2	32.43	32.55	1	3,339	0.03%
2019/02/22	0	0.00	10	30.30	30.30	-10	2,923	-0.34%
2019/02/21	0	0.00	3	30.60	30.80	-3	2,927	-0.10%
2019/02/20	10	31.00	0	0.00	30.75	10	2,971	0.34%
2019/02/19	2	30.68	0	0.00	30.60	2	2,943	0.07%
2019/02/18	1	31.40	0	0.00	30.70	1	2,941	0.03%
2019/02/11	0	0.00	1	31.00	30.70	-1	2,757	-0.04%
2019/01/22	0	0.00	1	30.20	30.00	-1	2,639	-0.04%
2019/01/21	0	0.00	1	30.20	30.05	-1	2,591	-0.04%
2019/01/18	0	0.00	1	29.45	29.30	-1	2,512	-0.04%
2019/01/17	4	29.35	2	29.43	29.15	2	2,491	0.08%
2019/01/16	1	29.50	0	0.00	29.55	1	2,448	0.04%
2019/01/11	6	28.23	1	28.30	28.30	5	2,327	0.21%
2019/01/09	1	27.70	0	0.00	27.85	1	2,264	0.04%
2019/01/08	1	27.75	1	27.85	27.90	0	2,242	0.00%
2019/01/07	2	26.60	2	27.30	27.30	0	2,172	0.00%
2019/01/04	1	26.00	1	26.10	26.40	0	2,170	0.00%
2018/12/28	0	0.00	1	28.25	28.05	-1	2,188	-0.05%
2018/12/17	0	0.00	1	28.55	28.55	-1	2,123	-0.05%
2018/12/13	0	0.00	10	29.50	29.15	-10	2,214	-0.45%
2018/12/11	0	0.00	1	28.20	28.90	-1	2,113	-0.05%
2018/12/07	1	28.00	0	0.00	28.20	1	2,176	0.05%
2018/12/05	0	0.00	3	30.85	30.70	-3	2,055	-0.15%
2018/12/04	1	31.30	2	30.50	31.95	-1	2,034	-0.05%
2018/12/03	2	31.10	3	30.67	30.90	-1	1,987	-0.05%
2018/11/29	1	30.00	0	0.00	29.60	1	1,891	0.05%
2018/11/23	2	27.45	0	0.00	27.30	2	1,706	0.12%
2018/11/22	0	0.00	2	28.75	28.00	-2	1,724	-0.12%
2018/11/20	2	28.55	0	0.00	28.40	2	1,737	0.12%
2018/11/19	1	28.90	0	0.00	29.00	1	1,710	0.06%
2018/11/12	10	28.40	0	0.00	28.35	10	1,689	0.59%
2018/11/08	0	0.00	1	27.50	26.90	-1	1,630	-0.06%
2018/11/07	1	27.00	0	0.00	27.20	1	1,643	0.06%
2018/11/02	0	0.00	2	27.35	27.15	-2	1,795	-0.11%
2018/10/31	1	24.45	0	0.00	25.45	1	1,740	0.06%
2018/10/23	1	25.50	1	25.80	25.30	0	1,835	0.00%
2018/10/22	1	25.90	0	0.00	25.90	1	1,847	0.05%
2018/10/16	0	0.00	5	25.84	25.90	-5	1,909	-0.26%
2018/10/15	4	25.80	0	0.00	25.60	4	1,914	0.21%
2018/10/05	2	29.30	0	0.00	29.30	2	1,896	0.11%
2018/10/01	2	32.65	0	0.00	32.45	2	1,906	0.10%
2018/09/26	1	31.55	1	31.75	31.55	0	1,904	0.00%
2018/09/20	1	31.50	0	0.00	31.40	1	2,000	0.05%
2018/09/17	0	0.00	1	32.20	32.25	-1	2,018	-0.05%
2018/09/14	2	31.45	1	31.75	32.80	1	2,040	0.05%
2018/08/15	2	32.80	4	32.75	32.80	-2	2,621	-0.08%
2018/08/13	0	0.00	1	34.80	32.60	-1	2,627	-0.04%
2018/08/08	1	37.75	0	0.00	37.70	1	2,558	0.04%
2018/08/01	0	0.00	4	39.14	39.00	-4	2,603	-0.15%
2018/07/31	0	0.00	2	38.55	38.65	-2	2,586	-0.08%
2018/07/06	0	0.00	2	38.00	38.00	-2	3,328	-0.06%
2018/07/05	0	0.00	1	38.00	37.20	-1	3,292	-0.03%
2018/06/29	5	37.69	0	0.00	37.60	5	3,293	0.15%
2018/06/28	1	40.20	0	0.00	40.00	1	3,311	0.03%
2018/06/27	0	0.00	1	40.55	40.35	-1	3,296	-0.03%
2018/06/26	3	40.28	0	0.00	40.20	3	3,309	0.09%
2018/06/20	1	40.85	1	40.80	40.85	0	3,344	0.00%
2018/06/19	2	41.70	2	42.20	41.50	0	3,344	0.00%
2018/06/13	0	0.00	4	41.64	41.45	-4	3,282	-0.12%
2018/06/12	0	0.00	1	42.75	42.20	-1	3,249	-0.03%
2018/05/31	1	40.20	1	40.15	39.85	0	3,334	0.00%
2018/05/30	0	0.00	7	38.90	38.85	-7	3,286	-0.21%
2018/05/29	3	39.10	0	0.00	39.10	3	3,360	0.09%
2018/05/25	0	0.00	5	39.15	39.20	-5	3,448	-0.14%
2018/05/24	12	39.78	5	39.55	39.55	7	3,460	0.20%
2018/05/21	1	39.05	0	0.00	39.10	1	3,453	0.03%
2018/05/18	0	0.00	20	38.70	38.75	-20	3,462	-0.58%
2018/05/17	20	39.15	0	0.00	39.25	20	3,513	0.57%
2018/05/14	1	38.50	0	0.00	38.40	1	3,649	0.03%
2018/05/10	0	0.00	1	38.95	39.05	-1	3,711	-0.03%
2018/05/04	1	38.05	2	38.33	38.15	-1	3,982	-0.03%
2018/05/03	1	38.30	0	0.00	38.15	1	4,055	0.02%
2018/04/24	1	39.55	0	0.00	39.55	1	4,371	0.02%
2018/04/23	6	41.18	2	41.55	41.25	4	4,359	0.09%
2018/04/18	1	43.20	0	0.00	42.85	1	4,569	0.02%
2018/04/13	3	44.30	9	44.09	43.95	-6	4,860	-0.12%
2018/04/12	0	0.00	2	40.85	42.30	-2	5,110	-0.04%
2018/04/11	2	41.05	0	0.00	41.05	2	5,324	0.04%
2018/04/09	0	0.00	20	41.50	41.30	-20	5,461	-0.37%
2018/04/03	20	42.55	0	0.00	42.50	20	5,469	0.37%
2018/04/02	0	0.00	80	43.13	43.15	-80	5,508	-1.45%
2018/03/31	30	43.53	0	0.00	43.35	30	5,627	0.53%
2018/03/30	32	43.21	0	0.00	43.15	32	5,713	0.56%
2018/03/29	18	43.06	0	0.00	43.05	18	5,768	0.31%
2018/03/21	1	42.45	1	42.90	42.55	0	6,059	0.00%
2018/03/20	0	0.00	1	42.20	42.15	-1	6,083	-0.02%
2018/03/16	1	42.45	31	42.61	42.45	-30	6,222	-0.48%
2018/03/14	1	44.00	0	0.00	43.25	1	6,329	0.02%
2018/03/13	10	43.60	0	0.00	43.55	10	6,380	0.16%
2018/03/12	21	43.60	0	0.00	43.25	21	6,518	0.32%
2018/03/09	0	0.00	2	43.30	43.20	-2	6,528	-0.03%
2018/03/07	0	0.00	10	42.40	42.45	-10	6,481	-0.15%
2018/03/06	4	42.38	3	42.45	42.20	1	6,567	0.02%
2018/03/05	20	43.45	10	42.35	42.35	10	6,667	0.15%
2018/03/02	6	43.41	0	0.00	43.20	6	6,704	0.09%
2018/03/01	0	0.00	5	43.00	43.30	-5	6,668	-0.07%
2018/02/27	0	0.00	2	42.50	42.40	-2	6,750	-0.03%
2018/02/26	0.5	42.05	0	0.00	42.35	0.5	6,778	0.01%
2018/02/07	0	0.00	3	41.90	41.30	-3	7,144	-0.04%
2018/02/06	2	39.58	1	42.70	40.50	1	7,439	0.01%
2018/02/05	0	0.00	2	42.95	43.70	-2	7,371	-0.03%
2018/02/01	2	44.00	0	0.00	43.60	2	7,484	0.03%
2018/01/31	0	0.00	1	43.35	44.05	-1	7,600	-0.01%
2018/01/30	0	0.00	1	43.95	43.65	-1	7,710	-0.01%
2018/01/29	4	44.01	11	44.01	43.60	-7	7,968	-0.09%
2018/01/26	1	43.50	0	0.00	43.10	1	7,980	0.01%
2018/01/24	2	42.00	2	42.00	41.85	0	8,277	0.00%
2018/01/19	1	41.90	0	0.00	41.70	1	9,081	0.01%
2018/01/17	0	0.00	1	42.60	42.45	-1	9,108	-0.01%
2018/01/16	0	0.00	10	43.25	43.10	-10	9,125	-0.11%
2018/01/15	10	44.30	4	44.30	44.00	6	9,125	0.07%
2018/01/12	5	44.42	0	0.00	44.60	5	9,108	0.05%
2018/01/10	1	44.15	0	0.00	43.65	1	9,373	0.01%
2018/01/08	65	43.78	68	44.41	44.90	-3	9,404	-0.03%
2018/01/05	1	42.65	0	0.00	42.80	1	8,875	0.01%
2018/01/03	1	42.25	1	42.15	41.75	0	8,915	0.00%