金居 (8358)-第一金-彰化券商分點個股進出

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
63.4
漲跌
--
漲幅
0.00%
成交量
1,274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

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－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/05/09	2	63.70	2.1	63.43	63.40	-0.1	4,866	0.00%
2024/05/07	2	63.20	0	0.00	64.20	2	4,855	0.04%
2024/05/06	0	0.00	2	64.25	64.00	-2	4,826	-0.04%
2024/05/03	3	67.20	4	65.18	65.40	-1	4,789	-0.02%
2024/05/02	0	0.00	1	65.80	65.80	-1	4,674	-0.02%
2024/04/29	2	65.50	4	65.70	65.90	-2	4,610	-0.04%
2024/04/26	2.5	64.84	6	65.05	64.60	-3.5	4,595	-0.08%
2024/04/25	2	62.15	3	63.27	62.50	-1	4,516	-0.02%
2024/04/24	1	63.00	2	61.20	63.00	-1	4,488	-0.02%
2024/04/23	2	60.00	2	61.10	60.00	0	4,476	0.00%
2024/04/22	2	59.90	0	62.60	59.90	2	4,457	0.04%
2024/04/19	1	62.60	0	0.00	62.30	1	4,411	0.02%
2024/04/18	2	63.95	2	64.10	64.10	0	4,358	0.00%
2024/04/17	1	65.00	1	64.20	64.40	0	4,311	0.00%
2024/04/16	7	63.09	0	0.00	62.50	7	4,254	0.16%
2024/04/15	5	67.12	0	0.00	65.30	5	4,169	0.12%
2024/04/12	2	68.90	3	69.00	67.20	-1	3,954	-0.03%
2024/04/11	1	67.60	13	67.84	67.20	-12	3,653	-0.33%
2024/04/10	6	66.25	0	0.00	66.00	6	3,458	0.17%
2024/04/09	13	68.38	18	67.58	66.80	-5	3,309	-0.15%
2024/04/08	0	0.00	21	65.98	65.50	-21	2,837	-0.74%
2024/04/03	1	64.10	0	0.00	64.20	1	2,583	0.04%
2024/04/02	3	64.90	61	64.75	64.20	-58	2,408	-2.41%
2024/04/01	12	61.75	15	62.65	62.70	-3	1,963	-0.15%
2024/03/29	0	0.00	2	59.00	59.50	-2	1,748	-0.11%
2024/03/28	6	58.17	4	58.30	58.30	2	1,710	0.12%
2024/03/25	0	0.00	3	59.40	58.60	-3	1,715	-0.17%
2024/03/19	0	0.00	10	58.70	58.60	-10	1,680	-0.59%
2024/03/12	3	58.00	0	0.00	58.10	3	1,751	0.17%
2024/03/11	0	56.60	0	0.00	57.50	0	1,795	0.00%
2024/03/04	0	0.00	1	59.30	59.30	-1	1,929	-0.05%
2024/02/26	0	0.00	1	60.10	60.10	-1	2,185	-0.05%
2024/02/23	2	60.70	2	59.90	59.90	0	2,196	0.00%
2024/02/22	5	61.02	2	60.70	60.70	3	2,216	0.14%
2024/02/21	2	61.60	2	61.50	61.50	0	2,242	0.00%
2024/02/20	4	62.15	3	61.80	61.60	1	2,275	0.04%
2024/02/19	8	63.13	4	62.50	62.50	4	2,263	0.18%
2024/02/16	3	59.40	12	63.05	63.50	-9	2,226	-0.40%
2024/02/15	2	58.70	0	0.00	58.90	2	2,041	0.10%
2024/02/05	4	59.70	2	59.70	59.70	2	2,092	0.10%
2024/01/31	2	59.00	0	0.00	58.80	2	2,151	0.09%
2024/01/26	2	59.70	0	0.00	59.60	2	2,250	0.09%
2024/01/22	0	0.00	2	60.50	60.80	-2	2,463	-0.08%
2024/01/12	2	58.80	0	0.00	59.10	2	2,944	0.07%
2024/01/11	0	0.00	11	58.65	58.70	-11	2,978	-0.37%
2024/01/09	0	0.00	5	58.60	57.70	-5	3,155	-0.16%
2024/01/04	0	0.00	5	59.00	58.80	-5	3,465	-0.14%
2024/01/03	0	0.00	1	59.30	59.30	-1	3,758	-0.03%
2023/12/21	1	60.60	1	60.90	60.40	0	4,954	0.00%
2023/12/20	2	60.75	6	60.70	60.70	-4	4,988	-0.08%
2023/12/19	2	59.80	5	59.88	59.80	-3	4,993	-0.06%
2023/12/18	0	0.00	0	60.90	60.40	0	5,035	0.00%
2023/12/14	0	0.00	11	61.94	61.50	-11	5,173	-0.21%
2023/12/13	1	61.70	3	61.80	61.80	-2	5,302	-0.04%
2023/12/07	0	0.00	0	62.60	61.60	0	5,764	0.00%
2023/12/06	1	62.50	0	0.00	62.50	1	5,971	0.02%
2023/12/04	10	62.00	0	0.00	61.80	10	6,247	0.16%
2023/12/01	0	0.00	3	62.77	62.60	-3	6,619	-0.05%
2023/11/30	1	62.30	1.1	62.34	62.20	-0.1	7,389	0.00%
2023/11/29	1	61.70	1	62.20	61.50	0	7,551	0.00%
2023/11/28	3	61.17	5	61.22	61.40	-2	7,723	-0.03%
2023/11/27	2	60.20	0	0.00	60.00	2	8,329	0.02%
2023/11/23	40	62.09	21	62.05	61.50	19	8,993	0.21%
2023/11/22	5	60.38	3	60.67	60.80	2	8,851	0.02%
2023/11/21	5	60.50	0	0.00	60.40	5	8,887	0.06%
2023/11/20	1	60.30	3	60.50	60.80	-2	8,988	-0.02%
2023/11/17	0	0.00	6	59.17	59.10	-6	9,095	-0.07%
2023/11/15	3	60.13	0	0.00	59.30	3	9,508	0.03%
2023/11/14	5	59.60	1	59.90	59.90	4	9,725	0.04%
2023/11/13	6	59.53	0	0.00	59.20	6	10,039	0.06%
2023/11/07	2	61.20	0	0.00	61.10	2	10,764	0.02%
2023/11/06	3	61.47	7	61.76	62.10	-4	10,844	-0.04%
2023/11/03	3	60.63	1	61.10	60.50	2	10,857	0.02%
2023/11/02	2	60.35	1	60.70	60.40	1	10,931	0.01%
2023/10/31	4	60.74	2	58.90	58.40	2	11,027	0.02%
2023/10/30	4	61.08	5	61.44	60.90	-1	11,180	-0.01%
2023/10/27	2	60.90	0	0.00	60.20	2	11,313	0.02%
2023/10/26	4	62.50	0	0.00	61.10	4	11,743	0.03%
2023/10/25	5	65.20	6	65.30	65.00	-1	12,206	-0.01%
2023/10/24	1	62.70	2	63.75	64.20	-1	12,992	-0.01%
2023/10/23	9	64.42	5	64.46	63.00	4	13,942	0.03%
2023/10/20	0	61.90	2	61.80	63.00	-2	14,815	-0.01%
2023/10/19	1	64.10	4	63.78	63.90	-3	14,773	-0.02%
2023/10/18	2	66.87	1	64.40	64.00	1	14,777	0.01%
2023/10/17	4	67.90	5	68.10	67.20	-1	14,792	-0.01%
2023/10/16	2	67.10	1.1	67.21	67.10	0.9	14,788	0.01%
2023/10/12	6	68.77	7	69.31	68.70	-1	14,865	-0.01%
2023/10/11	18	68.86	31	68.84	67.20	-13	14,932	-0.09%
2023/10/06	2	67.25	1	68.30	67.50	1	14,829	0.01%
2023/10/05	3	68.33	7	68.53	68.10	-4	14,942	-0.03%
2023/10/04	7	68.39	1	68.50	68.40	6	14,858	0.04%
2023/10/03	33	68.13	36	68.59	68.40	-3	14,680	-0.02%
2023/10/02	10	65.15	14.1	64.88	66.90	-4.1	14,427	-0.03%
2023/09/28	3	62.07	0	0.00	61.80	3	14,264	0.02%
2023/09/25	0	0.00	1	63.20	63.10	-1	14,459	-0.01%
2023/09/22	4	62.63	3	63.07	63.20	1	14,466	0.01%
2023/09/21	2	62.30	1	62.50	62.50	1	14,478	0.01%
2023/09/20	2	62.00	0	0.00	61.70	2	14,478	0.01%
2023/09/19	4	63.07	3	62.77	62.40	1	14,567	0.01%
2023/09/18	18.1	64.43	3	64.30	64.00	15.1	14,654	0.10%
2023/09/15	8	66.70	5	67.16	66.60	3	15,118	0.02%
2023/09/14	2	66.10	4	66.53	66.80	-2	15,209	-0.01%
2023/09/13	5	64.80	0	0.00	65.00	5	15,083	0.03%
2023/09/12	21	64.56	4	65.37	65.20	17	15,044	0.11%
2023/09/11	39	66.03	3	66.10	65.00	36	14,948	0.24%
2023/09/08	4	68.05	11.5	68.88	68.40	-7.5	14,761	-0.05%
2023/09/07	8	68.79	4	68.15	69.00	4	14,747	0.03%
2023/09/06	20	70.67	16	70.11	69.80	4	14,736	0.03%
2023/09/05	20	70.43	27	70.90	70.60	-7	14,622	-0.05%
2023/09/04	25	68.18	20	68.37	68.10	5	13,907	0.04%
2023/09/01	7	67.88	3	66.87	66.30	4	13,906	0.03%
2023/08/31	10	68.99	12	69.33	68.80	-2	14,025	-0.01%
2023/08/30	36	67.24	41	68.01	68.30	-5	13,475	-0.04%
2023/08/29	4	65.18	5.1	65.39	66.40	-1	13,009	-0.01%
2023/08/28	0	63.20	0	0.00	63.40	0	12,798	0.00%
2023/08/25	1	64.00	0	0.00	64.30	1	12,830	0.01%
2023/08/24	3	65.40	3	64.13	64.50	0	12,777	0.00%
2023/08/23	7	65.66	8	65.31	64.60	-1	12,668	-0.01%
2023/08/22	9	65.90	4	64.60	64.50	5	12,588	0.04%
2023/08/21	3	64.17	3	65.03	65.80	0	12,422	0.00%
2023/08/18	2	65.55	5	65.78	64.20	-3	12,213	-0.02%
2023/08/17	10	64.76	12.2	65.27	65.60	-2.2	12,012	-0.02%
2023/08/16	35	63.29	39	63.54	64.50	-4	11,781	-0.03%
2023/08/15	8	60.46	13	60.79	61.90	-5	11,231	-0.04%
2023/08/14	1	56.70	0	0.00	56.30	1	11,076	0.01%
2023/08/11	2	58.60	0	0.00	57.50	2	11,048	0.02%
2023/08/10	1	58.99	3	59.27	58.10	-2	11,025	-0.02%
2023/08/08	2.1	62.50	0	0.00	61.90	2.1	10,878	0.02%
2023/08/07	4.1	62.69	4	63.35	64.00	0.1	10,834	0.00%
2023/08/04	1	62.20	1.1	62.29	62.30	-0.1	10,768	0.00%
2023/08/02	11.1	64.31	7.2	63.70	62.70	3.9	10,710	0.04%
2023/08/01	15	64.25	12	64.49	63.60	3	10,508	0.03%
2023/07/31	7.7	68.31	9	67.80	64.50	-1.3	10,379	-0.01%
2023/07/28	39	69.39	41	69.44	69.60	-2	9,839	-0.02%
2023/07/27	33	68.67	26	68.95	67.50	7	9,214	0.08%
2023/07/26	21	67.67	33	68.72	65.80	-12	8,371	-0.14%
2023/07/25	36	65.25	62	65.42	66.80	-26	7,406	-0.35%
2023/07/24	2	59.80	1	60.80	60.80	1	6,496	0.02%
2023/07/21	8	60.81	0	0.00	60.80	8	6,468	0.12%
2023/07/20	10	61.38	5	62.46	61.60	5	6,462	0.08%
2023/07/19	5	60.00	1	60.80	59.70	4	6,335	0.06%
2023/07/18	19	61.69	14	62.16	60.80	5	6,304	0.08%
2023/07/17	1	62.30	3	62.60	62.00	-2	6,244	-0.03%
2023/07/14	12.1	62.34	8	63.40	62.00	4.1	6,194	0.07%
2023/07/13	4	61.85	8	61.79	61.00	-4	5,970	-0.07%
2023/07/12	5	60.42	12	60.08	60.20	-7	5,784	-0.12%
2023/07/07	18	58.37	0	0.00	57.60	18	5,553	0.32%
2023/07/06	5	62.44	7	62.26	62.40	-2	5,441	-0.04%
2023/07/05	5	63.14	3	63.03	63.00	2	5,368	0.04%
2023/07/04	2	62.45	2	62.80	62.40	0	5,278	0.00%
2023/07/03	7	62.04	3	62.20	62.30	4	5,211	0.08%
2023/06/27	9	61.84	1	62.59	60.60	8	5,088	0.16%
2023/06/26	9	63.88	1	63.90	63.90	8	4,952	0.16%
2023/06/21	19	65.43	28	64.69	65.00	-9	4,791	-0.19%
2023/06/20	17	61.43	10	62.03	61.20	7	4,288	0.16%
2023/06/16	0	60.43	0	60.30	60.10	0	4,175	0.00%
2023/06/13	7	62.16	8	62.46	61.30	-1	4,248	-0.02%
2023/06/12	7	60.91	3	60.93	61.80	4	4,180	0.10%
2023/06/09	13	62.45	18	62.52	63.30	-5	4,033	-0.12%
2023/06/08	3	60.90	4	60.65	60.80	-1	3,779	-0.03%
2023/06/07	15	61.12	17	61.41	61.60	-2	3,720	-0.05%
2023/06/06	15	60.72	11	60.49	60.00	4	3,521	0.11%
2023/06/05	2	59.20	15	58.87	58.90	-13	3,214	-0.40%
2023/06/02	0	0.00	6	58.00	57.80	-6	3,151	-0.19%
2023/06/01	5	57.00	1	57.30	57.20	4	3,163	0.13%
2023/05/31	10	58.40	5	58.50	57.50	5	3,194	0.16%
2023/05/30	1	57.10	4	56.95	56.70	-3	3,152	-0.10%
2023/05/29	6	56.68	0	0.00	56.80	6	3,218	0.19%
2023/05/26	0	57.00	1	57.10	56.50	-1	3,274	-0.03%
2023/05/25	9	57.11	11	57.54	57.30	-2	3,341	-0.06%
2023/05/24	6	56.35	0	0.00	56.80	6	3,360	0.18%
2023/05/23	7	56.93	1	57.20	56.80	6	3,466	0.17%
2023/05/22	4	56.60	6	57.07	57.00	-2	3,606	-0.06%
2023/05/19	3	55.13	3	55.17	55.10	0	3,623	0.00%
2023/05/18	7	54.86	8	54.83	55.20	-1	3,750	-0.03%
2023/05/16	1	53.50	0	0.00	53.20	1	3,850	0.03%
2023/05/11	2	53.10	0	0.00	53.50	2	4,113	0.05%
2023/04/28	2	54.85	0	0.00	54.80	2	5,471	0.04%
2023/04/19	1	58.80	1	58.80	58.80	0	6,644	0.00%
2023/04/14	2	61.00	1	60.90	60.90	1	7,381	0.01%
2023/04/11	3	60.70	0	0.00	60.60	3	7,331	0.04%
2023/03/31	2	60.10	2	60.10	60.10	0	7,273	0.00%
2023/03/29	0	0.00	1	60.10	59.70	-1	7,286	-0.01%
2023/03/24	2	59.95	3	60.67	61.10	-1	7,282	-0.01%
2023/03/23	2	60.20	0	0.00	59.90	2	7,258	0.03%
2023/03/22	0	0.00	2	61.15	62.00	-2	7,190	-0.03%
2023/03/21	1	59.00	0	0.00	60.10	1	7,257	0.01%
2023/03/20	1	58.50	0	0.00	58.60	1	7,338	0.01%
2023/03/16	0	58.60	1	59.10	58.50	-1	7,311	-0.01%
2023/03/13	2	61.70	0	0.00	61.90	2	7,527	0.03%
2023/03/10	0	0.00	11	62.79	62.10	-11	7,674	-0.14%
2023/03/09	0	0.00	3	64.03	63.90	-3	8,054	-0.04%
2023/03/07	0	0.00	1	64.20	63.90	-1	8,237	-0.01%
2023/03/02	10	63.30	0	0.00	63.20	10	8,317	0.12%
2023/03/01	1	63.40	0	0.00	62.90	1	8,563	0.01%
2023/02/23	4	62.95	3	63.00	62.80	1	8,536	0.01%
2023/02/22	2	63.50	1	63.80	63.80	1	8,545	0.01%
2023/02/20	6	64.25	0	0.00	64.60	6	8,532	0.07%
2023/02/17	4	66.13	2	66.45	66.00	2	8,545	0.02%
2023/02/16	2	67.50	2	66.60	67.50	0	8,760	0.00%
2023/02/15	1	64.80	1	65.20	64.70	0	8,733	0.00%
2023/02/14	1	64.70	3	64.73	64.50	-2	8,745	-0.02%
2023/02/13	3	64.13	0	0.00	63.80	3	8,822	0.03%
2023/02/10	12	64.42	1	64.50	64.20	11	9,008	0.12%
2023/02/08	2	68.00	0	0.00	67.90	2	9,373	0.02%
2023/02/07	0	0.00	1	68.20	68.00	-1	9,417	-0.01%
2023/02/06	2	65.55	3	66.43	67.00	-1	9,664	-0.01%
2023/02/03	1	67.30	1	66.20	66.20	0	10,133	0.00%
2023/02/02	0	66.90	1	68.00	67.00	-1	10,287	-0.01%
2023/02/01	1	68.20	2	67.75	67.40	-1	10,251	-0.01%
2023/01/31	6	65.45	7	65.61	65.70	-1	9,979	-0.01%
2023/01/30	2	63.70	1	64.20	65.00	1	9,923	0.01%
2023/01/17	20	59.50	76.1	60.47	59.90	-56.1	9,663	-0.58%
2023/01/16	3	59.27	0	0.00	58.90	3	9,501	0.03%
2023/01/13	57	59.39	4	58.78	58.10	53	9,297	0.57%
2023/01/12	1	59.00	1	58.80	58.60	0	9,133	0.00%
2023/01/11	1	58.50	1	58.30	58.40	0	9,020	0.00%
2023/01/10	13	59.64	105	58.98	58.40	-92	8,905	-1.03%	大賣/
2023/01/09	33	58.80	2	59.10	58.70	31	8,654	0.36%
2023/01/06	54	56.73	2	56.90	57.30	52	8,280	0.63%
2023/01/05	32	57.22	32	55.98	55.40	0	8,005	0.00%
2023/01/04	20	52.90	22.2	54.93	57.00	-2.2	7,697	-0.03%
2022/12/29	1	49.35	0	0.00	50.10	1	7,453	0.01%
2022/12/23	0	51.00	0	0.00	51.30	0	7,458	0.00%
2022/12/21	0	50.97	0	0.00	50.70	0	7,446	0.00%
2022/12/20	0	51.50	0	0.00	51.20	0	7,412	0.00%
2022/12/13	0.1	55.10	1.2	56.45	53.80	-1.1	7,264	-0.02%
2022/12/12	1	54.90	4	55.18	55.50	-3	7,108	-0.04%
2022/12/08	2	54.40	0	0.00	54.40	2	6,943	0.03%
2022/12/07	0.3	54.00	0	0.00	53.30	0.3	6,879	0.00%
2022/12/06	1	55.50	0	0.00	54.70	1	6,762	0.01%
2022/12/05	1	57.00	1	56.31	56.30	0	6,642	0.00%
2022/12/02	16	59.09	5	58.40	58.40	11	6,480	0.17%
2022/12/01	40	57.00	42	56.51	59.00	-2	6,298	-0.03%
2022/11/30	8	54.06	10	54.34	54.50	-2	5,868	-0.03%
2022/11/25	0	0.00	1	51.20	51.10	-1	5,600	-0.02%
2022/11/24	2	53.20	2	52.10	52.90	0	5,523	0.00%
2022/11/23	0	0.00	1	52.50	52.90	-1	5,432	-0.02%
2022/11/22	3	51.43	2	51.90	50.90	1	5,156	0.02%
2022/11/21	1	51.00	0	0.00	50.80	1	5,109	0.02%
2022/11/16	1	52.30	1	51.60	52.00	0	4,802	0.00%
2022/11/15	0	0.00	0.5	51.50	52.30	-0.5	4,707	-0.01%
2022/11/14	2.5	50.72	2	51.20	51.60	0.5	4,510	0.01%
2022/11/11	0	0.00	0.1	48.70	48.55	-0.1	4,177	0.00%
2022/11/10	0	0.00	2	48.43	48.50	-2	4,045	-0.05%
2022/11/08	1.1	49.44	0.1	49.30	49.30	1	3,814	0.03%
2022/11/07	5	50.61	9	50.46	50.50	-4	3,587	-0.11%
2022/11/03	0.1	46.81	1	46.95	47.65	-0.9	3,014	-0.03%
2022/11/02	3	46.85	3	46.95	47.10	0	2,855	0.00%
2022/11/01	8	45.63	8	45.06	46.50	0	2,519	0.00%
2022/10/31	6	40.68	7.1	42.73	43.60	-1.1	1,885	-0.06%
2022/10/27	0	0.00	2	39.80	39.80	-2	1,532	-0.13%
2022/10/26	4	39.20	3	37.92	37.50	1	1,470	0.07%
2022/10/25	1	38.20	1	38.45	38.00	0	1,311	0.00%
2022/10/20	0	0.00	0.1	38.40	38.30	-0.1	1,313	-0.01%
2022/10/19	0	0.00	2	38.23	38.00	-2	1,359	-0.15%
2022/10/13	0	0.00	0	36.95	34.90	0	1,756	0.00%
2022/09/19	0	40.70	0	0.00	40.35	0	2,274	0.00%
2022/09/14	0	40.95	0	0.00	41.80	0	2,381	0.00%
2022/09/05	1	40.75	0	0.00	40.70	1	2,499	0.04%
2022/08/25	0	0.00	1	42.90	42.70	-1	2,440	-0.04%
2022/08/24	0	0.00	1	43.35	42.80	-1	2,441	-0.04%
2022/08/19	0	0.00	8	44.15	43.75	-8	2,505	-0.32%
2022/08/18	0	0.00	1	43.40	43.95	-1	2,511	-0.04%
2022/08/15	9	43.60	3	43.40	43.40	6	2,519	0.24%
2022/08/12	0	0.00	1	42.81	43.05	-1	2,522	-0.04%
2022/08/11	2	41.40	2	41.80	41.95	0	2,507	0.00%
2022/08/10	0.1	41.80	0	41.30	41.90	0.1	2,505	0.00%
2022/08/08	0	0.00	22	41.25	41.30	-22	2,521	-0.87%
2022/08/05	0.1	41.10	0	0.00	40.80	0.1	2,520	0.00%
2022/08/04	0.1	40.35	0	0.00	40.40	0.1	2,527	0.00%
2022/08/03	12	40.65	0	0.00	40.45	12	2,530	0.47%
2022/08/02	12.1	41.18	0	0.00	40.80	12.1	2,548	0.47%
2022/07/28	0.1	42.75	10	42.75	42.60	-9.9	2,524	-0.39%
2022/07/27	10	43.00	2	43.40	43.70	8	2,494	0.32%
2022/07/25	1	44.85	2	45.30	44.80	-1	2,499	-0.04%
2022/07/22	2	46.43	2	47.80	46.65	0	2,492	0.00%
2022/07/21	1	43.00	2	46.65	46.65	-1	2,306	-0.04%
2022/07/18	0	0.00	0.1	42.50	42.35	-0.1	2,270	0.00%
2022/07/15	1	45.20	1	46.30	46.25	0	2,216	0.00%
2022/07/14	2	45.05	1	44.40	45.10	1	2,175	0.05%
2022/07/13	0	0.00	0.1	44.12	44.25	-0.1	2,143	-0.01%
2022/07/12	2.2	42.20	0	0.00	41.95	2.2	2,114	0.10%
2022/07/11	1.1	44.06	0	0.00	44.20	1.1	2,063	0.05%
2022/07/06	1	44.10	0	0.00	44.00	1	1,992	0.05%
2022/07/01	0.1	45.20	0	0.00	44.05	0.1	1,946	0.01%
2022/06/30	1	45.75	0	0.00	45.25	1	1,909	0.05%
2022/06/20	2.4	49.78	0	0.00	48.35	2.4	1,712	0.14%
2022/06/17	2.5	51.89	0	0.00	51.30	2.5	1,700	0.15%
2022/06/16	0.3	54.50	0	0.00	54.10	0.3	1,660	0.02%
2022/05/26	1	54.30	0	0.00	54.10	1	1,874	0.05%
2022/05/20	2	55.80	0	0.00	55.80	2	2,317	0.09%
2022/05/17	0	0.00	1	56.50	56.70	-1	2,285	-0.04%
2022/05/16	0	0.00	6	55.30	54.60	-6	2,269	-0.26%
2022/05/10	2	57.60	0	0.00	57.90	2	2,266	0.09%
2022/05/09	1	57.60	0	0.00	57.50	1	2,252	0.04%
2022/05/06	0.2	59.25	0	0.00	60.40	0.2	2,244	0.01%
2022/05/04	0	0.00	1	59.50	59.80	-1	2,296	-0.04%
2022/04/29	1	58.00	0	0.00	58.10	1	2,305	0.04%
2022/04/28	2	58.30	0	0.00	58.00	2	2,300	0.09%
2022/04/27	4	57.80	0	0.00	59.50	4	2,277	0.18%
2022/04/26	4	59.50	0	0.00	59.50	4	2,261	0.18%
2022/04/25	1	60.50	0	0.00	60.50	1	2,256	0.04%
2022/04/22	2	64.30	0	0.00	64.40	2	2,228	0.09%
2022/04/18	6	66.03	0	0.00	66.00	6	2,273	0.26%
2022/04/15	1.1	67.72	0	0.00	67.60	1.1	2,295	0.05%
2022/04/12	1.1	68.03	0	0.00	68.00	1.1	2,429	0.05%
2022/04/11	0.3	69.27	1	69.20	68.60	-0.7	2,456	-0.03%
2022/03/28	0	0.00	0.1	72.40	72.60	-0.1	3,084	0.00%
2022/03/25	0	0.00	0.1	73.54	73.00	-0.1	3,130	0.00%
2022/03/24	0	0.00	4	72.40	72.50	-4	3,173	-0.13%
2022/03/23	0	0.00	0.1	72.71	72.60	-0.1	3,210	0.00%
2022/03/22	0	0.00	0.1	72.77	72.70	-0.1	3,236	0.00%
2022/03/17	0	0.00	4	70.40	70.90	-4	3,316	-0.12%
2022/03/16	1	69.00	0	0.00	68.80	1	3,351	0.03%
2022/03/15	6	69.28	0	0.00	68.80	6	3,369	0.18%
2022/03/14	0	0.00	1	70.30	70.60	-1	3,381	-0.03%
2022/03/11	3	70.80	0	0.00	70.80	3	3,477	0.09%
2022/03/09	0	0.00	1	70.80	70.90	-1	3,527	-0.03%
2022/03/08	0.1	70.00	0	0.00	70.10	0.1	3,573	0.00%
2022/03/07	0.2	71.60	0	0.00	70.90	0.2	3,618	0.01%
2022/03/04	1	73.90	0	0.00	73.30	1	3,643	0.03%
2022/03/03	0	0.00	0.1	75.60	74.50	-0.1	3,723	0.00%
2022/03/02	0	0.00	0.2	74.98	75.20	-0.2	3,791	-0.01%
2022/03/01	1	74.61	0.1	75.00	75.40	0.9	3,833	0.02%
2022/02/25	3	75.97	2	75.50	75.00	1	3,886	0.03%
2022/02/24	1	74.90	3	75.00	74.20	-2	4,011	-0.05%
2022/02/23	1	72.90	2	73.35	74.20	-1	4,011	-0.02%
2022/02/22	1	70.70	0	0.00	70.00	1	3,988	0.03%
2022/02/17	1	70.70	0	0.00	70.90	1	5,207	0.02%
2022/02/16	10.2	71.55	0	0.00	70.80	10.2	5,801	0.17%
2022/02/15	0.2	71.00	0	0.00	70.10	0.2	5,861	0.00%
2022/02/07	0	68.50	0	0.00	69.70	0	6,412	0.00%
2022/01/24	0	69.50	1	69.30	69.80	-1	6,667	-0.01%
2022/01/21	1	71.70	1	71.30	71.50	0	6,749	0.00%
2022/01/20	0	0.00	8	71.40	71.90	-8	6,844	-0.12%
2022/01/18	0	0.00	0	74.50	73.40	0	6,994	0.00%
2022/01/13	0	0.00	1	73.70	73.70	-1	7,171	-0.01%
2022/01/11	1	72.90	0	0.00	72.70	1	7,345	0.01%
2022/01/07	2	74.00	3	74.13	73.50	-1	7,675	-0.01%
2022/01/06	9	75.49	0	0.00	75.30	9	7,663	0.12%
2022/01/05	2	77.45	0	0.00	76.10	2	7,694	0.03%
2022/01/03	2	77.30	4	76.85	77.30	-2	7,732	-0.03%
2021/12/30	1	77.10	0	0.00	77.10	1	7,817	0.01%
2021/12/29	1	78.20	0	0.00	78.10	1	7,940	0.01%
2021/12/28	8	79.24	5	78.10	77.60	3	8,059	0.04%
2021/12/24	2	78.40	0	0.00	78.40	2	8,290	0.02%
2021/12/23	1	78.50	16	78.73	78.40	-15	8,387	-0.18%
2021/12/22	1	76.10	3	76.43	77.10	-2	8,527	-0.02%
2021/12/21	1	74.50	4	74.83	75.00	-3	9,313	-0.03%
2021/12/20	3	73.57	0	0.00	73.10	3	9,674	0.03%
2021/12/17	7	74.69	0	0.00	74.90	7	9,822	0.07%
2021/12/16	1	75.30	5	76.00	75.90	-4	9,836	-0.04%
2021/12/15	1	75.80	0	0.00	74.80	1	9,853	0.01%
2021/12/14	5	75.86	3	76.27	75.20	2	9,905	0.02%
2021/12/13	2	74.70	0	0.00	75.10	2	9,860	0.02%
2021/12/10	6	74.33	5	74.14	74.40	1	10,038	0.01%
2021/12/09	0	0.00	1	75.80	75.20	-1	10,000	-0.01%
2021/12/08	1	76.50	0	0.00	76.20	1	10,010	0.01%
2021/12/07	0	0.00	3.1	77.00	76.60	-3.1	10,001	-0.03%
2021/12/06	3	75.83	0	76.00	76.00	3	10,060	0.03%
2021/12/02	2	75.90	0	0.00	75.50	2	10,112	0.02%
2021/12/01	3	75.33	0	0.00	75.30	3	10,105	0.03%
2021/11/30	0	76.50	0	0.00	76.90	0	10,062	0.00%
2021/11/29	3	75.13	10	75.72	76.30	-7	10,057	-0.07%
2021/11/26	0	76.68	1	76.00	75.90	-1	9,995	-0.01%
2021/11/24	4	80.10	2	79.20	79.70	2	9,979	0.02%
2021/11/23	9	79.59	5	78.80	78.80	4	10,081	0.04%
2021/11/22	0	0.00	3	81.63	83.00	-3	9,931	-0.03%
2021/11/19	0	0.00	1	79.10	79.10	-1	9,795	-0.01%
2021/11/18	4	78.40	3	78.40	78.10	1	9,812	0.01%
2021/11/17	16.2	80.41	16.1	80.18	79.80	0	9,727	0.00%
2021/11/16	32	83.44	11	83.90	80.50	21	9,651	0.22%
2021/11/15	20	80.73	26	82.40	83.90	-6	8,911	-0.07%
2021/11/12	1	75.30	4	76.53	76.30	-3	8,640	-0.03%
2021/11/11	2	75.90	5	77.06	75.40	-3	8,744	-0.03%
2021/11/10	11	76.15	3	76.87	76.10	8	8,994	0.09%
2021/11/09	3	76.30	0	0.00	77.00	3	9,006	0.03%
2021/11/08	2	74.40	1	75.20	74.00	1	8,860	0.01%
2021/11/05	5	76.80	6	74.40	74.50	-1	8,942	-0.01%
2021/11/04	1	76.10	3	76.37	75.20	-2	8,981	-0.02%
2021/11/02	1	77.20	1	73.80	73.80	0	9,260	0.00%
2021/10/29	5	74.78	0	0.00	74.70	5	9,759	0.05%
2021/10/28	0	0.00	1	73.10	72.60	-1	10,246	-0.01%
2021/10/26	11	76.12	7	75.40	74.70	4	10,317	0.04%
2021/10/25	2	74.50	8	75.44	75.70	-6	10,226	-0.06%
2021/10/22	4	74.13	2	74.30	74.20	2	10,271	0.02%
2021/10/21	3	74.47	2	75.30	73.10	1	10,293	0.01%
2021/10/20	6	74.80	4	75.53	74.70	2	10,274	0.02%
2021/10/19	7	73.71	9	73.83	74.20	-2	10,319	-0.02%
2021/10/18	6	73.50	3	73.73	74.00	3	10,566	0.03%
2021/10/15	3	71.60	3	72.90	73.40	0	10,569	0.00%
2021/10/13	1	66.80	2	66.50	66.50	-1	10,558	-0.01%
2021/10/12	1	69.10	0	0.00	69.10	1	10,571	0.01%
2021/10/07	2	70.30	0.1	70.40	70.20	1.9	10,683	0.02%
2021/10/04	2	66.40	0	0.00	66.00	2	11,062	0.02%
2021/10/01	0	0.00	4	72.18	71.10	-4	10,969	-0.04%
2021/09/30	3	75.30	3	75.30	75.40	0	10,879	0.00%
2021/09/29	22	77.59	6	76.40	73.90	16	10,816	0.15%
2021/09/28	6	82.22	23.2	81.77	80.20	-17.2	10,680	-0.16%
2021/09/27	26	77.61	22	77.48	79.90	4	9,841	0.04%
2021/09/24	1.1	75.71	14	74.86	75.70	-12.9	9,525	-0.14%
2021/09/23	0	72.00	0	0.00	73.00	0	9,417	0.00%
2021/09/22	14	71.46	0	0.00	71.50	14	9,438	0.15%
2021/09/17	1	73.39	10	73.50	73.50	-9	9,470	-0.09%
2021/09/16	7	72.17	6	72.30	72.60	1	9,454	0.01%
2021/09/08	0	0.00	2	70.55	69.60	-2	10,401	-0.02%
2021/09/07	1	69.60	1	72.50	70.30	0	11,177	0.00%
2021/09/06	1	71.50	0	0.00	71.30	1	11,699	0.01%
2021/09/02	5	72.00	2	72.50	71.90	3	12,347	0.02%
2021/08/31	5	72.00	0	0.00	72.80	5	12,590	0.04%
2021/08/30	2	73.85	0	0.00	73.40	2	12,648	0.02%
2021/08/27	2	73.85	1	72.00	73.70	1	12,604	0.01%
2021/08/26	1	71.90	11	71.94	71.70	-10	12,512	-0.08%
2021/08/25	6	69.47	0	0.00	70.50	6	12,632	0.05%
2021/08/24	10	71.30	0	0.00	70.00	10	12,652	0.08%
2021/08/23	0	0.00	10	72.00	71.50	-10	12,669	-0.08%
2021/08/20	10	69.15	0	0.00	68.20	10	12,712	0.08%
2021/08/19	2	69.95	0	0.00	69.30	2	12,867	0.02%
2021/08/18	10.1	70.18	11	70.39	73.90	-0.9	12,851	-0.01%
2021/08/17	0	0.00	1	76.20	73.80	-1	12,837	-0.01%
2021/08/16	2	74.70	0	0.00	74.90	2	12,983	0.02%
2021/08/13	2.1	82.87	0	0.00	82.90	2.1	12,988	0.02%
2021/08/11	1	85.70	0.2	85.61	84.50	0.8	13,585	0.01%
2021/08/10	0	0.00	2.5	84.85	85.40	-2.5	13,665	-0.02%
2021/08/09	4	87.55	2	86.45	84.10	2	13,730	0.01%
2021/08/06	3	87.93	15	88.17	88.00	-12	13,816	-0.09%
2021/08/05	3	88.40	10	88.53	87.30	-7	13,821	-0.05%
2021/08/04	13.6	88.62	11.5	88.40	89.10	2.1	14,081	0.01%
2021/08/03	7	84.93	15.1	86.93	87.50	-8.1	13,658	-0.06%
2021/08/02	3	81.70	7	83.07	83.30	-4	13,151	-0.03%
2021/07/29	1	78.10	0	0.00	78.60	1	13,389	0.01%
2021/07/28	0.2	78.20	0	0.00	77.80	0.2	13,621	0.00%
2021/07/27	2	81.45	0	0.00	80.00	2	13,719	0.01%
2021/07/23	12.1	82.98	1	82.40	82.10	11.1	13,994	0.08%
2021/07/22	3	82.53	18	81.91	81.40	-15	13,930	-0.11%
2021/07/21	12	77.72	0	0.00	75.90	12	13,746	0.09%
2021/07/20	10	78.90	0	0.00	76.90	10	13,750	0.07%
2021/07/19	1	80.90	0	0.00	80.50	1	13,833	0.01%
2021/07/16	7	81.53	3	81.52	81.40	4	14,247	0.03%
2021/07/15	3	82.40	1.9	82.70	81.70	1.1	14,505	0.01%
2021/07/14	2	83.60	0	0.00	82.50	2	14,695	0.01%
2021/07/13	1	84.00	7	86.69	83.70	-6	14,884	-0.04%
2021/07/12	6.2	83.85	0	0.00	83.20	6.2	14,678	0.04%
2021/07/09	7	84.66	5	84.00	84.50	2	14,692	0.01%
2021/07/08	1.5	84.05	0	0.00	83.20	1.5	14,792	0.01%
2021/07/07	1	83.90	0	0.00	82.80	1	14,932	0.01%
2021/07/06	1	83.30	0	0.00	83.00	1	15,022	0.01%
2021/07/05	0	0.00	2	85.30	85.10	-2	15,176	-0.01%
2021/07/01	7.2	81.22	0	0.00	80.70	7.2	15,341	0.05%
2021/06/30	1	82.00	1	81.10	81.50	0	15,632	0.00%
2021/06/29	2	83.30	1	83.30	82.80	1	15,724	0.01%
2021/06/25	1	83.50	1	84.40	82.70	0	16,444	0.00%
2021/06/23	0	0.00	1	84.80	84.80	-1	17,087	-0.01%
2021/06/21	6	85.52	2	83.40	82.40	4	17,979	0.02%
2021/06/18	2	88.50	1	87.60	87.60	1	18,581	0.01%
2021/06/17	13	89.77	6	90.88	88.90	7	18,730	0.04%
2021/06/16	58	90.91	57	91.45	88.90	1	18,628	0.01%
2021/06/15	11	86.30	12	87.35	86.20	-1	18,381	-0.01%
2021/06/11	1	82.51	0	0.00	82.60	1	18,677	0.01%
2021/06/10	3	80.03	4	81.90	82.50	-1	18,508	-0.01%
2021/06/09	3	78.97	0	0.00	80.30	3	18,181	0.02%
2021/06/08	1	76.00	0	0.00	77.00	1	17,994	0.01%
2021/06/02	0	0.00	6	76.30	76.10	-6	18,457	-0.03%
2021/06/01	6	80.90	0	0.00	79.50	6	18,353	0.03%
2021/05/28	0	0.00	0.1	81.80	80.90	-0.1	18,411	0.00%
2021/05/27	1	81.70	0	0.00	81.30	1	18,468	0.01%
2021/05/25	57.3	81.94	58	82.34	78.50	-0.7	18,359	0.00%
2021/05/24	7	77.63	7	77.30	78.20	0	18,270	0.00%
2021/05/21	9	75.72	13	76.18	75.50	-4	18,138	-0.02%
2021/05/20	14	76.33	11	75.46	74.00	3	18,249	0.02%
2021/05/19	5	76.98	7	77.34	78.60	-2	18,154	-0.01%
2021/05/18	5	70.46	5	69.80	71.80	0	18,103	0.00%
2021/05/17	1	71.00	2	69.00	66.50	-1	18,788	-0.01%
2021/05/14	0	0.00	2	73.00	73.80	-2	20,041	-0.01%
2021/05/13	1	68.00	3	67.37	68.10	-2	19,889	-0.01%
2021/05/12	2	67.40	1	66.20	65.70	1	19,943	0.01%
2021/05/11	1	72.90	0	0.00	70.00	1	20,097	0.00%
2021/05/10	1	71.20	2	71.10	71.40	-1	20,196	0.00%
2021/05/07	2	72.50	2	72.00	72.10	0	20,804	0.00%
2021/05/06	3	74.60	2	73.80	73.50	1	20,847	0.00%
2021/05/05	4	71.55	3	69.70	70.20	1	20,768	0.00%
2021/05/04	1	68.30	2	67.85	67.30	-1	21,129	0.00%
2021/05/03	5	74.92	6	79.72	74.70	-1	21,321	0.00%
2021/04/29	5	83.08	2	82.80	83.00	3	21,377	0.01%
2021/04/28	2	81.05	1	83.40	80.00	1	21,438	0.00%
2021/04/27	7	82.77	5	82.54	81.80	2	21,401	0.01%
2021/04/26	8	81.65	0	0.00	81.10	8	21,350	0.04%
2021/04/23	7	85.41	4	86.50	82.80	3	21,429	0.01%
2021/04/22	46	86.70	55	87.48	85.20	-9	21,344	-0.04%
2021/04/21	11	84.31	2	83.50	84.30	9	20,986	0.04%
2021/04/20	53	81.82	65	81.34	81.30	-12	20,862	-0.06%
2021/04/19	6	80.73	4	80.55	80.10	2	20,734	0.01%
2021/04/16	6	78.48	6	79.10	77.80	0	20,537	0.00%
2021/04/15	1	77.00	3	77.47	78.00	-2	20,348	-0.01%
2021/04/13	7	74.73	1	75.50	74.00	6	20,402	0.03%
2021/04/12	2	78.30	0	0.00	76.40	2	20,581	0.01%
2021/04/09	1	79.00	0	0.00	79.00	1	20,588	0.00%
2021/04/08	5	79.00	0	0.00	79.80	5	20,616	0.02%
2021/04/07	1	79.00	0	0.00	79.50	1	20,634	0.00%
2021/04/06	20	80.29	30	79.77	81.10	-10	20,773	-0.05%
2021/04/01	10	75.50	10	76.89	75.50	0	21,171	0.00%
2021/03/31	28	76.25	28	76.35	75.80	0	21,598	0.00%
2021/03/30	11	72.63	5	73.36	73.10	6	22,568	0.03%
2021/03/29	55	73.62	51	73.73	72.40	4	22,798	0.02%
2021/03/25	4	68.97	4.1	69.50	68.00	-0.1	22,491	0.00%
2021/03/24	19	70.30	18.3	70.45	70.20	0.7	22,209	0.00%
2021/03/23	22	68.40	24	68.35	70.80	-2	21,339	-0.01%
2021/03/22	12	66.15	13	66.25	65.30	-1	20,493	0.00%
2021/03/19	8	64.15	2	64.45	63.40	6	20,159	0.03%
2021/03/18	16	64.38	16	64.39	63.10	0	19,809	0.00%
2021/03/17	11.5	63.28	46	64.47	64.60	-34.5	19,342	-0.18%
2021/03/16	1	60.50	1	60.90	60.30	0	18,592	0.00%
2021/03/15	0	0.00	4	58.68	59.60	-4	18,506	-0.02%
2021/03/11	0	0.00	1	57.60	59.90	-1	18,523	-0.01%
2021/03/10	2	57.00	2	57.50	57.60	0	18,503	0.00%
2021/03/09	4	57.20	0	0.00	56.90	4	18,499	0.02%
2021/03/08	8	58.56	8	58.89	58.40	0	18,414	0.00%
2021/03/05	15	56.37	15	56.50	56.40	0	18,256	0.00%
2021/03/04	2	56.80	0	0.00	56.40	2	18,282	0.01%
2021/03/02	1	60.00	0	0.00	57.20	1	18,591	0.01%
2021/02/26	5	58.92	16	58.31	59.30	-11	18,657	-0.06%
2021/02/25	5	58.60	5	59.46	58.70	0	18,873	0.00%
2021/02/24	6	58.70	2	60.90	58.50	4	18,808	0.02%
2021/02/23	5	61.72	3	62.00	60.80	2	18,742	0.01%
2021/02/22	5	62.30	4	62.80	61.50	1	18,702	0.01%
2021/02/19	2	60.60	2	61.00	61.40	0	18,460	0.00%
2021/02/18	6	60.47	4	61.38	60.60	2	18,605	0.01%
2021/02/17	31	60.99	16	61.62	62.50	15	19,117	0.08%
2021/02/05	3	56.40	64	57.08	57.90	-61	18,671	-0.33%
2021/02/04	75	53.92	84	54.53	54.00	-9	17,802	-0.05%
2021/02/03	4	55.08	3	55.40	53.60	1	17,791	0.01%
2021/02/02	71	55.11	32	55.44	55.20	39	17,572	0.22%
2021/02/01	4	53.08	7	52.80	53.70	-3	17,009	-0.02%
2021/01/29	20	54.38	45	54.78	51.90	-25	16,705	-0.15%
2021/01/28	1	52.80	8	54.58	52.80	-7	15,996	-0.04%
2021/01/27	5	54.48	5	54.36	53.80	0	15,772	0.00%
2021/01/26	33	55.74	22	55.06	54.10	11	15,546	0.07%
2021/01/25	28	54.40	34	54.39	54.00	-6	14,918	-0.04%
2021/01/22	3	52.13	10	52.27	52.10	-7	14,523	-0.05%
2021/01/21	0	0.00	7	48.51	50.50	-7	14,213	-0.05%
2021/01/20	4	46.69	1	47.15	46.90	3	13,985	0.02%
2021/01/19	2	48.15	1	49.20	47.95	1	13,887	0.01%
2021/01/18	14	47.48	1	46.95	48.10	13	13,843	0.09%
2021/01/15	7	51.09	3	50.43	50.10	4	13,596	0.03%
2021/01/14	17	52.00	0	0.00	52.50	17	13,422	0.13%
2021/01/13	0	0.00	1	51.20	53.20	-1	13,293	-0.01%
2021/01/12	2	50.55	4	51.00	50.40	-2	13,148	-0.02%
2021/01/11	6	53.60	6	53.50	52.60	0	12,997	0.00%
2021/01/07	0	0.00	1	52.30	52.60	-1	12,778	-0.01%
2021/01/06	28	53.40	14	52.44	51.40	14	12,634	0.11%
2021/01/05	15	54.84	5	54.86	53.40	10	12,302	0.08%
2021/01/04	0	0.00	12	52.61	52.70	-12	11,872	-0.10%
2020/12/31	6	53.18	15	53.09	53.30	-9	11,712	-0.08%
2020/12/30	4	53.18	1	52.90	52.90	3	11,421	0.03%
2020/12/29	18	54.78	13	54.08	54.60	5	11,222	0.04%
2020/12/28	9	54.74	22	54.01	55.50	-13	10,862	-0.12%
2020/12/25	13	52.75	11	52.73	51.80	2	10,069	0.02%
2020/12/24	37	51.65	45	51.69	51.50	-8	9,435	-0.08%
2020/12/23	4	48.58	5	48.58	48.80	-1	7,858	-0.01%
2020/12/22	4	45.75	3	46.22	44.40	1	7,373	0.01%
2020/12/21	4	44.10	4	44.68	45.10	0	7,047	0.00%
2020/12/17	0	0.00	1	43.20	43.25	-1	6,888	-0.01%
2020/12/15	1	42.10	0	0.00	41.90	1	6,927	0.01%
2020/12/14	13	42.07	0	0.00	43.15	13	7,004	0.19%
2020/12/11	1	42.45	1	42.70	42.50	0	6,994	0.00%
2020/12/10	2	44.03	1	43.40	43.30	1	6,923	0.01%
2020/12/09	2	44.78	0	0.00	44.70	2	6,787	0.03%
2020/12/08	0	0.00	1	45.25	45.25	-1	6,732	-0.01%
2020/12/07	3	44.88	0	0.00	44.85	3	6,676	0.04%
2020/12/04	3	45.77	2	46.05	46.20	1	6,565	0.02%
2020/12/03	1	45.50	0	0.00	45.20	1	6,440	0.02%
2020/12/02	50	45.59	50	45.05	45.50	0	6,364	0.00%
2020/12/01	2	44.90	3	45.13	44.95	-1	6,252	-0.02%
2020/11/30	0	0.00	1	46.95	45.85	-1	6,096	-0.02%
2020/11/27	1	46.50	1	46.20	46.05	0	5,956	0.00%
2020/11/26	6	46.26	6	46.83	46.50	0	5,867	0.00%
2020/11/25	27	45.26	23	45.25	46.00	4	5,354	0.07%
2020/11/24	8	45.54	2	45.25	44.45	6	5,108	0.12%
2020/11/23	1	44.40	2	44.53	44.40	-1	4,777	-0.02%
2020/11/20	74	45.32	73	44.76	44.45	1	4,694	0.02%
2020/11/19	110	44.78	110	44.68	45.20	0	4,544	0.00%	大買/大賣/
2020/11/18	1	44.80	3	44.85	45.00	-2	4,419	-0.05%
2020/11/17	7	45.01	16	44.56	44.50	-9	4,216	-0.21%
2020/11/16	13	45.21	13.1	45.07	44.50	-0.1	3,939	0.00%
2020/11/13	1	42.40	15	42.92	42.90	-14	3,069	-0.46%
2020/11/12	8	41.93	10	41.47	41.90	-2	2,611	-0.08%
2020/11/11	0	0.00	10	40.20	40.70	-10	2,016	-0.50%
2020/10/29	0	0.00	1	38.15	38.10	-1	2,038	-0.05%
2020/10/27	0	0.00	2	38.90	38.80	-2	2,088	-0.10%
2020/10/26	1	38.65	0	0.00	38.70	1	2,222	0.05%
2020/10/20	2	38.25	0	0.00	38.10	2	2,295	0.09%
2020/10/08	2	37.45	2	37.10	37.05	0	2,412	0.00%
2020/10/06	2	37.10	1	37.35	37.30	1	2,466	0.04%
2020/09/29	0	0.00	0.1	37.65	37.50	-0.1	2,631	0.00%
2020/09/16	0	0.00	1	39.70	39.70	-1	3,050	-0.03%
2020/09/11	1	38.95	1	38.55	38.50	0	3,163	0.00%
2020/09/09	0	39.20	1	38.50	39.00	-1	3,282	-0.03%
2020/09/04	1	37.85	0	0.00	37.95	1	3,412	0.03%
2020/08/25	3.1	38.45	0	0.00	38.40	3.1	3,846	0.08%
2020/08/21	1	36.75	0	0.00	37.00	1	3,954	0.03%
2020/08/20	5	36.05	0	0.00	36.05	5	4,025	0.12%
2020/08/19	2	38.90	0	0.00	38.90	2	4,079	0.05%
2020/08/13	3	39.10	0	0.00	39.05	3	4,247	0.07%
2020/08/06	1	41.10	0	0.00	40.75	1	4,823	0.02%
2020/08/04	2.1	41.58	2	41.25	41.25	0.1	5,361	0.00%
2020/08/03	0	0.00	2	41.15	40.85	-2	5,506	-0.04%
2020/07/30	1	41.30	3	41.05	40.90	-2	5,952	-0.03%
2020/07/28	6	39.50	12	39.13	38.50	-6	6,369	-0.09%
2020/07/24	2	40.70	0	0.00	40.05	2	6,856	0.03%
2020/07/23	3	41.05	3	41.07	40.85	0	6,857	0.00%
2020/07/22	0	0.00	5	40.45	40.35	-5	6,847	-0.07%
2020/07/21	2	40.55	0	0.00	40.25	2	6,835	0.03%
2020/07/20	2	39.20	2	39.35	39.80	0	6,826	0.00%
2020/07/15	2	40.70	0	0.00	40.30	2	6,823	0.03%
2020/07/14	4	40.93	0	0.00	40.60	4	6,846	0.06%
2020/07/10	0	0.00	6	40.27	40.10	-6	6,865	-0.09%
2020/07/06	5	41.85	1	42.05	41.75	4	6,931	0.06%
2020/07/03	1	40.95	0	0.00	40.90	1	6,929	0.01%
2020/07/02	0	0.00	2	41.55	41.15	-2	6,967	-0.03%
2020/07/01	3	41.72	0	0.00	41.65	3	6,887	0.04%
2020/06/30	1	41.75	0	0.00	41.85	1	6,845	0.01%
2020/06/29	0	0.00	2	42.85	42.90	-2	6,765	-0.03%
2020/06/23	5	42.70	0	0.00	42.70	5	6,670	0.07%
2020/06/22	0	0.00	5	43.00	42.45	-5	6,647	-0.08%
2020/06/19	10	43.00	0	0.00	42.85	10	6,669	0.15%
2020/06/18	2	43.00	2	43.05	42.85	0	6,667	0.00%
2020/06/12	1	40.20	1	40.85	41.50	0	6,634	0.00%
2020/06/11	1	41.85	3	41.57	40.90	-2	6,651	-0.03%
2020/06/10	3	42.45	0	0.00	42.45	3	6,623	0.05%
2020/06/08	0	0.00	8	43.03	42.25	-8	6,808	-0.12%
2020/06/04	1	42.35	0	0.00	42.65	1	6,762	0.01%
2020/06/02	3	41.90	1	42.20	41.50	2	6,800	0.03%
2020/05/29	0	0.00	3	40.33	40.95	-3	6,863	-0.04%
2020/05/28	0	0.00	2	41.55	40.60	-2	6,904	-0.03%
2020/05/27	0	0.00	2	41.90	41.85	-2	6,848	-0.03%
2020/05/26	5	41.80	1	42.35	42.25	4	6,841	0.06%
2020/05/22	2	41.55	3	41.50	41.15	-1	6,717	-0.01%
2020/05/21	2	41.55	2	41.80	41.90	0	6,697	0.00%
2020/05/18	4	40.85	4	40.58	40.20	0	6,592	0.00%
2020/05/15	7	42.29	1	42.15	41.90	6	6,449	0.09%
2020/05/14	5	43.05	3	43.40	41.30	2	6,348	0.03%
2020/05/13	5	43.29	2	42.95	42.95	3	6,213	0.05%
2020/05/12	5	44.26	12	44.00	43.70	-7	6,141	-0.11%
2020/05/11	1	44.50	0	0.00	44.20	1	5,978	0.02%
2020/05/08	3	42.17	5	42.41	42.30	-2	5,640	-0.04%
2020/05/07	8	42.76	8	42.58	42.30	0	5,486	0.00%
2020/05/06	16	42.06	26	42.13	41.75	-10	5,362	-0.19%
2020/05/05	8	41.04	0	0.00	40.80	8	5,071	0.16%
2020/05/04	9	40.01	10	40.85	41.50	-1	4,899	-0.02%
2020/04/30	9	39.89	9	39.71	40.50	0	4,660	0.00%
2020/04/29	0	0.00	2	36.40	36.85	-2	4,394	-0.05%
2020/04/21	2	33.90	0	0.00	33.60	2	4,466	0.04%
2020/04/17	1	34.75	0	0.00	34.75	1	4,584	0.02%
2020/04/15	3	35.05	1	35.45	35.20	2	4,612	0.04%
2020/04/14	1	35.30	3	35.33	35.40	-2	4,612	-0.04%
2020/04/13	0	0.00	3	34.58	34.80	-3	4,589	-0.07%
2020/04/07	0	0.00	2	31.80	32.90	-2	4,500	-0.04%
2020/04/06	0	0.00	1	30.50	30.50	-1	4,421	-0.02%
2020/03/31	0	0.00	1	30.35	29.80	-1	4,456	-0.02%
2020/03/27	1	30.50	0	0.00	30.20	1	4,543	0.02%
2020/03/26	2	29.18	1	29.65	29.70	1	4,546	0.02%
2020/03/25	2	29.85	1	30.00	29.70	1	4,561	0.02%
2020/03/23	0	0.00	2	27.25	27.10	-2	4,808	-0.04%
2020/03/20	2	28.15	0	0.00	28.60	2	5,173	0.04%
2020/03/19	0	0.00	1	26.50	26.45	-1	5,391	-0.02%
2020/03/18	1	29.55	0	0.00	29.35	1	5,436	0.02%
2020/03/17	0	0.00	1	30.60	29.90	-1	5,549	-0.02%
2020/03/16	4	31.15	4	32.23	31.00	0	5,561	0.00%
2020/03/13	4	30.96	2	31.00	31.95	2	5,565	0.04%
2020/03/12	8	34.96	0	0.00	34.30	8	5,506	0.15%
2020/03/11	7	38.78	0	0.00	38.05	7	5,468	0.13%
2020/03/09	5	38.80	0	0.00	38.00	5	5,901	0.08%
2020/03/06	1	39.60	1	39.90	39.70	0	5,920	0.00%
2020/03/05	0	0.00	4	39.50	39.65	-4	6,003	-0.07%
2020/03/03	4	38.09	1	38.85	38.30	3	6,684	0.04%
2020/02/27	2	37.93	0	0.00	37.00	2	6,860	0.03%
2020/02/26	1	38.70	0	0.00	39.30	1	6,803	0.01%
2020/02/21	0	0.00	1	38.80	38.95	-1	6,745	-0.01%
2020/02/20	0	0.00	4	38.59	38.50	-4	6,684	-0.06%
2020/02/19	0	0.00	3	38.28	38.25	-3	6,673	-0.04%
2020/02/18	3	38.42	0	0.00	38.05	3	6,686	0.04%
2020/02/14	2	38.25	0	0.00	38.00	2	6,672	0.03%
2020/02/13	1	38.25	0	0.00	37.70	1	6,723	0.01%
2020/02/12	4	38.20	4	38.49	38.30	0	6,714	0.00%
2020/02/11	1	36.95	2	37.58	37.65	-1	6,756	-0.01%
2020/02/10	0	0.00	2	36.60	36.60	-2	6,972	-0.03%
2020/02/07	1	36.30	1	36.35	36.35	0	7,364	0.00%
2020/02/06	2	36.70	2	37.05	37.10	0	7,746	0.00%
2020/02/05	4	35.88	1	35.60	35.85	3	7,741	0.04%
2020/02/03	1	33.75	0	0.00	33.40	1	7,678	0.01%
2020/01/31	1	35.20	0	0.00	36.45	1	7,587	0.01%
2020/01/30	3	38.63	0	0.00	38.45	3	7,532	0.04%
2020/01/20	0	0.00	10	43.00	42.70	-10	7,534	-0.13%
2020/01/17	2	43.08	0	0.00	43.00	2	7,589	0.03%
2020/01/16	0	0.00	1	43.40	43.40	-1	7,662	-0.01%
2020/01/13	0	0.00	1	43.35	43.40	-1	8,108	-0.01%
2020/01/09	4	42.74	0	0.00	42.40	4	8,088	0.05%
2020/01/08	2	42.48	0	0.00	43.15	2	8,102	0.02%
2020/01/03	0	0.00	1	43.00	42.80	-1	8,271	-0.01%
2020/01/02	1	43.10	0	0.00	43.10	1	8,253	0.01%
2019/12/27	0	0.00	1	42.50	42.35	-1	8,440	-0.01%
2019/12/25	1	42.25	3	42.38	42.45	-2	8,590	-0.02%
2019/12/23	3	42.02	6	42.04	41.95	-3	8,962	-0.03%
2019/12/19	2	42.90	0	0.00	42.75	2	9,700	0.02%
2019/12/18	4	42.63	4	42.96	42.60	0	10,083	0.00%
2019/12/17	9	44.56	7	44.27	44.25	2	10,305	0.02%
2019/12/16	14	46.16	16	46.35	46.80	-2	10,013	-0.02%
2019/12/13	2	45.65	1	45.45	45.30	1	9,961	0.01%
2019/12/12	2	45.78	0	0.00	44.85	2	10,269	0.02%
2019/12/10	0	0.00	1	44.60	45.00	-1	10,391	-0.01%
2019/12/09	1	45.70	1	45.80	45.00	0	10,420	0.00%
2019/12/06	0	0.00	3	45.57	45.30	-3	10,519	-0.03%
2019/12/05	5	45.95	6	46.60	45.40	-1	10,532	-0.01%
2019/12/04	2	45.33	3	45.25	45.25	-1	10,426	-0.01%
2019/12/03	5	44.30	2	44.40	44.50	3	10,636	0.03%
2019/12/02	5	43.89	2	44.18	44.85	3	10,677	0.03%
2019/11/29	8	45.47	7	45.27	44.40	1	10,682	0.01%
2019/11/28	3	43.93	2	44.18	43.90	1	10,301	0.01%
2019/11/27	1	43.05	0	0.00	42.60	1	10,422	0.01%
2019/11/26	0	0.00	4	42.18	43.00	-4	10,526	-0.04%
2019/11/19	1	40.90	0	0.00	40.75	1	11,960	0.01%
2019/11/12	1	41.85	0	0.00	41.45	1	13,341	0.01%
2019/11/08	3	41.07	2	41.00	41.00	1	14,410	0.01%
2019/11/07	9	40.53	16	40.53	40.60	-7	14,552	-0.05%
2019/11/06	5	43.88	170	43.24	42.00	-165	14,468	-1.14%	大賣/鉅額交易
2019/11/05	45	45.01	2	45.08	45.30	43	14,132	0.30%
2019/10/31	0	0.00	10	44.13	43.35	-10	13,704	-0.07%
2019/10/28	0	0.00	6	43.40	43.85	-6	13,617	-0.04%
2019/10/25	0	0.00	3	43.22	43.15	-3	13,563	-0.02%
2019/10/24	1	44.65	0	0.00	44.10	1	13,517	0.01%
2019/10/23	3	44.53	4	44.23	44.35	-1	13,520	-0.01%
2019/10/22	4	43.83	1	43.90	44.10	3	13,312	0.02%
2019/10/21	10	42.54	11	42.59	42.75	-1	13,039	-0.01%
2019/10/18	0	0.00	1	42.45	42.25	-1	12,991	-0.01%
2019/10/15	6	42.42	3	42.55	42.45	3	12,807	0.02%
2019/10/09	3	40.60	2	40.40	40.50	1	12,511	0.01%
2019/10/07	1	42.15	0	0.00	42.00	1	12,362	0.01%
2019/10/04	1	40.90	1	41.00	41.00	0	12,222	0.00%
2019/10/03	1	41.55	0	0.00	41.95	1	12,128	0.01%
2019/10/02	3	41.00	4	41.40	42.40	-1	12,070	-0.01%
2019/10/01	1	40.40	3	40.82	41.00	-2	11,963	-0.02%
2019/09/27	20	41.16	11	40.97	40.60	9	11,886	0.08%
2019/09/26	20	43.45	0	0.00	43.50	20	11,505	0.17%
2019/09/25	11	43.79	2	43.00	43.20	9	11,442	0.08%
2019/09/24	3	43.30	1	45.50	43.45	2	11,299	0.02%
2019/09/23	11	47.19	3	47.43	46.80	8	10,695	0.07%
2019/09/20	4	48.51	8	47.88	48.60	-4	10,293	-0.04%
2019/09/19	2	46.78	4	46.40	46.90	-2	9,803	-0.02%
2019/09/18	2	47.80	3	47.20	46.55	-1	9,709	-0.01%
2019/09/17	8	47.29	5	47.17	47.10	3	9,484	0.03%
2019/09/12	24	45.12	22	45.07	46.35	2	8,913	0.02%
2019/09/11	1	45.90	1	45.80	45.20	0	8,751	0.00%
2019/09/10	3	46.13	1	45.50	45.30	2	8,666	0.02%
2019/09/09	13	46.67	13	46.74	46.50	0	8,491	0.00%
2019/09/06	4	46.28	7	46.96	46.30	-3	8,432	-0.04%
2019/09/05	17	46.36	22	47.01	46.70	-5	8,273	-0.06%
2019/09/03	10	44.80	12	45.09	45.05	-2	7,723	-0.03%
2019/09/02	1	44.25	12	44.39	44.50	-11	7,511	-0.15%
2019/08/30	15	45.02	109	45.74	43.20	-94	7,313	-1.29%	大賣/
2019/08/29	3	46.12	3	46.58	46.80	0	6,927	0.00%
2019/08/28	10	46.28	9	46.77	46.30	1	6,709	0.01%
2019/08/27	98	46.17	8	46.46	46.50	90	6,414	1.40%
2019/08/26	2	43.15	1	43.35	43.55	1	5,719	0.02%
2019/08/23	12	43.10	6	43.63	42.95	6	5,531	0.11%
2019/08/22	12	42.56	15	42.82	42.30	-3	5,193	-0.06%
2019/08/21	1	42.45	0	0.00	42.00	1	4,975	0.02%
2019/08/20	3	42.00	0	40.80	40.80	3	4,749	0.06%
2019/08/19	4	43.50	6	43.33	42.30	-2	4,500	-0.04%
2019/08/15	12	41.65	13	41.62	41.80	-1	3,876	-0.03%
2019/08/14	1	39.95	2	40.65	41.50	-1	3,444	-0.03%
2019/08/13	13	38.57	13	38.16	38.20	0	2,872	0.00%
2019/08/12	0	0.00	2	38.10	38.10	-2	2,255	-0.09%
2019/08/08	2	33.40	4	34.48	34.65	-2	2,010	-0.10%
2019/08/07	2	33.63	0	0.00	33.65	2	1,853	0.11%
2019/08/02	1	32.30	1	32.55	32.30	0	1,764	0.00%
2019/08/01	0	33.40	0	0.00	33.40	0	1,744	0.00%
2019/07/31	1	33.00	1	33.30	33.35	0	1,681	0.00%
2019/07/25	2	32.00	2	33.05	32.75	0	1,546	0.00%
2019/07/18	2	31.00	2	30.90	30.75	0	1,492	0.00%
2019/07/05	0	0.00	2	31.20	31.30	-2	1,842	-0.11%
2019/07/04	0	0.00	3	31.38	31.45	-3	1,864	-0.16%
2019/07/03	2	31.08	1	30.95	30.90	1	1,975	0.05%
2019/07/01	0	0.00	2	30.85	31.45	-2	2,088	-0.10%
2019/06/28	4	32.19	13	32.26	32.10	-9	2,361	-0.38%
2019/06/25	1	31.90	0	0.00	31.95	1	2,505	0.04%
2019/06/20	0	0.00	4	32.60	32.70	-4	2,619	-0.15%
2019/06/19	2	32.15	2	32.50	32.00	0	2,584	0.00%
2019/06/18	13	31.49	6	31.65	31.70	7	2,568	0.27%
2019/05/16	1	30.15	0	0.00	29.60	1	3,536	0.03%
2019/05/15	0	0.00	1	30.25	30.05	-1	3,645	-0.03%
2019/05/14	1	27.90	0	0.00	29.50	1	3,661	0.03%
2019/05/03	0	0.00	11	32.91	32.90	-11	3,807	-0.29%
2019/04/30	3	32.40	1	32.65	32.80	2	3,854	0.05%
2019/04/29	0	0.00	1	33.65	33.00	-1	3,914	-0.03%
2019/04/26	0	0.00	11	33.95	34.00	-11	3,924	-0.28%
2019/04/23	0	0.00	1	34.25	34.40	-1	4,004	-0.02%
2019/04/17	1	34.50	0	0.00	34.50	1	3,983	0.03%
2019/04/16	13	34.78	4	34.75	34.90	9	4,021	0.22%
2019/04/11	2	33.30	0	0.00	33.15	2	3,913	0.05%
2019/04/09	10	35.30	0	0.00	34.35	10	3,879	0.26%
2019/04/08	0	0.00	10	33.85	34.00	-10	3,761	-0.27%
2019/04/03	0	0.00	5	34.63	34.60	-5	3,670	-0.14%
2019/04/02	28	34.83	23	34.98	34.55	5	3,618	0.14%
2019/04/01	11	33.89	0	0.00	33.40	11	3,357	0.33%
2019/03/29	1	32.90	0	0.00	33.30	1	3,274	0.03%
2019/03/28	1	32.70	0	0.00	32.45	1	3,149	0.03%
2019/03/05	0	0.00	2	31.65	31.65	-2	3,417	-0.06%
2019/02/26	5	32.55	14	32.99	32.55	-9	3,339	-0.27%
2019/02/20	0	0.00	4	31.35	30.75	-4	2,971	-0.13%
2019/02/18	4	31.03	0	0.00	30.70	4	2,941	0.14%
2019/02/15	0	0.00	5	30.88	31.00	-5	2,918	-0.17%
2019/02/14	0	31.20	2	31.20	31.20	-2	2,878	-0.07%
2019/02/13	0	0.00	3	30.20	30.20	-3	2,851	-0.11%
2019/02/12	4	30.80	0	0.00	30.60	4	2,821	0.14%
2019/01/30	0	0.00	2	30.05	29.95	-2	2,692	-0.07%
2019/01/24	2	29.75	2	29.35	29.30	0	2,658	0.00%
2019/01/22	8	29.91	1	30.20	30.00	7	2,639	0.27%
2019/01/21	2	30.50	2	30.15	30.05	0	2,591	0.00%
2019/01/18	0	0.00	1	29.25	29.30	-1	2,512	-0.04%
2019/01/16	3	29.40	1	29.35	29.55	2	2,448	0.08%
2019/01/11	1	28.25	10	28.25	28.30	-9	2,327	-0.39%
2019/01/09	10	27.75	0	0.00	27.85	10	2,264	0.44%
2019/01/07	0	0.00	3	26.40	27.30	-3	2,172	-0.14%
2018/12/27	1	28.65	1	29.00	28.25	0	2,211	0.00%
2018/12/26	2	28.73	0	0.00	28.25	2	2,194	0.09%
2018/12/25	2	28.78	1	29.35	29.10	1	2,183	0.05%
2018/12/24	0	0.00	1	29.40	29.85	-1	2,183	-0.05%
2018/12/22	0	0.00	1	28.90	29.20	-1	2,119	-0.05%
2018/12/20	4	28.69	0	0.00	28.30	4	2,195	0.18%
2018/12/19	0	0.00	5	29.03	29.30	-5	2,155	-0.23%
2018/12/17	6	28.68	3	28.97	28.55	3	2,123	0.14%
2018/12/14	1	28.85	1	29.10	29.15	0	2,147	0.00%
2018/12/13	2	29.43	0	0.00	29.15	2	2,214	0.09%
2018/12/12	2	29.95	2	29.83	30.00	0	2,202	0.00%
2018/12/06	3	29.55	1	29.50	29.10	2	2,101	0.10%
2018/12/03	0	0.00	5	30.95	30.90	-5	1,987	-0.25%
2018/11/30	3	29.50	5	29.88	30.00	-2	1,923	-0.10%
2018/11/29	2	29.60	4	30.00	29.60	-2	1,891	-0.11%
2018/11/27	2	28.80	2	28.60	28.85	0	1,772	0.00%
2018/11/19	5	28.90	0	0.00	29.00	5	1,710	0.29%
2018/11/14	1	28.00	0	0.00	27.70	1	1,647	0.06%
2018/11/12	3	28.47	0	0.00	28.35	3	1,689	0.18%
2018/10/16	1	26.15	2	26.03	25.90	-1	1,909	-0.05%
2018/09/28	5	32.20	0	0.00	31.90	5	1,948	0.26%
2018/09/26	13	31.50	0	0.00	31.55	13	1,904	0.68%
2018/09/19	1	33.40	1	33.50	32.60	0	2,034	0.00%
2018/09/14	1	31.85	0	0.00	32.80	1	2,040	0.05%
2018/09/05	2	33.10	2	33.00	32.70	0	2,066	0.00%
2018/08/29	1	33.70	1	33.30	33.15	0	2,396	0.00%
2018/08/28	2	32.75	2	33.30	33.30	0	2,399	0.00%
2018/08/20	0	0.00	23	31.81	31.80	-23	2,565	-0.90%
2018/08/17	5	33.35	0	0.00	33.40	5	2,584	0.19%
2018/08/14	4	33.08	0	0.00	33.50	4	2,631	0.15%
2018/08/13	0	0.00	2	34.85	32.60	-2	2,627	-0.08%
2018/08/10	2	36.40	2	35.90	35.80	0	2,563	0.00%
2018/08/09	2	37.50	0	0.00	37.45	2	2,554	0.08%
2018/08/03	2	38.10	0	0.00	38.20	2	2,602	0.08%
2018/08/02	2	38.70	0	0.00	38.50	2	2,624	0.08%
2018/08/01	0	0.00	4	39.05	39.00	-4	2,603	-0.15%
2018/07/31	0	0.00	2	38.50	38.65	-2	2,586	-0.08%
2018/07/24	0	0.00	2	37.90	38.00	-2	2,620	-0.08%
2018/07/23	2	37.40	0	0.00	37.30	2	2,596	0.08%
2018/07/17	2	38.00	4	38.28	38.00	-2	2,771	-0.07%
2018/07/13	0	0.00	1	37.75	37.70	-1	2,812	-0.04%
2018/07/12	0	0.00	2	37.65	37.55	-2	2,835	-0.07%
2018/07/11	2	37.45	0	0.00	37.35	2	2,875	0.07%
2018/07/09	4	38.00	4	38.60	37.80	0	3,295	0.00%
2018/07/06	3	37.52	4	37.98	38.00	-1	3,328	-0.03%
2018/07/05	2	37.25	2	38.30	37.20	0	3,292	0.00%
2018/07/03	2	38.05	12	38.29	37.60	-10	3,303	-0.30%
2018/07/02	2	37.35	0	0.00	37.25	2	3,281	0.06%
2018/06/29	0	0.00	2	37.70	37.60	-2	3,293	-0.06%
2018/06/27	6	40.68	2	41.30	40.35	4	3,296	0.12%
2018/06/26	14	40.40	0	0.00	40.20	14	3,309	0.42%
2018/06/25	6	41.47	9	41.87	41.25	-3	3,337	-0.09%
2018/06/22	3	40.95	0	0.00	41.05	3	3,324	0.09%
2018/06/21	2	41.15	2	41.70	41.40	0	3,325	0.00%
2018/06/20	2	40.80	0	0.00	40.85	2	3,344	0.06%
2018/06/19	4	41.70	0	0.00	41.50	4	3,344	0.12%
2018/06/15	0	0.00	4	42.40	42.25	-4	3,341	-0.12%
2018/06/14	4	41.81	2	42.30	41.65	2	3,314	0.06%
2018/06/13	2	41.90	0	0.00	41.45	2	3,282	0.06%
2018/06/12	4	42.45	6	43.13	42.20	-2	3,249	-0.06%
2018/06/11	4	40.70	4	41.38	41.50	0	3,079	0.00%
2018/06/08	2	40.60	0	0.00	40.60	2	3,144	0.06%
2018/06/07	6	41.00	6	41.25	40.65	0	3,184	0.00%
2018/06/06	9	40.72	27	40.56	40.70	-18	3,253	-0.55%
2018/06/05	5	40.38	2	40.90	40.05	3	3,324	0.09%
2018/06/04	10	40.50	2	40.45	40.30	8	3,317	0.24%
2018/06/01	2	39.85	2	40.10	39.85	0	3,321	0.00%
2018/05/31	12	39.92	16	40.10	39.85	-4	3,334	-0.12%
2018/05/25	4	39.18	2	39.80	39.20	2	3,448	0.06%
2018/05/24	0	0.00	4	39.58	39.55	-4	3,460	-0.12%
2018/05/23	1	38.70	0	0.00	38.85	1	3,418	0.03%
2018/05/18	2	38.80	0	0.00	38.75	2	3,462	0.06%
2018/05/17	4	39.33	4	39.40	39.25	0	3,513	0.00%
2018/05/15	8	38.60	0	0.00	38.25	8	3,546	0.23%
2018/05/09	0	0.00	3	38.30	38.40	-3	3,736	-0.08%
2018/05/07	3	38.25	0	0.00	37.95	3	3,852	0.08%
2018/05/02	0	0.00	1	38.95	38.85	-1	4,171	-0.02%
2018/04/25	4	39.55	0	0.00	39.90	4	4,308	0.09%
2018/04/18	4	42.70	0	0.00	42.85	4	4,569	0.09%
2018/04/17	1	43.65	0	0.00	42.65	1	4,625	0.02%
2018/04/16	0	0.00	5	43.55	43.40	-5	4,656	-0.11%
2018/04/13	6	44.52	2	44.15	43.95	4	4,860	0.08%
2018/03/31	2	43.68	0	0.00	43.35	2	5,627	0.04%
2018/03/29	0	0.00	2	43.15	43.05	-2	5,768	-0.03%
2018/03/27	0	0.00	5	42.70	42.60	-5	5,873	-0.09%
2018/03/20	0	0.00	2	42.15	42.15	-2	6,083	-0.03%
2018/03/19	1	42.45	0	0.00	42.45	1	6,177	0.02%
2018/03/16	0	0.00	2	42.60	42.45	-2	6,222	-0.03%
2018/03/14	2	43.48	0	0.00	43.25	2	6,329	0.03%
2018/03/13	0	0.00	2	43.20	43.55	-2	6,380	-0.03%
2018/03/12	10	43.45	1	43.55	43.25	9	6,518	0.14%
2018/03/09	2	43.25	0	0.00	43.20	2	6,528	0.03%
2018/03/08	0	0.00	11	42.69	42.50	-11	6,468	-0.17%
2018/03/07	11	42.47	0	0.00	42.45	11	6,481	0.17%
2018/03/05	8	42.66	5	42.70	42.35	3	6,667	0.04%
2018/03/02	1	43.25	0	0.00	43.20	1	6,704	0.01%
2018/02/26	0	0.00	2	42.30	42.35	-2	6,778	-0.03%
2018/02/22	1	41.70	4	41.35	41.45	-3	6,832	-0.04%
2018/02/21	0	0.00	1	40.60	40.80	-1	6,834	-0.01%
2018/02/12	2	40.00	0	0.00	39.30	2	6,862	0.03%
2018/02/09	7	38.46	4	38.53	39.45	3	6,936	0.04%
2018/02/08	1	39.85	0	0.00	39.80	1	6,955	0.01%
2018/02/06	2	39.65	0	0.00	40.50	2	7,439	0.03%
2018/02/05	0	0.00	2	42.90	43.70	-2	7,371	-0.03%
2018/02/02	2	43.70	0	0.00	43.25	2	7,397	0.03%
2018/02/01	1	44.65	0	0.00	43.60	1	7,484	0.01%
2018/01/31	3	43.80	0	0.00	44.05	3	7,600	0.04%
2018/01/30	0	0.00	2	44.15	43.65	-2	7,710	-0.03%
2018/01/29	2	43.60	1	44.45	43.60	1	7,968	0.01%
2018/01/25	1	43.20	1	43.10	43.05	0	8,232	0.00%
2018/01/19	2	41.73	0	0.00	41.70	2	9,081	0.02%
2018/01/17	0	0.00	10	42.70	42.45	-10	9,108	-0.11%
2018/01/16	0	0.00	3	43.32	43.10	-3	9,125	-0.03%
2018/01/12	3	44.73	1	43.90	44.60	2	9,108	0.02%
2018/01/11	0	0.00	8	44.07	43.35	-8	9,218	-0.09%
2018/01/10	2	43.85	2	43.95	43.65	0	9,373	0.00%
2018/01/09	26	44.10	23	44.21	44.05	3	9,536	0.03%
2018/01/08	8	44.94	14	44.86	44.90	-6	9,404	-0.06%
2018/01/05	2	43.05	2	42.80	42.80	0	8,875	0.00%
2018/01/03	1	42.45	2	41.90	41.75	-1	8,915	-0.01%