金居 (8358)-元富-中原券商分點個股進出

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
65.4
漲跌
▼0.4
漲幅
-0.61%
成交量
8,337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－元富-中原券商分點個股進出

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

元富-中原券商分點個股進出
元富-中原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
2024/05/03	1	67.80	15	66.63	65.40	-14	4,789	-0.29%
2024/05/02	1	65.10	1	65.40	65.80	0	4,674	0.00%
2024/04/29	10	64.93	6	65.70	65.90	4	4,610	0.09%
2024/04/22	1	59.80	13	62.14	59.90	-12	4,457	-0.27%
2024/04/19	3	62.23	6	62.52	62.30	-3	4,411	-0.07%
2024/04/18	20	63.50	0	0.00	64.10	20	4,358	0.46%
2024/04/17	2	64.60	0	0.00	64.40	2	4,311	0.05%
2024/04/16	15	62.55	9	63.36	62.50	6	4,254	0.14%
2024/04/15	16	67.03	5.1	67.72	65.30	11	4,169	0.26%
2024/04/12	11	68.78	5	68.82	67.20	6	3,954	0.15%
2024/04/11	3.1	67.76	10	67.84	67.20	-7	3,653	-0.19%
2024/04/10	0	0.00	2	66.35	66.00	-2	3,458	-0.06%
2024/04/09	22	68.17	20	67.92	66.80	2	3,309	0.06%
2024/04/08	5	65.76	13	65.86	65.50	-8	2,837	-0.28%
2024/04/03	8	64.10	7	63.81	64.20	1	2,583	0.04%
2024/04/02	12.4	64.89	31	64.57	64.20	-18.6	2,408	-0.77%
2024/04/01	2	63.30	5	61.84	62.70	-3	1,963	-0.15%
2024/03/29	4	59.55	2	59.70	59.50	2	1,748	0.11%
2024/03/28	0	0.00	1	57.50	58.30	-1	1,710	-0.06%
2024/03/27	0	0.00	1	57.40	57.50	-1	1,697	-0.06%
2024/03/25	1	58.70	0	0.00	58.60	1	1,715	0.06%
2024/03/19	1	58.60	0	0.00	58.60	1	1,680	0.06%
2024/03/18	0	0.00	2	57.80	58.10	-2	1,690	-0.12%
2024/03/15	2	57.15	0	0.00	57.20	2	1,700	0.12%
2024/03/13	0	0.00	5	57.00	57.00	-5	1,722	-0.29%
2024/03/08	0	0.00	10	56.65	56.60	-10	1,805	-0.55%
2024/03/07	1	58.30	0	0.00	58.30	1	1,794	0.06%
2024/03/06	0	0.00	0	59.60	59.20	0	1,827	0.00%
2024/02/23	0	0.00	2	60.40	59.90	-2	2,196	-0.09%
2024/02/22	1	61.00	0	0.00	60.70	1	2,216	0.05%
2024/02/21	1	61.50	1	62.00	61.50	0	2,242	0.00%
2024/02/20	0	0.00	2	61.90	61.60	-2	2,275	-0.09%
2024/02/19	0	0.00	1.2	63.47	62.50	-1.2	2,263	-0.05%
2024/02/16	1	62.80	7	63.70	63.50	-6	2,226	-0.27%
2024/02/15	0.2	59.30	0	0.00	58.90	0.2	2,041	0.01%
2024/01/26	0	0.00	1	59.80	59.60	-1	2,250	-0.04%
2024/01/25	0	0.00	1	60.10	59.90	-1	2,295	-0.04%
2024/01/24	1	60.70	0	0.00	60.50	1	2,316	0.04%
2024/01/23	0	0.00	1.1	60.67	60.40	-1.1	2,426	-0.05%
2024/01/17	1	57.80	0	0.00	58.10	1	2,785	0.04%
2024/01/11	2	58.00	0	0.00	58.70	2	2,978	0.07%
2024/01/04	2	58.90	0	0.00	58.80	2	3,465	0.06%
2023/12/18	1	61.00	0	0.00	60.40	1	5,035	0.02%
2023/12/14	10	61.90	0	0.00	61.50	10	5,173	0.19%
2023/12/13	10	61.70	0	0.00	61.80	10	5,302	0.19%
2023/12/08	0	61.90	0	0.00	61.80	0	5,619	0.00%
2023/12/07	11	62.47	0	0.00	61.60	11	5,764	0.19%
2023/12/04	12	62.58	1	62.70	61.80	11	6,247	0.18%
2023/12/01	3	61.87	0	0.00	62.60	3	6,619	0.05%
2023/11/30	10	61.86	0	0.00	62.20	10	7,389	0.14%
2023/11/29	2	61.50	0	0.00	61.50	2	7,551	0.03%
2023/11/27	2	60.45	9	60.42	60.00	-7	8,329	-0.08%
2023/11/24	1	61.20	3	60.73	60.80	-2	8,809	-0.02%
2023/11/23	7	62.23	1	62.90	61.50	6	8,993	0.07%
2023/11/22	1	60.80	0	0.00	60.80	1	8,851	0.01%
2023/11/21	0	0.00	1	61.00	60.40	-1	8,887	-0.01%
2023/11/20	1	59.10	1	60.01	60.80	0	8,988	0.00%
2023/11/17	1	58.80	0	0.00	59.10	1	9,095	0.01%
2023/11/13	0	59.60	1	59.30	59.20	-1	10,039	-0.01%
2023/11/09	0	0.00	1	60.10	60.60	-1	10,718	-0.01%
2023/11/08	0	0.00	0	61.60	60.80	0	10,744	0.00%
2023/11/06	0	0.00	1	61.20	62.10	-1	10,844	-0.01%
2023/11/03	0	0.00	1	60.90	60.50	-1	10,857	-0.01%
2023/11/02	1	60.40	0	0.00	60.40	1	10,931	0.01%
2023/10/31	5	59.66	0	0.00	58.40	5	11,027	0.05%
2023/10/30	2	61.35	0	0.00	60.90	2	11,180	0.02%
2023/10/26	4	61.50	0	0.00	61.10	4	11,743	0.03%
2023/10/25	4	64.60	1	65.10	65.00	3	12,206	0.02%
2023/10/23	1	63.80	0	0.00	63.00	1	13,942	0.01%
2023/10/20	2	62.75	0	0.00	63.00	2	14,815	0.01%
2023/10/19	1	63.60	0	0.00	63.90	1	14,773	0.01%
2023/10/18	0	0.00	4	63.85	64.00	-4	14,777	-0.03%
2023/10/17	1	68.10	2	67.70	67.20	-1	14,792	-0.01%
2023/10/16	0	0.00	4	68.00	67.10	-4	14,788	-0.03%
2023/10/13	4	68.15	0	0.00	68.10	4	14,860	0.03%
2023/10/11	0	0.00	4.4	69.79	67.20	-4.4	14,932	-0.03%
2023/10/06	6	67.82	3	67.80	67.50	3	14,829	0.02%
2023/10/04	1	67.50	1	68.40	68.40	0	14,858	0.00%
2023/10/03	2.2	67.25	3	68.03	68.40	-0.8	14,680	-0.01%
2023/10/02	0.2	65.25	3	66.17	66.90	-2.8	14,427	-0.02%
2023/09/26	2	62.60	0	0.00	61.60	2	14,382	0.01%
2023/09/25	1	63.30	1	63.30	63.10	0	14,459	0.00%
2023/09/22	0	0.00	1	62.61	63.20	-1	14,466	-0.01%
2023/09/21	1	61.50	2	62.10	62.50	-1	14,478	-0.01%
2023/09/19	3	63.13	1	62.40	62.40	2	14,567	0.01%
2023/09/18	0	0.00	2	64.10	64.00	-2	14,654	-0.01%
2023/09/15	2	67.10	0	0.00	66.60	2	15,118	0.01%
2023/09/14	0	0.00	1	66.20	66.80	-1	15,209	-0.01%
2023/09/13	2	65.05	1	64.80	65.00	1	15,083	0.01%
2023/09/12	1	65.90	1	65.10	65.20	0	15,044	0.00%
2023/09/11	1	65.00	6	67.40	65.00	-5	14,948	-0.03%
2023/09/08	5	68.90	1	69.40	68.40	4	14,761	0.03%
2023/09/07	14	68.92	1	69.60	69.00	13	14,747	0.09%
2023/09/06	13.1	70.94	1	71.20	69.80	12.1	14,736	0.08%
2023/09/05	8	70.74	15.5	71.08	70.60	-7.5	14,622	-0.05%
2023/09/04	3	68.87	0	0.00	68.10	3	13,907	0.02%
2023/09/01	0	0.00	0.5	68.50	66.30	-0.5	13,906	0.00%
2023/08/31	5	69.20	3	69.10	68.80	2	14,025	0.01%
2023/08/30	0	0.00	1	67.50	68.30	-1	13,475	-0.01%
2023/08/29	1	65.80	9	65.56	66.40	-8	13,009	-0.06%
2023/08/28	1	63.50	0	0.00	63.40	1	12,798	0.01%
2023/08/25	0	0.00	15	64.50	64.30	-15	12,830	-0.12%
2023/08/24	1	65.30	0	0.00	64.50	1	12,777	0.01%
2023/08/22	12	66.22	0	0.00	64.50	12	12,588	0.10%
2023/08/21	3	65.03	4	65.45	65.80	-1	12,422	-0.01%
2023/08/18	10	65.33	9	65.61	64.20	1	12,213	0.01%
2023/08/17	5	64.96	7	65.33	65.60	-2	12,012	-0.02%
2023/08/16	3	62.17	21	63.35	64.50	-18	11,781	-0.15%
2023/08/15	2	61.40	6	61.85	61.90	-4	11,231	-0.04%
2023/08/10	8	60.00	0	0.00	58.10	8	11,025	0.07%
2023/08/09	1	61.00	0	0.00	60.90	1	10,926	0.01%
2023/08/08	2	62.25	0	0.00	61.90	2	10,878	0.02%
2023/08/07	1	63.20	2	63.60	64.00	-1	10,834	-0.01%
2023/08/04	7	61.74	3	62.60	62.30	4	10,768	0.04%
2023/08/02	12	63.17	10	65.03	62.70	2	10,710	0.02%
2023/08/01	0	0.00	2	64.80	63.60	-2	10,508	-0.02%
2023/07/31	15	67.55	9	66.01	64.50	6	10,379	0.06%
2023/07/28	1	69.20	15	69.45	69.60	-14	9,839	-0.14%
2023/07/27	31	68.59	26	69.67	67.50	5	9,214	0.05%
2023/07/26	13	68.53	15	68.47	65.80	-2	8,371	-0.02%
2023/07/25	2	66.70	23	65.40	66.80	-21	7,406	-0.28%
2023/07/24	1	60.10	3	60.57	60.80	-2	6,496	-0.03%
2023/07/20	1	60.80	3	62.03	61.60	-2	6,462	-0.03%
2023/07/19	2	60.40	0	0.00	59.70	2	6,335	0.03%
2023/07/18	13	61.65	4	61.53	60.80	9	6,304	0.14%
2023/07/17	4	62.48	5	62.68	62.00	-1	6,244	-0.02%
2023/07/14	5	63.16	11	63.05	62.00	-6	6,194	-0.10%
2023/07/13	9	61.89	2	62.00	61.00	7	5,970	0.12%
2023/07/12	1	60.80	1	61.20	60.20	0	5,784	0.00%
2023/07/11	3	57.53	2	57.40	57.70	1	5,611	0.02%
2023/07/10	0.5	56.40	0.1	56.50	56.00	0.4	5,591	0.01%
2023/07/07	2	57.75	0	0.00	57.60	2	5,553	0.04%
2023/07/06	4	62.70	1	62.10	62.40	3	5,441	0.06%
2023/07/05	0	0.00	10.1	63.00	63.00	-10.1	5,368	-0.19%
2023/07/04	1	62.70	1	62.60	62.40	0	5,278	0.00%
2023/07/03	3	61.93	9.1	61.61	62.30	-6.1	5,211	-0.12%
2023/06/30	1.1	60.89	0	0.00	61.30	1.1	5,107	0.02%
2023/06/29	4.1	60.26	0.1	61.00	60.10	4	5,085	0.08%
2023/06/28	1.1	60.88	2	60.30	60.00	-0.9	5,085	-0.02%
2023/06/27	2	61.55	0	0.00	60.60	2	5,088	0.04%
2023/06/26	6	64.50	3	64.10	63.90	3	4,952	0.06%
2023/06/21	19	65.13	18	64.96	65.00	1	4,791	0.02%
2023/06/20	6	62.10	5	61.52	61.20	1	4,288	0.02%
2023/06/19	0	0.00	1	59.70	59.80	-1	4,168	-0.02%
2023/06/16	2	60.20	0	0.00	60.10	2	4,175	0.05%
2023/06/15	0	0.00	1	61.20	61.10	-1	4,216	-0.02%
2023/06/14	0	0.00	4	61.00	60.80	-4	4,207	-0.10%
2023/06/13	2	61.90	2	62.20	61.30	0	4,248	0.00%
2023/06/12	2	61.25	81.2	61.20	61.80	-79.2	4,180	-1.89%
2023/06/09	6	62.90	13	61.65	63.30	-7	4,033	-0.17%
2023/06/08	12	60.98	2	60.45	60.80	10	3,779	0.26%
2023/06/07	4.5	60.82	2	61.65	61.60	2.5	3,720	0.07%
2023/06/06	18	60.91	13	60.32	60.00	5	3,521	0.14%
2023/06/05	2	59.40	0	0.00	58.90	2	3,214	0.06%
2023/06/02	7	57.94	0	0.00	57.80	7	3,151	0.22%
2023/05/31	0	0.00	1	58.30	57.50	-1	3,194	-0.03%
2023/05/30	1	56.70	0	0.00	56.70	1	3,152	0.03%
2023/05/26	3	57.00	0	0.00	56.50	3	3,274	0.09%
2023/05/25	1	57.70	1	57.40	57.30	0	3,341	0.00%
2023/05/24	2	56.35	4	56.38	56.80	-2	3,360	-0.06%
2023/05/23	2	57.25	0	0.00	56.80	2	3,466	0.06%
2023/05/22	1	57.00	2	57.00	57.00	-1	3,606	-0.03%
2023/05/19	1	55.50	0	0.00	55.10	1	3,623	0.03%
2023/05/16	1	53.90	0	0.00	53.20	1	3,850	0.03%
2023/05/11	1	53.20	0	0.00	53.50	1	4,113	0.02%
2023/05/08	1	55.60	3	55.70	55.60	-2	4,446	-0.04%
2023/05/03	3	54.20	0	0.00	54.00	3	4,957	0.06%
2023/05/02	1	55.20	0	0.00	55.20	1	5,159	0.02%
2023/04/28	2	55.10	2	54.70	54.80	0	5,471	0.00%
2023/04/21	1	55.60	1	55.20	55.20	0	6,131	0.00%
2023/04/20	4	57.55	1	56.50	56.60	3	6,356	0.05%
2023/04/19	1	58.90	0	0.00	58.80	1	6,644	0.02%
2023/04/14	0	0.00	2	61.15	60.90	-2	7,381	-0.03%
2023/04/12	0	0.00	4	60.20	60.90	-4	7,350	-0.05%
2023/04/11	1	60.60	1	61.10	60.60	0	7,331	0.00%
2023/04/10	4	61.20	0	0.00	61.40	4	7,302	0.05%
2023/03/30	0	0.00	1	60.20	59.80	-1	7,275	-0.01%
2023/03/29	1	59.90	0	0.00	59.70	1	7,286	0.01%
2023/03/23	1	59.90	0	0.00	59.90	1	7,258	0.01%
2023/03/22	1	62.00	0	0.00	62.00	1	7,190	0.01%
2023/03/21	1	60.30	0	0.00	60.10	1	7,257	0.01%
2023/03/20	7	58.46	0	0.00	58.60	7	7,338	0.10%
2023/03/10	0	0.00	9	61.90	62.10	-9	7,674	-0.12%
2023/03/09	1	64.60	1	64.70	63.90	0	8,054	0.00%
2023/03/08	11	64.00	3	64.10	63.90	8	8,235	0.10%
2023/03/07	0	0.00	1	64.10	63.90	-1	8,237	-0.01%
2023/03/06	10	64.20	0	0.00	64.20	10	8,246	0.12%
2023/03/03	0	0.00	11	64.00	63.50	-11	8,274	-0.13%
2023/03/02	1	63.30	1	63.32	63.20	0	8,317	0.00%
2023/03/01	0	61.80	2	63.30	62.90	-2	8,563	-0.02%
2023/02/24	2	63.15	1	62.70	62.80	1	8,563	0.01%
2023/02/23	3	63.50	2	63.40	62.80	1	8,536	0.01%
2023/02/22	11	63.76	0	0.00	63.80	11	8,545	0.13%
2023/02/21	14	64.16	12	65.07	64.80	2	8,565	0.02%
2023/02/20	4	64.48	0	0.00	64.60	4	8,532	0.05%
2023/02/17	3	66.07	4	66.10	66.00	-1	8,545	-0.01%
2023/02/16	4	67.30	2.3	66.97	67.50	1.7	8,760	0.02%
2023/02/15	0	0.00	2	64.85	64.70	-2	8,733	-0.02%
2023/02/14	1	64.50	0	0.00	64.50	1	8,745	0.01%
2023/02/10	10.3	65.15	2	64.35	64.20	8.3	9,008	0.09%
2023/02/09	2	67.50	0	0.00	67.20	2	9,288	0.02%
2023/02/08	2	69.00	0	0.00	67.90	2	9,373	0.02%
2023/02/07	1	68.00	5	67.34	68.00	-4	9,417	-0.04%
2023/02/06	4	66.70	5	66.44	67.00	-1	9,664	-0.01%
2023/02/03	6	67.00	2	66.80	66.20	4	10,133	0.04%
2023/02/02	6	67.65	4	66.75	67.00	2	10,287	0.02%
2023/02/01	15	67.69	11	68.15	67.40	4	10,251	0.04%
2023/01/31	5	65.62	4	65.43	65.70	1	9,979	0.01%
2023/01/30	0	0.00	2	63.90	65.00	-2	9,923	-0.02%
2023/01/17	9	60.38	11	60.31	59.90	-2	9,663	-0.02%
2023/01/16	13	59.35	13	59.44	58.90	0	9,501	0.00%
2023/01/13	10	59.32	10	58.82	58.10	0	9,297	0.00%
2023/01/12	2	58.80	2	58.70	58.60	0	9,133	0.00%
2023/01/11	0	0.00	2	58.70	58.40	-2	9,020	-0.02%
2023/01/10	4	59.08	5	59.50	58.40	-1	8,905	-0.01%
2023/01/09	12	58.68	15	58.61	58.70	-3	8,654	-0.03%
2023/01/06	9	56.56	13.1	56.93	57.30	-4.1	8,280	-0.05%
2023/01/05	15	57.48	8	57.09	55.40	7	8,005	0.09%
2023/01/04	1	56.00	2	56.15	57.00	-1	7,697	-0.01%
2023/01/03	0	0.00	1.1	51.50	51.90	-1.1	7,479	-0.01%
2022/12/30	4.1	50.25	0.1	50.80	50.00	4	7,458	0.05%
2022/12/27	0.1	51.50	0	0.00	51.00	0.1	7,450	0.00%
2022/12/23	1	50.90	0	0.00	51.30	1	7,458	0.01%
2022/12/15	0	0.00	1	55.20	55.30	-1	7,315	-0.01%
2022/12/14	1	54.90	0	0.00	55.10	1	7,306	0.01%
2022/12/13	1	54.20	2	54.90	53.80	-1	7,264	-0.01%
2022/12/12	1	55.40	0	0.00	55.50	1	7,108	0.01%
2022/12/08	7	53.80	10	54.43	54.40	-3	6,943	-0.04%
2022/12/07	2	53.15	1	53.30	53.30	1	6,879	0.01%
2022/12/06	2	54.70	6	54.88	54.70	-4	6,762	-0.06%
2022/12/05	1	57.00	0	0.00	56.30	1	6,642	0.02%
2022/12/02	9	58.61	4	58.45	58.40	5	6,480	0.08%
2022/12/01	7	56.60	8	56.56	59.00	-1	6,298	-0.02%
2022/11/30	17	54.74	27	54.78	54.50	-10	5,868	-0.17%
2022/11/24	1	53.20	2	52.50	52.90	-1	5,523	-0.02%
2022/11/23	20	53.14	27	52.76	52.90	-7	5,432	-0.13%
2022/11/22	10	51.55	2	51.40	50.90	8	5,156	0.16%
2022/11/18	3	52.47	4	52.25	51.60	-1	5,061	-0.02%
2022/11/16	0	0.00	12	52.03	52.00	-12	4,802	-0.25%
2022/11/15	10	52.37	13	51.99	52.30	-3	4,707	-0.06%
2022/11/14	11	51.14	3	51.03	51.60	8	4,510	0.18%
2022/11/11	1	50.20	6	49.45	48.55	-5	4,177	-0.12%
2022/11/10	5	48.34	0	0.00	48.50	5	4,045	0.12%
2022/11/09	8	49.94	10	49.46	49.60	-2	3,940	-0.05%
2022/11/08	23	50.68	18	49.44	49.30	5	3,814	0.13%
2022/11/07	18	49.67	30	49.69	50.50	-12	3,587	-0.33%
2022/11/04	22	47.20	12	47.89	47.60	10	3,173	0.32%
2022/11/03	8	47.73	1	47.95	47.65	7	3,014	0.23%
2022/11/02	8	46.89	12	47.13	47.10	-4	2,855	-0.14%
2022/11/01	17	45.04	69	45.33	46.50	-52	2,519	-2.06%
2022/10/31	1	41.40	1	43.60	43.60	0	1,885	0.00%
2022/10/28	8	40.47	3	39.57	39.65	5	1,655	0.30%
2022/10/27	1	39.70	13	39.27	39.80	-12	1,532	-0.78%
2022/10/26	8	38.68	1	39.55	37.50	7	1,470	0.48%
2022/10/25	1	37.90	1	38.50	38.00	0	1,311	0.00%
2022/10/19	1	38.05	0	0.00	38.00	1	1,359	0.07%
2022/10/13	0	0.00	15	34.82	34.90	-15	1,756	-0.85%
2022/10/06	0	0.00	1	38.70	38.80	-1	1,939	-0.05%
2022/10/04	0	38.30	0	0.00	38.50	0	2,030	0.00%
2022/09/28	3	35.60	0	0.00	35.35	3	2,122	0.14%
2022/09/26	1	38.65	0	0.00	36.65	1	2,167	0.05%
2022/09/23	0	0.00	1	39.50	39.35	-1	2,180	-0.05%
2022/09/21	2	39.05	0	0.00	39.05	2	2,253	0.09%
2022/09/20	11	40.13	0	0.00	40.20	11	2,257	0.49%
2022/09/19	5	40.35	0	0.00	40.35	5	2,274	0.22%
2022/09/16	5	41.10	1	41.20	41.10	4	2,291	0.17%
2022/09/15	0	0.00	8	41.95	41.85	-8	2,339	-0.34%
2022/09/14	0	0.00	5	41.62	41.80	-5	2,381	-0.21%
2022/09/12	10	41.40	0	0.00	41.20	10	2,461	0.41%
2022/08/30	1	42.20	2	42.30	42.25	-1	2,472	-0.04%
2022/08/17	1	43.60	2	43.60	43.60	-1	2,512	-0.04%
2022/08/16	2	43.75	2	43.45	43.45	0	2,521	0.00%
2022/08/15	2	43.35	4	43.44	43.40	-2	2,519	-0.08%
2022/08/12	0	42.35	0	0.00	43.05	0	2,522	0.00%
2022/08/11	1	41.50	0	0.00	41.95	1	2,507	0.04%
2022/08/09	1	40.95	2	41.50	41.50	-1	2,516	-0.04%
2022/08/08	7	41.25	0	0.00	41.30	7	2,521	0.28%
2022/08/05	0	0.00	1	40.70	40.80	-1	2,520	-0.04%
2022/08/02	2	41.10	0	0.00	40.80	2	2,548	0.08%
2022/07/29	1	42.65	1	42.65	42.35	0	2,530	0.00%
2022/07/28	0	0.00	1	42.85	42.60	-1	2,524	-0.04%
2022/07/26	0	0.00	1	43.75	43.15	-1	2,513	-0.04%
2022/07/22	1	46.55	0	0.00	46.65	1	2,492	0.04%
2022/07/21	2	46.20	0	0.00	46.65	2	2,306	0.09%
2022/07/18	1	42.35	0	0.00	42.35	1	2,270	0.04%
2022/07/15	4	45.20	9	45.85	46.25	-5	2,216	-0.23%
2022/07/14	4	44.80	1	44.00	45.10	3	2,175	0.14%
2022/07/13	1	44.50	0	0.00	44.25	1	2,143	0.05%
2022/07/11	2	44.50	0	0.00	44.20	2	2,063	0.10%
2022/07/07	1	45.10	0	0.00	45.10	1	2,001	0.05%
2022/07/05	1	45.60	1	44.80	45.45	0	1,998	0.00%
2022/06/28	0	0.00	1	48.30	48.50	-1	1,840	-0.05%
2022/06/27	1	49.90	0	0.00	49.90	1	1,819	0.05%
2022/06/13	0	0.00	1	56.40	56.30	-1	1,694	-0.06%
2022/06/10	1	57.80	0	0.00	57.80	1	1,724	0.06%
2022/06/07	0	0.00	2	56.90	56.90	-2	1,754	-0.11%
2022/06/06	0	0.00	1	57.60	57.50	-1	1,766	-0.06%
2022/06/01	81	58.56	0	0.00	58.30	81	1,836	4.41%
2022/05/31	2	57.60	7	57.69	57.90	-5	1,850	-0.27%
2022/05/30	7	57.71	0	0.00	58.00	7	1,871	0.37%
2022/05/23	0	56.30	0	0.00	56.10	0	2,307	0.00%
2022/05/19	21	55.68	2	55.70	56.30	19	2,311	0.82%
2022/05/18	30	56.80	0	0.00	56.80	30	2,307	1.30%
2022/05/09	0	0.00	0.1	58.50	57.50	-0.1	2,252	0.00%
2022/05/06	0	59.30	3	58.81	60.40	-3	2,244	-0.13%
2022/05/05	0	61.00	0	0.00	60.60	0	2,255	0.00%
2022/05/03	0.1	58.65	0	0.00	58.60	0.1	2,298	0.00%
2022/04/25	1	60.80	0	0.00	60.50	1	2,256	0.04%
2022/04/22	4	64.75	0	0.00	64.40	4	2,228	0.18%
2022/04/21	1	66.00	0	0.00	66.40	1	2,218	0.05%
2022/04/11	0	69.50	0	0.00	68.60	0	2,456	0.00%
2022/04/07	0	70.70	0	0.00	70.40	0	2,504	0.00%
2022/04/01	0	71.60	1	71.70	71.40	-1	2,653	-0.04%
2022/03/24	0	0.00	0.2	72.10	72.50	-0.2	3,173	0.00%
2022/03/23	1	72.80	0	0.00	72.60	1	3,210	0.03%
2022/03/22	1	71.90	0	0.00	72.70	1	3,236	0.03%
2022/03/21	0.1	71.60	0	0.00	71.40	0.1	3,239	0.00%
2022/03/15	0.1	69.00	0	0.00	68.80	0.1	3,369	0.00%
2022/03/14	0.1	70.70	0	0.00	70.60	0.1	3,381	0.00%
2022/03/08	1	70.50	0	0.00	70.10	1	3,573	0.03%
2022/03/07	1	71.00	0	0.00	70.90	1	3,618	0.03%
2022/03/04	0	0.00	1	74.00	73.30	-1	3,643	-0.03%
2022/03/03	1	75.60	1	74.80	74.50	0	3,723	0.00%
2022/02/25	1	75.70	23	75.00	75.00	-22	3,886	-0.57%
2022/02/24	30	75.55	1	73.90	74.20	29	4,011	0.72%
2022/02/23	3	73.53	0	0.00	74.20	3	4,011	0.07%
2022/02/22	0	0.00	1	70.00	70.00	-1	3,988	-0.03%
2022/02/21	0	0.00	1	71.80	71.50	-1	4,158	-0.02%
2022/02/16	1	71.40	0	0.00	70.80	1	5,801	0.02%
2022/02/15	0	0.00	1	70.50	70.10	-1	5,861	-0.02%
2022/02/11	1	72.00	1	72.00	72.00	0	6,038	0.00%
2022/01/20	0	0.00	1	71.30	71.90	-1	6,844	-0.01%
2022/01/12	0	0.00	10	72.20	72.20	-10	7,299	-0.14%
2022/01/07	0	0.00	1	73.50	73.50	-1	7,675	-0.01%
2022/01/04	0	0.00	1	77.50	77.30	-1	7,696	-0.01%
2022/01/03	1	77.30	0	0.00	77.30	1	7,732	0.01%
2021/12/30	2	78.30	2	77.30	77.10	0	7,817	0.00%
2021/12/29	1	77.90	4	78.15	78.10	-3	7,940	-0.04%
2021/12/28	1	77.80	2	79.00	77.60	-1	8,059	-0.01%
2021/12/27	2	78.00	0	0.00	77.60	2	8,168	0.02%
2021/12/24	2	78.50	2	78.25	78.40	0	8,290	0.00%
2021/12/23	7	78.16	5	78.44	78.40	2	8,387	0.02%
2021/12/22	5	76.18	1	76.60	77.10	4	8,527	0.05%
2021/12/16	0	0.00	0.1	75.40	75.90	-0.1	9,836	0.00%
2021/12/14	2.1	75.51	1	75.40	75.20	1.1	9,905	0.01%
2021/12/13	0.1	74.50	0	0.00	75.10	0.1	9,860	0.00%
2021/12/08	1	77.70	2	76.55	76.20	-1	10,010	-0.01%
2021/12/07	1	78.00	0	0.00	76.60	1	10,001	0.01%
2021/12/06	0	0.00	1	75.80	76.00	-1	10,060	-0.01%
2021/12/03	1	75.80	0	0.00	76.60	1	10,082	0.01%
2021/12/01	0	0.00	1	75.40	75.30	-1	10,105	-0.01%
2021/11/30	0	0.00	1	77.10	76.90	-1	10,062	-0.01%
2021/11/29	1	76.40	0	0.00	76.30	1	10,057	0.01%
2021/11/23	8	79.98	5	79.22	78.80	3	10,081	0.03%
2021/11/22	3	81.10	1	80.40	83.00	2	9,931	0.02%
2021/11/19	1	78.80	2	78.85	79.10	-1	9,795	-0.01%
2021/11/18	1	78.00	11	78.61	78.10	-10	9,812	-0.10%
2021/11/17	2	80.00	1	80.00	79.80	1	9,727	0.01%
2021/11/16	39	85.25	26.3	82.87	80.50	12.7	9,651	0.13%
2021/11/15	1.2	79.75	6	80.03	83.90	-4.8	8,911	-0.05%
2021/11/11	2	75.55	5	76.02	75.40	-3	8,744	-0.03%
2021/11/10	1	76.30	1	76.10	76.10	0	8,994	0.00%
2021/11/09	1	74.50	1	75.30	77.00	0	9,006	0.00%
2021/11/08	2	75.70	2	75.00	74.00	0	8,860	0.00%
2021/11/05	3	74.47	1	74.50	74.50	2	8,942	0.02%
2021/11/04	3	76.07	4	75.52	75.20	-1	8,981	-0.01%
2021/11/03	1	74.00	1	74.80	74.80	0	9,139	0.00%
2021/11/02	0	0.00	1	74.00	73.80	-1	9,260	-0.01%
2021/11/01	1	75.50	2.3	76.47	76.90	-1.3	9,253	-0.01%
2021/10/29	6.3	74.24	2	73.95	74.70	4.3	9,759	0.04%
2021/10/28	1	72.70	6	73.97	72.60	-5	10,246	-0.05%
2021/10/27	1	75.30	1	75.40	75.40	0	10,312	0.00%
2021/10/26	7	76.50	0	0.00	74.70	7	10,317	0.07%
2021/10/25	1	74.00	1	74.90	75.70	0	10,226	0.00%
2021/10/22	2	72.85	1	74.50	74.20	1	10,271	0.01%
2021/10/20	1	75.20	4.2	75.88	74.70	-3.2	10,274	-0.03%
2021/10/19	3	73.93	5	73.58	74.20	-2	10,319	-0.02%
2021/10/18	4	73.23	2	73.65	74.00	2	10,566	0.02%
2021/10/15	3.1	72.08	3.1	73.00	73.40	0	10,569	0.00%
2021/10/14	0	0.00	1	67.30	68.20	-1	10,520	-0.01%
2021/10/13	1	69.20	1	66.50	66.50	0	10,558	0.00%
2021/10/12	8	69.76	8	69.48	69.10	0	10,571	0.00%
2021/10/08	4	71.03	4	71.10	71.00	0	10,617	0.00%
2021/10/07	2	68.60	2	69.80	70.20	0	10,683	0.00%
2021/10/05	2	65.75	1	62.80	67.60	1	11,074	0.01%
2021/10/04	4	70.03	8	69.41	66.00	-4	11,062	-0.04%
2021/10/01	4.1	72.43	5	70.92	71.10	-0.9	10,969	-0.01%
2021/09/30	7	75.29	17	75.55	75.40	-10	10,879	-0.09%
2021/09/29	18	76.78	3.9	75.38	73.90	14.1	10,816	0.13%
2021/09/28	35.1	82.74	29	82.12	80.20	6.1	10,680	0.06%
2021/09/27	5.9	79.04	6.1	79.14	79.90	-0.2	9,841	0.00%
2021/09/24	5	73.72	5.2	75.62	75.70	-0.2	9,525	0.00%
2021/09/23	0.1	72.34	0	0.00	73.00	0.1	9,417	0.00%
2021/09/22	1.1	72.80	0	0.00	71.50	1.1	9,438	0.01%
2021/09/17	2	72.80	2	73.35	73.50	0	9,470	0.00%
2021/09/16	2	72.20	2	72.60	72.60	0	9,454	0.00%
2021/09/15	1	73.90	1	71.50	71.50	0	9,509	0.00%
2021/09/14	2	72.40	2	71.50	71.50	0	9,469	0.00%
2021/09/13	2	72.60	2	71.70	71.70	0	9,632	0.00%
2021/09/10	1	72.20	1	72.70	72.70	0	9,877	0.00%
2021/09/08	1	70.40	3	69.93	69.60	-2	10,401	-0.02%
2021/09/07	4	70.33	3	69.73	70.30	1	11,177	0.01%
2021/09/06	1	72.80	2	72.15	71.30	-1	11,699	-0.01%
2021/09/03	1	72.70	2	72.55	72.10	-1	11,964	-0.01%
2021/09/02	3	72.63	2	72.05	71.90	1	12,347	0.01%
2021/09/01	2	73.70	5	73.70	73.70	-3	12,590	-0.02%
2021/08/31	3	73.80	1	72.30	72.80	2	12,590	0.02%
2021/08/30	6	74.30	8	73.38	73.40	-2	12,648	-0.02%
2021/08/27	8	72.73	6	72.98	73.70	2	12,604	0.02%
2021/08/26	5	71.24	3	71.73	71.70	2	12,512	0.02%
2021/08/25	2	68.60	2	69.65	70.50	0	12,632	0.00%
2021/08/24	3	72.23	3	70.73	70.00	0	12,652	0.00%
2021/08/23	1	71.50	0	0.00	71.50	1	12,669	0.01%
2021/08/20	0	0.00	5	69.08	68.20	-5	12,712	-0.04%
2021/08/18	7	69.86	7	70.40	73.90	0	12,851	0.00%
2021/08/17	5	75.20	5	74.90	73.80	0	12,837	0.00%
2021/08/16	1	78.90	1	79.50	74.90	0	12,983	0.00%
2021/08/11	1	86.00	0	0.00	84.50	1	13,585	0.01%
2021/08/09	0.1	88.00	0	0.00	84.10	0.1	13,730	0.00%
2021/08/05	1	87.50	2	88.70	87.30	-1	13,821	-0.01%
2021/08/04	9	88.88	12	88.83	89.10	-3	14,081	-0.02%
2021/08/03	1	87.50	1	87.50	87.50	0	13,658	0.00%
2021/08/02	0	0.00	1	83.20	83.30	-1	13,151	-0.01%
2021/07/29	0	0.00	2	77.60	78.60	-2	13,389	-0.01%
2021/07/28	2	78.30	3	77.93	77.80	-1	13,621	-0.01%
2021/07/27	1	82.50	2	82.50	80.00	-1	13,719	-0.01%
2021/07/26	0	0.00	1	81.50	81.20	-1	13,875	-0.01%
2021/07/23	14	82.48	7	82.14	82.10	7	13,994	0.05%
2021/07/22	7	80.96	8	82.93	81.40	-1	13,930	-0.01%
2021/07/21	0	0.00	4	78.40	75.90	-4	13,746	-0.03%
2021/07/16	7	81.73	0	0.00	81.40	7	14,247	0.05%
2021/07/13	3	87.93	2	87.25	83.70	1	14,884	0.01%
2021/07/12	1	85.50	0.1	84.80	83.20	0.9	14,678	0.01%
2021/07/09	1	84.40	1	84.30	84.50	0	14,692	0.00%
2021/07/08	0.5	84.88	0	0.00	83.20	0.5	14,792	0.00%
2021/07/07	0.1	83.70	0	0.00	82.80	0.1	14,932	0.00%
2021/07/06	1	84.10	0	0.00	83.00	1	15,022	0.01%
2021/07/05	0	0.00	2.1	84.56	85.10	-2.1	15,176	-0.01%
2021/07/02	0	82.00	0	0.00	82.00	0	15,175	0.00%
2021/06/30	1.1	82.94	3	81.27	81.50	-2	15,632	-0.01%
2021/06/29	2	82.80	0	0.00	82.80	2	15,724	0.01%
2021/06/28	0	0.00	3	84.53	84.80	-3	16,256	-0.02%
2021/06/24	2	83.40	2	85.00	83.50	0	16,969	0.00%
2021/06/23	2	82.80	2	84.80	84.80	0	17,087	0.00%
2021/06/22	1	83.00	1	83.90	83.00	0	17,247	0.00%
2021/06/21	2	82.50	1	82.90	82.40	1	17,979	0.01%
2021/06/18	2	88.10	3.4	87.65	87.60	-1.4	18,581	-0.01%
2021/06/17	29.1	89.94	40	89.65	88.90	-10.9	18,730	-0.06%
2021/06/16	24	90.48	14	90.59	88.90	10	18,628	0.05%
2021/06/15	13.3	86.95	8	87.13	86.20	5.3	18,381	0.03%
2021/06/11	13	83.34	14	82.66	82.60	-1	18,677	-0.01%
2021/06/10	12	80.68	14	80.35	82.50	-2	18,508	-0.01%
2021/06/09	6	80.02	5	79.28	80.30	1	18,181	0.01%
2021/06/07	5	77.26	6	76.63	76.40	-1	18,105	-0.01%
2021/06/04	1	76.10	0	0.00	76.20	1	18,079	0.01%
2021/06/03	0	0.00	1	76.00	76.80	-1	18,237	-0.01%
2021/06/02	0	0.00	1	76.40	76.10	-1	18,457	-0.01%
2021/06/01	0	0.00	2	80.30	79.50	-2	18,353	-0.01%
2021/05/28	1	81.20	8	81.78	80.90	-7	18,411	-0.04%
2021/05/27	13	80.35	8	81.11	81.30	5	18,468	0.03%
2021/05/26	3	79.73	2	78.85	80.00	1	18,319	0.01%
2021/05/25	9	80.62	13	81.32	78.50	-4	18,359	-0.02%
2021/05/24	27	77.63	24	78.04	78.20	3	18,270	0.02%
2021/05/21	7	77.36	4	74.83	75.50	3	18,138	0.02%
2021/05/20	5	76.70	2	74.65	74.00	3	18,249	0.02%
2021/05/19	31	76.02	31	76.86	78.60	0	18,154	0.00%
2021/05/18	8	71.66	30	71.45	71.80	-22	18,103	-0.12%
2021/05/17	7	69.43	6	67.03	66.50	1	18,788	0.01%
2021/05/14	34	73.66	40	73.56	73.80	-6	20,041	-0.03%
2021/05/13	8	64.68	7	66.84	68.10	1	19,889	0.01%
2021/05/12	12	69.25	13	70.50	65.70	-1	19,943	-0.01%
2021/05/11	0	70.00	0.1	73.00	70.00	0	20,097	0.00%
2021/05/10	2	71.60	0	0.00	71.40	2	20,196	0.01%
2021/05/07	5	72.54	6	72.43	72.10	-1	20,804	0.00%
2021/05/06	1	71.70	1	73.40	73.50	0	20,847	0.00%
2021/05/05	6.1	69.96	6	71.22	70.20	0.1	20,768	0.00%
2021/05/04	1	69.47	6	67.93	67.30	-5	21,129	-0.02%
2021/05/03	16	75.46	1	74.90	74.70	15	21,321	0.07%
2021/04/29	5	81.60	8.1	82.83	83.00	-3.1	21,377	-0.01%
2021/04/28	26	81.35	0	0.00	80.00	26	21,438	0.12%
2021/04/27	6	82.93	5	83.32	81.80	1	21,401	0.00%
2021/04/26	5	81.12	7	81.71	81.10	-2	21,350	-0.01%
2021/04/23	6	84.97	7	85.00	82.80	-1	21,429	0.00%
2021/04/22	53	87.51	46	87.51	85.20	7	21,344	0.03%
2021/04/21	21	83.54	21	83.39	84.30	0	20,986	0.00%
2021/04/20	5	82.12	4	82.10	81.30	1	20,862	0.00%
2021/04/19	11	80.91	9	80.82	80.10	2	20,734	0.01%
2021/04/16	12.1	78.72	3	79.23	77.80	9.1	20,537	0.04%
2021/04/15	1	78.00	0	0.00	78.00	1	20,348	0.00%
2021/04/14	3	74.23	4	75.25	75.30	-1	20,297	0.00%
2021/04/13	1	74.00	0	0.00	74.00	1	20,402	0.00%
2021/04/12	0	0.00	1	78.60	76.40	-1	20,581	0.00%
2021/04/09	8	80.48	6	79.20	79.00	2	20,588	0.01%
2021/04/08	1	80.38	1	79.80	79.80	0	20,616	0.00%
2021/04/07	0	0.00	3	79.87	79.50	-3	20,634	-0.01%
2021/04/06	17	79.78	43	79.28	81.10	-26	20,773	-0.13%
2021/04/01	3	76.40	11	76.60	75.50	-8	21,171	-0.04%
2021/03/31	58	75.57	31	76.64	75.80	27	21,598	0.13%
2021/03/30	26	73.40	22	73.45	73.10	4	22,568	0.02%
2021/03/29	10	72.84	10	73.43	72.40	0	22,798	0.00%
2021/03/26	28	68.77	29	69.16	69.00	-1	22,533	0.00%
2021/03/25	37	69.25	47	69.83	68.00	-10	22,491	-0.04%
2021/03/24	27	71.68	22.3	71.75	70.20	4.7	22,209	0.02%
2021/03/23	8	69.71	11	69.98	70.80	-3	21,339	-0.01%
2021/03/22	18	65.59	22	66.07	65.30	-4	20,493	-0.02%
2021/03/19	8.1	64.28	16	64.45	63.40	-7.9	20,159	-0.04%
2021/03/18	38	64.59	25	63.92	63.10	13	19,809	0.07%
2021/03/17	4	62.53	6	62.75	64.60	-2	19,342	-0.01%
2021/03/16	2	59.90	5	60.64	60.30	-3	18,592	-0.02%
2021/03/15	5	59.30	2	59.60	59.60	3	18,506	0.02%
2021/03/12	0	0.00	1	58.60	58.60	-1	18,490	-0.01%
2021/03/10	5.1	57.01	5.1	57.79	57.60	0	18,503	0.00%
2021/03/09	1	55.10	1	56.10	56.90	0	18,499	0.00%
2021/03/08	3.1	58.90	5	59.52	58.40	-1.9	18,414	-0.01%
2021/03/05	5	55.68	2	56.10	56.40	3	18,256	0.02%
2021/03/04	5	57.54	0	0.00	56.40	5	18,282	0.03%
2021/03/03	1	57.00	2	57.90	58.40	-1	18,247	-0.01%
2021/03/02	6	59.03	7	58.13	57.20	-1	18,591	-0.01%
2021/02/26	3	58.07	2	58.55	59.30	1	18,657	0.01%
2021/02/25	0	0.00	5	58.70	58.70	-5	18,873	-0.03%
2021/02/24	5	61.20	16	59.36	58.50	-11	18,808	-0.06%
2021/02/23	3	61.67	3	61.63	60.80	0	18,742	0.00%
2021/02/22	7	62.77	2	62.45	61.50	5	18,702	0.03%
2021/02/19	3	60.90	1	60.80	61.40	2	18,460	0.01%
2021/02/18	3	60.67	1	61.50	60.60	2	18,605	0.01%
2021/02/17	44	60.71	43	61.26	62.50	1	19,117	0.01%
2021/02/05	26	56.72	26	56.98	57.90	0	18,671	0.00%
2021/02/04	1	54.60	7	54.40	54.00	-6	17,802	-0.03%
2021/02/03	3	55.30	18	54.69	53.60	-15	17,791	-0.08%
2021/02/02	25	54.54	19	54.44	55.20	6	17,572	0.03%
2021/02/01	1	52.70	6	53.40	53.70	-5	17,009	-0.03%
2021/01/29	9	52.89	5	55.02	51.90	4	16,705	0.02%
2021/01/28	1	54.50	3	53.77	52.80	-2	15,996	-0.01%
2021/01/27	6	55.33	5	53.80	53.80	1	15,772	0.01%
2021/01/26	36	55.20	18	55.06	54.10	18	15,546	0.12%
2021/01/25	12	53.46	21.2	54.14	54.00	-9.2	14,918	-0.06%
2021/01/22	11	51.68	11	52.01	52.10	0	14,523	0.00%
2021/01/21	7	49.28	9	50.00	50.50	-2	14,213	-0.01%
2021/01/20	0	0.00	5	47.01	46.90	-5	13,985	-0.04%
2021/01/18	2	48.53	0	0.00	48.10	2	13,843	0.01%
2021/01/15	1	50.10	0	0.00	50.10	1	13,596	0.01%
2021/01/13	2	52.90	1	53.60	53.20	1	13,293	0.01%
2021/01/11	1	53.40	0	0.00	52.60	1	12,997	0.01%
2021/01/08	0	0.00	6	52.45	52.50	-6	12,869	-0.05%
2021/01/07	5	52.50	2	52.70	52.60	3	12,778	0.02%
2021/01/06	4	51.40	7.4	53.22	51.40	-3.4	12,634	-0.03%
2021/01/05	20	54.42	1	53.50	53.40	19	12,302	0.15%
2021/01/04	5	53.40	30	52.69	52.70	-25	11,872	-0.21%
2020/12/31	9	53.22	4	53.20	53.30	5	11,712	0.04%
2020/12/30	11	53.97	19	53.59	52.90	-8	11,421	-0.07%
2020/12/29	24.2	54.63	27	54.31	54.60	-2.8	11,222	-0.02%
2020/12/28	44	54.57	39	54.87	55.50	5	10,862	0.05%
2020/12/25	46	52.81	36	52.35	51.80	10	10,069	0.10%
2020/12/24	52	51.31	39	51.85	51.50	13	9,435	0.14%
2020/12/23	0	0.00	23	47.98	48.80	-23	7,858	-0.29%
2020/12/22	14	46.05	18	45.58	44.40	-4	7,373	-0.05%
2020/12/21	11	44.95	3	44.50	45.10	8	7,047	0.11%
2020/12/18	0	0.00	10	43.33	43.45	-10	6,902	-0.14%
2020/12/17	1	43.25	0	0.00	43.25	1	6,888	0.01%
2020/12/16	11	42.58	6	42.88	42.85	5	6,903	0.07%
2020/12/15	5	42.50	0	0.00	41.90	5	6,927	0.07%
2020/12/14	5	43.09	0	0.00	43.15	5	7,004	0.07%
2020/12/09	0	0.00	3	45.13	44.70	-3	6,787	-0.04%
2020/12/08	5	44.55	5	45.20	45.25	0	6,732	0.00%
2020/12/07	1	45.00	6	46.37	44.85	-5	6,676	-0.07%
2020/12/04	1	46.20	3	46.02	46.20	-2	6,565	-0.03%
2020/12/02	9	45.45	10	45.57	45.50	-1	6,364	-0.02%
2020/12/01	5	45.08	3	44.85	44.95	2	6,252	0.03%
2020/11/30	5	46.24	6	46.38	45.85	-1	6,096	-0.02%
2020/11/27	1	46.25	0	0.00	46.05	1	5,956	0.02%
2020/11/26	63	46.28	60	46.74	46.50	3	5,867	0.05%
2020/11/25	16	45.66	35	45.73	46.00	-19	5,354	-0.35%
2020/11/24	24	45.37	27	45.76	44.45	-3	5,108	-0.06%
2020/11/23	5	44.35	2	45.05	44.40	3	4,777	0.06%
2020/11/20	7	44.70	7	45.40	44.45	0	4,694	0.00%
2020/11/19	0	0.00	5	44.87	45.20	-5	4,544	-0.11%
2020/11/18	4	44.94	1	45.10	45.00	3	4,419	0.07%
2020/11/17	30	45.10	35	45.08	44.50	-5	4,216	-0.12%
2020/11/16	47	44.94	46	45.14	44.50	1	3,939	0.03%
2020/11/13	21	42.74	35	42.74	42.90	-14	3,069	-0.46%
2020/11/12	28	42.00	20	42.30	41.90	8	2,611	0.31%
2020/11/11	0	0.00	4	39.55	40.70	-4	2,016	-0.20%
2020/11/10	1	38.85	0	0.00	38.85	1	1,876	0.05%
2020/11/04	2	38.60	0	0.00	38.70	2	1,921	0.10%
2020/11/03	0	0.00	2	38.73	38.50	-2	1,958	-0.10%
2020/10/26	1	38.70	0	0.00	38.70	1	2,222	0.05%
2020/10/21	0	0.00	1	38.20	37.95	-1	2,274	-0.04%
2020/10/20	1	38.65	0	0.00	38.10	1	2,295	0.04%
2020/10/15	0	0.00	1	37.30	37.15	-1	2,325	-0.04%
2020/10/13	3	36.57	2	36.45	36.45	1	2,382	0.04%
2020/10/06	0	0.00	1	37.30	37.30	-1	2,466	-0.04%
2020/09/28	1	37.45	0	0.00	37.60	1	2,727	0.04%
2020/09/22	0	0.00	1	38.25	38.20	-1	2,992	-0.03%
2020/09/18	1	40.75	0	0.00	39.30	1	3,137	0.03%
2020/09/17	3	40.67	6	40.63	40.60	-3	3,125	-0.10%
2020/09/15	0	0.00	1	39.60	39.40	-1	3,060	-0.03%
2020/09/14	1	38.90	0	0.00	39.10	1	3,074	0.03%
2020/09/09	0	0.00	1	38.50	39.00	-1	3,282	-0.03%
2020/09/08	1	38.30	2	38.05	38.15	-1	3,281	-0.03%
2020/09/07	1	38.05	2	37.78	37.65	-1	3,318	-0.03%
2020/09/04	1	37.80	0	0.00	37.95	1	3,412	0.03%
2020/08/31	0	0.00	1	38.30	38.00	-1	3,640	-0.03%
2020/08/28	1	37.60	0	0.00	37.75	1	3,741	0.03%
2020/08/25	1	38.65	0	0.00	38.40	1	3,846	0.03%
2020/08/21	1	36.75	0	0.00	37.00	1	3,954	0.03%
2020/08/20	2	36.03	0	0.00	36.05	2	4,025	0.05%
2020/08/13	1	39.55	0	0.00	39.05	1	4,247	0.02%
2020/08/11	0	0.00	1	39.90	39.65	-1	4,471	-0.02%
2020/08/10	1	40.15	0	0.00	40.10	1	4,604	0.02%
2020/08/06	2	40.80	0	0.00	40.75	2	4,823	0.04%
2020/08/05	0	0.00	2	41.25	41.20	-2	5,014	-0.04%
2020/08/04	0	0.00	3	41.67	41.25	-3	5,361	-0.06%
2020/08/03	1	40.85	1	41.10	40.85	0	5,506	0.00%
2020/07/30	0	0.00	1	41.25	40.90	-1	5,952	-0.02%
2020/07/23	1	40.75	0	0.00	40.85	1	6,857	0.01%
2020/07/21	2	40.40	0	0.00	40.25	2	6,835	0.03%
2020/07/20	0	0.00	1	39.50	39.80	-1	6,826	-0.01%
2020/07/17	0	0.00	10	40.25	39.70	-10	6,825	-0.15%
2020/07/14	0	0.00	1	40.90	40.60	-1	6,846	-0.01%
2020/07/10	0	0.00	1	40.10	40.10	-1	6,865	-0.01%
2020/07/09	20	41.45	2	42.00	41.20	18	6,897	0.26%
2020/07/08	1	41.70	10	41.75	41.70	-9	6,989	-0.13%
2020/07/07	6	41.75	16	42.13	42.00	-10	6,965	-0.14%
2020/07/06	6	41.88	1	42.00	41.75	5	6,931	0.07%
2020/07/02	3	41.15	1	41.15	41.15	2	6,967	0.03%
2020/07/01	3	41.73	0	0.00	41.65	3	6,887	0.04%
2020/06/30	18	41.60	5	42.02	41.85	13	6,845	0.19%
2020/06/29	0	0.00	5	43.40	42.90	-5	6,765	-0.07%
2020/06/23	0	0.00	1	43.00	42.70	-1	6,670	-0.01%
2020/06/22	1	42.80	40	42.56	42.45	-39	6,647	-0.59%
2020/06/19	5	42.80	0	0.00	42.85	5	6,669	0.07%
2020/06/18	1	43.20	0	0.00	42.85	1	6,667	0.01%
2020/06/17	1	42.60	7	42.72	42.95	-6	6,597	-0.09%
2020/06/11	8	41.97	12	42.13	40.90	-4	6,651	-0.06%
2020/06/10	0	0.00	6	42.60	42.45	-6	6,623	-0.09%
2020/06/08	5	42.35	0	0.00	42.25	5	6,808	0.07%
2020/06/05	1	42.90	0	0.00	42.65	1	6,766	0.01%
2020/06/04	0	0.00	5	42.60	42.65	-5	6,762	-0.07%
2020/06/03	1	42.05	2	42.00	41.90	-1	6,728	-0.01%
2020/06/01	10	41.60	5	41.90	41.75	5	6,870	0.07%
2020/05/29	0	0.00	1	40.75	40.95	-1	6,863	-0.01%
2020/05/28	5	41.05	33	41.69	40.60	-28	6,904	-0.41%
2020/05/27	5	42.15	2	42.33	41.85	3	6,848	0.04%
2020/05/26	62	42.30	18	42.30	42.25	44	6,841	0.64%
2020/05/25	13	40.75	25	40.98	41.55	-12	6,753	-0.18%
2020/05/22	15	41.37	5	41.60	41.15	10	6,717	0.15%
2020/05/21	3	41.83	10	41.82	41.90	-7	6,697	-0.10%
2020/05/20	31	41.22	20	41.10	40.95	11	6,702	0.16%
2020/05/19	16	40.76	20	41.13	41.85	-4	6,669	-0.06%
2020/05/18	9	40.49	3	40.10	40.20	6	6,592	0.09%
2020/05/15	38	41.81	62	41.73	41.90	-24	6,449	-0.37%
2020/05/14	30	42.83	1	42.40	41.30	29	6,348	0.46%
2020/05/13	4	43.29	0	0.00	42.95	4	6,213	0.06%
2020/05/12	2	44.10	2	43.88	43.70	0	6,141	0.00%
2020/05/11	0	0.00	13	44.44	44.20	-13	5,978	-0.22%
2020/05/08	12	42.10	6	42.63	42.30	6	5,640	0.11%
2020/05/07	6	42.60	0	0.00	42.30	6	5,486	0.11%
2020/05/06	4	41.78	9	42.40	41.75	-5	5,362	-0.09%
2020/05/05	6	40.57	21	40.53	40.80	-15	5,071	-0.30%
2020/05/04	6	40.45	24	40.60	41.50	-18	4,899	-0.37%
2020/04/30	41	39.17	4	39.16	40.50	37	4,660	0.79%
2020/04/29	2	36.88	1	37.15	36.85	1	4,394	0.02%
2020/04/28	1	35.55	1	35.25	35.50	0	4,387	0.00%
2020/04/27	0	0.00	1	34.85	35.25	-1	4,465	-0.02%
2020/04/24	1	34.45	0	0.00	34.45	1	4,447	0.02%
2020/04/23	0	0.00	1	34.65	34.60	-1	4,462	-0.02%
2020/04/22	1	34.10	0	0.00	34.05	1	4,453	0.02%
2020/04/17	0	0.00	5	36.00	34.75	-5	4,584	-0.11%
2020/04/16	0	0.00	1	35.10	35.15	-1	4,539	-0.02%
2020/04/15	0	0.00	10	35.40	35.20	-10	4,612	-0.22%
2020/04/14	5	35.35	1	35.05	35.40	4	4,612	0.09%
2020/04/13	16	34.96	26	34.64	34.80	-10	4,589	-0.22%
2020/04/10	1	33.25	5	33.32	33.30	-4	4,513	-0.09%
2020/04/09	5	33.05	2	33.80	33.00	3	4,571	0.07%
2020/04/08	27	33.07	20	33.25	33.50	7	4,574	0.15%
2020/04/07	10	31.93	11	32.77	32.90	-1	4,500	-0.02%
2020/04/06	15	30.18	5	30.45	30.50	10	4,421	0.23%
2020/04/01	1	30.30	10	30.23	30.30	-9	4,431	-0.20%
2020/03/31	10	29.93	6	30.70	29.80	4	4,456	0.09%
2020/03/30	1	30.05	0	0.00	30.20	1	4,472	0.02%
2020/03/27	15	30.10	18.2	30.42	30.20	-3.2	4,543	-0.07%
2020/03/26	12	29.31	5	29.45	29.70	7	4,546	0.15%
2020/03/25	1	29.85	11	29.90	29.70	-10	4,561	-0.22%
2020/03/24	16	28.22	11	28.55	28.25	5	4,573	0.11%
2020/03/23	40	27.18	5	27.65	27.10	35	4,808	0.73%
2020/03/20	6	28.39	11	28.49	28.60	-5	5,173	-0.10%
2020/03/19	8	26.71	0	0.00	26.45	8	5,391	0.15%
2020/03/18	0	0.00	1	30.00	29.35	-1	5,436	-0.02%
2020/03/17	0.2	30.90	0	0.00	29.90	0.2	5,549	0.00%
2020/03/16	0	0.00	3	31.37	31.00	-3	5,561	-0.05%
2020/03/13	24	30.96	7	31.27	31.95	17	5,565	0.31%
2020/03/12	12	34.30	5	34.80	34.30	7	5,506	0.13%
2020/03/09	0	0.00	3	38.50	38.00	-3	5,901	-0.05%
2020/03/05	0	0.00	1	39.20	39.65	-1	6,003	-0.02%
2020/03/04	4	38.25	2	38.30	38.40	2	6,457	0.03%
2020/03/03	1	38.80	4	38.45	38.30	-3	6,684	-0.04%
2020/02/27	4	38.65	1	38.60	37.00	3	6,860	0.04%
2020/02/26	0	0.00	3	39.45	39.30	-3	6,803	-0.04%
2020/02/25	3	38.63	1	38.05	38.90	2	6,761	0.03%
2020/02/24	1	38.75	0	0.00	39.15	1	6,759	0.01%
2020/02/21	0	0.00	3	39.20	38.95	-3	6,745	-0.04%
2020/02/17	1	37.90	0	0.00	38.60	1	6,701	0.01%
2020/02/14	0	0.00	1	38.00	38.00	-1	6,672	-0.01%
2020/02/13	1	37.90	1	38.70	37.70	0	6,723	0.00%
2020/02/12	2	38.10	5	38.36	38.30	-3	6,714	-0.04%
2020/02/11	0	0.00	1	37.00	37.65	-1	6,756	-0.01%
2020/02/10	1	35.35	0	0.00	36.60	1	6,972	0.01%
2020/02/07	0	0.00	1	36.45	36.35	-1	7,364	-0.01%
2020/02/06	3	36.95	0	0.00	37.10	3	7,746	0.04%
2020/02/05	1	35.45	0	0.00	35.85	1	7,741	0.01%
2020/02/04	6	35.00	9	35.16	35.95	-3	7,703	-0.04%
2020/02/03	7	33.49	2	33.75	33.40	5	7,678	0.07%
2020/01/31	2	35.73	3	36.85	36.45	-1	7,587	-0.01%
2020/01/30	4	38.73	42	38.52	38.45	-38	7,532	-0.50%
2020/01/20	4	42.70	0	0.00	42.70	4	7,534	0.05%
2020/01/17	5	43.65	5	43.00	43.00	0	7,589	0.00%
2020/01/16	0	0.00	2	43.35	43.40	-2	7,662	-0.03%
2020/01/14	3	44.17	1	43.75	43.75	2	8,146	0.02%
2020/01/13	3	43.15	1	43.35	43.40	2	8,108	0.02%
2020/01/09	3	42.88	5	43.45	42.40	-2	8,088	-0.02%
2020/01/08	0	0.00	3	43.15	43.15	-3	8,102	-0.04%
2020/01/06	1	42.55	1	42.40	42.80	0	8,254	0.00%
2020/01/03	2	42.20	2	42.60	42.80	0	8,271	0.00%
2020/01/02	6	43.18	0	0.00	43.10	6	8,253	0.07%
2019/12/30	2	42.50	5	42.60	42.55	-3	8,401	-0.04%
2019/12/27	0	0.00	5	42.50	42.35	-5	8,440	-0.06%
2019/12/25	6	42.34	2	42.33	42.45	4	8,590	0.05%
2019/12/24	1	41.45	0	0.00	41.45	1	8,942	0.01%
2019/12/23	6	42.08	4	42.05	41.95	2	8,962	0.02%
2019/12/20	6	42.30	6	42.51	42.60	0	9,107	0.00%
2019/12/19	5	42.65	7	42.74	42.75	-2	9,700	-0.02%
2019/12/18	5	43.13	0	0.00	42.60	5	10,083	0.05%
2019/12/17	5	45.22	6	44.63	44.25	-1	10,305	-0.01%
2019/12/16	6	46.01	11	46.12	46.80	-5	10,013	-0.05%
2019/12/13	5	45.37	3	45.45	45.30	2	9,961	0.02%
2019/12/12	3	45.75	3	46.20	44.85	0	10,269	0.00%
2019/12/11	2	44.93	3	45.20	45.30	-1	10,281	-0.01%
2019/12/06	5	45.34	7	45.60	45.30	-2	10,519	-0.02%
2019/12/05	7	45.97	4	46.46	45.40	3	10,532	0.03%
2019/12/04	2	44.98	7	45.11	45.25	-5	10,426	-0.05%
2019/12/03	7	44.56	10	44.26	44.50	-3	10,636	-0.03%
2019/12/02	58	43.79	52	44.05	44.85	6	10,677	0.06%
2019/11/29	323	45.23	329	44.60	44.40	-6	10,682	-0.06%	大買/大賣/
2019/11/28	3	43.72	4	43.56	43.90	-1	10,301	-0.01%
2019/11/27	4	43.19	1	42.60	42.60	3	10,422	0.03%
2019/11/26	1	42.90	8	42.46	43.00	-7	10,526	-0.07%
2019/11/25	3	41.25	3	41.55	41.25	0	10,621	0.00%
2019/11/18	2	41.25	0	0.00	41.05	2	12,160	0.02%
2019/11/15	3	40.90	3	41.25	40.90	0	12,388	0.00%
2019/11/14	0	0.00	1	40.60	40.65	-1	12,744	-0.01%
2019/11/13	0.1	41.30	0	0.00	41.30	0.1	12,941	0.00%
2019/11/12	4	41.21	8	41.36	41.45	-4	13,341	-0.03%
2019/11/08	6	41.17	6	41.40	41.00	0	14,410	0.00%
2019/11/07	12	40.54	5	40.51	40.60	7	14,552	0.05%
2019/11/06	36	42.72	4	42.14	42.00	32	14,468	0.22%
2019/11/05	40	44.05	26	45.08	45.30	14	14,132	0.10%
2019/11/04	4	43.50	3	44.05	43.50	1	13,749	0.01%
2019/11/01	10	43.95	60	43.37	43.50	-50	13,691	-0.37%
2019/10/31	3	43.78	3	44.03	43.35	0	13,704	0.00%
2019/10/30	7	43.29	6	43.16	43.65	1	13,699	0.01%
2019/10/29	10	43.78	7	43.80	42.80	3	13,673	0.02%
2019/10/28	8	43.35	10	43.63	43.85	-2	13,617	-0.01%
2019/10/23	1	44.20	2	44.38	44.35	-1	13,520	-0.01%
2019/10/22	3	43.45	6	43.33	44.10	-3	13,312	-0.02%
2019/10/21	0	0.00	1	42.85	42.75	-1	13,039	-0.01%
2019/10/18	0	0.00	5	42.20	42.25	-5	12,991	-0.04%
2019/10/17	7	42.13	1	41.95	41.95	6	12,961	0.05%
2019/10/16	4	42.50	16	42.33	42.00	-12	12,920	-0.09%
2019/10/15	25	42.23	1	42.85	42.45	24	12,807	0.19%
2019/10/14	1	41.45	2	41.38	41.15	-1	12,605	-0.01%
2019/10/09	0	0.00	5	40.50	40.50	-5	12,511	-0.04%
2019/10/08	1	41.40	3	41.33	41.25	-2	12,425	-0.02%
2019/10/07	1	41.70	8	41.74	42.00	-7	12,362	-0.06%
2019/10/04	4	41.34	1	41.00	41.00	3	12,222	0.02%
2019/10/03	1	41.50	2	41.70	41.95	-1	12,128	-0.01%
2019/10/02	1	41.55	2	41.55	42.40	-1	12,070	-0.01%
2019/10/01	3	40.78	6	40.87	41.00	-3	11,963	-0.03%
2019/09/27	12	40.65	2	41.60	40.60	10	11,886	0.08%
2019/09/26	1	43.70	6	43.68	43.50	-5	11,505	-0.04%
2019/09/25	6	43.33	8	43.76	43.20	-2	11,442	-0.02%
2019/09/24	29	43.98	16	43.92	43.45	13	11,299	0.12%
2019/09/23	5	47.50	4	48.04	46.80	1	10,695	0.01%
2019/09/20	8	48.10	2	48.50	48.60	6	10,293	0.06%
2019/09/19	0	0.00	4	46.48	46.90	-4	9,803	-0.04%
2019/09/18	0	0.00	5	47.57	46.55	-5	9,709	-0.05%
2019/09/17	2	47.35	5	47.66	47.10	-3	9,484	-0.03%
2019/09/16	0	0.00	3	45.90	46.50	-3	9,039	-0.03%
2019/09/12	23	45.81	1.1	45.35	46.35	21.9	8,913	0.25%
2019/09/11	0	0.00	1	45.25	45.20	-1	8,751	-0.01%
2019/09/10	1.1	44.84	3	45.40	45.30	-1.9	8,666	-0.02%
2019/09/06	21	47.40	21	46.55	46.30	0	8,432	0.00%
2019/09/05	2	47.10	5	46.75	46.70	-3	8,273	-0.04%
2019/09/04	0	0.00	3	45.20	45.25	-3	7,862	-0.04%
2019/09/03	29	45.29	29	45.18	45.05	0	7,723	0.00%
2019/09/02	10	44.40	12	44.53	44.50	-2	7,511	-0.03%
2019/08/30	10	46.18	3	42.87	43.20	7	7,313	0.10%
2019/08/29	4.3	46.31	3	46.87	46.80	1.3	6,927	0.02%
2019/08/28	5.1	46.03	4	46.36	46.30	1.1	6,709	0.02%
2019/08/27	5	46.66	2	46.50	46.50	3	6,414	0.05%
2019/08/26	3	42.18	3	43.55	43.55	0	5,719	0.00%
2019/08/22	0	0.00	1	42.20	42.30	-1	5,193	-0.02%
2019/08/21	0	0.00	13	42.00	42.00	-13	4,975	-0.26%
2019/08/20	2	42.20	4	41.24	40.80	-2	4,749	-0.04%
2019/08/19	53	42.22	55	42.47	42.30	-2	4,500	-0.04%
2019/08/16	12	41.57	12	41.48	41.75	0	4,112	0.00%
2019/08/15	3	41.78	6	41.44	41.80	-3	3,876	-0.08%
2019/08/14	3	40.37	7	40.31	41.50	-4	3,444	-0.12%
2019/08/13	8	39.18	8	38.46	38.20	0	2,872	0.00%
2019/08/12	12	35.50	2	38.10	38.10	10	2,255	0.44%
2019/08/08	23	34.66	4	33.88	34.65	19	2,010	0.95%
2019/08/01	0	0.00	3	33.50	33.40	-3	1,744	-0.17%
2019/07/25	1	32.90	1	32.90	32.75	0	1,546	0.00%
2019/07/23	0	0.00	1	32.00	31.80	-1	1,489	-0.07%
2019/07/19	0	0.00	5	31.20	31.15	-5	1,504	-0.33%
2019/07/04	1	31.45	0	0.00	31.45	1	1,864	0.05%
2019/07/02	0	0.00	2	31.35	31.50	-2	2,063	-0.10%
2019/07/01	0	0.00	2	30.65	31.45	-2	2,088	-0.10%
2019/06/28	0	0.00	11	32.15	32.10	-11	2,361	-0.47%
2019/06/27	1	32.05	0	0.00	32.60	1	2,417	0.04%
2019/06/24	0	0.00	1	32.45	32.30	-1	2,576	-0.04%
2019/06/21	0	0.00	1	32.30	32.50	-1	2,585	-0.04%
2019/06/20	2	32.75	3	32.67	32.70	-1	2,619	-0.04%
2019/06/18	0	0.00	1	31.70	31.70	-1	2,568	-0.04%
2019/06/14	2	31.15	0	0.00	31.35	2	2,623	0.08%
2019/06/13	5	29.40	0	0.00	31.00	5	2,623	0.19%
2019/05/31	2	29.00	0	0.00	29.00	2	2,734	0.07%
2019/05/21	2	29.10	0	0.00	29.10	2	3,435	0.06%
2019/05/13	25	28.82	25	28.71	28.70	0	3,712	0.00%
2019/05/10	1	29.95	0	0.00	29.85	1	3,759	0.03%
2019/05/07	5	31.87	8	31.90	31.85	-3	3,774	-0.08%
2019/05/03	0	0.00	10	32.95	32.90	-10	3,807	-0.26%
2019/04/26	1	34.40	0	0.00	34.00	1	3,924	0.03%
2019/04/25	1	34.70	2	34.75	34.60	-1	3,952	-0.03%
2019/04/22	0	0.00	7	34.40	34.55	-7	4,007	-0.17%
2019/04/18	0	0.00	1	34.70	33.85	-1	4,000	-0.02%
2019/04/16	3	34.52	5	34.65	34.90	-2	4,021	-0.05%
2019/04/15	10	33.75	0	0.00	33.75	10	3,935	0.25%
2019/04/12	6	32.90	0	0.00	32.80	6	3,916	0.15%
2019/04/11	5	33.70	4	33.60	33.15	1	3,913	0.03%
2019/04/09	3	34.82	1	35.00	34.35	2	3,879	0.05%
2019/04/08	0	0.00	1	33.65	34.00	-1	3,761	-0.03%
2019/04/03	0	0.00	4.2	34.61	34.60	-4.2	3,670	-0.11%
2019/04/02	19	34.88	3	34.98	34.55	16	3,618	0.44%
2019/04/01	0	0.00	1	33.65	33.40	-1	3,357	-0.03%
2019/03/27	5	32.60	5	32.77	32.70	0	3,173	0.00%
2019/03/25	1	31.40	1	31.85	31.95	0	3,122	0.00%
2019/03/22	1	32.25	0	0.00	32.15	1	3,069	0.03%
2019/03/21	3	32.22	0	0.00	32.15	3	3,059	0.10%
2019/03/20	2	31.80	0	0.00	31.85	2	3,073	0.07%
2019/03/19	12	32.77	11	32.27	32.20	1	3,165	0.03%
2019/03/18	2	32.53	1	32.25	32.50	1	3,114	0.03%
2019/03/15	2	31.75	0	0.00	31.75	2	3,052	0.07%
2019/03/05	1	31.70	1	31.80	31.65	0	3,417	0.00%
2019/03/04	1	32.15	0	0.00	32.00	1	3,417	0.03%
2019/02/27	4	31.91	2	31.80	32.50	2	3,436	0.06%
2019/02/26	4	32.68	4	32.45	32.55	0	3,339	0.00%
2019/02/25	0	0.00	1	30.90	31.20	-1	2,972	-0.03%
2019/02/22	1	30.35	0	0.00	30.30	1	2,923	0.03%
2019/02/20	0	0.00	1	31.15	30.75	-1	2,971	-0.03%
2019/02/18	3	30.98	0	0.00	30.70	3	2,941	0.10%
2019/02/14	2	30.85	2	31.40	31.20	0	2,878	0.00%
2019/01/25	1	29.85	2	29.95	30.05	-1	2,701	-0.04%
2019/01/23	0	0.00	4	29.55	29.55	-4	2,654	-0.15%
2019/01/21	5	30.22	0	0.00	30.05	5	2,591	0.19%
2019/01/16	0	0.00	5	29.37	29.55	-5	2,448	-0.20%
2019/01/14	0	0.00	2	28.10	28.05	-2	2,339	-0.09%
2019/01/10	0	0.00	2	27.85	28.00	-2	2,258	-0.09%
2019/01/08	10	27.78	5	27.90	27.90	5	2,242	0.22%
2018/12/26	0	0.00	1	28.80	28.25	-1	2,194	-0.05%
2018/12/25	1	29.05	1	29.10	29.10	0	2,183	0.00%
2018/12/24	0	0.00	1	29.75	29.85	-1	2,183	-0.05%
2018/12/20	1	29.00	1	28.55	28.30	0	2,195	0.00%
2018/12/19	6	28.76	3	29.15	29.30	3	2,155	0.14%
2018/12/18	0	0.00	5	28.05	28.10	-5	2,125	-0.24%
2018/12/17	3	28.60	0	0.00	28.55	3	2,123	0.14%
2018/12/14	1	28.80	0	0.00	29.15	1	2,147	0.05%
2018/12/13	0	0.00	15	29.75	29.15	-15	2,214	-0.68%
2018/12/12	15	29.97	2	29.93	30.00	13	2,202	0.59%
2018/12/07	3	28.07	1	28.30	28.20	2	2,176	0.09%
2018/12/06	2	30.00	1	29.55	29.10	1	2,101	0.05%
2018/12/05	3	30.87	0	0.00	30.70	3	2,055	0.15%
2018/12/04	2	31.40	3	31.70	31.95	-1	2,034	-0.05%
2018/12/03	0	0.00	6	30.83	30.90	-6	1,987	-0.30%
2018/11/30	4	29.83	0	0.00	30.00	4	1,923	0.21%
2018/11/29	2	30.25	0	0.00	29.60	2	1,891	0.11%
2018/11/28	0	0.00	3	29.05	29.40	-3	1,809	-0.17%
2018/11/21	0	0.00	1	28.45	28.30	-1	1,742	-0.06%
2018/11/20	3	28.37	3	28.65	28.40	0	1,737	0.00%
2018/11/19	2	28.60	1	28.85	29.00	1	1,710	0.06%
2018/11/15	0	0.00	2	27.20	27.30	-2	1,647	-0.12%
2018/11/13	3	28.02	10	27.85	28.05	-7	1,671	-0.42%
2018/11/12	12	28.31	1	28.20	28.35	11	1,689	0.65%
2018/10/31	0	0.00	3	25.00	25.45	-3	1,740	-0.17%
2018/10/29	1	24.45	0	0.00	23.95	1	1,746	0.06%
2018/10/25	1	24.50	0	0.00	24.05	1	1,820	0.05%
2018/10/24	0	0.00	2	25.35	25.45	-2	1,826	-0.11%
2018/10/19	1	25.00	1	25.25	25.45	0	1,863	0.00%
2018/10/15	0	0.00	2	25.70	25.60	-2	1,914	-0.10%
2018/10/12	4	24.80	3	25.53	25.60	1	1,912	0.05%
2018/10/11	4	25.80	1	25.80	25.75	3	1,897	0.16%
2018/10/08	1	28.70	1	29.00	29.10	0	1,885	0.00%
2018/10/05	1	30.10	0	0.00	29.30	1	1,896	0.05%
2018/10/04	0	0.00	2	31.70	31.25	-2	1,879	-0.11%
2018/10/01	3	32.50	1	32.60	32.45	2	1,906	0.10%
2018/09/28	1	31.90	0	0.00	31.90	1	1,948	0.05%
2018/09/27	2	31.90	1	32.00	31.85	1	1,955	0.05%
2018/09/19	2	32.48	0	0.00	32.60	2	2,034	0.10%
2018/09/18	0	0.00	2	31.80	32.00	-2	1,990	-0.10%
2018/09/17	2	32.45	2	32.10	32.25	0	2,018	0.00%
2018/09/14	4	30.75	4	31.35	32.80	0	2,040	0.00%
2018/09/13	2	29.75	0	0.00	30.25	2	1,972	0.10%
2018/09/06	2	32.30	0	0.00	32.40	2	2,007	0.10%
2018/08/29	2	33.40	0	0.00	33.15	2	2,396	0.08%
2018/08/22	1	32.20	1	31.90	31.80	0	2,538	0.00%
2018/08/20	0	0.00	20	32.50	31.80	-20	2,565	-0.78%
2018/08/17	3	33.35	1	33.50	33.40	2	2,584	0.08%
2018/08/10	1	35.90	1	35.80	35.80	0	2,563	0.00%
2018/08/07	0	0.00	50	37.96	37.85	-50	2,579	-1.94%
2018/08/06	0	0.00	1	38.10	38.00	-1	2,584	-0.04%
2018/08/01	1	39.15	36	38.63	39.00	-35	2,603	-1.34%
2018/07/31	20	38.40	1	38.70	38.65	19	2,586	0.73%
2018/07/30	1	38.05	0	0.00	38.05	1	2,594	0.04%
2018/07/26	0	0.00	3	38.12	38.05	-3	2,625	-0.11%
2018/07/24	0	0.00	1	37.85	38.00	-1	2,620	-0.04%
2018/07/17	0	0.00	0.3	38.00	38.00	-0.3	2,771	-0.01%
2018/07/06	1	37.80	1	37.85	38.00	0	3,328	0.00%
2018/07/05	1	37.65	0	0.00	37.20	1	3,292	0.03%
2018/07/04	1	37.45	1	37.30	37.30	0	3,275	0.00%
2018/07/03	0	0.00	5	38.20	37.60	-5	3,303	-0.15%
2018/07/02	0	0.00	1	37.25	37.25	-1	3,281	-0.03%
2018/06/29	3	37.70	0	0.00	37.60	3	3,293	0.09%
2018/06/28	0	0.00	6	40.13	40.00	-6	3,311	-0.18%
2018/06/19	0	0.00	1	41.75	41.50	-1	3,344	-0.03%
2018/06/14	50	41.84	12	42.07	41.65	38	3,314	1.15%
2018/06/13	0	0.00	5	41.65	41.45	-5	3,282	-0.15%
2018/06/12	16	42.89	1	43.20	42.20	15	3,249	0.46%
2018/06/08	2	40.50	0	0.00	40.60	2	3,144	0.06%
2018/06/07	0	0.00	1	41.00	40.65	-1	3,184	-0.03%
2018/06/06	0	0.00	31	40.50	40.70	-31	3,253	-0.95%
2018/05/31	1	39.90	1	40.25	39.85	0	3,334	0.00%
2018/05/29	0	0.00	10	39.10	39.10	-10	3,360	-0.30%
2018/05/28	1	39.50	3	39.15	39.10	-2	3,434	-0.06%
2018/05/25	0	0.00	1	39.25	39.20	-1	3,448	-0.03%
2018/05/24	24	39.65	0	0.00	39.55	24	3,460	0.69%
2018/05/23	0	0.00	5	39.05	38.85	-5	3,418	-0.15%
2018/05/22	0	0.00	2	39.35	39.00	-2	3,449	-0.06%
2018/05/18	5	38.85	0	0.00	38.75	5	3,462	0.14%
2018/05/17	3	39.25	1	39.55	39.25	2	3,513	0.06%
2018/04/27	2	39.20	0	0.00	39.10	2	4,217	0.05%
2018/04/24	0	0.00	1	39.45	39.55	-1	4,371	-0.02%
2018/04/23	1	41.10	1	42.65	41.25	0	4,359	0.00%
2018/04/20	0	0.00	8	43.45	43.10	-8	4,368	-0.18%
2018/04/19	0	0.00	1	43.15	43.10	-1	4,430	-0.02%
2018/04/17	1	43.00	0	0.00	42.65	1	4,625	0.02%
2018/04/16	1	43.50	0	0.00	43.40	1	4,656	0.02%
2018/04/13	4	44.35	1	44.15	43.95	3	4,860	0.06%
2018/04/12	0	0.00	4	40.95	42.30	-4	5,110	-0.08%
2018/04/02	0	0.00	2	43.20	43.15	-2	5,508	-0.04%
2018/03/31	2	43.85	2	43.45	43.35	0	5,627	0.00%
2018/03/28	1	43.00	4.2	43.10	43.05	-3.2	5,779	-0.05%
2018/03/27	0	0.00	7	42.46	42.60	-7	5,873	-0.12%
2018/03/22	1	42.60	0	0.00	42.25	1	5,938	0.02%
2018/03/20	0	0.00	1	42.25	42.15	-1	6,083	-0.02%
2018/03/14	12	43.81	13	43.55	43.25	-1	6,329	-0.02%
2018/03/13	5	43.40	11	43.29	43.55	-6	6,380	-0.09%
2018/03/12	17	43.58	6	43.70	43.25	11	6,518	0.17%
2018/03/09	8	43.26	0	0.00	43.20	8	6,528	0.12%
2018/03/08	0	0.00	1	42.60	42.50	-1	6,468	-0.02%
2018/03/05	1	43.20	1	42.70	42.35	0	6,667	0.00%
2018/03/02	0	0.00	4	43.70	43.20	-4	6,704	-0.06%
2018/03/01	1	43.20	1	43.00	43.30	0	6,668	0.00%
2018/02/27	4	42.54	3	42.98	42.40	1	6,750	0.01%
2018/02/26	1	42.15	1	42.30	42.35	0	6,778	0.00%
2018/02/21	1	40.45	0	0.00	40.80	1	6,834	0.01%
2018/02/09	0	0.00	1	39.45	39.45	-1	6,936	-0.01%
2018/02/08	1	40.25	1	39.80	39.80	0	6,955	0.00%
2018/02/06	6	41.95	2	40.63	40.50	4	7,439	0.05%
2018/02/05	1	42.05	2	43.05	43.70	-1	7,371	-0.01%
2018/02/01	0	0.00	1	44.40	43.60	-1	7,484	-0.01%
2018/01/31	1	44.05	0	0.00	44.05	1	7,600	0.01%
2018/01/30	2	44.08	1	44.05	43.65	1	7,710	0.01%
2018/01/29	3	44.28	3	44.47	43.60	0	7,968	0.00%
2018/01/25	4	43.30	2	43.05	43.05	2	8,232	0.02%
2018/01/24	1	41.90	0	0.00	41.85	1	8,277	0.01%
2018/01/23	1	42.15	1	42.30	42.15	0	8,480	0.00%
2018/01/22	0	0.00	9	42.17	41.90	-9	8,993	-0.10%
2018/01/19	2	41.88	2	41.78	41.70	0	9,081	0.00%
2018/01/18	45	43.20	10	43.34	42.50	35	9,067	0.39%
2018/01/17	9	42.70	6	42.62	42.45	3	9,108	0.03%
2018/01/16	9	43.21	2	43.50	43.10	7	9,125	0.08%
2018/01/15	4	44.00	0	0.00	44.00	4	9,125	0.04%
2018/01/12	2	44.58	9	43.80	44.60	-7	9,108	-0.08%
2018/01/11	1	44.25	9	44.16	43.35	-8	9,218	-0.09%
2018/01/10	5	43.94	0	0.00	43.65	5	9,373	0.05%
2018/01/09	16	44.43	5	44.45	44.05	11	9,536	0.12%
2018/01/08	5	45.24	79	44.52	44.90	-74	9,404	-0.79%
2018/01/05	61	42.89	30	42.66	42.80	31	8,875	0.35%
2018/01/04	0	0.00	6	41.38	41.40	-6	8,731	-0.07%
2018/01/03	2	41.95	1	42.45	41.75	1	8,915	0.01%
2018/01/02	2	41.05	1	41.50	41.10	1	9,051	0.01%