金居 (8358)-華南永昌-新莊券商分點個股進出

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
71.6
漲跌
▲0.1
漲幅
+0.14%
成交量
30,999張
產業
上櫃電子零組件類股
941人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

金居 (8358)籌碼相關－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/05/20	1	71.40	97	71.08	71.50	-96	6,136	-1.56%
2024/05/17	0	0.00	2	68.70	69.20	-2	5,822	-0.03%
2024/05/16	96	70.59	11	71.36	70.20	85	5,751	1.48%
2024/05/15	2	68.30	17	66.95	69.00	-15	5,358	-0.28%
2024/05/14	0	0.00	1	65.30	64.80	-1	5,009	-0.02%
2024/05/13	0	0.00	0	64.84	63.90	0	4,976	0.00%
2024/05/10	0	0.00	1	64.40	65.30	-1	4,921	-0.02%
2024/05/09	0	0.00	2	63.90	63.40	-2	4,866	-0.04%
2024/05/08	3	63.47	0	0.00	63.40	3	4,859	0.06%
2024/05/07	0	0.00	1	63.50	64.20	-1	4,855	-0.02%
2024/05/03	1	65.40	2	67.85	65.40	-1	4,789	-0.02%
2024/04/30	7	65.46	0.1	65.40	65.30	6.9	4,648	0.15%
2024/04/29	1	65.40	3	65.77	65.90	-2	4,610	-0.04%
2024/04/26	4	64.90	3	64.77	64.60	1	4,595	0.02%
2024/04/25	0	0.00	1	63.30	62.50	-1	4,516	-0.02%
2024/04/23	0	0.00	5	60.10	60.00	-5	4,476	-0.11%
2024/04/19	1	62.80	1	63.80	62.30	0	4,411	0.00%
2024/04/18	3	63.90	3	63.90	64.10	0	4,358	0.00%
2024/04/15	6	66.22	10	66.79	65.30	-4	4,169	-0.10%
2024/04/12	12	69.17	2	68.85	67.20	10	3,954	0.25%
2024/04/11	2	67.20	2	68.10	67.20	0	3,653	0.00%
2024/04/10	9	66.49	7	66.71	66.00	2	3,458	0.06%
2024/04/09	10.4	67.68	9	68.49	66.80	1.4	3,309	0.04%
2024/04/08	5	66.24	5	65.88	65.50	0	2,837	0.00%
2024/04/03	1	64.20	2	64.80	64.20	-1	2,583	-0.04%
2024/04/02	3	64.53	10	64.60	64.20	-7	2,408	-0.29%
2024/04/01	0	0.00	7	61.54	62.70	-7	1,963	-0.36%
2024/03/28	0	0.00	1	58.10	58.30	-1	1,710	-0.06%
2024/03/27	2	57.45	1	57.80	57.50	1	1,697	0.06%
2024/03/26	0	57.70	0	0.00	57.50	0	1,692	0.00%
2024/03/25	0	58.80	0	0.00	58.60	0	1,715	0.00%
2024/03/22	0	59.40	1	59.90	59.40	-1	1,714	-0.06%
2024/03/21	0	59.00	0	0.00	59.30	0	1,729	0.00%
2024/03/20	2	58.50	1	59.00	59.30	1	1,740	0.06%
2024/03/19	0	58.80	0	0.00	58.60	0	1,680	0.00%
2024/03/18	0	57.90	0	0.00	58.10	0	1,690	0.00%
2024/03/15	0	57.30	0	0.00	57.20	0	1,700	0.00%
2024/03/14	0	57.20	0	0.00	57.20	0	1,715	0.00%
2024/03/13	0	57.20	0	0.00	57.00	0	1,722	0.00%
2024/03/12	0	58.30	0	0.00	58.10	0	1,751	0.00%
2024/03/11	0	57.60	0	0.00	57.50	0	1,795	0.00%
2024/03/08	1	57.10	1	56.90	56.60	0	1,805	0.00%
2024/03/07	2	58.40	0	0.00	58.30	2	1,794	0.11%
2024/03/06	1	59.60	3	59.60	59.20	-2	1,827	-0.11%
2024/03/05	4	59.15	1	59.00	58.80	3	1,897	0.16%
2024/03/04	0	59.63	0	0.00	59.30	0	1,929	0.00%
2024/03/01	1	59.20	0	0.00	59.10	1	1,951	0.05%
2024/02/29	1	59.20	1	59.20	59.20	0	1,970	0.00%
2024/02/27	1.1	59.42	1	61.10	59.50	0.1	2,005	0.01%
2024/02/26	0	60.80	0	0.00	60.10	0	2,185	0.00%
2024/02/23	3	60.33	0	0.00	59.90	3	2,196	0.14%
2024/02/21	0	61.60	0	0.00	61.50	0	2,242	0.00%
2024/02/20	0	61.70	0	0.00	61.60	0	2,275	0.00%
2024/02/19	0	62.60	11	63.10	62.50	-11	2,263	-0.49%
2024/02/16	0	63.50	2	63.10	63.50	-2	2,226	-0.09%
2024/02/05	2	60.10	0	0.00	59.70	2	2,092	0.10%
2024/02/01	1	59.00	2	58.90	59.00	-1	2,128	-0.05%
2024/01/29	0	59.90	0	0.00	59.80	0	2,233	0.00%
2024/01/24	0	60.70	0	0.00	60.50	0	2,316	0.00%
2024/01/23	5	60.50	0	0.00	60.40	5	2,426	0.21%
2024/01/22	1	60.60	1	60.80	60.80	0	2,463	0.00%
2024/01/18	1	57.70	0	0.00	58.30	1	2,721	0.04%
2024/01/17	0	0.00	0	59.30	58.10	0	2,785	0.00%
2024/01/16	0	59.10	0	0.00	59.10	0	2,788	0.00%
2024/01/15	0	59.20	0	0.00	59.10	0	2,850	0.00%
2024/01/09	0	58.10	0	0.00	57.70	0	3,155	0.00%
2023/12/29	0	60.60	0	60.60	60.60	0	3,957	0.00%
2023/12/28	1.1	60.60	0	0.00	60.50	1.1	4,199	0.03%
2023/12/26	0	60.30	0	0.00	60.20	0	4,851	0.00%
2023/12/25	0	60.10	0	60.60	60.10	0	4,875	0.00%
2023/12/22	0	60.50	0	0.00	60.50	0	4,908	0.00%
2023/12/20	0	61.30	0	0.00	60.70	0	4,988	0.00%
2023/12/19	0	60.10	0	0.00	59.80	0	4,993	0.00%
2023/12/18	4	60.38	1	60.50	60.40	3	5,035	0.06%
2023/12/15	1	62.00	0	0.00	61.30	1	5,077	0.02%
2023/12/14	0	61.60	0	0.00	61.50	0	5,173	0.00%
2023/12/13	0	62.00	1	61.80	61.80	-1	5,302	-0.02%
2023/12/12	0	61.40	0	0.00	61.20	0	5,404	0.00%
2023/12/11	1	61.90	0	0.00	61.90	1	5,553	0.02%
2023/12/08	0	61.90	0	0.00	61.80	0	5,619	0.00%
2023/12/07	0	62.10	0	0.00	61.60	0	5,764	0.00%
2023/12/06	0	62.50	0	0.00	62.50	0	5,971	0.00%
2023/12/05	0	61.23	0	0.00	61.00	0	6,066	0.00%
2023/12/04	3	61.90	8	62.90	61.80	-5	6,247	-0.08%
2023/12/01	2	61.90	3	62.80	62.60	-1	6,619	-0.02%
2023/11/30	1	62.40	0	0.00	62.20	1	7,389	0.01%
2023/11/29	0	0.00	1	62.00	61.50	-1	7,551	-0.01%
2023/11/28	2	61.10	0	0.00	61.40	2	7,723	0.03%
2023/11/27	0	0.00	2	61.00	60.00	-2	8,329	-0.02%
2023/11/23	1	61.70	102	61.65	61.50	-101	8,993	-1.12%	大賣/鉅額交易
2023/11/22	0	0.00	125	60.23	60.80	-125	8,851	-1.41%	大賣/鉅額交易
2023/11/21	1	60.90	5	60.94	60.40	-4	8,887	-0.05%
2023/11/20	13	60.15	0	60.70	60.80	13	8,988	0.14%
2023/11/17	1	59.29	0	0.00	59.10	1	9,095	0.01%
2023/11/15	0	0.00	5	59.30	59.30	-5	9,508	-0.05%
2023/11/13	0	59.60	0	0.00	59.20	0	10,039	0.00%
2023/11/10	6	60.73	0	0.00	60.50	6	10,560	0.06%
2023/11/09	3	60.60	0	0.00	60.60	3	10,718	0.03%
2023/11/07	2	61.40	9	61.10	61.10	-7	10,764	-0.07%
2023/11/06	2	61.80	0	0.00	62.10	2	10,844	0.02%
2023/11/02	1	61.10	0	0.00	60.40	1	10,931	0.01%
2023/10/31	0	60.80	0	0.00	58.40	0	11,027	0.00%
2023/10/30	2	61.35	1	60.80	60.90	1	11,180	0.01%
2023/10/27	3	60.80	0	0.00	60.20	3	11,313	0.03%
2023/10/26	3	62.03	1	63.80	61.10	2	11,743	0.02%
2023/10/25	0	0.00	1	65.00	65.00	-1	12,206	-0.01%
2023/10/23	2	64.35	1	64.60	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	64.30	0	0.00	63.90	1	14,773	0.01%
2023/10/18	0	64.60	0	64.30	64.00	0	14,777	0.00%
2023/10/17	0	0.00	2	67.45	67.20	-2	14,792	-0.01%
2023/10/16	1	67.20	0	0.00	67.10	1	14,788	0.01%
2023/10/13	0	0.00	0	68.50	68.10	0	14,860	0.00%
2023/10/12	1	67.80	0	0.00	68.70	1	14,865	0.01%
2023/10/11	3	70.30	4	69.38	67.20	-1	14,932	-0.01%
2023/10/06	0	67.90	1	67.90	67.50	-1	14,829	-0.01%
2023/10/05	4	68.78	3	68.23	68.10	1	14,942	0.01%
2023/10/04	3	68.60	4	68.38	68.40	-1	14,858	-0.01%
2023/10/03	5	68.92	11	68.23	68.40	-6	14,680	-0.04%
2023/10/02	3	64.27	9	64.73	66.90	-6	14,427	-0.04%
2023/09/28	2	62.65	55	62.30	61.80	-53	14,264	-0.37%
2023/09/22	1	62.70	1	62.90	63.20	0	14,466	0.00%
2023/09/21	0	61.70	0	0.00	62.50	0	14,478	0.00%
2023/09/20	2.1	62.14	0	0.00	61.70	2.1	14,478	0.01%
2023/09/19	0	0.00	5	63.00	62.40	-5	14,567	-0.03%
2023/09/18	0.2	64.40	1	64.90	64.00	-0.9	14,654	-0.01%
2023/09/15	0	0.00	5	66.80	66.60	-5	15,118	-0.03%
2023/09/14	2.1	66.59	5	66.50	66.80	-3	15,209	-0.02%
2023/09/12	0.1	64.80	0	0.00	65.20	0.1	15,044	0.00%
2023/09/11	0	66.10	15	65.10	65.00	-15	14,948	-0.10%
2023/09/08	179	68.64	1	67.50	68.40	178	14,761	1.21%	大買/鉅額交易
2023/09/07	25	69.30	11	68.14	69.00	14	14,747	0.09%
2023/09/06	37	70.48	11	70.85	69.80	26	14,736	0.18%
2023/09/05	10	70.79	60	69.48	70.60	-50	14,622	-0.34%
2023/09/04	54	68.54	3	68.47	68.10	51	13,907	0.37%
2023/09/01	1.1	68.06	2	67.95	66.30	-0.9	13,906	-0.01%
2023/08/31	10	69.07	23	69.09	68.80	-13	14,025	-0.09%
2023/08/30	7	67.60	105	68.25	68.30	-98	13,475	-0.73%	大賣/
2023/08/29	103	65.52	2	66.20	66.40	101	13,009	0.78%	大買/鉅額交易
2023/08/28	3	64.10	1	63.50	63.40	2	12,798	0.02%
2023/08/25	2	64.00	0	0.00	64.30	2	12,830	0.02%
2023/08/24	2	64.80	6	64.82	64.50	-4	12,777	-0.03%
2023/08/23	1	66.10	1	65.00	64.60	0	12,668	0.00%
2023/08/22	27	65.96	25	65.17	64.50	2	12,588	0.02%
2023/08/21	8	64.59	8	64.71	65.80	0	12,422	0.00%
2023/08/18	8	65.63	6	65.95	64.20	2	12,213	0.02%
2023/08/17	11	64.42	15	65.47	65.60	-4	12,012	-0.03%
2023/08/16	21	62.09	24.1	63.15	64.50	-3.1	11,781	-0.03%
2023/08/15	21	59.73	36	60.70	61.90	-15	11,231	-0.13%
2023/08/11	3	57.60	31	58.07	57.50	-28	11,048	-0.25%
2023/08/10	1	58.80	3	60.50	58.10	-2	11,025	-0.02%
2023/08/09	2	61.00	10	61.00	60.90	-8	10,926	-0.07%
2023/08/08	8	62.21	0	0.00	61.90	8	10,878	0.07%
2023/08/07	2	63.85	0	0.00	64.00	2	10,834	0.02%
2023/08/04	12	61.84	12	62.31	62.30	0	10,768	0.00%
2023/08/02	22	63.22	12	64.63	62.70	10	10,710	0.09%
2023/08/01	8	64.76	2	64.20	63.60	6	10,508	0.06%
2023/07/31	14	67.51	7	67.76	64.50	7	10,379	0.07%
2023/07/28	20	68.98	19	69.20	69.60	1	9,839	0.01%
2023/07/27	38	69.30	45	69.51	67.50	-7	9,214	-0.08%
2023/07/26	35	68.00	19	68.55	65.80	16	8,371	0.19%
2023/07/25	13	65.05	24	64.77	66.80	-11	7,406	-0.15%
2023/07/24	1	60.80	3	60.87	60.80	-2	6,496	-0.03%
2023/07/21	1	61.40	2	60.90	60.80	-1	6,468	-0.02%
2023/07/20	2	61.35	0	0.00	61.60	2	6,462	0.03%
2023/07/19	3	59.90	0	0.00	59.70	3	6,335	0.05%
2023/07/18	4	62.05	1	62.70	60.80	3	6,304	0.05%
2023/07/17	1	62.10	3	62.37	62.00	-2	6,244	-0.03%
2023/07/14	1	62.20	3	62.80	62.00	-2	6,194	-0.03%
2023/07/13	4	61.63	8	62.16	61.00	-4	5,970	-0.07%
2023/07/12	1	58.00	8	60.04	60.20	-7	5,784	-0.12%
2023/07/11	1	56.30	0	0.00	57.70	1	5,611	0.02%
2023/07/10	6	56.15	3	56.10	56.00	3	5,591	0.05%
2023/07/07	9	58.00	0	0.00	57.60	9	5,553	0.16%
2023/07/06	0.1	62.50	0	0.00	62.40	0.1	5,441	0.00%
2023/07/05	0	0.00	2	63.20	63.00	-2	5,368	-0.04%
2023/07/04	3	61.80	5	62.56	62.40	-2	5,278	-0.04%
2023/07/03	1	62.60	0	0.00	62.30	1	5,211	0.02%
2023/06/29	2	60.40	0	0.00	60.10	2	5,085	0.04%
2023/06/28	2	60.65	0	0.00	60.00	2	5,085	0.04%
2023/06/27	10	61.36	0	0.00	60.60	10	5,088	0.20%
2023/06/26	6	64.18	15	64.73	63.90	-9	4,952	-0.18%
2023/06/21	2	65.80	9	64.26	65.00	-7	4,791	-0.15%
2023/06/20	1	62.00	2	62.10	61.20	-1	4,288	-0.02%
2023/06/19	3	60.00	0	0.00	59.80	3	4,168	0.07%
2023/06/14	0	0.00	2	61.40	60.80	-2	4,207	-0.05%
2023/06/13	11	61.94	17	61.96	61.30	-6	4,248	-0.14%
2023/06/12	55	61.09	2	62.00	61.80	53	4,180	1.27%
2023/06/09	7	62.33	17	62.43	63.30	-10	4,033	-0.25%
2023/06/08	8	60.55	18	60.77	60.80	-10	3,779	-0.26%
2023/06/07	4	61.58	3	61.40	61.60	1	3,720	0.03%
2023/06/06	9	60.24	8	61.78	60.00	1	3,521	0.03%
2023/06/05	1	59.20	1.1	58.91	58.90	-0.1	3,214	0.00%
2023/06/02	16	57.70	2	57.90	57.80	14	3,151	0.44%
2023/06/01	0	0.00	1	57.00	57.20	-1	3,163	-0.03%
2023/05/31	1	57.60	0	0.00	57.50	1	3,194	0.03%
2023/05/29	0	0.00	1.1	56.98	56.80	-1.1	3,218	-0.04%
2023/05/26	5.2	57.42	3	56.50	56.50	2.2	3,274	0.07%
2023/05/25	2	57.60	2.3	57.60	57.30	-0.3	3,341	-0.01%
2023/05/24	3.1	56.23	0	0.00	56.80	3.1	3,360	0.09%
2023/05/23	0.1	56.90	0	0.00	56.80	0.1	3,466	0.00%
2023/05/22	0	0.00	1	57.30	57.00	-1	3,606	-0.03%
2023/05/10	0	55.90	0	0.00	54.70	0	4,193	0.00%
2023/05/09	1	55.50	1	55.00	54.80	0	4,288	0.00%
2023/05/08	2	55.45	0	0.00	55.60	2	4,446	0.04%
2023/05/05	1	55.00	0	0.00	55.50	1	4,475	0.02%
2023/04/26	4	53.00	4	53.20	53.40	0	5,806	0.00%
2023/04/25	0	54.00	0	0.00	53.70	0	5,941	0.00%
2023/04/24	0	55.70	0	0.00	55.70	0	6,023	0.00%
2023/04/20	5	56.62	0	0.00	56.60	5	6,356	0.08%
2023/04/19	0	59.10	1	59.90	58.80	-1	6,644	-0.01%
2023/04/18	0	60.95	0	0.00	60.00	0	6,886	0.00%
2023/04/17	0	61.85	0	61.00	60.90	0	7,183	0.00%
2023/04/14	1	61.10	0	0.00	60.90	1	7,381	0.01%
2023/04/13	0	60.40	0	0.00	60.40	0	7,369	0.00%
2023/04/12	0	61.00	0	0.00	60.90	0	7,350	0.00%
2023/04/11	0	61.50	2	61.20	60.60	-2	7,331	-0.03%
2023/04/10	0	0.00	2	61.20	61.40	-2	7,302	-0.03%
2023/04/07	0	60.70	1	60.60	60.70	-1	7,279	-0.01%
2023/04/06	0	60.30	0	0.00	60.00	0	7,270	0.00%
2023/03/31	1	60.10	0	0.00	60.10	1	7,273	0.01%
2023/03/30	0	60.50	0	0.00	59.80	0	7,275	0.00%
2023/03/28	0	0.00	3	60.10	58.90	-3	7,294	-0.04%
2023/03/27	1	60.90	0	0.00	60.80	1	7,256	0.01%
2023/03/23	2	60.15	2	60.00	59.90	0	7,258	0.00%
2023/03/22	1	61.40	4	61.00	62.00	-3	7,190	-0.04%
2023/03/21	2	60.25	2	59.40	60.10	0	7,257	0.00%
2023/03/20	1	58.50	0	0.00	58.60	1	7,338	0.01%
2023/03/17	1	59.10	1	59.80	59.20	0	7,294	0.00%
2023/03/16	0	58.65	0	0.00	58.50	0	7,311	0.00%
2023/03/15	2	60.55	0	0.00	60.00	2	7,329	0.03%
2023/03/14	5	61.28	0	0.00	60.60	5	7,398	0.07%
2023/03/13	0	62.70	0	0.00	61.90	0	7,527	0.00%
2023/03/10	0	62.22	1	62.40	62.10	-1	7,674	-0.01%
2023/03/09	0	64.20	5	64.20	63.90	-5	8,054	-0.06%
2023/03/08	5	64.10	5	64.30	63.90	0	8,235	0.00%
2023/03/07	0	64.08	5	64.00	63.90	-5	8,237	-0.06%
2023/03/06	1	64.30	0	0.00	64.20	1	8,246	0.01%
2023/03/03	0	64.00	0	0.00	63.50	0	8,274	0.00%
2023/03/02	10	63.10	2	63.25	63.20	8	8,317	0.10%
2023/03/01	3	62.67	1	63.30	62.90	2	8,563	0.02%
2023/02/24	2	63.20	0	0.00	62.80	2	8,563	0.02%
2023/02/23	7	63.03	0	0.00	62.80	7	8,536	0.08%
2023/02/21	2	64.40	0	0.00	64.80	2	8,565	0.02%
2023/02/20	2	64.30	7	64.50	64.60	-5	8,532	-0.06%
2023/02/17	0	66.30	1	66.10	66.00	-1	8,545	-0.01%
2023/02/16	3	66.57	1	67.20	67.50	2	8,760	0.02%
2023/02/15	0	65.20	2	64.85	64.70	-2	8,733	-0.02%
2023/02/13	0	64.30	1	63.80	63.80	-1	8,822	-0.01%
2023/02/10	4	64.95	5	64.86	64.20	-1	9,008	-0.01%
2023/02/08	5	68.38	0	0.00	67.90	5	9,373	0.05%
2023/02/07	3	67.33	3	66.90	68.00	0	9,417	0.00%
2023/02/06	61	67.09	60	66.18	67.00	1	9,664	0.01%
2023/02/03	1	66.60	1	67.20	66.20	0	10,133	0.00%
2023/02/02	0	68.00	1	66.90	67.00	-1	10,287	-0.01%
2023/02/01	4	67.48	8	68.00	67.40	-4	10,251	-0.04%
2023/01/31	2	65.65	2	65.35	65.70	0	9,979	0.00%
2023/01/30	13	64.48	9	64.41	65.00	4	9,923	0.04%
2023/01/17	4	59.85	5	60.08	59.90	-1	9,663	-0.01%
2023/01/16	10	59.28	9	59.42	58.90	1	9,501	0.01%
2023/01/13	3	58.90	3	58.70	58.10	0	9,297	0.00%
2023/01/12	1	58.80	1	59.00	58.60	0	9,133	0.00%
2023/01/11	4	58.38	2	58.40	58.40	2	9,020	0.02%
2023/01/10	1	59.30	4	58.83	58.40	-3	8,905	-0.03%
2023/01/09	10	58.54	64	58.72	58.70	-54	8,654	-0.62%
2023/01/06	54	57.24	3	56.97	57.30	51	8,280	0.62%
2023/01/05	3	57.67	4	57.08	55.40	-1	8,005	-0.01%
2023/01/04	3	54.07	7	54.90	57.00	-4	7,697	-0.05%
2023/01/03	1	51.60	1	52.00	51.90	0	7,479	0.00%
2022/12/30	0	50.50	0	0.00	50.00	0	7,458	0.00%
2022/12/23	0	51.90	0	50.80	51.30	0	7,458	0.00%
2022/12/20	0	53.10	0	0.00	51.20	0	7,412	0.00%
2022/12/16	2	53.90	0	0.00	54.40	2	7,359	0.03%
2022/12/15	3	54.83	3	55.30	55.30	0	7,315	0.00%
2022/12/14	0	0.00	0	54.60	55.10	0	7,306	0.00%
2022/12/13	1	56.20	6	56.00	53.80	-5	7,264	-0.07%
2022/12/12	2	55.40	1	54.80	55.50	1	7,108	0.01%
2022/12/08	2	54.35	2	54.40	54.40	0	6,943	0.00%
2022/12/06	0	0.00	1	55.00	54.70	-1	6,762	-0.01%
2022/12/05	2	56.70	0	0.00	56.30	2	6,642	0.03%
2022/12/02	13	58.58	2	58.80	58.40	11	6,480	0.17%
2022/12/01	9	57.50	7	58.64	59.00	2	6,298	0.03%
2022/11/30	0	0.00	1	53.90	54.50	-1	5,868	-0.02%
2022/11/29	1	51.10	0	0.00	51.60	1	5,662	0.02%
2022/11/28	0	52.00	0	0.00	51.80	0	5,630	0.00%
2022/11/23	1	52.10	2	53.10	52.90	-1	5,432	-0.02%
2022/11/22	0	54.20	0	0.00	50.90	0	5,156	0.00%
2022/11/18	5	52.40	6	52.38	51.60	-1	5,061	-0.02%
2022/11/16	0	0.00	1	51.50	52.00	-1	4,802	-0.02%
2022/11/15	1	52.80	3	52.07	52.30	-2	4,707	-0.04%
2022/11/14	2	51.05	6	51.50	51.60	-4	4,510	-0.09%
2022/11/11	1	49.80	5	49.83	48.55	-4	4,177	-0.10%
2022/11/10	10	48.59	0	0.00	48.50	10	4,045	0.25%
2022/11/09	2	49.53	0	0.00	49.60	2	3,940	0.05%
2022/11/08	1	50.90	1	51.50	49.30	0	3,814	0.00%
2022/11/07	3	50.13	22	50.46	50.50	-19	3,587	-0.53%
2022/11/04	11	47.92	0	0.00	47.60	11	3,173	0.35%
2022/11/03	10	47.21	0	0.00	47.65	10	3,014	0.33%
2022/11/01	13	45.42	13	45.84	46.50	0	2,519	0.00%
2022/10/31	10	40.58	21	41.72	43.60	-11	1,885	-0.58%
2022/10/28	12	39.65	2	40.03	39.65	10	1,655	0.60%
2022/10/27	1	39.75	1	39.80	39.80	0	1,532	0.00%
2022/10/26	7	38.87	8	38.86	37.50	-1	1,470	-0.07%
2022/10/25	1	38.40	3	38.22	38.00	-2	1,311	-0.15%
2022/10/18	0	0.00	2	36.75	37.20	-2	1,411	-0.14%
2022/09/29	0	36.15	0	0.00	36.65	0	2,108	0.00%
2022/09/26	2	38.10	2	37.20	36.65	0	2,167	0.00%
2022/09/22	0	39.95	0	0.00	39.65	0	2,220	0.00%
2022/09/21	1	39.00	2	39.38	39.05	-1	2,253	-0.04%
2022/09/19	0	40.85	0	0.00	40.35	0	2,274	0.00%
2022/09/12	1	41.20	0	0.00	41.20	1	2,461	0.04%
2022/09/06	0	40.75	2	40.55	40.30	-2	2,502	-0.08%
2022/09/05	0	41.00	0	0.00	40.70	0	2,499	0.00%
2022/09/02	0	0.00	1	42.40	42.35	-1	2,485	-0.04%
2022/09/01	0	42.50	0	0.00	42.25	0	2,489	0.00%
2022/08/31	0	43.00	0	0.00	43.00	0	2,478	0.00%
2022/08/24	1	43.60	0	0.00	42.80	1	2,441	0.04%
2022/08/19	1	44.10	0	0.00	43.75	1	2,505	0.04%
2022/08/18	0	43.95	0	0.00	43.95	0	2,511	0.00%
2022/08/12	3	43.03	3	43.00	43.05	0	2,522	0.00%
2022/08/11	1	41.55	1	41.75	41.95	0	2,507	0.00%
2022/08/08	1	41.25	0	0.00	41.30	1	2,521	0.04%
2022/08/04	1	40.80	1	40.40	40.40	0	2,527	0.00%
2022/07/26	0	0.00	1	44.00	43.15	-1	2,513	-0.04%
2022/07/25	3	45.03	1	45.25	44.80	2	2,499	0.08%
2022/07/22	2	47.80	2	46.50	46.65	0	2,492	0.00%
2022/07/21	1	46.30	2	45.68	46.65	-1	2,306	-0.04%
2022/07/20	1	42.60	0	0.00	42.45	1	2,231	0.04%
2022/07/15	2	45.80	1	45.60	46.25	1	2,216	0.05%
2022/07/14	1	45.10	0	0.00	45.10	1	2,175	0.05%
2022/07/12	1	42.40	0	0.00	41.95	1	2,114	0.05%
2022/07/11	0	0.00	1	45.20	44.20	-1	2,063	-0.05%
2022/07/08	1	46.15	0	0.00	46.00	1	2,033	0.05%
2022/07/01	0	45.03	0	0.00	44.05	0	1,946	0.00%
2022/06/30	1	46.00	0	0.00	45.25	1	1,909	0.05%
2022/06/23	1	46.85	6	46.70	47.40	-5	1,794	-0.28%
2022/06/22	1	49.65	0	0.00	47.85	1	1,777	0.06%
2022/06/20	2	49.00	0	0.00	48.35	2	1,712	0.12%
2022/06/17	2	51.15	1	51.40	51.30	1	1,700	0.06%
2022/06/14	0	0.00	2	55.50	55.90	-2	1,681	-0.12%
2022/06/10	2	56.85	0	0.00	57.80	2	1,724	0.12%
2022/06/07	0	0.00	11	56.90	56.90	-11	1,754	-0.63%
2022/06/06	0	0.00	0	57.60	57.50	0	1,766	0.00%
2022/06/02	2	58.00	0	0.00	57.90	2	1,802	0.11%
2022/06/01	1	58.30	20	58.15	58.30	-19	1,836	-1.03%
2022/05/31	0	0.00	1	57.80	57.90	-1	1,850	-0.05%
2022/05/27	0	0.00	1	55.50	55.40	-1	1,845	-0.05%
2022/05/26	1	55.30	1	54.30	54.10	0	1,874	0.00%
2022/05/25	1	54.90	1	55.00	55.00	0	1,982	0.00%
2022/05/24	1	55.00	0	0.00	55.00	1	2,197	0.05%
2022/05/20	0	0.00	3	56.00	55.80	-3	2,317	-0.13%
2022/05/18	1	56.80	0	0.00	56.80	1	2,307	0.04%
2022/05/17	3	55.00	1	56.20	56.70	2	2,285	0.09%
2022/05/16	0	0.00	9	55.40	54.60	-9	2,269	-0.40%
2022/05/13	1	55.70	0	0.00	55.80	1	2,260	0.04%
2022/05/11	0	0.00	1	56.70	56.90	-1	2,235	-0.04%
2022/05/10	2	56.55	1	56.60	57.90	1	2,266	0.04%
2022/05/09	1	59.20	1	57.80	57.50	0	2,252	0.00%
2022/05/06	1	58.50	1	59.00	60.40	0	2,244	0.00%
2022/05/05	1	60.70	0	0.00	60.60	1	2,255	0.04%
2022/05/03	10	59.58	0	0.00	58.60	10	2,298	0.43%
2022/04/29	10	58.60	0	0.00	58.10	10	2,305	0.43%
2022/04/28	0	0.00	1	58.30	58.00	-1	2,300	-0.04%
2022/04/21	0	66.78	0	0.00	66.40	0	2,218	0.00%
2022/04/15	0	67.93	0	0.00	67.60	0	2,295	0.00%
2022/04/12	0	68.50	0	0.00	68.00	0	2,429	0.00%
2022/04/11	0	69.60	0	0.00	68.60	0	2,456	0.00%
2022/04/06	0	71.65	0	0.00	71.50	0	2,533	0.00%
2022/03/31	0	72.00	0	0.00	71.80	0	2,696	0.00%
2022/03/25	1	73.80	0	0.00	73.00	1	3,130	0.03%
2022/03/24	0	72.60	0	0.00	72.50	0	3,173	0.00%
2022/03/23	0	72.70	0	0.00	72.60	0	3,210	0.00%
2022/03/22	0	72.50	0	0.00	72.70	0	3,236	0.00%
2022/03/21	0	71.40	0	0.00	71.40	0	3,239	0.00%
2022/03/18	0	71.50	0	0.00	71.40	0	3,312	0.00%
2022/03/17	0	70.80	0	0.00	70.90	0	3,316	0.00%
2022/03/16	0	69.20	0	0.00	68.80	0	3,351	0.00%
2022/03/14	5	70.40	0	0.00	70.60	5	3,381	0.15%
2022/03/10	0	0.00	0	71.40	71.30	0	3,491	0.00%
2022/03/02	0	75.06	1	75.50	75.20	-1	3,791	-0.03%
2022/03/01	0	75.50	0	0.00	75.40	0	3,833	0.00%
2022/02/25	0	0.00	2	75.00	75.00	-2	3,886	-0.05%
2022/02/24	1	74.00	12	74.87	74.20	-11	4,011	-0.27%
2022/02/22	0	70.40	0	0.00	70.00	0	3,988	0.00%
2022/02/21	0	71.10	0	0.00	71.50	0	4,158	0.00%
2022/02/17	10	70.97	0	0.00	70.90	10	5,207	0.19%
2022/02/08	0	70.60	0	0.00	71.50	0	6,346	0.00%
2022/02/07	1	68.50	0	0.00	69.70	1	6,412	0.02%
2022/01/26	0	0.00	1	68.10	67.50	-1	6,444	-0.02%
2022/01/24	1	69.10	1	69.70	69.80	0	6,667	0.00%
2022/01/21	1	71.60	1	71.20	71.50	0	6,749	0.00%
2022/01/20	1	71.30	1	71.90	71.90	0	6,844	0.00%
2022/01/19	1	72.80	1	72.20	72.20	0	6,881	0.00%
2022/01/18	1	74.60	0	0.00	73.40	1	6,994	0.01%
2022/01/17	1	73.30	2	73.90	73.80	-1	7,053	-0.01%
2022/01/10	1	73.40	0	0.00	73.90	1	7,484	0.01%
2022/01/07	2	73.85	2	73.80	73.50	0	7,675	0.00%
2022/01/06	1	75.30	2	75.20	75.30	-1	7,663	-0.01%
2021/12/30	0	0.00	5	77.10	77.10	-5	7,817	-0.06%
2021/12/23	5	78.50	3	78.80	78.40	2	8,387	0.02%
2021/12/22	3	76.60	0	0.00	77.10	3	8,527	0.04%
2021/12/20	0	0.00	3	73.20	73.10	-3	9,674	-0.03%
2021/12/17	4	75.50	9	74.94	74.90	-5	9,822	-0.05%
2021/12/16	4	76.00	0	0.00	75.90	4	9,836	0.04%
2021/12/15	4	75.60	4	75.05	74.80	0	9,853	0.00%
2021/12/14	6	76.40	0	0.00	75.20	6	9,905	0.06%
2021/12/08	1	76.70	0	0.00	76.20	1	10,010	0.01%
2021/12/03	0	0.00	1	76.10	76.60	-1	10,082	-0.01%
2021/12/01	1	75.20	2	75.50	75.30	-1	10,105	-0.01%
2021/11/29	1	76.10	1	75.30	76.30	0	10,057	0.00%
2021/11/25	1	79.10	1	78.70	78.70	0	9,949	0.00%
2021/11/24	0	0.00	2	78.10	79.70	-2	9,979	-0.02%
2021/11/23	1	79.50	5	79.20	78.80	-4	10,081	-0.04%
2021/11/22	3	81.43	1	81.00	83.00	2	9,931	0.02%
2021/11/19	1	79.20	2	79.15	79.10	-1	9,795	-0.01%
2021/11/18	1	78.20	1	77.90	78.10	0	9,812	0.00%
2021/11/17	0	0.00	2.4	79.83	79.80	-2.4	9,727	-0.02%
2021/11/16	21.4	84.89	3	82.63	80.50	18.4	9,651	0.19%
2021/11/15	15	82.11	16	82.43	83.90	-1	8,911	-0.01%
2021/11/12	0	0.00	2	76.50	76.30	-2	8,640	-0.02%
2021/11/10	0	0.00	2	76.50	76.10	-2	8,994	-0.02%
2021/11/09	2	75.10	2	75.05	77.00	0	9,006	0.00%
2021/11/04	1	76.40	9	76.59	75.20	-8	8,981	-0.09%
2021/11/02	0	0.00	5	76.20	73.80	-5	9,260	-0.05%
2021/11/01	6	76.72	2	76.75	76.90	4	9,253	0.04%
2021/10/29	1	75.20	8	74.64	74.70	-7	9,759	-0.07%
2021/10/28	3	73.13	0	0.00	72.60	3	10,246	0.03%
2021/10/26	4	76.28	4	76.28	74.70	0	10,317	0.00%
2021/10/25	0	0.00	3	73.80	75.70	-3	10,226	-0.03%
2021/10/22	4	72.63	1	73.90	74.20	3	10,271	0.03%
2021/10/19	12	73.95	4.1	74.15	74.20	7.9	10,319	0.08%
2021/10/18	6	73.65	2	73.35	74.00	4	10,566	0.04%
2021/10/15	0.1	72.90	0	0.00	73.40	0.1	10,569	0.00%
2021/10/08	0	0.00	1	71.30	71.00	-1	10,617	-0.01%
2021/10/06	0	0.00	1	68.20	67.90	-1	11,044	-0.01%
2021/10/04	12	69.24	10	67.55	66.00	2	11,062	0.02%
2021/10/01	5	73.70	5	70.70	71.10	0	10,969	0.00%
2021/09/30	7	74.57	8	75.12	75.40	-1	10,879	-0.01%
2021/09/29	2	78.20	3.2	77.50	73.90	-1.2	10,816	-0.01%
2021/09/28	28.2	81.88	35	82.10	80.20	-6.8	10,680	-0.06%
2021/09/27	16	79.50	16	79.91	79.90	0	9,841	0.00%
2021/09/24	2	74.85	9	75.22	75.70	-7	9,525	-0.07%
2021/09/23	1	72.00	1	72.60	73.00	0	9,417	0.00%
2021/09/22	1	71.60	0	0.00	71.50	1	9,438	0.01%
2021/09/17	3	73.50	0	0.00	73.50	3	9,470	0.03%
2021/09/16	0	0.00	2	72.50	72.60	-2	9,454	-0.02%
2021/09/15	0	0.00	1	73.70	71.50	-1	9,509	-0.01%
2021/09/14	0	0.00	1	72.00	71.50	-1	9,469	-0.01%
2021/09/13	1	73.30	0	0.00	71.70	1	9,632	0.01%
2021/09/10	0	0.00	2.1	72.20	72.70	-2.1	9,877	-0.02%
2021/09/09	1	71.50	2	71.50	72.20	-1	10,071	-0.01%
2021/09/03	0	0.00	1	72.10	72.10	-1	11,964	-0.01%
2021/09/02	0	0.00	1	73.60	71.90	-1	12,347	-0.01%
2021/08/30	5	74.34	5	75.00	73.40	0	12,648	0.00%
2021/08/27	3	73.64	1	74.70	73.70	2	12,604	0.02%
2021/08/26	0	71.97	0	0.00	71.70	0	12,512	0.00%
2021/08/25	0	0.00	10	70.00	70.50	-10	12,632	-0.08%
2021/08/24	1	70.60	0	0.00	70.00	1	12,652	0.01%
2021/08/23	0	0.00	3	71.67	71.50	-3	12,669	-0.02%
2021/08/20	1	68.40	1	69.90	68.20	0	12,712	0.00%
2021/08/19	3	70.13	1	69.60	69.30	2	12,867	0.02%
2021/08/18	16	71.93	5	73.64	73.90	11	12,851	0.09%
2021/08/16	8	76.01	0	0.00	74.90	8	12,983	0.06%
2021/08/13	0	83.00	0	0.00	82.90	0	12,988	0.00%
2021/08/12	0	0.00	8	84.39	84.30	-8	13,191	-0.06%
2021/08/11	6	84.70	0.3	84.50	84.50	5.7	13,585	0.04%
2021/08/10	0	0.00	3	85.40	85.40	-3	13,665	-0.02%
2021/08/09	7	86.76	5	85.78	84.10	2	13,730	0.01%
2021/08/06	4	87.75	1	88.40	88.00	3	13,816	0.02%
2021/08/05	0	0.00	1	88.70	87.30	-1	13,821	-0.01%
2021/08/04	11.2	88.63	4	88.85	89.10	7.2	14,081	0.05%
2021/08/03	15.1	86.34	14	86.58	87.50	1.1	13,658	0.01%
2021/08/02	3	82.40	0	0.00	83.30	3	13,151	0.02%
2021/07/30	0	0.00	2	78.70	79.10	-2	13,152	-0.02%
2021/07/29	3	77.60	3	77.90	78.60	0	13,389	0.00%
2021/07/27	1	81.90	11	80.07	80.00	-10	13,719	-0.07%
2021/07/26	4	81.55	9	81.21	81.20	-5	13,875	-0.04%
2021/07/23	2	83.40	0	0.00	82.10	2	13,994	0.01%
2021/07/22	3	78.90	2	82.00	81.40	1	13,930	0.01%
2021/07/21	8	78.16	3	77.80	75.90	5	13,746	0.04%
2021/07/19	5	80.50	0	0.00	80.50	5	13,833	0.04%
2021/07/16	2	82.55	2	81.85	81.40	0	14,247	0.00%
2021/07/15	1	81.60	0	0.00	81.70	1	14,505	0.01%
2021/07/14	0	0.00	0	82.80	82.50	0	14,695	0.00%
2021/07/13	17	89.08	20	88.97	83.70	-3	14,884	-0.02%
2021/07/12	4	84.08	2	84.70	83.20	2	14,678	0.01%
2021/07/09	3	83.47	2	83.70	84.50	1	14,692	0.01%
2021/07/08	2	84.30	7	84.53	83.20	-5	14,792	-0.03%
2021/07/06	2	82.95	2	83.00	83.00	0	15,022	0.00%
2021/07/05	2	84.30	2	84.30	85.10	0	15,176	0.00%
2021/07/02	0	0.00	1	80.80	82.00	-1	15,175	-0.01%
2021/07/01	2	81.30	1	81.90	80.70	1	15,341	0.01%
2021/06/30	1	81.40	0	0.00	81.50	1	15,632	0.01%
2021/06/29	2	84.10	0	0.00	82.80	2	15,724	0.01%
2021/06/28	2	82.10	5	83.90	84.80	-3	16,256	-0.02%
2021/06/22	1	83.40	3	82.60	83.00	-2	17,247	-0.01%
2021/06/21	8	83.05	4	83.13	82.40	4	17,979	0.02%
2021/06/18	20	87.80	20	89.25	87.60	0	18,581	0.00%
2021/06/17	17	90.65	11	88.99	88.90	6	18,730	0.03%
2021/06/16	24	90.56	27	90.52	88.90	-3	18,628	-0.02%
2021/06/15	7	86.74	6	87.47	86.20	1	18,381	0.01%
2021/06/11	9	82.78	5	83.04	82.60	4	18,677	0.02%
2021/06/10	7	81.43	7	81.87	82.50	0	18,508	0.00%
2021/06/09	38	80.49	41	80.22	80.30	-3	18,181	-0.02%
2021/06/08	0	0.00	0	77.00	77.00	0	17,994	0.00%
2021/06/04	1	76.30	1	76.10	76.20	0	18,079	0.00%
2021/06/03	3	76.37	3	76.80	76.80	0	18,237	0.00%
2021/06/02	12	77.83	7	77.21	76.10	5	18,457	0.03%
2021/06/01	1	80.60	2	81.00	79.50	-1	18,353	-0.01%
2021/05/28	0	0.00	2	81.30	80.90	-2	18,411	-0.01%
2021/05/27	2	81.75	2	81.65	81.30	0	18,468	0.00%
2021/05/26	3	78.00	0	0.00	80.00	3	18,319	0.02%
2021/05/25	3	81.13	4.1	79.59	78.50	-1.1	18,359	-0.01%
2021/05/24	3	76.70	10	76.65	78.20	-7	18,270	-0.04%
2021/05/21	8	75.29	11	76.11	75.50	-3	18,138	-0.02%
2021/05/20	14	75.70	3	76.03	74.00	11	18,249	0.06%
2021/05/19	3	75.24	4	75.58	78.60	-1	18,154	-0.01%
2021/05/18	3	71.20	2	71.45	71.80	1	18,103	0.01%
2021/05/14	0	0.00	4	73.08	73.80	-4	20,041	-0.02%
2021/05/13	1	66.70	1	67.20	68.10	0	19,889	0.00%
2021/05/12	3	65.60	5	68.18	65.70	-2	19,943	-0.01%
2021/05/11	2	70.15	1	72.20	70.00	1	20,097	0.00%
2021/05/10	1	72.50	3	71.60	71.40	-2	20,196	-0.01%
2021/05/07	2	72.20	0	0.00	72.10	2	20,804	0.01%
2021/05/06	6	73.98	6	74.78	73.50	0	20,847	0.00%
2021/05/05	0	0.00	12	71.62	70.20	-12	20,768	-0.06%
2021/05/04	8	68.40	2	67.50	67.30	6	21,129	0.03%
2021/05/03	4	74.87	2	75.60	74.70	2	21,321	0.01%
2021/04/29	2	83.00	4	81.95	83.00	-2	21,377	-0.01%
2021/04/28	5	83.32	2	81.80	80.00	3	21,438	0.01%
2021/04/27	2	82.90	2	82.65	81.80	0	21,401	0.00%
2021/04/26	10	81.28	4	81.37	81.10	6	21,350	0.03%
2021/04/23	1	84.00	8	85.29	82.80	-7	21,429	-0.03%
2021/04/22	22	87.48	23	87.93	85.20	-1	21,344	0.00%
2021/04/21	19	83.88	27	83.80	84.30	-8	20,986	-0.04%
2021/04/20	86	81.77	85	81.92	81.30	1	20,862	0.00%
2021/04/19	18	81.16	23	79.97	80.10	-5	20,734	-0.02%
2021/04/16	11	78.86	12	78.68	77.80	-1	20,537	0.00%
2021/04/15	17	77.09	13	76.93	78.00	4	20,348	0.02%
2021/04/14	25	74.30	22	74.39	75.30	3	20,297	0.01%
2021/04/13	5	74.94	1.8	75.20	74.00	3.2	20,402	0.02%
2021/04/12	9	78.12	0	0.00	76.40	9	20,581	0.04%
2021/04/09	11	79.91	1	81.60	79.00	10	20,588	0.05%
2021/04/08	6	79.92	5.1	79.20	79.80	0.9	20,616	0.00%
2021/04/07	0	0.00	2	78.90	79.50	-2	20,634	-0.01%
2021/04/06	10.7	79.96	10	79.93	81.10	0.7	20,773	0.00%
2021/04/01	2	76.55	3.1	76.68	75.50	-1.1	21,171	-0.01%
2021/03/31	15.3	76.63	14	76.68	75.80	1.3	21,598	0.01%
2021/03/30	8	74.37	11	74.18	73.10	-3	22,568	-0.01%
2021/03/29	17.5	72.88	18	73.61	72.40	-0.5	22,798	0.00%
2021/03/26	6	69.08	6	69.53	69.00	0	22,533	0.00%
2021/03/25	3	68.80	2	69.45	68.00	1	22,491	0.00%
2021/03/24	44.2	70.96	49	71.53	70.20	-4.8	22,209	-0.02%
2021/03/23	64.2	69.63	56.5	69.83	70.80	7.7	21,339	0.04%
2021/03/22	4	65.22	15	65.66	65.30	-11	20,493	-0.05%
2021/03/19	13	64.65	15	64.97	63.40	-2	20,159	-0.01%
2021/03/18	40.2	63.86	43	64.01	63.10	-2.8	19,809	-0.01%
2021/03/17	40	64.57	41	64.60	64.60	-1	19,342	-0.01%
2021/03/16	0	59.80	0	0.00	60.30	0	18,592	0.00%
2021/03/15	0	0.00	1	59.80	59.60	-1	18,506	-0.01%
2021/03/12	0	59.20	0	0.00	58.60	0	18,490	0.00%
2021/03/11	9	59.48	5	59.58	59.90	4	18,523	0.02%
2021/03/10	0	57.50	1	58.10	57.60	-1	18,503	-0.01%
2021/03/09	1.1	56.16	1	56.40	56.90	0.1	18,499	0.00%
2021/03/08	5	59.16	5	59.48	58.40	0	18,414	0.00%
2021/03/05	0	56.40	0	0.00	56.40	0	18,256	0.00%
2021/03/04	0	56.70	0	0.00	56.40	0	18,282	0.00%
2021/03/02	12	58.93	12	59.07	57.20	0	18,591	0.00%
2021/02/26	2	57.80	0	0.00	59.30	2	18,657	0.01%
2021/02/25	0	59.30	0	0.00	58.70	0	18,873	0.00%
2021/02/24	0	0.00	20	59.00	58.50	-20	18,808	-0.11%
2021/02/23	1	62.60	1	61.40	60.80	0	18,742	0.00%
2021/02/22	5	62.38	6	62.00	61.50	-1	18,702	-0.01%
2021/02/19	0	61.60	0	0.00	61.40	0	18,460	0.00%
2021/02/18	2.1	61.25	0	0.00	60.60	2.1	18,605	0.01%
2021/02/17	149.1	61.38	125	61.35	62.50	24.1	19,117	0.13%	大買/大賣/
2021/02/05	101	57.53	106	57.64	57.90	-5	18,671	-0.03%	大買/大賣/
2021/02/04	1	54.20	0	0.00	54.00	1	17,802	0.01%
2021/02/03	3	54.23	5	54.30	53.60	-2	17,791	-0.01%
2021/02/02	19	54.93	15	55.10	55.20	4	17,572	0.02%
2021/02/01	123	52.65	124	53.33	53.70	-1	17,009	-0.01%	大買/大賣/
2021/01/29	28	55.55	30	55.67	51.90	-2	16,705	-0.01%
2021/01/27	1.2	55.15	3	54.03	53.80	-1.8	15,772	-0.01%
2021/01/26	44	56.48	46	56.45	54.10	-2	15,546	-0.01%
2021/01/25	4	54.45	16	54.13	54.00	-12	14,918	-0.08%
2021/01/21	10	47.80	2	49.70	50.50	8	14,213	0.06%
2021/01/18	2	47.00	5	48.90	48.10	-3	13,843	-0.02%
2021/01/13	1	53.20	2	53.00	53.20	-1	13,293	-0.01%
2021/01/11	2	52.00	0	0.00	52.60	2	12,997	0.02%
2021/01/08	0	0.00	0.1	52.60	52.50	-0.1	12,869	0.00%
2021/01/07	1	52.60	0	0.00	52.60	1	12,778	0.01%
2021/01/06	0	0.00	5	51.70	51.40	-5	12,634	-0.04%
2021/01/05	22	55.61	29	55.17	53.40	-7	12,302	-0.06%
2021/01/04	2.1	53.06	2	53.10	52.70	0.1	11,872	0.00%
2020/12/31	3	53.50	8	53.25	53.30	-5	11,712	-0.04%
2020/12/30	10	52.90	12	53.11	52.90	-2	11,421	-0.02%
2020/12/29	58	54.26	59	54.33	54.60	-1	11,222	-0.01%
2020/12/28	126	54.51	122	55.04	55.50	4	10,862	0.04%	大買/大賣/
2020/12/25	24	52.89	15	53.27	51.80	9	10,069	0.09%
2020/12/24	97	51.48	97	51.81	51.50	0	9,435	0.00%
2020/12/23	18	48.50	27	48.63	48.80	-9	7,858	-0.11%
2020/12/22	0	0.00	10	46.12	44.40	-10	7,373	-0.14%
2020/12/21	1	45.15	1	45.10	45.10	0	7,047	0.00%
2020/12/17	2	42.60	0	0.00	43.25	2	6,888	0.03%
2020/12/14	2	43.48	0	0.00	43.15	2	7,004	0.03%
2020/12/07	0	0.00	4	45.25	44.85	-4	6,676	-0.06%
2020/12/03	0	45.80	1	46.00	45.20	-1	6,440	-0.02%
2020/12/02	1	45.50	0	0.00	45.50	1	6,364	0.02%
2020/12/01	3	46.20	0	0.00	44.95	3	6,252	0.05%
2020/11/30	2	46.93	1	46.70	45.85	1	6,096	0.02%
2020/11/27	1	46.05	2	46.15	46.05	-1	5,956	-0.02%
2020/11/26	7	46.69	7	46.90	46.50	0	5,867	0.00%
2020/11/25	2	45.35	4	45.50	46.00	-2	5,354	-0.04%
2020/11/24	1	44.45	10	45.20	44.45	-9	5,108	-0.18%
2020/11/23	1	44.65	1	44.75	44.40	0	4,777	0.00%
2020/11/19	15	44.63	2	45.20	45.20	13	4,544	0.29%
2020/11/18	4	44.90	38	45.15	45.00	-34	4,419	-0.77%
2020/11/17	21	44.60	3	44.52	44.50	18	4,216	0.43%
2020/11/16	45	45.08	18	45.22	44.50	27	3,939	0.69%
2020/11/13	2	42.43	1	42.10	42.90	1	3,069	0.03%
2020/11/12	13	42.25	15	42.53	41.90	-2	2,611	-0.08%
2020/11/11	0	41.58	1	39.20	40.70	-1	2,016	-0.05%
2020/10/30	0	38.80	0	0.00	38.30	0	2,010	0.00%
2020/10/27	0	38.70	0	0.00	38.80	0	2,088	0.00%
2020/10/20	0	0.00	10	38.42	38.10	-10	2,295	-0.44%
2020/09/21	2	38.87	3	39.45	38.70	-1	3,083	-0.03%
2020/09/18	1	41.00	2	40.60	39.30	-1	3,137	-0.03%
2020/09/17	3	40.65	4	40.63	40.60	-1	3,125	-0.03%
2020/09/16	3	39.78	0	0.00	39.70	3	3,050	0.10%
2020/09/10	10	38.50	0	0.00	38.50	10	3,264	0.31%
2020/08/27	0	0.00	1	37.95	38.00	-1	3,766	-0.03%
2020/08/24	0	0.00	1	38.20	38.20	-1	3,868	-0.03%
2020/08/20	1	36.20	0	0.00	36.05	1	4,025	0.02%
2020/08/19	1	39.50	0	0.00	38.90	1	4,079	0.02%
2020/08/07	0	40.00	0	0.00	40.10	0	4,745	0.00%
2020/08/06	1	40.75	0	0.00	40.75	1	4,823	0.02%
2020/07/30	2	40.98	41	41.04	40.90	-39	5,952	-0.66%
2020/07/28	0	0.00	1	40.00	38.50	-1	6,369	-0.02%
2020/07/27	30	39.91	20	40.02	39.80	10	6,722	0.15%
2020/07/21	5	40.30	0	0.00	40.25	5	6,835	0.07%
2020/07/20	10	39.15	10	39.55	39.80	0	6,826	0.00%
2020/07/15	0	0.00	1	40.20	40.30	-1	6,823	-0.01%
2020/07/10	3	40.40	0	0.00	40.10	3	6,865	0.04%
2020/07/09	1	41.20	2	41.25	41.20	-1	6,897	-0.01%
2020/07/07	1	41.95	2	41.90	42.00	-1	6,965	-0.01%
2020/07/06	0	0.00	5	41.84	41.75	-5	6,931	-0.07%
2020/07/03	4	41.00	0	0.00	40.90	4	6,929	0.06%
2020/07/02	20	41.33	10	41.10	41.15	10	6,967	0.14%
2020/07/01	5	41.70	1	41.70	41.65	4	6,887	0.06%
2020/06/30	0	0.00	10	41.90	41.85	-10	6,845	-0.15%
2020/06/29	2	42.85	10	43.10	42.90	-8	6,765	-0.12%
2020/06/22	10	42.30	10	42.60	42.45	0	6,647	0.00%
2020/06/18	10	42.95	6	43.20	42.85	4	6,667	0.06%
2020/06/12	1	39.45	6	40.81	41.50	-5	6,634	-0.08%
2020/06/11	0	0.00	10	40.88	40.90	-10	6,651	-0.15%
2020/06/10	0	0.00	1	42.55	42.45	-1	6,623	-0.02%
2020/06/08	11	42.90	1	42.30	42.25	10	6,808	0.15%
2020/06/03	12	42.07	4	41.95	41.90	8	6,728	0.12%
2020/06/02	5	42.08	0	0.00	41.50	5	6,800	0.07%
2020/06/01	0	0.00	1	41.30	41.75	-1	6,870	-0.01%
2020/05/29	1	40.95	0	0.00	40.95	1	6,863	0.01%
2020/05/28	3	40.95	2	41.35	40.60	1	6,904	0.01%
2020/05/27	0	0.00	12	41.97	41.85	-12	6,848	-0.18%
2020/05/26	9	42.47	1	42.65	42.25	8	6,841	0.12%
2020/05/25	2	41.15	1	41.30	41.55	1	6,753	0.01%
2020/05/22	2	41.40	1	41.25	41.15	1	6,717	0.01%
2020/05/21	0	0.00	1	41.85	41.90	-1	6,697	-0.01%
2020/05/19	2	41.60	2	41.40	41.85	0	6,669	0.00%
2020/05/15	7	42.45	1	41.30	41.90	6	6,449	0.09%
2020/05/13	1	43.10	0	0.00	42.95	1	6,213	0.02%
2020/05/12	11	44.50	11	43.39	43.70	0	6,141	0.00%
2020/05/11	12	44.34	8	44.49	44.20	4	5,978	0.07%
2020/05/06	17	42.35	19.2	42.38	41.75	-2.2	5,362	-0.04%
2020/05/05	3	40.80	1	40.85	40.80	2	5,071	0.04%
2020/04/30	6	39.64	8	39.87	40.50	-2	4,660	-0.04%
2020/04/29	2	36.50	2	36.90	36.85	0	4,394	0.00%
2020/04/21	0	33.60	0	0.00	33.60	0	4,466	0.00%
2020/04/17	0	0.00	5	34.80	34.75	-5	4,584	-0.11%
2020/04/16	0	0.00	1	35.15	35.15	-1	4,539	-0.02%
2020/04/14	1	34.95	1	34.85	35.40	0	4,612	0.00%
2020/04/13	2	35.13	1	35.00	34.80	1	4,589	0.02%
2020/04/10	2	33.20	0	0.00	33.30	2	4,513	0.04%
2020/04/08	3	33.10	0	0.00	33.50	3	4,574	0.07%
2020/04/07	12	32.03	7	31.89	32.90	5	4,500	0.11%
2020/04/06	5	30.05	0	0.00	30.50	5	4,421	0.11%
2020/03/31	0	0.00	30	30.55	29.80	-30	4,456	-0.67%
2020/03/30	1	29.60	0	0.00	30.20	1	4,472	0.02%
2020/03/27	3	30.33	1	30.75	30.20	2	4,543	0.04%
2020/03/26	0	0.00	1	29.60	29.70	-1	4,546	-0.02%
2020/03/25	1	29.95	4.5	29.91	29.70	-3.5	4,561	-0.08%
2020/03/24	2	28.23	1	28.50	28.25	1	4,573	0.02%
2020/03/23	0	0.00	1	27.50	27.10	-1	4,808	-0.02%
2020/03/20	4	28.36	4	28.18	28.60	0	5,173	0.00%
2020/03/19	14	27.76	79	27.39	26.45	-65	5,391	-1.21%
2020/03/18	0.4	29.35	0	0.00	29.35	0.4	5,436	0.01%
2020/03/17	12	29.40	12	29.88	29.90	0	5,549	0.00%
2020/03/16	0	0.00	5	31.00	31.00	-5	5,561	-0.09%
2020/03/13	10	31.11	4	31.39	31.95	6	5,565	0.11%
2020/03/12	4	36.11	1.4	34.35	34.30	2.6	5,506	0.05%
2020/03/10	19	36.97	19	37.66	38.55	0	5,761	0.00%
2020/03/09	7	38.80	0	0.00	38.00	7	5,901	0.12%
2020/03/06	3.4	39.81	1	40.10	39.70	2.4	5,920	0.04%
2020/03/05	15	38.90	20	39.20	39.65	-5	6,003	-0.08%
2020/03/03	6	37.39	7	37.89	38.30	-1	6,684	-0.01%
2020/03/02	16	36.34	12	36.59	36.25	4	6,716	0.06%
2020/02/27	18	37.60	22	37.53	37.00	-4	6,860	-0.06%
2020/02/26	0	0.00	2	38.93	39.30	-2	6,803	-0.03%
2020/02/25	0	38.85	6	38.84	38.90	-6	6,761	-0.09%
2020/02/24	0	39.20	0	0.00	39.15	0	6,759	0.00%
2020/02/21	2	38.95	0	0.00	38.95	2	6,745	0.03%
2020/02/18	0	38.20	0	0.00	38.05	0	6,686	0.00%
2020/02/17	2	38.60	0	0.00	38.60	2	6,701	0.03%
2020/02/14	40	38.02	0	0.00	38.00	40	6,672	0.60%
2020/02/11	1	37.70	11	37.48	37.65	-10	6,756	-0.15%
2020/02/06	13	36.76	0	0.00	37.10	13	7,746	0.17%
2020/02/05	4	35.40	0	0.00	35.85	4	7,741	0.05%
2020/02/04	0	36.40	0	0.00	35.95	0	7,703	0.00%
2020/01/31	8	36.53	6	36.55	36.45	2	7,587	0.03%
2020/01/30	4	38.51	0	0.00	38.45	4	7,532	0.05%
2020/01/13	0	0.00	1	43.35	43.40	-1	8,108	-0.01%
2020/01/10	0	0.00	1	42.70	42.55	-1	8,078	-0.01%
2020/01/09	1	42.50	0	0.00	42.40	1	8,088	0.01%
2020/01/08	2	42.60	0	0.00	43.15	2	8,102	0.02%
2020/01/07	7	42.34	7	42.40	43.10	0	8,246	0.00%
2020/01/06	3	42.17	1	42.50	42.80	2	8,254	0.02%
2020/01/03	0	0.00	4	42.60	42.80	-4	8,271	-0.05%
2019/12/30	1	42.55	0	0.00	42.55	1	8,401	0.01%
2019/12/26	0	0.00	1	42.70	42.20	-1	8,527	-0.01%
2019/12/25	4	42.05	0	0.00	42.45	4	8,590	0.05%
2019/12/24	1	41.80	0	0.00	41.45	1	8,942	0.01%
2019/12/20	1	42.50	0	0.00	42.60	1	9,107	0.01%
2019/12/19	3	42.40	1	42.95	42.75	2	9,700	0.02%
2019/12/18	2	43.05	0	0.00	42.60	2	10,083	0.02%
2019/12/17	8	44.44	2	44.40	44.25	6	10,305	0.06%
2019/12/16	0	0.00	1	46.35	46.80	-1	10,013	-0.01%
2019/12/12	1	45.50	1	46.20	44.85	0	10,269	0.00%
2019/12/11	1	45.30	1	45.35	45.30	0	10,281	0.00%
2019/12/09	5	46.10	0	0.00	45.00	5	10,420	0.05%
2019/12/06	0	0.00	1	45.55	45.30	-1	10,519	-0.01%
2019/12/05	1	45.65	1	46.30	45.40	0	10,532	0.00%
2019/12/03	0	0.00	5	44.35	44.50	-5	10,636	-0.05%
2019/11/29	18	45.36	16	45.32	44.40	2	10,682	0.02%
2019/11/28	7	44.12	9	43.87	43.90	-2	10,301	-0.02%
2019/11/27	13	42.80	0	0.00	42.60	13	10,422	0.12%
2019/11/26	1	42.40	2	42.93	43.00	-1	10,526	-0.01%
2019/11/22	0	0.00	2	40.98	41.00	-2	11,289	-0.02%
2019/11/21	0	0.00	1	40.50	41.00	-1	11,463	-0.01%
2019/11/18	3	41.40	0	0.00	41.05	3	12,160	0.02%
2019/11/14	1	40.20	0	0.00	40.65	1	12,744	0.01%
2019/11/12	0	0.00	1	41.35	41.45	-1	13,341	-0.01%
2019/11/11	1	41.00	0	0.00	40.40	1	13,834	0.01%
2019/11/08	3	41.10	0	0.00	41.00	3	14,410	0.02%
2019/11/07	0	0.00	1	40.60	40.60	-1	14,552	-0.01%
2019/11/06	9	42.37	5	41.75	42.00	4	14,468	0.03%
2019/11/05	25	45.11	29	45.09	45.30	-4	14,132	-0.03%
2019/11/04	1	43.60	1	44.20	43.50	0	13,749	0.00%
2019/10/31	0	0.00	1	43.85	43.35	-1	13,704	-0.01%
2019/10/30	2	43.05	3	43.45	43.65	-1	13,699	-0.01%
2019/10/29	2	42.75	0.1	42.95	42.80	1.9	13,673	0.01%
2019/10/28	10	43.45	7	44.04	43.85	3	13,617	0.02%
2019/10/24	5	44.35	3	44.30	44.10	2	13,517	0.01%
2019/10/23	1	44.70	0	0.00	44.35	1	13,520	0.01%
2019/10/22	2	43.53	4	43.74	44.10	-2	13,312	-0.02%
2019/10/21	4	42.50	0	0.00	42.75	4	13,039	0.03%
2019/10/18	1	42.35	1	42.25	42.25	0	12,991	0.00%
2019/10/15	0	0.00	0.1	42.45	42.45	-0.1	12,807	0.00%
2019/10/09	0	0.00	2	40.48	40.50	-2	12,511	-0.02%
2019/10/07	0	0.00	3	42.12	42.00	-3	12,362	-0.02%
2019/10/03	2	41.50	1	41.80	41.95	1	12,128	0.01%
2019/10/02	2	41.43	3	41.60	42.40	-1	12,070	-0.01%
2019/10/01	2	40.60	2	40.83	41.00	0	11,963	0.00%
2019/09/27	14	41.03	15	40.97	40.60	-1	11,886	-0.01%
2019/09/26	0	0.00	1	43.50	43.50	-1	11,505	-0.01%
2019/09/25	8	43.36	2	43.45	43.20	6	11,442	0.05%
2019/09/24	16	43.66	25	45.05	43.45	-9	11,299	-0.08%
2019/09/23	52	48.13	36	47.02	46.80	16	10,695	0.15%
2019/09/20	2	48.20	3	48.45	48.60	-1	10,293	-0.01%
2019/09/19	1	46.50	1	46.60	46.90	0	9,803	0.00%
2019/09/18	5	47.24	0	0.00	46.55	5	9,709	0.05%
2019/09/17	0	0.00	1	48.00	47.10	-1	9,484	-0.01%
2019/09/12	1	44.90	2	46.03	46.35	-1	8,913	-0.01%
2019/09/11	0	0.00	1	45.70	45.20	-1	8,751	-0.01%
2019/09/10	4	45.38	0	45.25	45.30	4	8,666	0.05%
2019/09/05	0	0.00	4	46.46	46.70	-4	8,273	-0.05%
2019/09/04	7	44.50	10	44.59	45.25	-3	7,862	-0.04%
2019/09/03	9	45.05	6	45.40	45.05	3	7,723	0.04%
2019/09/02	1	44.10	1	43.85	44.50	0	7,511	0.00%
2019/08/30	14	45.88	9	44.62	43.20	5	7,313	0.07%
2019/08/29	2	46.53	11	46.58	46.80	-9	6,927	-0.13%
2019/08/28	6	46.41	8	46.66	46.30	-2	6,709	-0.03%
2019/08/27	1	45.90	22	46.50	46.50	-21	6,414	-0.33%
2019/08/26	4	43.03	2	43.30	43.55	2	5,719	0.03%
2019/08/23	31	42.92	34	43.41	42.95	-3	5,531	-0.05%
2019/08/22	0	0.00	0.2	42.30	42.30	-0.2	5,193	0.00%
2019/08/20	0	0.00	0	40.80	40.80	0	4,749	0.00%
2019/08/19	5	43.17	2	43.75	42.30	3	4,500	0.07%
2019/08/15	21	41.50	18.5	41.90	41.80	2.5	3,876	0.06%
2019/08/14	11.1	40.24	13.2	40.50	41.50	-2.1	3,444	-0.06%
2019/08/13	9	38.18	2	37.90	38.20	7	2,872	0.24%
2019/08/12	0	0.00	2	37.83	38.10	-2	2,255	-0.09%
2019/08/07	1	33.75	2	33.35	33.65	-1	1,853	-0.05%
2019/08/01	5	33.35	1	33.55	33.40	4	1,744	0.23%
2019/07/30	1	32.75	1	32.40	32.80	0	1,668	0.00%
2019/07/25	1	33.00	8	32.93	32.75	-7	1,546	-0.45%
2019/07/05	5	31.15	0	0.00	31.30	5	1,842	0.27%
2019/07/02	2	31.45	0	0.00	31.50	2	2,063	0.10%
2019/07/01	1	30.70	4	30.64	31.45	-3	2,088	-0.14%
2019/06/28	3	32.05	0	0.00	32.10	3	2,361	0.13%
2019/06/27	2	32.48	0	0.00	32.60	2	2,417	0.08%
2019/06/21	0	0.00	1	32.25	32.50	-1	2,585	-0.04%
2019/06/20	0	0.00	1	32.75	32.70	-1	2,619	-0.04%
2019/06/19	1	31.95	1	32.00	32.00	0	2,584	0.00%
2019/06/13	0	0.00	1	29.80	31.00	-1	2,623	-0.04%
2019/06/12	0	0.00	0	29.40	29.35	0	2,608	0.00%
2019/06/11	0	0.00	1	29.15	29.20	-1	2,613	-0.04%
2019/06/06	0	0.00	1.6	28.59	28.45	-1.6	2,638	-0.06%
2019/06/05	0	0.00	0	28.90	28.85	0	2,645	0.00%
2019/05/29	1	28.10	0	0.00	28.15	1	2,785	0.04%
2019/05/20	0	0.00	1	28.50	28.50	-1	3,451	-0.03%
2019/05/15	1	30.40	0	0.00	30.05	1	3,645	0.03%
2019/04/30	0	0.00	1	32.60	32.80	-1	3,854	-0.03%
2019/04/29	0	33.00	0	0.00	33.00	0	3,914	0.00%
2019/04/19	0	0.00	1	34.20	34.90	-1	4,037	-0.02%
2019/04/18	0	0.00	15	34.70	33.85	-15	4,000	-0.37%
2019/04/16	0	0.00	15	34.62	34.90	-15	4,021	-0.37%
2019/04/15	15	33.05	1	33.80	33.75	14	3,935	0.36%
2019/04/12	0	0.00	2	32.85	32.80	-2	3,916	-0.05%
2019/04/10	0	0.00	3	33.88	33.85	-3	3,898	-0.08%
2019/04/09	5	34.81	0	0.00	34.35	5	3,879	0.13%
2019/04/08	16	33.95	1	33.90	34.00	15	3,761	0.40%
2019/04/02	3	34.77	4	34.96	34.55	-1	3,618	-0.03%
2019/04/01	1	33.90	0	0.00	33.40	1	3,357	0.03%
2019/03/29	1	33.20	1	33.20	33.30	0	3,274	0.00%
2019/03/28	0	32.35	0	0.00	32.45	0	3,149	0.00%
2019/03/27	0	0.00	21	32.57	32.70	-21	3,173	-0.66%
2019/03/26	0	31.75	0	0.00	31.85	0	3,124	0.00%
2019/03/25	0	32.20	0	0.00	31.95	0	3,122	0.00%
2019/03/22	0	0.00	1	31.90	32.15	-1	3,069	-0.03%
2019/03/21	0	0.00	3	32.10	32.15	-3	3,059	-0.10%
2019/03/20	0	31.85	2	31.88	31.85	-2	3,073	-0.07%
2019/03/19	5	32.59	1	32.20	32.20	4	3,165	0.13%
2019/03/18	0	32.50	11	32.05	32.50	-11	3,114	-0.35%
2019/03/15	0	0.00	2	31.70	31.75	-2	3,052	-0.07%
2019/03/14	0	30.75	0	0.00	30.75	0	3,083	0.00%
2019/03/12	20	31.35	0	0.00	31.00	20	3,192	0.63%
2019/03/11	2	31.25	0	0.00	31.15	2	3,259	0.06%
2019/03/07	3	31.47	0	0.00	31.30	3	3,361	0.09%
2019/03/04	7	32.10	0	0.00	32.00	7	3,417	0.20%
2019/02/27	6	31.85	0	0.00	32.50	6	3,436	0.17%
2019/02/26	5	33.02	45	32.92	32.55	-40	3,339	-1.20%
2019/02/22	1	30.60	0	0.00	30.30	1	2,923	0.03%
2019/02/20	5	31.20	0	0.00	30.75	5	2,971	0.17%
2019/02/19	0	30.60	0	0.00	30.60	0	2,943	0.00%
2019/02/18	0	30.90	0	0.00	30.70	0	2,941	0.00%
2019/02/15	0	0.00	1	30.85	31.00	-1	2,918	-0.03%
2019/02/14	1	30.85	1	31.35	31.20	0	2,878	0.00%
2019/02/13	0	30.45	0	0.00	30.20	0	2,851	0.00%
2019/02/12	21	30.92	0	0.00	30.60	21	2,821	0.74%
2019/02/11	10	31.10	0	0.00	30.70	10	2,757	0.36%
2019/01/30	0	30.00	0	0.00	29.95	0	2,692	0.00%
2019/01/28	0	30.05	2	30.20	30.15	-2	2,676	-0.07%
2019/01/25	0	30.05	0	0.00	30.05	0	2,701	0.00%
2019/01/23	5	29.55	0	0.00	29.55	5	2,654	0.19%
2019/01/21	2	30.43	10	30.21	30.05	-8	2,591	-0.31%
2019/01/18	0	0.00	7	29.33	29.30	-7	2,512	-0.28%
2019/01/17	2	29.15	0	0.00	29.15	2	2,491	0.08%
2019/01/16	2	29.15	1	28.50	29.55	1	2,448	0.04%
2019/01/08	1	27.80	0	0.00	27.90	1	2,242	0.04%
2019/01/04	0	26.65	0	0.00	26.40	0	2,170	0.00%
2019/01/02	0	27.55	0	0.00	27.55	0	2,192	0.00%
2018/12/26	0	28.25	0	0.00	28.25	0	2,194	0.00%
2018/12/21	1	28.50	0	0.00	28.40	1	2,135	0.05%
2018/12/17	0	0.00	1	28.55	28.55	-1	2,123	-0.05%
2018/12/14	10	28.95	0	0.00	29.15	10	2,147	0.47%
2018/12/13	4	29.45	40	29.53	29.15	-36	2,214	-1.63%
2018/12/12	29	30.00	4	29.78	30.00	25	2,202	1.14%
2018/12/10	0	27.55	0	0.00	27.70	0	2,176	0.00%
2018/12/07	5	28.44	2	28.38	28.20	3	2,176	0.14%
2018/12/06	1	28.95	0	0.00	29.10	1	2,101	0.05%
2018/12/05	0	0.00	30	31.23	30.70	-30	2,055	-1.46%
2018/12/04	32	31.48	3	31.78	31.95	29	2,034	1.43%
2018/11/30	1	29.40	1	29.70	30.00	0	1,923	0.00%
2018/11/29	2	29.90	1	30.00	29.60	1	1,891	0.05%
2018/11/26	0	0.00	3	28.40	28.45	-3	1,750	-0.17%
2018/11/22	0	0.00	6	28.45	28.00	-6	1,724	-0.35%
2018/11/20	6	28.60	3	28.60	28.40	3	1,737	0.17%
2018/11/19	1	28.50	1	29.00	29.00	0	1,710	0.00%
2018/11/12	1	28.30	0	0.00	28.35	1	1,689	0.06%
2018/11/09	2	27.00	0	0.00	27.30	2	1,623	0.12%
2018/11/02	0	0.00	7	27.85	27.15	-7	1,795	-0.39%
2018/11/01	7	25.79	0	0.00	26.00	7	1,743	0.40%
2018/10/30	0	24.00	0	0.00	23.90	0	1,733	0.00%
2018/10/29	1	23.90	0	0.00	23.95	1	1,746	0.06%
2018/10/25	0	0.00	1	24.05	24.05	-1	1,820	-0.05%
2018/10/22	1	25.55	0	0.00	25.90	1	1,847	0.05%
2018/10/12	0	25.75	0	0.00	25.60	0	1,912	0.00%
2018/10/11	1	25.85	1	25.85	25.75	0	1,897	0.00%
2018/10/09	3	28.65	0	0.00	28.60	3	1,890	0.16%
2018/10/08	0	0.00	2	28.80	29.10	-2	1,885	-0.11%
2018/10/04	0	0.00	5	31.32	31.25	-5	1,879	-0.27%
2018/10/02	0	0.00	0.1	31.95	31.90	-0.1	1,892	-0.01%
2018/09/27	0	0.00	0.6	31.85	31.85	-0.6	1,955	-0.03%
2018/09/14	0	0.00	1	31.65	32.80	-1	2,040	-0.05%
2018/09/06	1	32.40	1	32.55	32.40	0	2,007	0.00%
2018/09/05	2.8	32.78	0	0.00	32.70	2.8	2,066	0.14%
2018/08/29	1	33.80	0	0.00	33.15	1	2,396	0.04%
2018/08/28	1	33.40	2	33.25	33.30	-1	2,399	-0.04%
2018/08/21	0	0.00	6	31.65	31.60	-6	2,546	-0.24%
2018/08/16	0	0.00	1	31.95	32.60	-1	2,627	-0.04%
2018/08/14	5	33.50	0	0.00	33.50	5	2,631	0.19%
2018/08/10	1	35.90	0	0.00	35.80	1	2,563	0.04%
2018/08/01	0	0.00	1	38.90	39.00	-1	2,603	-0.04%
2018/07/25	0	0.00	1	38.00	37.85	-1	2,622	-0.04%
2018/07/13	1	38.10	1	37.70	37.70	0	2,812	0.00%
2018/07/12	0	0.00	1	37.75	37.55	-1	2,835	-0.04%
2018/06/29	6	37.70	1	37.70	37.60	5	3,293	0.15%
2018/06/28	1.3	40.00	1	40.40	40.00	0.3	3,311	0.01%
2018/06/26	0.1	40.25	0	0.00	40.20	0.1	3,309	0.00%
2018/06/25	2	41.48	0	0.00	41.25	2	3,337	0.06%
2018/06/15	0	0.00	1	42.00	42.25	-1	3,341	-0.03%
2018/06/12	10	42.78	8	42.99	42.20	2	3,249	0.06%
2018/06/06	0.2	40.60	2	40.70	40.70	-1.8	3,253	-0.05%
2018/06/05	0.2	40.10	0	0.00	40.05	0.2	3,324	0.01%
2018/05/31	0.1	39.85	0	0.00	39.85	0.1	3,334	0.00%
2018/05/29	1.2	39.14	0	0.00	39.10	1.2	3,360	0.04%
2018/05/28	0.1	39.10	0	0.00	39.10	0.1	3,434	0.00%
2018/05/24	6	39.68	0	0.00	39.55	6	3,460	0.17%
2018/05/15	2	38.85	0	0.00	38.25	2	3,546	0.06%
2018/05/14	0	0.00	1	38.40	38.40	-1	3,649	-0.03%
2018/05/07	0	0.00	10	38.25	37.95	-10	3,852	-0.26%
2018/04/26	1	39.00	0	0.00	39.00	1	4,253	0.02%
2018/04/25	1	39.60	0	0.00	39.90	1	4,308	0.02%
2018/04/24	1	39.55	0	0.00	39.55	1	4,371	0.02%
2018/04/20	2	43.40	0	0.00	43.10	2	4,368	0.05%
2018/04/18	1	43.45	0	0.00	42.85	1	4,569	0.02%
2018/04/17	1	42.65	0	0.00	42.65	1	4,625	0.02%
2018/04/13	3	44.33	6	44.41	43.95	-3	4,860	-0.06%
2018/04/10	0	0.00	4	41.45	41.00	-4	5,359	-0.07%
2018/04/09	9	42.11	0	0.00	41.30	9	5,461	0.16%
2018/04/03	0	42.50	0	0.00	42.50	0	5,469	0.00%
2018/03/31	0	0.00	5	43.70	43.35	-5	5,627	-0.09%
2018/03/28	0	0.00	1	43.05	43.05	-1	5,779	-0.02%
2018/03/26	0	41.70	0	0.00	41.75	0	5,918	0.00%
2018/03/23	0	0.00	2	41.40	41.20	-2	5,934	-0.03%
2018/03/22	0	42.25	0	0.00	42.25	0	5,938	0.00%
2018/03/21	1	42.80	0	0.00	42.55	1	6,059	0.02%
2018/03/20	5	42.15	0	0.00	42.15	5	6,083	0.08%
2018/03/14	2	43.70	2	43.63	43.25	0	6,329	0.00%
2018/03/13	0	0.00	3	43.45	43.55	-3	6,380	-0.05%
2018/03/09	0	0.00	8	43.18	43.20	-8	6,528	-0.12%
2018/03/07	0	0.00	10	42.55	42.45	-10	6,481	-0.15%
2018/03/05	4	42.61	0	0.00	42.35	4	6,667	0.06%
2018/03/02	1	43.25	1	43.65	43.20	0	6,704	0.00%
2018/03/01	1	42.55	1	43.00	43.30	0	6,668	0.00%
2018/02/27	1	42.75	3	42.83	42.40	-2	6,750	-0.03%
2018/02/26	2	42.45	5	42.46	42.35	-3	6,778	-0.04%
2018/02/22	1	41.40	0	0.00	41.45	1	6,832	0.01%
2018/02/21	0	0.00	5	40.21	40.80	-5	6,834	-0.07%
2018/02/09	1	37.40	1	37.80	39.45	0	6,936	0.00%
2018/02/08	5	41.40	0	0.00	39.80	5	6,955	0.07%
2018/02/07	2	41.75	2	41.75	41.30	0	7,144	0.00%
2018/02/06	2	42.20	4	40.53	40.50	-2	7,439	-0.03%
2018/02/05	1	42.20	1	43.70	43.70	0	7,371	0.00%
2018/02/01	0	0.00	1	44.20	43.60	-1	7,484	-0.01%
2018/01/31	0.1	44.05	0	0.00	44.05	0.1	7,600	0.00%
2018/01/30	5.1	44.04	0	0.00	43.65	5.1	7,710	0.07%
2018/01/29	1.1	44.15	4	44.10	43.60	-2.9	7,968	-0.04%
2018/01/26	0	0.00	2	43.48	43.10	-2	7,980	-0.03%
2018/01/25	0.1	43.00	0	0.00	43.05	0.1	8,232	0.00%
2018/01/19	3	41.93	0	0.00	41.70	3	9,081	0.03%
2018/01/17	0	0.00	4	42.80	42.45	-4	9,108	-0.04%
2018/01/16	4	43.30	10	43.30	43.10	-6	9,125	-0.07%
2018/01/15	0.1	44.00	0	0.00	44.00	0.1	9,125	0.00%
2018/01/12	1	44.30	0	0.00	44.60	1	9,108	0.01%
2018/01/10	10	43.70	0	0.00	43.65	10	9,373	0.11%
2018/01/09	2	44.13	2	44.23	44.05	0	9,536	0.00%
2018/01/08	14	45.15	3	44.97	44.90	11	9,404	0.12%
2018/01/05	2.1	42.59	23	42.91	42.80	-20.9	8,875	-0.24%
2018/01/04	2	41.35	0	0.00	41.40	2	8,731	0.02%
2018/01/03	1	42.10	1	41.75	41.75	0	8,915	0.00%
2018/01/02	1.1	40.93	1	41.15	41.10	0.1	9,051	0.00%