欣銓 (3264)-台新-新莊券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
72.6
漲跌
▼1.3
漲幅
-1.76%
成交量
3,717張
產業
上櫃半導體類股
966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

欣銓 (3264)籌碼相關－台新-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

台新-新莊券商分點個股進出
台新-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
2024/05/31	1	73.90	1	73.20	72.60	0	6,972	0.00%
2024/05/30	0	0.00	1.1	73.73	73.90	-1.1	7,091	-0.02%
2024/05/28	0.1	73.70	0	0.00	73.90	0.1	7,423	0.00%
2024/05/24	2	71.95	0	0.00	72.60	2	7,463	0.03%
2024/05/23	2	72.75	0	0.00	71.10	2	7,526	0.03%
2024/05/22	0.1	72.30	0	0.00	72.50	0.1	7,488	0.00%
2024/05/17	0.2	72.60	0	0.00	71.60	0.2	7,295	0.00%
2024/05/16	0.1	73.20	3	73.57	73.60	-2.9	7,263	-0.04%
2024/05/15	0.1	73.10	0	0.00	72.70	0.1	7,338	0.00%
2024/05/13	1	72.70	0	0.00	73.00	1	7,428	0.01%
2024/05/08	1	72.40	0	0.00	73.00	1	7,518	0.01%
2024/05/07	1	72.00	0	0.00	72.50	1	7,515	0.01%
2024/05/06	1	72.60	0	0.00	72.00	1	7,494	0.01%
2024/05/03	0.1	73.40	0	0.00	72.60	0.1	7,545	0.00%
2024/05/02	0	0.00	2	73.00	73.40	-2	7,588	-0.03%
2024/04/30	0	72.60	2	72.60	73.30	-2	7,628	-0.03%
2024/04/29	6	73.35	1	72.30	72.30	5	7,587	0.07%
2024/04/26	0	0.00	1	78.00	77.50	-1	7,457	-0.01%
2024/04/22	1	79.60	2	77.35	77.70	-1	7,751	-0.01%
2024/04/19	0	0.00	2	76.90	79.80	-2	7,664	-0.03%
2024/04/18	1	79.70	0	0.00	80.00	1	7,630	0.01%
2024/04/17	1	78.50	15	78.80	78.50	-14	7,682	-0.18%
2024/04/16	1	79.30	2	77.60	78.30	-1	7,749	-0.01%
2024/04/12	0	0.00	2	80.50	79.30	-2	7,741	-0.03%
2024/04/11	1	79.80	0	0.00	80.00	1	7,753	0.01%
2024/04/10	1	79.50	0	0.00	79.50	1	7,790	0.01%
2024/04/09	1	80.70	1	81.10	80.80	0	7,710	0.00%
2024/04/03	2	82.00	2	81.70	81.30	0	7,877	0.00%
2024/04/02	1	82.40	1	83.00	82.40	0	7,892	0.00%
2024/04/01	1	82.50	10.1	83.29	82.60	-9.1	7,925	-0.12%
2024/03/29	5	82.92	6.1	83.23	83.60	-1.1	7,995	-0.01%
2024/03/28	2.3	82.33	1	84.80	82.30	1.3	7,756	0.02%
2024/03/27	1	82.70	4	84.28	84.00	-3	7,619	-0.04%
2024/03/26	1.1	78.99	0	0.00	79.80	1.1	7,533	0.01%
2024/03/25	2	81.55	2	81.30	81.50	0	7,534	0.00%
2024/03/22	5	82.46	1	82.00	81.90	4	7,656	0.05%
2024/03/21	22	85.10	22	85.80	85.80	0	7,676	0.00%
2024/03/20	4.1	86.29	26.1	86.22	85.00	-22	7,656	-0.29%
2024/03/19	36	84.93	18	84.27	85.60	18	7,407	0.24%
2024/03/18	1	80.40	12.5	79.38	80.90	-11.5	7,155	-0.16%
2024/03/15	1	77.40	2	76.35	76.80	-1	7,097	-0.01%
2024/03/14	2	76.75	1.2	76.22	76.10	0.8	7,092	0.01%
2024/03/13	2	77.85	2	79.15	77.80	0	7,099	0.00%
2024/03/12	2	77.30	1	78.30	77.60	1	7,120	0.01%
2024/03/11	8	78.29	7.2	77.03	77.00	0.8	7,290	0.01%
2024/03/08	7.5	79.35	14	79.88	79.10	-6.5	7,393	-0.09%
2024/03/07	17.7	78.27	4	77.10	78.60	13.7	7,435	0.18%
2024/03/06	0	0.00	3	76.30	77.00	-3	7,346	-0.04%
2024/03/05	2.1	76.65	2.2	76.48	76.60	-0.1	7,364	0.00%
2024/03/04	3.7	75.08	7	75.06	76.10	-3.3	7,230	-0.05%
2024/03/01	0.2	73.50	0	0.00	72.70	0.2	7,016	0.00%
2024/02/27	1	72.60	0	0.00	71.50	1	6,881	0.01%
2024/02/26	4	73.03	0	0.00	72.50	4	6,876	0.06%
2024/02/23	2	75.60	2	74.70	74.10	0	6,867	0.00%
2024/02/22	0	0.00	1	75.00	74.80	-1	6,855	-0.01%
2024/02/21	5	73.50	0	0.00	73.40	5	6,806	0.07%
2024/02/20	0	0.00	6	73.80	73.30	-6	6,821	-0.09%
2024/02/16	1	74.40	0	0.00	73.90	1	6,785	0.01%
2024/02/15	6	73.57	0	0.00	74.00	6	6,735	0.09%
2024/02/02	0.1	72.20	0	0.00	71.80	0.1	6,752	0.00%
2024/02/01	1	73.00	0	0.00	73.00	1	6,716	0.01%
2024/01/26	1	74.40	0	0.00	73.70	1	6,939	0.01%
2024/01/23	11	75.12	0.2	75.10	75.20	10.8	7,008	0.15%
2024/01/22	0	0.00	5	74.80	75.70	-5	6,986	-0.07%
2024/01/19	2	75.20	2	75.30	75.30	0	7,183	0.00%
2024/01/18	0	0.00	0.1	73.60	74.30	-0.1	7,100	0.00%
2024/01/17	2	73.40	1	73.70	72.90	1	7,019	0.01%
2024/01/16	0.1	73.20	0	0.00	73.20	0.1	6,960	0.00%
2024/01/12	0.1	70.60	1	70.90	71.50	-0.9	6,964	-0.01%
2024/01/11	0.1	70.60	0	0.00	70.60	0.1	6,927	0.00%
2024/01/10	3.2	71.10	6	71.08	71.80	-2.8	6,867	-0.04%
2024/01/09	0.1	71.00	3	71.23	71.00	-2.9	6,789	-0.04%
2024/01/08	2	71.20	0	0.00	71.20	2	6,765	0.03%
2024/01/05	2	72.00	3	72.40	72.10	-1	6,772	-0.01%
2024/01/03	0.1	72.70	0	0.00	72.40	0.1	6,664	0.00%
2024/01/02	4.1	73.27	0	0.00	73.30	4.1	6,628	0.06%
2023/12/29	1.1	74.40	0	0.00	74.00	1.1	6,534	0.02%
2023/12/27	0	0.00	1	74.60	74.60	-1	6,507	-0.02%
2023/12/26	4	73.70	3	73.63	73.90	1	6,523	0.02%
2023/12/25	1.1	73.02	2	73.30	72.90	-0.9	6,440	-0.01%
2023/12/22	1.1	75.03	1	75.40	75.20	0.1	6,332	0.00%
2023/12/21	0.1	75.00	1	75.00	74.70	-1	6,267	-0.02%
2023/12/19	2	77.55	0	0.00	76.80	2	6,160	0.03%
2023/12/18	1	78.20	3.2	79.63	78.50	-2.2	6,053	-0.04%
2023/12/15	2	81.60	0	0.00	81.00	2	6,103	0.03%
2023/12/14	1	82.20	2	82.15	82.00	-1	6,079	-0.02%
2023/12/13	6	81.32	6	81.23	80.40	0	6,085	0.00%
2023/12/12	5	80.10	4	80.40	80.60	1	6,078	0.02%
2023/12/11	0	0.00	0.2	79.00	78.60	-0.2	6,141	0.00%
2023/12/08	1	78.30	0	0.00	77.90	1	6,309	0.02%
2023/12/07	0	0.00	5	78.20	77.50	-5	6,546	-0.08%
2023/12/06	8	78.84	5	79.18	79.80	3	6,603	0.05%
2023/12/05	7	77.86	8	77.25	76.40	-1	6,492	-0.02%
2023/12/04	20	78.35	18.1	78.70	77.50	1.9	6,460	0.03%
2023/12/01	5	71.00	19.1	72.44	74.40	-14.1	6,201	-0.23%
2023/11/30	13	71.27	2	71.15	70.40	11	6,133	0.18%
2023/11/24	0	0.00	20	69.90	69.30	-20	6,227	-0.32%
2023/11/22	22	70.10	1.1	70.41	70.20	20.9	6,305	0.33%
2023/11/21	0	0.00	1	69.10	68.90	-1	6,298	-0.02%
2023/11/20	0	0.00	22	68.73	68.90	-22	6,390	-0.34%
2023/11/17	0	0.00	0.1	69.30	69.30	-0.1	6,529	0.00%
2023/11/16	1	68.80	0	0.00	68.70	1	6,524	0.02%
2023/11/15	0	0.00	1	68.90	68.30	-1	6,509	-0.02%
2023/11/14	21	69.00	20	69.30	68.70	1	6,501	0.02%
2023/11/13	23	69.07	23.1	69.17	69.10	-0.1	6,486	0.00%
2023/11/09	0	0.00	0.3	67.00	67.10	-0.3	6,408	0.00%
2023/11/08	1	68.40	0	0.00	67.60	1	6,440	0.02%
2023/11/07	2	67.90	0	0.00	67.80	2	6,406	0.03%
2023/11/06	3	67.10	0.1	67.60	67.90	2.9	6,390	0.05%
2023/11/03	0	0.00	0.1	66.00	66.90	-0.1	6,306	0.00%
2023/11/02	0	0.00	33	65.51	66.00	-33	6,288	-0.52%
2023/11/01	2	65.20	1	65.50	64.80	1	6,320	0.02%
2023/10/31	36	65.16	100	64.91	65.00	-64	6,313	-1.01%
2023/10/30	15	64.60	10	64.60	64.60	5	6,366	0.08%
2023/10/27	6.1	66.56	114	64.96	64.00	-107.9	6,470	-1.67%	大賣/鉅額交易
2023/10/26	150	64.45	1	63.90	64.30	149	6,517	2.29%	大買/鉅額交易
2023/10/25	0	0.00	161	65.09	64.90	-161	6,834	-2.36%	大賣/鉅額交易
2023/10/24	18	65.01	7	64.54	64.60	11	6,896	0.16%
2023/10/23	56	64.65	4.3	64.98	64.20	51.7	6,867	0.75%
2023/10/20	83.3	63.64	0	0.00	65.00	83.3	6,837	1.22%
2023/10/19	80	62.33	0	0.00	63.30	80	6,849	1.17%
2023/10/17	2	63.00	0	0.00	62.40	2	7,098	0.03%
2023/10/13	2	63.10	2	63.10	63.10	0	7,398	0.00%
2023/10/05	1	62.80	1	63.00	62.80	0	7,650	0.00%
2023/10/03	3	62.83	0	0.00	62.10	3	7,692	0.04%
2023/09/28	0	0.00	1	62.10	62.50	-1	7,649	-0.01%
2023/09/27	0.1	62.00	1	62.00	61.80	-0.9	7,733	-0.01%
2023/09/26	0.2	62.73	0	0.00	62.20	0.2	7,868	0.00%
2023/09/25	1	63.20	1	63.70	63.20	0	7,928	0.00%
2023/09/22	0	0.00	1	62.80	63.40	-1	7,983	-0.01%
2023/09/21	0	0.00	1	63.50	63.30	-1	7,989	-0.01%
2023/09/20	12	67.35	74	65.69	65.00	-62	8,003	-0.77%
2023/09/18	61	68.21	0	0.00	67.30	61	7,881	0.77%
2023/09/15	0	0.00	4	68.70	68.40	-4	7,932	-0.05%
2023/09/14	0	0.00	1.1	68.79	68.30	-1.1	8,033	-0.01%
2023/09/13	1	69.60	1	68.80	69.30	0	8,128	0.00%
2023/09/12	5	67.94	8	68.59	68.20	-3	8,139	-0.04%
2023/09/11	1	65.90	12	65.83	65.60	-11	8,096	-0.14%
2023/09/08	1	65.60	3	65.90	65.80	-2	8,040	-0.02%
2023/09/07	6	65.60	0.3	66.20	65.00	5.7	8,038	0.07%
2023/09/06	6.1	64.60	10	65.11	65.00	-3.9	7,993	-0.05%
2023/09/05	8.2	63.66	3	64.17	64.40	5.2	7,953	0.06%
2023/09/01	1	62.90	1	62.90	62.70	0	7,876	0.00%
2023/08/31	0	0.00	1	62.20	62.50	-1	7,809	-0.01%
2023/08/30	0	0.00	1	62.30	62.00	-1	7,806	-0.01%
2023/08/29	0	0.00	1	61.50	61.50	-1	7,807	-0.01%
2023/08/28	1	61.00	0	0.00	61.10	1	7,794	0.01%
2023/08/25	0.2	61.40	4	61.50	61.50	-3.8	7,717	-0.05%
2023/08/24	0.8	61.80	2	61.30	61.40	-1.2	7,713	-0.02%
2023/08/23	0.3	61.00	0	0.00	60.90	0.3	7,717	0.00%
2023/08/22	0	0.00	4	58.83	58.80	-4	7,816	-0.05%
2023/08/16	1	57.10	1	58.00	58.00	0	7,780	0.00%
2023/08/15	0.1	58.70	0	0.00	58.40	0.1	7,789	0.00%
2023/08/11	0.1	58.80	0	0.00	58.80	0.1	7,709	0.00%
2023/08/09	0	0.00	1	60.70	60.70	-1	7,615	-0.01%
2023/08/08	2	60.85	0	0.00	60.80	2	7,593	0.03%
2023/08/07	1	61.40	1	61.30	61.70	0	7,542	0.00%
2023/08/04	1	60.50	3	60.63	60.80	-2	7,438	-0.03%
2023/08/02	1.2	60.33	1	60.40	60.40	0.2	7,414	0.00%
2023/08/01	4.1	61.06	3.2	60.72	60.70	0.9	7,291	0.01%
2023/07/31	10	63.11	3	64.30	61.70	7	7,170	0.10%
2023/07/28	6	63.73	6	64.15	64.10	0	6,834	0.00%
2023/07/27	0	0.00	2	60.60	61.50	-2	6,461	-0.03%
2023/07/26	0	0.00	0	61.40	61.40	0	6,392	0.00%
2023/07/24	1.2	61.82	0.5	61.30	61.80	0.7	6,360	0.01%
2023/07/21	6	63.10	0	0.00	63.30	6	6,277	0.10%
2023/07/20	2	63.65	9	63.70	63.90	-7	6,173	-0.11%
2023/07/19	2	64.20	7	64.24	63.50	-5	6,018	-0.08%
2023/07/18	0	0.00	7	62.50	63.00	-7	5,804	-0.12%
2023/07/14	1	62.50	0	0.00	61.10	1	5,768	0.02%
2023/07/13	5	62.48	5	62.06	62.00	0	5,679	0.00%
2023/07/10	0	0.00	1	60.40	60.90	-1	5,564	-0.02%
2023/07/06	1	61.30	5	61.20	61.00	-4	5,565	-0.07%
2023/07/05	1	63.00	0	0.00	62.40	1	5,534	0.02%
2023/07/04	7	62.74	0	0.00	62.90	7	5,450	0.13%
2023/07/03	8	61.43	6	61.48	61.40	2	5,325	0.04%
2023/06/30	1	60.30	6	60.60	60.90	-5	5,283	-0.09%
2023/06/29	0	0.00	18	60.93	60.30	-18	5,241	-0.34%
2023/06/28	15	61.45	12	61.81	61.10	3	5,207	0.06%
2023/06/27	5	60.28	2	60.45	60.40	3	5,197	0.06%
2023/06/26	2	59.70	3	59.10	59.60	-1	5,216	-0.02%
2023/06/21	2	60.35	1	60.30	60.20	1	5,152	0.02%
2023/06/20	9	62.19	1	63.00	61.70	8	5,035	0.16%
2023/06/19	7	65.66	2	65.80	65.50	5	4,856	0.10%
2023/06/16	13	64.20	3	64.20	64.00	10	4,636	0.22%
2023/06/15	9.1	63.37	2	62.85	63.90	7.1	4,478	0.16%
2023/06/14	1	61.60	0	0.00	61.40	1	4,336	0.02%
2023/06/13	1	60.00	0	0.00	60.50	1	4,458	0.02%
2023/06/12	1	58.90	1	59.60	59.30	0	4,532	0.00%
2023/06/09	1	59.60	10	59.60	60.20	-9	4,588	-0.20%
2023/06/08	0	0.00	11	58.83	59.40	-11	4,606	-0.24%
2023/06/07	2	58.75	0	0.00	59.10	2	4,715	0.04%
2023/05/31	0	0.00	10	58.00	58.20	-10	5,204	-0.19%
2023/05/29	1	58.50	6	58.32	58.40	-5	5,167	-0.10%
2023/05/26	23	56.76	0	0.00	57.40	23	5,104	0.45%
2023/05/25	0	0.00	1	55.00	55.40	-1	4,929	-0.02%
2023/05/22	1	54.60	0.1	54.50	54.10	0.9	4,965	0.02%
2023/05/16	0	0.00	2	53.15	53.00	-2	5,178	-0.04%
2023/05/15	1.1	53.02	0	0.00	52.90	1.1	5,208	0.02%
2023/05/09	0	0.00	1	54.00	54.20	-1	5,391	-0.02%
2023/04/28	2	53.65	2	53.85	54.00	0	5,670	0.00%
2023/04/27	2	53.70	0	0.00	53.60	2	5,651	0.04%
2023/04/13	0	0.00	5	57.80	57.70	-5	5,332	-0.09%
2023/04/11	0	0.00	1	58.50	58.30	-1	5,258	-0.02%
2023/04/07	2	58.35	0	0.00	58.00	2	5,191	0.04%
2023/03/31	5	58.10	0	0.00	57.50	5	5,082	0.10%
2023/03/30	0	0.00	1	57.50	57.40	-1	5,037	-0.02%
2023/03/29	1	56.00	0	0.00	56.00	1	5,003	0.02%
2023/03/28	0	0.00	16	56.56	56.10	-16	4,986	-0.32%
2023/03/27	3	56.90	1	56.50	56.70	2	4,901	0.04%
2023/03/23	7	58.10	1	58.10	58.40	6	4,764	0.13%
2023/03/21	0	57.90	0	0.00	58.00	0	4,642	0.00%
2023/03/20	1	58.00	0	0.00	57.60	1	4,600	0.02%
2023/03/17	2	57.65	1	58.10	57.70	1	4,536	0.02%
2023/03/16	12	58.88	20	56.90	57.20	-8	4,434	-0.18%
2023/03/15	7	58.40	61	58.90	58.50	-54	4,213	-1.28%
2023/03/14	57	57.74	22	57.42	57.30	35	4,080	0.86%
2023/03/13	0	0.00	10	56.34	57.40	-10	3,957	-0.25%
2023/03/10	2	57.40	10	56.50	56.50	-8	3,845	-0.21%
2023/03/09	9	59.70	1	59.80	59.40	8	3,717	0.22%
2023/03/08	3	59.60	11	59.79	59.60	-8	3,611	-0.22%
2023/03/07	4	58.68	3	59.00	58.90	1	3,442	0.03%
2023/03/02	1	54.80	0	0.00	54.90	1	3,274	0.03%
2023/02/24	1	55.90	31	55.51	56.10	-30	3,275	-0.92%
2023/02/23	11	55.47	5	55.50	56.10	6	3,201	0.19%
2023/02/22	1	54.70	0	0.00	54.80	1	3,171	0.03%
2023/02/17	5	54.30	39	54.42	55.00	-34	3,274	-1.04%
2023/02/16	0	0.00	0.3	54.40	54.30	-0.3	3,295	-0.01%
2023/02/15	9	54.20	0	0.00	54.30	9	3,415	0.26%
2023/02/13	0	0.00	9	55.78	55.90	-9	3,474	-0.26%
2023/02/10	1	55.60	6	55.53	55.30	-5	3,588	-0.14%
2023/02/08	33	56.88	3	56.50	56.10	30	3,639	0.82%
2023/02/07	12	56.00	0	0.00	56.40	12	3,581	0.34%
2023/02/06	8	55.30	5	55.40	55.50	3	3,626	0.08%
2023/02/03	0	0.00	1	55.20	55.10	-1	3,748	-0.03%
2023/02/02	12	54.66	2	54.80	54.70	10	3,735	0.27%
2023/02/01	20	53.40	2	53.25	53.90	18	3,795	0.47%
2023/01/16	0	0.00	10	50.70	50.90	-10	3,724	-0.27%
2023/01/13	8	50.80	8	50.10	50.10	0	3,724	0.00%
2023/01/11	7	51.00	0	0.00	50.50	7	3,854	0.18%
2023/01/09	13	50.88	1	51.00	50.90	12	3,945	0.30%
2023/01/04	2	49.60	0	0.00	49.50	2	4,006	0.05%
2022/12/30	5	48.90	0	0.00	49.60	5	4,069	0.12%
2022/12/28	5	48.33	0	0.00	48.20	5	4,116	0.12%
2022/12/20	0	0.00	0.4	48.75	48.20	-0.4	4,195	-0.01%
2022/12/14	7	50.60	7	50.30	50.60	0	4,232	0.00%
2022/12/12	1	49.70	0	0.00	49.90	1	4,281	0.02%
2022/12/09	30	51.06	9	50.40	50.30	21	4,294	0.49%
2022/12/08	0	0.00	2	50.30	50.70	-2	4,313	-0.05%
2022/12/06	2	50.80	0	0.00	50.60	2	4,321	0.05%
2022/11/28	0	0.00	2	50.20	49.65	-2	4,372	-0.05%
2022/11/25	0	0.00	2	49.95	50.10	-2	4,293	-0.05%
2022/11/24	0.4	49.29	0	0.00	49.25	0.4	4,259	0.01%
2022/11/17	2	50.20	0	0.00	50.30	2	4,147	0.05%
2022/11/15	1	48.80	1	48.90	48.90	0	4,093	0.00%
2022/11/14	0	0.00	2	48.60	48.70	-2	4,045	-0.05%
2022/11/11	2	47.75	4	48.01	48.35	-2	3,975	-0.05%
2022/11/10	1	46.45	2	46.45	46.75	-1	3,816	-0.03%
2022/11/09	3	45.98	2	46.20	46.15	1	3,794	0.03%
2022/11/08	4	45.71	3	45.40	45.30	1	3,716	0.03%
2022/11/07	0	0.00	2	44.95	44.85	-2	3,619	-0.06%
2022/11/04	0	0.00	6	44.38	44.65	-6	3,607	-0.17%
2022/11/02	2	44.38	5	44.01	43.85	-3	3,611	-0.08%
2022/11/01	6	43.79	15	43.86	43.95	-9	3,661	-0.25%
2022/10/31	0	0.00	1	42.20	41.85	-1	3,563	-0.03%
2022/10/28	17	42.85	4	42.20	41.65	13	3,615	0.36%
2022/10/25	1	39.75	14	40.76	39.75	-13	3,551	-0.37%
2022/10/24	13	39.30	1	40.10	39.70	12	3,576	0.34%
2022/10/21	1	38.50	0	0.00	38.70	1	3,586	0.03%
2022/10/20	0	0.00	1	38.40	38.85	-1	3,572	-0.03%
2022/10/19	1	39.50	0	0.00	39.30	1	3,566	0.03%
2022/10/13	3	38.45	3	38.55	38.50	0	3,635	0.00%
2022/10/12	2	40.40	2	40.50	40.15	0	3,611	0.00%
2022/10/11	0	0.00	18	42.80	41.00	-18	3,652	-0.49%
2022/10/07	3	44.25	0	0.00	44.25	3	3,672	0.08%
2022/10/06	4	44.19	0	0.00	44.15	4	3,702	0.11%
2022/10/05	2	44.40	1	44.30	43.60	1	3,719	0.03%
2022/10/04	2	43.40	0	0.00	43.40	2	3,743	0.05%
2022/10/03	4	42.69	0	0.00	42.50	4	3,799	0.11%
2022/09/30	4	40.50	0	0.00	41.80	4	3,847	0.10%
2022/09/28	0	0.00	2	39.40	39.40	-2	3,851	-0.05%
2022/09/26	1	41.10	0	0.00	40.65	1	3,860	0.03%
2022/09/23	1	43.60	0	0.00	42.90	1	3,865	0.03%
2022/09/22	2	43.15	0	0.00	43.80	2	3,907	0.05%
2022/09/21	1	43.50	0	0.00	43.20	1	3,920	0.03%
2022/09/20	0	0.00	1	44.00	44.05	-1	3,940	-0.03%
2022/09/19	2	44.43	1	44.90	44.00	1	3,970	0.03%
2022/09/08	0	0.00	3	45.27	46.00	-3	4,072	-0.07%
2022/09/05	2	43.58	0	0.00	43.50	2	4,158	0.05%
2022/08/31	0	0.00	10	45.85	45.80	-10	4,218	-0.24%
2022/08/29	3	44.87	0	0.00	44.80	3	4,249	0.07%
2022/08/26	0	0.00	1	46.00	45.55	-1	4,283	-0.02%
2022/08/25	0	0.00	1	45.50	46.10	-1	4,437	-0.02%
2022/08/24	10	44.80	10	44.65	44.50	0	4,566	0.00%
2022/08/23	0	0.00	1	44.60	44.50	-1	4,650	-0.02%
2022/08/22	2	44.98	0	0.00	44.80	2	4,663	0.04%
2022/08/18	0	0.00	1	45.35	45.65	-1	4,581	-0.02%
2022/08/16	0	0.00	11	45.51	45.60	-11	4,514	-0.24%
2022/08/15	1	44.90	7	44.94	44.95	-6	4,458	-0.13%
2022/08/12	1	44.25	0	0.00	44.10	1	4,395	0.02%
2022/08/11	2	43.50	0	0.00	43.50	2	4,350	0.05%
2022/08/09	6	42.93	0	0.00	43.50	6	4,269	0.14%
2022/08/08	27	43.50	23	43.24	43.50	4	4,212	0.09%
2022/08/05	0	0.00	2	41.65	41.50	-2	4,074	-0.05%
2022/08/04	2	41.05	5	41.02	41.00	-3	4,032	-0.07%
2022/08/03	0	0.00	2	40.80	40.80	-2	3,925	-0.05%
2022/08/02	3	40.12	0	0.00	40.00	3	3,873	0.08%
2022/08/01	3	41.63	0	0.00	41.20	3	3,837	0.08%
2022/07/29	7	40.91	1	40.85	41.15	6	3,775	0.16%
2022/07/26	2	38.40	0	0.00	38.30	2	3,615	0.06%
2022/07/22	14	40.72	15	40.23	40.15	-1	3,526	-0.03%
2022/07/21	5	40.10	0	0.00	40.45	5	3,515	0.14%
2022/07/20	2	39.63	3	39.88	39.60	-1	3,490	-0.03%
2022/07/18	0	0.00	1	38.05	38.70	-1	3,375	-0.03%
2022/07/12	21	35.00	0	0.00	34.85	21	3,135	0.67%
2022/07/06	2	34.45	0	0.00	34.05	2	2,969	0.07%
2022/07/04	5	34.80	1	34.80	34.55	4	2,940	0.14%
2022/06/30	10	36.20	0	0.00	35.90	10	2,892	0.35%
2022/06/23	1	38.30	0	0.00	38.55	1	2,726	0.04%
2022/06/22	2	40.70	1	40.20	39.00	1	2,673	0.04%
2022/06/17	0	0.00	1	43.55	43.10	-1	2,524	-0.04%
2022/06/16	0	0.00	2	47.30	44.70	-2	2,470	-0.08%
2022/06/15	2	49.95	0	0.00	49.75	2	2,387	0.08%
2022/06/14	1	49.80	3	50.60	50.60	-2	2,348	-0.09%
2022/06/13	2	50.10	2	50.20	50.00	0	2,307	0.00%
2022/06/10	1	49.90	1	50.40	51.10	0	2,266	0.00%
2022/06/09	1	51.20	1	50.50	50.50	0	2,219	0.00%
2022/06/08	0	0.00	1	50.10	50.10	-1	2,172	-0.05%
2022/06/07	3	49.65	3	50.00	50.00	0	2,161	0.00%
2022/06/06	0	0.00	5	49.84	50.20	-5	2,140	-0.23%
2022/06/02	9	50.34	15	50.27	50.40	-6	2,125	-0.28%
2022/06/01	9	48.77	4	49.63	49.60	5	1,963	0.25%
2022/05/31	8	47.93	0	0.00	48.25	8	1,806	0.44%
2022/05/17	8	45.00	8	45.30	45.60	0	1,908	0.00%
2022/05/16	0	0.00	1	44.80	44.80	-1	1,936	-0.05%
2022/05/13	0	0.00	9	43.77	44.40	-9	1,953	-0.46%
2022/05/04	1	44.80	0	0.00	44.75	1	2,204	0.05%
2022/04/12	0	0.00	2	46.43	46.10	-2	2,646	-0.08%
2022/04/07	0	0.00	9	48.75	48.20	-9	2,655	-0.34%
2022/04/06	4	48.85	10	48.85	48.85	-6	2,656	-0.23%
2022/03/30	6	49.95	0	0.00	50.10	6	2,714	0.22%
2022/03/28	5	49.60	1	49.65	49.65	4	2,751	0.15%
2022/03/24	0	0.00	10	50.70	50.90	-10	2,738	-0.37%
2022/03/23	11	50.67	0	0.00	50.70	11	2,768	0.40%
2022/03/18	0	0.00	10	50.40	50.40	-10	2,895	-0.35%
2022/03/17	14	50.23	4	50.30	50.30	10	2,898	0.34%
2022/03/16	9	48.59	0	0.00	48.40	9	2,882	0.31%
2022/03/15	1	48.75	0	0.00	48.75	1	2,870	0.03%
2022/03/14	1	50.00	1	50.40	50.20	0	2,924	0.00%
2022/03/10	0	0.00	1	50.50	50.50	-1	3,021	-0.03%
2022/02/24	1	49.95	0	0.00	49.20	1	3,643	0.03%
2022/02/23	2	50.10	6	50.60	50.50	-4	3,777	-0.11%
2022/02/22	6	50.17	2	50.20	50.00	4	3,815	0.10%
2022/02/18	4	51.20	0	0.00	51.50	4	3,877	0.10%
2022/02/15	7	51.59	1	51.70	51.20	6	4,080	0.15%
2022/02/14	1	51.70	5.1	52.19	51.60	-4.1	4,139	-0.10%
2022/02/11	6	53.10	1	53.20	53.00	5	4,157	0.12%
2022/02/10	10	54.41	1	54.30	53.70	9	4,226	0.21%
2022/02/09	2	54.15	0	0.00	54.40	2	4,347	0.05%
2022/02/07	1	51.80	0	0.00	51.90	1	4,489	0.02%
2022/01/25	1	53.00	3	52.87	52.10	-2	4,793	-0.04%
2022/01/21	8	53.00	8	53.04	53.00	0	5,218	0.00%
2022/01/20	0.1	53.50	0	0.00	53.30	0.1	5,229	0.00%
2022/01/18	0	0.00	5	53.20	52.70	-5	5,333	-0.09%
2022/01/17	1	53.30	0	0.00	53.20	1	5,378	0.02%
2022/01/14	3	52.00	5	52.00	51.90	-2	5,469	-0.04%
2022/01/13	1	51.60	0	0.00	51.70	1	5,598	0.02%
2022/01/12	1	51.90	5	52.00	52.00	-4	5,617	-0.07%
2022/01/11	1	52.80	0	0.00	52.20	1	5,670	0.02%
2022/01/10	5	52.80	7	52.97	53.30	-2	5,736	-0.03%
2022/01/07	4	52.93	0	0.00	52.70	4	5,829	0.07%
2022/01/04	0	0.00	1	54.20	54.30	-1	6,025	-0.02%
2022/01/03	2	54.70	1	54.70	54.70	1	6,104	0.02%
2021/12/30	3	56.10	3	55.60	55.50	0	6,197	0.00%
2021/12/28	7	55.70	10	55.40	55.20	-3	6,429	-0.05%
2021/12/27	8	55.30	13	55.40	55.30	-5	6,487	-0.08%
2021/12/24	7	55.06	1	55.20	55.30	6	6,582	0.09%
2021/12/22	1	55.60	1	55.50	55.50	0	6,810	0.00%
2021/12/17	15	54.81	16	54.75	54.70	-1	7,216	-0.01%
2021/12/16	1	55.40	0	0.00	55.20	1	7,242	0.01%
2021/12/15	1	54.40	0	0.00	54.30	1	7,325	0.01%
2021/12/14	4	53.58	5	53.70	53.50	-1	7,377	-0.01%
2021/12/10	1	56.30	0	0.00	55.80	1	7,661	0.01%
2021/12/08	3	55.70	0	0.00	56.30	3	7,967	0.04%
2021/12/07	4	57.05	4	55.60	55.60	0	8,109	0.00%
2021/12/06	15	57.15	12	57.00	57.00	3	8,377	0.04%
2021/12/03	7	57.24	5	57.50	57.60	2	8,616	0.02%
2021/12/02	1	56.70	1	56.80	56.90	0	8,791	0.00%
2021/12/01	41	55.80	42.1	56.20	56.70	-1.1	9,061	-0.01%
2021/11/30	23	54.86	25	55.55	55.50	-2	9,265	-0.02%
2021/11/29	1.1	54.49	6	52.80	54.40	-4.9	9,701	-0.05%
2021/11/26	0	0.00	1	53.00	53.00	-1	10,180	-0.01%
2021/11/24	0	0.00	4	55.70	56.00	-4	12,244	-0.03%
2021/11/23	3	56.53	0	0.00	56.00	3	13,642	0.02%
2021/11/22	3	56.00	1	57.10	57.60	2	13,796	0.01%
2021/11/19	0	0.00	4	57.50	56.60	-4	13,942	-0.03%
2021/11/18	5	57.42	0	0.00	57.30	5	14,141	0.04%
2021/11/17	4	57.60	10	57.56	57.70	-6	14,253	-0.04%
2021/11/16	13	57.67	11	56.75	57.40	2	14,345	0.01%
2021/11/15	4	57.68	6	57.88	58.30	-2	14,469	-0.01%
2021/11/12	8	58.61	9	57.10	57.20	-1	14,623	-0.01%
2021/11/11	1	58.70	0	0.00	58.60	1	14,677	0.01%
2021/11/10	0	0.00	1	59.50	59.40	-1	14,744	-0.01%
2021/11/09	28	59.13	23	58.50	58.50	5	14,990	0.03%
2021/11/08	13	59.68	12	59.30	58.90	1	15,168	0.01%
2021/11/05	11	60.42	7	61.10	61.30	4	15,129	0.03%
2021/11/04	25	59.80	39	59.86	59.50	-14	15,237	-0.09%
2021/11/03	25	59.50	33	58.29	58.20	-8	15,291	-0.05%
2021/11/02	0	0.00	1	60.20	59.80	-1	15,548	-0.01%
2021/11/01	8.3	60.43	6	60.68	61.50	2.3	15,592	0.01%
2021/10/29	34	59.29	31	59.94	59.40	3	15,652	0.02%
2021/10/27	0	0.00	1	57.40	57.50	-1	16,604	-0.01%
2021/10/26	29	58.14	29	57.06	56.80	0	16,845	0.00%
2021/10/25	19	57.67	18	57.90	58.10	1	16,942	0.01%
2021/10/22	6	57.37	6	58.25	57.70	0	17,212	0.00%
2021/10/21	12	58.69	7	58.06	56.60	5	17,370	0.03%
2021/10/20	6	57.95	6	57.78	58.00	0	17,637	0.00%
2021/10/19	11	56.21	11	56.63	57.50	0	17,857	0.00%
2021/10/18	8	56.75	7	55.61	55.40	1	18,163	0.01%
2021/10/15	3	55.83	2	56.20	56.70	1	18,840	0.01%
2021/10/13	1	53.50	1	53.30	53.50	0	20,004	0.00%
2021/10/12	2	52.60	2	53.45	52.90	0	20,096	0.00%
2021/10/08	10	56.04	10	55.60	55.90	0	20,389	0.00%
2021/10/07	5	56.16	9	56.38	56.30	-4	21,687	-0.02%
2021/10/06	17	55.62	18	54.36	54.10	-1	22,623	0.00%
2021/10/05	8	54.38	4	53.88	55.60	4	22,723	0.02%
2021/10/01	1	55.90	0	0.00	55.70	1	22,740	0.00%
2021/09/29	20	58.57	15	58.20	57.20	5	22,762	0.02%
2021/09/28	23	60.97	3	60.50	60.60	20	22,649	0.09%
2021/09/27	7	61.41	2	60.80	60.50	5	22,617	0.02%
2021/09/24	17	61.23	30	62.85	62.90	-13	22,495	-0.06%
2021/09/22	22	60.15	20	60.10	59.60	2	22,350	0.01%
2021/09/17	18	61.99	18	62.52	62.40	0	22,326	0.00%
2021/09/16	3	62.47	0	0.00	61.80	3	22,421	0.01%
2021/09/15	2	63.30	55	63.64	64.30	-53	22,291	-0.24%
2021/09/14	59	64.53	5	64.24	64.60	54	22,151	0.24%
2021/09/13	2	64.95	4	65.13	64.00	-2	21,953	-0.01%
2021/09/10	2	65.30	0	0.00	65.60	2	21,916	0.01%
2021/09/09	4	65.15	7	65.76	66.40	-3	21,738	-0.01%
2021/09/08	46	65.55	58	64.49	63.00	-12	21,414	-0.06%
2021/09/07	14	64.73	13	65.29	65.80	1	21,179	0.00%
2021/09/06	47	67.48	24.5	67.35	66.40	22.5	20,977	0.11%
2021/09/03	1	67.40	2.1	67.55	67.30	-1.1	20,743	-0.01%
2021/09/02	3.5	66.13	26	66.93	65.80	-22.5	20,805	-0.11%
2021/09/01	23.1	70.01	11	69.92	69.00	12.1	20,307	0.06%
2021/08/31	50	70.07	47	69.62	71.80	3	19,856	0.02%
2021/08/30	211	69.22	193	69.34	70.20	18	19,361	0.09%	大買/大賣/
2021/08/27	51	66.64	87.3	66.62	69.10	-36.3	17,627	-0.21%
2021/08/26	42	62.48	3	62.77	62.90	39	16,152	0.24%
2021/08/25	4	62.10	82	61.73	62.00	-78	15,912	-0.49%
2021/08/24	72	60.97	1	59.80	62.40	71	15,598	0.46%
2021/08/23	12	59.91	12	59.09	60.10	0	15,377	0.00%
2021/08/20	0	0.00	1	58.20	58.20	-1	15,262	-0.01%
2021/08/19	13	57.18	5	57.80	57.20	8	15,117	0.05%
2021/08/18	3	56.47	0	0.00	59.40	3	14,921	0.02%
2021/08/17	0	0.00	2	54.50	54.30	-2	14,733	-0.01%
2021/08/16	2	56.75	3	56.93	56.50	-1	14,598	-0.01%
2021/08/13	8	58.70	2	56.80	56.80	6	14,477	0.04%
2021/08/12	1	59.00	13.3	59.12	60.80	-12.3	14,211	-0.09%
2021/08/11	3	60.17	2	60.60	58.80	1	13,972	0.01%
2021/08/10	1	60.20	1	61.00	61.00	0	13,860	0.00%
2021/08/09	1	61.00	0	0.00	60.40	1	13,700	0.01%
2021/08/06	1	61.60	7.4	62.76	61.70	-6.4	13,599	-0.05%
2021/08/05	0	0.00	4	62.13	63.10	-4	13,217	-0.03%
2021/08/04	2.4	63.45	1	63.10	62.70	1.4	13,128	0.01%
2021/08/03	14	63.31	11	62.86	63.00	3	12,951	0.02%
2021/08/02	32	62.10	29	62.24	63.00	3	12,488	0.02%
2021/07/30	4	58.85	3	59.33	59.20	1	11,748	0.01%
2021/07/28	5	54.14	4	55.78	55.70	1	11,426	0.01%
2021/07/27	3	58.40	0	0.00	57.50	3	11,225	0.03%
2021/07/26	1	59.90	1	59.10	59.90	0	11,074	0.00%
2021/07/23	0	0.00	7	57.64	57.20	-7	10,768	-0.07%
2021/07/22	6	59.95	8	59.75	59.50	-2	10,663	-0.02%
2021/07/21	12.5	59.26	18	59.28	58.50	-5.5	10,434	-0.05%
2021/07/20	19	57.01	36	56.94	58.30	-17	9,936	-0.17%
2021/07/19	2	55.20	9	54.83	54.40	-7	9,056	-0.08%
2021/07/16	10	52.06	6.2	52.58	53.30	3.8	8,738	0.04%
2021/07/15	16	52.39	85	52.30	52.40	-69	8,594	-0.80%
2021/07/14	89	55.60	17	55.98	55.90	72	8,222	0.88%
2021/07/13	4	51.25	21	51.32	52.10	-17	6,875	-0.25%
2021/07/12	2	47.95	2	48.08	48.15	0	5,872	0.00%
2021/07/09	0	0.00	9	46.95	46.90	-9	5,727	-0.16%
2021/07/08	23	48.07	24	47.45	46.85	-1	5,860	-0.02%
2021/07/07	9	46.86	2	46.78	47.00	7	5,729	0.12%
2021/07/06	2	45.75	0	0.00	45.75	2	5,640	0.04%
2021/07/05	1	45.95	0	0.00	45.95	1	5,715	0.02%
2021/07/02	0	0.00	4	45.60	45.20	-4	5,800	-0.07%
2021/07/01	2	45.00	2	44.55	44.40	0	5,925	0.00%
2021/06/29	20	45.46	0	0.00	44.50	20	5,939	0.34%
2021/06/28	0	0.00	15	45.70	46.00	-15	5,891	-0.25%
2021/06/25	0	0.00	2	45.50	45.80	-2	5,910	-0.03%
2021/06/24	0	0.00	2	44.50	44.30	-2	5,780	-0.03%
2021/06/23	13	44.40	0	0.00	44.50	13	5,913	0.22%
2021/06/22	5	43.80	0	0.00	43.90	5	5,920	0.08%
2021/06/21	2	43.70	21.4	43.99	44.15	-19.4	5,940	-0.33%
2021/06/18	0	0.00	3	44.40	44.50	-3	5,988	-0.05%
2021/06/17	1	43.75	0	0.00	44.10	1	6,047	0.02%
2021/06/16	0	0.00	1	43.50	43.50	-1	6,072	-0.02%
2021/06/11	1	44.80	1	44.30	44.20	0	6,144	0.00%
2021/06/10	4	45.19	2	45.53	44.50	2	6,097	0.03%
2021/06/09	1	44.10	2	44.03	44.20	-1	5,872	-0.02%
2021/06/08	21	43.88	0	0.00	44.10	21	5,903	0.36%
2021/06/07	2	42.20	1	43.05	43.00	1	5,914	0.02%
2021/06/03	0	0.00	1	42.70	42.60	-1	6,045	-0.02%
2021/06/01	1	43.15	0	0.00	42.80	1	6,152	0.02%
2021/05/28	2	41.50	2	41.75	42.55	0	6,332	0.00%
2021/05/26	0	0.00	3	40.80	40.60	-3	6,573	-0.05%
2021/05/25	1	40.45	0	0.00	40.30	1	6,682	0.01%
2021/05/24	5	39.35	0	0.00	39.60	5	6,805	0.07%
2021/05/20	1	39.65	0	0.00	39.40	1	7,100	0.01%
2021/05/18	0	0.00	2	38.60	38.80	-2	7,498	-0.03%
2021/05/17	2	35.98	1	36.80	36.15	1	7,924	0.01%
2021/05/14	2	38.40	2	39.00	38.55	0	8,395	0.00%
2021/05/13	0	0.00	5	36.84	38.35	-5	9,064	-0.06%
2021/05/12	4	39.23	13	38.84	38.40	-9	9,528	-0.09%
2021/05/11	13	41.28	0	0.00	40.55	13	9,544	0.14%
2021/05/10	0	0.00	2.4	43.21	43.00	-2.4	9,531	-0.02%
2021/05/07	0	0.00	20	42.00	42.55	-20	9,559	-0.21%
2021/05/06	2	42.30	5	40.85	40.90	-3	9,609	-0.03%
2021/05/05	1	42.00	1	42.75	42.00	0	9,654	0.00%
2021/05/04	1.4	44.27	28	43.77	42.95	-26.6	9,828	-0.27%
2021/05/03	6	45.25	2	45.45	44.70	4	9,932	0.04%
2021/04/29	2.2	47.37	1	47.35	47.20	1.2	9,931	0.01%
2021/04/28	13	47.36	1	48.00	48.00	12	10,555	0.11%
2021/04/27	5.3	47.07	5	47.46	47.25	0.3	10,606	0.00%
2021/04/26	11.3	47.54	6.4	47.50	47.90	4.9	10,663	0.05%
2021/04/23	1	45.05	0	0.00	46.00	1	10,433	0.01%
2021/04/22	14	45.80	9	45.44	44.70	5	10,474	0.05%
2021/04/21	2	46.30	1	46.10	46.10	1	10,437	0.01%
2021/04/20	3.1	45.87	3	46.18	46.05	0.1	10,472	0.00%
2021/04/19	0.4	45.22	0	0.00	45.35	0.4	10,944	0.00%
2021/04/16	10	45.17	0	0.00	45.05	10	11,042	0.09%
2021/04/15	0.4	44.30	0	0.00	44.50	0.4	11,014	0.00%
2021/04/12	1	46.35	0	0.00	46.10	1	10,932	0.01%
2021/04/09	3	46.35	6	46.54	46.70	-3	10,850	-0.03%
2021/04/08	8	46.64	4	46.70	46.75	4	10,773	0.04%
2021/04/07	0	0.00	2	46.50	46.70	-2	10,641	-0.02%
2021/04/01	0	0.00	10	44.81	44.90	-10	10,468	-0.10%
2021/03/31	2	45.65	0	0.00	45.00	2	10,460	0.02%
2021/03/30	2.4	45.18	0	0.00	45.35	2.4	10,427	0.02%
2021/03/29	5.4	45.94	1	45.95	45.85	4.4	10,330	0.04%
2021/03/26	10	45.70	7	46.01	45.90	3	10,305	0.03%
2021/03/25	0	0.00	4	45.35	45.20	-4	10,148	-0.04%
2021/03/24	3	44.80	0	0.00	44.60	3	10,119	0.03%
2021/03/23	3	45.32	1	45.45	45.20	2	10,091	0.02%
2021/03/22	3	45.10	5	44.35	45.10	-2	9,994	-0.02%
2021/03/18	2	44.35	2	44.60	44.35	0	9,987	0.00%
2021/03/17	2	44.10	0	0.00	44.00	2	10,005	0.02%
2021/03/16	2	43.83	0	0.00	43.80	2	10,040	0.02%
2021/03/12	6	44.35	0	0.00	44.25	6	10,161	0.06%
2021/03/11	5	43.95	0	0.00	44.15	5	10,189	0.05%
2021/03/09	1	42.00	0	0.00	42.45	1	10,149	0.01%
2021/03/04	3	44.18	6	44.11	43.60	-3	10,221	-0.03%
2021/03/03	1	44.60	0	0.00	44.80	1	10,155	0.01%
2021/03/02	6	46.06	0	0.00	45.50	6	10,088	0.06%
2021/02/26	2	45.60	0	0.00	45.90	2	10,030	0.02%
2021/02/25	0	0.00	10	45.30	45.35	-10	10,222	-0.10%
2021/02/24	11	46.33	1	45.60	45.60	10	10,283	0.10%
2021/02/23	3	46.37	1	46.15	46.15	2	10,120	0.02%
2021/02/22	0	0.00	2	45.90	46.80	-2	9,978	-0.02%
2021/02/19	0	0.00	2	45.90	46.15	-2	9,808	-0.02%
2021/02/18	4	47.69	4	47.73	47.50	0	9,634	0.00%
2021/02/17	15	48.88	16.2	48.44	49.00	-1.2	9,409	-0.01%
2021/02/05	60.2	47.71	60	48.26	47.55	0.2	8,932	0.00%
2021/02/04	78	46.37	68	47.30	47.80	10	8,421	0.12%
2021/02/03	5	45.27	82	43.88	45.70	-77	7,728	-1.00%
2021/02/02	55	43.56	3	43.30	43.60	52	7,246	0.72%
2021/02/01	22	41.80	4	41.78	41.60	18	7,180	0.25%
2021/01/29	1	42.80	0	0.00	41.65	1	7,136	0.01%
2021/01/28	1	43.90	40	43.31	42.80	-39	7,095	-0.55%
2021/01/27	2	44.45	2	44.53	44.25	0	7,018	0.00%
2021/01/26	3	44.30	3	44.10	43.80	0	6,880	0.00%
2021/01/25	1	43.70	12	43.71	43.80	-11	6,672	-0.16%
2021/01/22	2	41.90	4	41.70	42.20	-2	6,492	-0.03%
2021/01/21	18	44.41	15	44.29	41.60	3	6,384	0.05%
2021/01/20	2	41.38	2	41.65	42.00	0	5,695	0.00%
2021/01/19	41	41.70	2	41.28	40.95	39	5,494	0.71%
2021/01/18	3	38.90	3.2	39.71	40.25	-0.2	5,361	0.00%
2021/01/15	1	41.20	7	40.20	39.90	-6	5,287	-0.11%
2021/01/14	1	40.40	1	40.75	40.75	0	5,203	0.00%
2021/01/13	0	0.00	11	40.53	40.40	-11	5,162	-0.21%
2021/01/12	16	42.03	0	0.00	40.35	16	5,046	0.32%
2021/01/11	0	0.00	2	39.65	40.35	-2	4,488	-0.04%
2021/01/07	0	0.00	6	38.70	38.90	-6	4,347	-0.14%
2021/01/06	1	38.90	4	38.55	38.95	-3	4,378	-0.07%
2021/01/05	35	39.41	40	39.85	39.75	-5	4,303	-0.12%
2021/01/04	4	38.90	0	0.00	39.00	4	4,202	0.10%
2020/12/28	7	38.65	0	0.00	38.55	7	4,160	0.17%
2020/12/23	1	37.55	0	0.00	37.50	1	4,149	0.02%
2020/12/17	9	38.28	0	0.00	38.30	9	4,162	0.22%
2020/12/16	0	0.00	1	38.85	38.65	-1	4,164	-0.02%
2020/12/15	1	38.65	0	0.00	38.15	1	4,202	0.02%
2020/12/14	2	39.15	0	0.00	39.50	2	4,167	0.05%
2020/12/11	1	39.10	0	0.00	39.45	1	4,307	0.02%
2020/12/10	0	0.00	73	39.98	40.10	-73	4,403	-1.66%
2020/12/09	73	40.70	11	39.91	41.05	62	4,306	1.44%
2020/12/04	0	0.00	2	38.53	38.85	-2	3,990	-0.05%
2020/12/02	10	38.40	0	0.00	38.40	10	3,929	0.25%
2020/11/30	0	0.00	2	37.63	37.35	-2	3,775	-0.05%
2020/11/27	2	37.05	0	0.00	37.15	2	3,702	0.05%
2020/11/26	1	36.85	0	0.00	37.00	1	3,677	0.03%
2020/11/25	1	36.60	0	0.00	36.80	1	3,678	0.03%
2020/11/24	3	37.90	2	38.30	37.40	1	3,630	0.03%
2020/11/23	2	36.03	13	36.01	37.10	-11	3,319	-0.33%
2020/11/19	2	34.90	0	0.00	34.85	2	3,193	0.06%
2020/11/12	0	0.00	1	35.10	34.80	-1	3,481	-0.03%
2020/11/11	0.2	34.65	0	0.00	34.75	0.2	3,532	0.01%
2020/11/05	0	0.00	5	33.75	34.00	-5	3,702	-0.14%
2020/11/03	5	33.05	0	0.00	33.05	5	3,824	0.13%
2020/10/30	10	34.00	0	0.00	33.35	10	4,038	0.25%
2020/10/29	3	34.00	0	0.00	34.10	3	4,100	0.07%
2020/10/27	0	0.00	2	34.60	34.65	-2	4,642	-0.04%
2020/10/14	1	34.40	15	34.08	34.40	-14	5,048	-0.28%
2020/10/13	5	33.30	0	0.00	33.55	5	5,005	0.10%
2020/10/08	10	33.60	1	34.00	33.25	9	5,058	0.18%
2020/10/06	1	33.75	0	0.00	33.30	1	5,170	0.02%
2020/09/30	0	0.00	2	32.60	32.65	-2	5,318	-0.04%
2020/09/28	0	0.00	1	31.80	31.75	-1	5,445	-0.02%
2020/09/25	2	31.10	0	0.00	30.90	2	5,483	0.04%
2020/09/24	1	31.85	0	0.00	31.80	1	5,502	0.02%
2020/09/18	0	0.00	2	34.20	34.10	-2	5,642	-0.04%
2020/09/16	1	34.70	0	0.00	34.70	1	5,604	0.02%
2020/09/15	0	0.00	1	34.65	34.95	-1	5,436	-0.02%
2020/09/14	2	33.05	0	0.00	33.00	2	5,267	0.04%
2020/09/07	0	0.00	2	32.50	32.35	-2	5,447	-0.04%
2020/09/02	0	0.00	1	32.85	32.95	-1	5,588	-0.02%
2020/09/01	0	0.00	1	32.55	32.35	-1	5,650	-0.02%
2020/08/31	1	33.20	1	32.85	32.75	0	5,688	0.00%
2020/08/28	1	33.00	1	33.00	33.35	0	5,865	0.00%
2020/08/25	2	32.45	0	0.00	32.65	2	5,890	0.03%
2020/08/20	0	0.00	4	32.93	32.25	-4	5,848	-0.07%
2020/08/19	0	0.00	26	33.78	33.75	-26	5,801	-0.45%
2020/08/18	16	34.14	0	0.00	33.95	16	5,846	0.27%
2020/08/14	1	34.80	8	34.38	34.80	-7	5,708	-0.12%
2020/08/13	0	0.00	2	34.75	34.30	-2	5,671	-0.04%
2020/08/12	1	35.15	0	0.00	34.70	1	5,644	0.02%
2020/08/11	1	34.10	2	34.45	34.80	-1	5,583	-0.02%
2020/08/10	12	35.92	0	0.00	35.30	12	5,515	0.22%
2020/08/07	0	0.00	1	35.70	35.45	-1	5,450	-0.02%
2020/08/06	2	35.70	3	35.70	35.90	-1	5,404	-0.02%
2020/08/05	5	36.82	3	36.50	36.70	2	5,255	0.04%
2020/08/04	2	36.88	0	0.00	36.75	2	5,218	0.04%
2020/08/03	2	35.98	5	36.29	36.45	-3	5,143	-0.06%
2020/07/31	8	34.42	0	0.00	34.95	8	4,912	0.16%
2020/07/30	0	0.00	1	32.00	32.30	-1	4,610	-0.02%
2020/07/29	1	30.95	0	0.00	30.90	1	4,649	0.02%
2020/07/28	0	0.00	10	31.50	30.15	-10	4,768	-0.21%
2020/07/27	10	32.93	0	0.00	32.25	10	4,685	0.21%
2020/07/24	7	32.26	8	32.01	32.25	-1	4,558	-0.02%
2020/07/16	0	0.00	2	30.95	31.00	-2	4,482	-0.04%
2020/07/14	10	31.90	0	0.00	32.00	10	4,624	0.22%
2020/07/10	0	0.00	2	30.70	30.30	-2	4,574	-0.04%
2020/07/08	1	32.00	1	31.95	32.15	0	4,445	0.00%
2020/07/07	1	32.70	1	32.55	32.80	0	4,418	0.00%
2020/07/03	0	0.00	5	32.55	32.30	-5	4,460	-0.11%
2020/07/02	0	0.00	1	32.15	32.75	-1	4,493	-0.02%
2020/07/01	5	32.00	1	32.30	32.20	4	4,460	0.09%
2020/06/30	2	31.53	2	31.40	31.80	0	4,413	0.00%
2020/06/17	1	30.10	0	0.00	30.30	1	4,537	0.02%
2020/06/15	2	30.80	0	0.00	30.70	2	4,577	0.04%
2020/06/11	4	30.73	6	30.20	29.60	-2	4,459	-0.04%
2020/06/10	0	0.00	4	30.70	30.80	-4	4,402	-0.09%
2020/06/09	2	30.98	0	0.00	30.80	2	4,470	0.04%
2020/06/05	1	30.60	4	30.70	30.65	-3	4,431	-0.07%
2020/06/04	4	30.34	14	30.35	30.55	-10	4,420	-0.23%
2020/06/03	0	0.00	2	28.95	29.65	-2	4,252	-0.05%
2020/06/02	0	0.00	1	29.00	28.75	-1	4,183	-0.02%
2020/06/01	1	28.70	0	0.00	28.70	1	4,240	0.02%
2020/05/27	0	0.00	1	28.80	28.80	-1	4,249	-0.02%
2020/05/26	1	29.20	2	29.20	28.95	-1	4,241	-0.02%
2020/05/25	2	28.90	0	0.00	29.35	2	4,181	0.05%
2020/05/22	2	28.20	0	0.00	28.05	2	4,050	0.05%
2020/05/19	2	27.95	0	0.00	28.10	2	4,008	0.05%
2020/05/18	0	0.00	8	27.40	27.40	-8	3,966	-0.20%
2020/05/12	1	27.75	0	0.00	27.75	1	3,890	0.03%
2020/05/11	0	0.00	2	28.25	28.15	-2	3,897	-0.05%
2020/05/08	11	28.33	9	28.10	28.05	2	3,872	0.05%
2020/05/05	4	27.95	2	28.10	27.85	2	3,815	0.05%
2020/05/04	2	27.28	2	27.10	27.35	0	3,726	0.00%
2020/04/30	0	0.00	12	26.22	26.35	-12	3,590	-0.33%
2020/04/23	0	0.00	10	25.30	25.55	-10	3,487	-0.29%
2020/04/22	1	25.00	0	0.00	25.10	1	3,449	0.03%
2020/04/17	4	25.53	3	26.05	25.25	1	3,304	0.03%
2020/04/14	2	24.20	0	0.00	24.40	2	3,060	0.07%
2020/04/13	0	0.00	1	24.25	23.85	-1	3,036	-0.03%
2020/04/10	1	24.25	1	24.55	24.20	0	3,026	0.00%
2020/04/08	0	0.00	2	23.00	23.40	-2	2,976	-0.07%
2020/04/07	1	21.95	4	22.18	22.40	-3	2,906	-0.10%
2020/04/01	1	20.85	3	20.80	20.85	-2	2,783	-0.07%
2020/03/31	3	20.65	0	0.00	20.85	3	2,757	0.11%
2020/03/27	2	21.13	0	0.00	20.80	2	2,718	0.07%
2020/03/26	1	20.80	0	0.00	20.80	1	2,676	0.04%
2020/03/25	22	21.00	1	21.15	20.90	21	2,754	0.76%
2020/03/23	0	0.00	1	19.65	19.65	-1	2,728	-0.04%
2020/03/20	0	0.00	1	20.25	20.50	-1	2,836	-0.04%
2020/03/19	3	18.93	0	0.00	18.90	3	2,825	0.11%
2020/03/13	0	0.00	5	23.05	23.80	-5	2,671	-0.19%
2020/03/12	5	25.95	16	25.90	25.10	-11	2,557	-0.43%
2020/03/11	5	26.65	3	27.35	26.75	2	2,497	0.08%
2020/03/10	3	26.05	0	0.00	27.25	3	2,464	0.12%
2020/03/09	10	26.65	0	0.00	26.45	10	2,406	0.42%
2020/03/05	1	27.75	2	27.75	27.30	-1	2,300	-0.04%
2020/02/27	2	26.65	0	0.00	26.40	2	2,173	0.09%
2020/02/26	1	27.20	0	0.00	27.40	1	2,128	0.05%
2020/02/25	0	0.00	1	27.80	27.55	-1	2,103	-0.05%
2020/02/13	0	0.00	1	27.60	27.20	-1	1,988	-0.05%
2020/02/11	1	26.75	1	27.00	26.90	0	1,937	0.00%
2020/02/10	2	26.45	0	0.00	26.45	2	1,929	0.10%
2020/01/31	0	0.00	1	27.25	27.35	-1	1,831	-0.05%
2020/01/30	1	27.65	0	0.00	27.20	1	1,937	0.05%
2020/01/07	4	29.68	0	0.00	29.10	4	1,917	0.21%
2020/01/03	20	31.30	2	31.25	30.40	18	1,868	0.96%
2019/12/31	2	30.40	0	0.00	30.85	2	1,741	0.11%
2019/12/30	0	0.00	2	30.80	30.65	-2	1,724	-0.12%
2019/12/25	1	30.60	0	0.00	30.55	1	1,689	0.06%
2019/12/24	1	30.90	18	30.80	30.40	-17	1,683	-1.01%
2019/12/23	2	30.85	3	30.80	30.75	-1	1,663	-0.06%
2019/12/20	3	31.10	0	0.00	30.70	3	1,624	0.18%
2019/12/18	5	30.46	5	30.45	30.10	0	1,458	0.00%
2019/12/17	5	29.61	2	29.70	30.20	3	1,402	0.21%
2019/12/13	5	29.25	0	0.00	28.65	5	1,375	0.36%
2019/12/04	0	0.00	0	27.80	27.70	0	1,246	0.00%
2019/12/03	2	27.70	0	0.00	27.70	2	1,268	0.16%
2019/11/15	0	0.00	1	27.60	27.65	-1	1,372	-0.07%
2019/11/13	1	27.65	1	28.05	27.65	0	1,433	0.00%
2019/11/12	1	27.50	0	0.00	27.55	1	1,444	0.07%
2019/11/06	0	0.00	1	28.30	28.35	-1	1,440	-0.07%
2019/11/05	1	28.55	1	28.85	28.55	0	1,441	0.00%
2019/11/04	0	0.00	2	28.65	28.80	-2	1,444	-0.14%
2019/11/01	1	28.20	1	28.30	28.30	0	1,446	0.00%
2019/10/31	1	28.15	0	0.00	28.40	1	1,470	0.07%
2019/10/29	22	28.91	0	0.00	28.65	22	1,472	1.49%
2019/10/21	0	0.00	1	27.70	27.70	-1	1,543	-0.06%
2019/10/16	1	27.60	0	0.00	27.50	1	1,579	0.06%
2019/10/15	0	0.00	1	27.80	27.65	-1	1,590	-0.06%
2019/10/14	1	27.60	0	0.00	27.60	1	1,603	0.06%
2019/09/18	0	0.00	2	28.23	28.25	-2	1,605	-0.12%
2019/09/11	1	27.95	0	0.00	27.80	1	1,627	0.06%
2019/09/10	0	0.00	3	28.12	28.25	-3	1,622	-0.18%
2019/09/09	2	27.90	0	0.00	27.85	2	1,629	0.12%
2019/08/28	0	0.00	3	27.35	27.10	-3	1,547	-0.19%
2019/08/23	1	27.80	1	27.80	27.70	0	1,531	0.00%
2019/08/21	1	28.05	1	28.20	28.05	0	1,543	0.00%
2019/08/20	4	28.00	1	28.15	27.90	3	1,544	0.19%
2019/08/19	0	0.00	1	29.40	29.80	-1	1,512	-0.07%
2019/08/16	0	0.00	2	29.10	29.05	-2	1,491	-0.13%
2019/08/15	1	28.75	0	0.00	28.75	1	1,476	0.07%
2019/08/14	0	0.00	1	29.30	29.10	-1	1,465	-0.07%
2019/08/13	1	28.75	0	0.00	28.75	1	1,482	0.07%
2019/08/12	0	0.00	1	29.25	29.05	-1	1,492	-0.07%
2019/08/08	1	28.80	1	29.20	28.75	0	1,497	0.00%
2019/08/06	3	29.17	0	0.00	28.90	3	1,519	0.20%
2019/08/05	1	28.85	0	0.00	28.70	1	1,516	0.07%
2019/08/02	1	29.40	0	0.00	29.10	1	1,510	0.07%
2019/08/01	1	30.00	1	30.05	29.85	0	1,504	0.00%
2019/07/31	1	30.35	0	0.00	30.10	1	1,498	0.07%
2019/07/29	0	0.00	1	31.70	31.30	-1	1,473	-0.07%
2019/07/24	0	0.00	2	31.20	31.55	-2	1,488	-0.13%
2019/07/19	0	0.00	1	29.85	29.95	-1	1,449	-0.07%
2019/07/17	3	30.07	0	0.00	29.70	3	1,558	0.19%
2019/07/12	0	0.00	0	29.90	29.75	0	1,821	0.00%
2019/07/11	1	29.80	0	0.00	29.80	1	1,864	0.05%
2019/07/10	0	0.00	3	29.07	29.10	-3	1,899	-0.16%
2019/07/09	1	28.80	0	0.00	28.80	1	2,046	0.05%
2019/07/05	0	0.00	1	29.20	29.25	-1	2,282	-0.04%
2019/07/02	2	29.30	0	0.00	29.35	2	2,679	0.07%
2019/07/01	1	29.30	0	0.00	29.40	1	2,727	0.04%
2019/06/28	0	0.00	1	28.95	28.95	-1	2,715	-0.04%
2019/06/27	11	28.59	10	28.50	28.50	1	2,708	0.04%
2019/05/29	1	26.35	0	0.00	26.50	1	3,013	0.03%
2019/05/27	0	0.00	1	26.25	26.30	-1	3,115	-0.03%
2019/05/24	1	26.35	0	0.00	26.45	1	3,142	0.03%
2019/05/23	0	0.00	1	26.50	26.35	-1	3,157	-0.03%
2019/05/22	2	27.20	0	0.00	26.90	2	3,163	0.06%
2019/05/13	1	28.50	0	0.00	28.30	1	3,256	0.03%
2019/05/09	1	30.05	0	0.00	29.35	1	3,345	0.03%
2019/05/03	0	0.00	1	31.60	31.70	-1	3,502	-0.03%
2019/04/30	0	0.00	16	31.40	31.65	-16	3,523	-0.45%
2019/04/29	1	31.85	0	0.00	31.60	1	3,527	0.03%
2019/04/26	1	31.80	0	0.00	31.65	1	3,505	0.03%
2019/04/25	0	0.00	2	32.50	32.45	-2	3,482	-0.06%
2019/04/24	3	32.85	0	0.00	32.00	3	3,463	0.09%
2019/04/23	10	32.50	13	32.51	32.50	-3	3,400	-0.09%
2019/04/19	3	31.45	1	32.00	31.60	2	3,262	0.06%
2019/04/18	2	31.05	0	0.00	30.90	2	3,215	0.06%
2019/04/16	0	0.00	1	31.75	32.35	-1	3,065	-0.03%
2019/04/15	2	32.20	1	31.55	32.00	1	3,012	0.03%
2019/04/12	0	0.00	16	30.90	30.85	-16	2,884	-0.55%
2019/04/11	3	30.20	0	0.00	30.20	3	2,805	0.11%
2019/04/10	13	31.27	0	0.00	31.40	13	2,672	0.49%
2019/04/09	16	30.53	0	0.00	31.40	16	2,513	0.64%
2019/04/03	1	29.30	1	29.60	29.50	0	2,276	0.00%
2019/03/22	0	0.00	1	29.55	29.95	-1	2,122	-0.05%
2019/03/13	1	29.25	0	0.00	29.25	1	2,122	0.05%
2019/03/12	0	29.60	11	29.14	29.60	-11	2,197	-0.50%
2019/03/07	1	29.55	0	0.00	29.15	1	2,263	0.04%
2019/03/06	0	0.00	2	29.95	29.75	-2	2,291	-0.09%
2019/03/05	2	30.55	0	0.00	30.10	2	2,285	0.09%
2019/02/25	1	30.20	1	29.90	30.00	0	2,123	0.00%
2019/02/22	0	0.00	1	30.00	30.00	-1	2,162	-0.05%
2019/02/15	5	29.00	0	0.00	29.00	5	2,223	0.22%
2019/02/13	5	29.50	0	0.00	29.00	5	2,299	0.22%
2019/02/11	1	29.75	0	0.00	30.05	1	2,249	0.04%
2019/01/15	0	0.00	0	26.70	26.65	0	2,370	0.00%
2018/12/10	1	27.10	2	26.95	27.10	-1	2,925	-0.03%
2018/12/07	2	27.58	2	27.50	27.50	0	2,923	0.00%
2018/12/06	2	27.83	2	27.40	27.40	0	2,906	0.00%
2018/12/05	1	29.25	1	29.15	28.95	0	2,870	0.00%
2018/12/04	1	30.60	0	0.00	30.50	1	2,815	0.04%
2018/12/03	0	0.00	1	30.25	30.65	-1	2,805	-0.04%
2018/11/30	4	30.09	3	29.70	29.50	1	2,778	0.04%
2018/11/29	1	29.55	1	29.75	30.05	0	2,762	0.00%
2018/11/26	1	28.65	1	28.25	28.25	0	2,794	0.00%
2018/11/23	2	28.98	2	28.50	28.50	0	2,814	0.00%
2018/11/22	2	29.65	1	29.70	29.20	1	2,811	0.04%
2018/11/21	2	28.83	2	29.10	30.30	0	2,803	0.00%
2018/11/20	2	29.65	2	29.30	29.30	0	2,757	0.00%
2018/11/19	1	29.90	1	30.15	30.15	0	2,732	0.00%
2018/11/16	1	29.95	3	29.87	29.70	-2	2,738	-0.07%
2018/11/14	5	29.61	5	29.91	29.80	0	2,760	0.00%
2018/11/13	3	28.40	1	28.70	29.40	2	2,715	0.07%
2018/11/09	1	28.10	1	28.35	28.20	0	2,660	0.00%
2018/11/08	1	27.95	1	28.45	28.05	0	2,705	0.00%
2018/11/07	0	0.00	1	27.30	27.60	-1	2,721	-0.04%
2018/11/06	3	27.20	3	26.50	26.50	0	2,798	0.00%
2018/11/05	1	27.40	1	27.85	27.85	0	2,967	0.00%
2018/11/02	2	27.98	1	27.80	27.80	1	3,017	0.03%
2018/10/17	0	0.00	1	29.10	28.55	-1	2,880	-0.03%
2018/10/16	0	0.00	2	29.10	28.70	-2	2,894	-0.07%
2018/10/12	2	28.15	2	28.70	28.85	0	2,954	0.00%
2018/10/04	1	35.65	1	35.85	35.55	0	2,931	0.00%
2018/10/03	1	37.05	1	36.75	36.60	0	2,930	0.00%
2018/10/02	1	37.10	1	36.95	36.95	0	2,962	0.00%
2018/10/01	1	36.35	1	36.75	37.55	0	2,996	0.00%
2018/09/28	3	36.88	2	36.50	36.50	1	3,015	0.03%
2018/09/27	0	0.00	1	37.45	37.10	-1	3,030	-0.03%
2018/09/26	4	37.51	1	37.45	37.45	3	3,043	0.10%
2018/09/25	2	37.58	1	37.45	37.45	1	3,050	0.03%
2018/09/21	3	38.30	3	38.50	37.55	0	3,052	0.00%
2018/09/20	5	37.35	3	37.88	37.85	2	3,020	0.07%
2018/09/19	1	37.90	0	0.00	37.55	1	3,032	0.03%
2018/09/18	2	36.40	3	36.70	36.80	-1	3,011	-0.03%
2018/09/17	11	36.31	11	36.45	36.40	0	3,026	0.00%
2018/09/14	4	36.45	3	37.23	36.90	1	3,019	0.03%
2018/09/13	1	36.50	1	36.45	36.15	0	2,997	0.00%
2018/09/11	1	36.35	2	36.40	36.45	-1	3,072	-0.03%
2018/09/10	1	37.00	1	36.30	36.30	0	3,073	0.00%
2018/09/07	3	38.20	1	37.20	37.20	2	3,065	0.07%
2018/09/06	1	38.65	0	0.00	38.85	1	3,075	0.03%
2018/09/05	0	0.00	2	38.83	38.90	-2	3,086	-0.06%
2018/09/04	2	38.15	2	38.65	38.80	0	3,099	0.00%
2018/08/31	13	37.93	1	37.65	38.15	12	3,079	0.39%
2018/08/29	2	36.93	2	37.35	37.00	0	3,102	0.00%
2018/08/28	2	36.75	2	37.13	37.10	0	3,120	0.00%
2018/08/24	1	35.35	1	35.70	35.60	0	3,170	0.00%
2018/08/23	1	35.80	1	35.30	35.30	0	3,249	0.00%
2018/08/22	2	36.15	2	35.80	35.70	0	3,270	0.00%
2018/08/17	1	37.90	1	37.85	37.50	0	3,314	0.00%
2018/08/10	0	0.00	10	40.45	39.70	-10	3,135	-0.32%
2018/08/07	1	38.00	1	38.60	38.50	0	2,940	0.00%
2018/07/27	0	0.00	20	37.25	37.15	-20	2,927	-0.68%
2018/07/17	0	0.00	1	36.20	36.20	-1	2,835	-0.04%
2018/07/16	20	35.89	0	0.00	35.65	20	2,794	0.72%
2018/07/13	1	33.75	1	34.15	34.20	0	2,761	0.00%
2018/07/11	1	32.45	1	32.85	32.70	0	2,846	0.00%
2018/07/10	1	32.50	1	32.75	32.65	0	2,934	0.00%
2018/07/09	1	32.60	1	32.80	32.55	0	2,965	0.00%
2018/07/06	1	33.15	1	32.65	32.65	0	2,960	0.00%
2018/07/05	1	33.60	1	33.05	33.05	0	2,969	0.00%
2018/07/04	1	33.15	1	33.70	34.00	0	3,008	0.00%
2018/07/03	1	33.70	1	33.15	33.15	0	3,075	0.00%
2018/07/02	1	33.80	2	33.60	33.60	-1	3,092	-0.03%
2018/06/29	1	33.80	0	0.00	33.75	1	3,098	0.03%
2018/06/28	1	33.60	1	34.10	33.65	0	3,114	0.00%
2018/06/27	3	33.83	3	34.10	34.00	0	3,144	0.00%
2018/06/26	3	33.98	2	34.33	34.15	1	3,138	0.03%
2018/06/25	1	33.90	1	34.10	34.25	0	3,128	0.00%
2018/06/22	2	34.33	2	34.28	34.20	0	3,145	0.00%
2018/06/21	2	34.93	2	35.58	34.85	0	3,123	0.00%
2018/06/20	2	34.58	2	34.93	34.85	0	3,130	0.00%
2018/06/19	1	35.80	1	35.50	35.50	0	3,137	0.00%
2018/06/15	1	36.45	1	36.60	36.50	0	3,167	0.00%
2018/06/14	1	36.25	1	37.30	36.65	0	3,205	0.00%
2018/06/11	1	35.80	1	37.25	36.85	0	3,349	0.00%
2018/06/08	1	36.00	1	35.80	35.80	0	3,497	0.00%
2018/06/07	1	35.85	1	36.20	35.80	0	3,683	0.00%
2018/06/06	2	35.93	8	35.89	35.55	-6	3,846	-0.16%
2018/06/05	7	36.25	1	35.95	35.75	6	4,042	0.15%
2018/06/04	1	35.80	1	36.10	36.10	0	4,036	0.00%
2018/06/01	1	34.70	1	35.30	35.50	0	4,051	0.00%
2018/05/31	1	35.00	1	35.10	34.65	0	4,042	0.00%
2018/05/30	1	34.95	1	35.25	35.15	0	3,983	0.00%
2018/05/29	2	35.25	2	35.55	35.40	0	3,983	0.00%
2018/05/28	1	35.05	1	35.90	35.95	0	3,970	0.00%
2018/05/25	1	34.40	2	35.20	35.15	-1	3,970	-0.03%
2018/05/24	3	35.02	2	34.58	34.40	1	3,970	0.03%
2018/05/23	1	35.00	1	35.25	35.05	0	4,014	0.00%
2018/05/22	1	35.00	1	35.30	35.30	0	4,067	0.00%
2018/05/21	1	35.10	1	35.45	35.30	0	4,184	0.00%
2018/05/18	2	34.83	2	35.15	35.30	0	4,224	0.00%
2018/05/17	2	34.93	2	35.30	35.00	0	4,445	0.00%
2018/05/16	1	34.50	1	35.05	35.00	0	4,513	0.00%
2018/05/15	2	35.10	2	35.03	35.00	0	4,536	0.00%
2018/05/14	1	34.35	2	35.28	35.50	-1	4,615	-0.02%
2018/05/09	3	33.80	4	34.24	34.00	-1	4,718	-0.02%
2018/05/08	1	33.70	3	34.12	34.20	-2	4,781	-0.04%
2018/05/07	2	33.40	2	33.78	33.90	0	4,826	0.00%
2018/05/04	4	33.20	3	33.67	33.55	1	4,839	0.02%
2018/05/03	2	32.43	1	32.70	32.55	1	4,823	0.02%
2018/05/02	2	33.43	1	33.15	33.15	1	4,881	0.02%
2018/04/30	1	33.55	1	34.10	33.60	0	4,954	0.00%
2018/04/25	3	32.25	3	32.82	32.70	0	6,179	0.00%
2018/04/24	1	32.95	0	0.00	32.85	1	6,222	0.02%
2018/04/23	0	0.00	1	34.00	34.00	-1	6,272	-0.02%
2018/04/20	1	35.85	0	0.00	35.65	1	6,335	0.02%
2018/04/13	1	37.00	2	36.23	36.20	-1	6,749	-0.01%
2018/04/12	3	37.52	2	36.95	36.95	1	6,811	0.01%
2018/04/10	0	0.00	50	37.84	37.70	-50	6,837	-0.73%
2018/04/09	50	39.00	0	0.00	38.90	50	6,836	0.73%
2018/03/31	11	38.08	1	37.90	37.90	10	6,893	0.15%
2018/03/30	0	0.00	11	38.47	38.15	-11	7,000	-0.16%
2018/03/29	1	37.45	1	37.85	37.70	0	7,189	0.00%
2018/03/28	11	37.86	1	37.55	37.55	10	7,406	0.14%
2018/03/27	2	38.20	18	38.18	37.85	-16	7,408	-0.22%
2018/03/26	2	37.00	1	37.70	37.70	1	7,413	0.01%
2018/03/23	6	36.83	2	36.90	37.20	4	7,427	0.05%
2018/03/22	1	37.80	1	37.85	37.85	0	7,406	0.00%
2018/03/21	1	37.60	1	37.60	37.60	0	7,386	0.00%
2018/03/20	1	37.60	1	37.95	37.90	0	7,407	0.00%
2018/03/19	6	37.80	3	37.80	37.80	3	7,400	0.04%
2018/03/16	9	38.53	2	37.90	37.90	7	7,473	0.09%
2018/03/15	2	39.07	0	0.00	39.10	2	7,429	0.03%
2018/03/14	1	38.55	7	39.09	39.80	-6	7,379	-0.08%
2018/03/13	10	38.38	14	38.26	38.80	-4	7,255	-0.06%
2018/03/12	10	38.11	2	37.95	37.95	8	7,125	0.11%
2018/03/09	4	36.56	5	37.40	37.15	-1	6,989	-0.01%
2018/03/08	1	35.55	5	35.79	35.95	-4	6,904	-0.06%
2018/02/23	0	0.00	9	35.68	35.90	-9	7,768	-0.12%
2018/02/22	3	34.80	5	35.28	34.85	-2	7,950	-0.03%
2018/02/21	15	34.00	0	0.00	34.95	15	8,019	0.19%
2018/02/12	0	0.00	1	32.10	32.10	-1	8,202	-0.01%
2018/02/09	1	31.10	1	31.05	31.05	0	8,523	0.00%
2018/02/08	3	34.13	3	33.40	33.40	0	8,495	0.00%
2018/02/07	1	35.15	1	35.00	35.00	0	8,611	0.00%
2018/02/06	1	34.25	1	34.55	34.30	0	8,842	0.00%
2018/02/05	1	36.35	1	37.50	37.50	0	8,928	0.00%
2018/02/02	3	37.58	3	37.58	37.25	0	9,186	0.00%
2018/02/01	2	38.48	1	37.70	37.70	1	9,589	0.01%
2018/01/31	1	37.65	0	0.00	38.35	1	9,867	0.01%
2018/01/30	0	0.00	10	38.50	37.90	-10	9,838	-0.10%
2018/01/29	0	0.00	10	38.80	38.95	-10	9,850	-0.10%
2018/01/26	2	38.45	0	0.00	38.90	2	9,919	0.02%
2018/01/23	0	0.00	3	38.80	38.60	-3	10,065	-0.03%
2018/01/22	9	39.29	13	39.23	39.45	-4	9,953	-0.04%
2018/01/19	36	40.80	33	41.42	40.05	3	9,770	0.03%
2018/01/18	4	40.45	4	40.05	39.65	0	8,844	0.00%
2018/01/17	11	40.16	6	40.35	39.85	5	8,799	0.06%
2018/01/16	15	40.98	2	40.85	41.00	13	8,745	0.15%
2018/01/15	4	40.60	2	40.38	40.40	2	8,718	0.02%
2018/01/12	2	40.58	4	41.80	40.50	-2	8,620	-0.02%
2018/01/11	5	40.85	1	41.25	41.25	4	8,492	0.05%
2018/01/10	3	39.67	0	0.00	39.70	3	8,375	0.04%
2018/01/09	1	40.20	5	40.51	39.80	-4	8,309	-0.05%
2018/01/08	6	38.97	1	39.10	39.00	5	8,051	0.06%
2018/01/02	0	0.00	9	37.20	38.00	-9	7,859	-0.11%