欣銓 (3264)-凱基-東勢券商分點個股進出

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
73.9
漲跌
▲0.9
漲幅
+1.23%
成交量
3,486張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/05/28	5	74.00	2	74.00	73.90	3	7,423	0.04%
2024/05/27	1	72.60	1	73.00	73.00	0	7,430	0.00%
2024/05/22	2	72.25	2	72.45	72.50	0	7,488	0.00%
2024/05/21	1	71.00	1	71.40	71.00	0	7,445	0.00%
2024/05/20	3	72.30	1	73.10	71.50	2	7,378	0.03%
2024/05/17	1	73.10	1	71.90	71.60	0	7,295	0.00%
2024/05/16	1	73.10	0	0.00	73.60	1	7,263	0.01%
2024/05/15	1	72.80	0	0.00	72.70	1	7,338	0.01%
2024/05/14	0	72.40	0	0.00	72.20	0	7,397	0.00%
2024/05/13	1	72.80	0	0.00	73.00	1	7,428	0.01%
2024/05/09	0	72.00	0	0.00	71.70	0	7,538	0.00%
2024/05/07	0	0.00	2	71.80	72.50	-2	7,515	-0.03%
2024/05/06	0	72.20	0	0.00	72.00	0	7,494	0.00%
2024/05/03	0	73.30	0	0.00	72.60	0	7,545	0.00%
2024/05/02	0	73.20	0	0.00	73.40	0	7,588	0.00%
2024/04/30	2	73.80	1	72.10	73.30	1	7,628	0.01%
2024/04/29	0.1	72.70	4	73.30	72.30	-3.9	7,587	-0.05%
2024/04/26	0	78.00	0	0.00	77.50	0	7,457	0.00%
2024/04/23	3	77.67	0	0.00	77.70	3	7,676	0.04%
2024/04/22	1	79.58	0	0.00	77.70	1	7,751	0.01%
2024/04/17	1	79.10	2	78.80	78.50	-1	7,682	-0.01%
2024/04/16	2	79.89	3	78.30	78.30	-1	7,749	-0.01%
2024/04/15	0	78.90	0	0.00	79.00	0	7,718	0.00%
2024/04/12	1	80.39	0	0.00	79.30	1	7,741	0.01%
2024/04/11	0	79.00	0	0.00	80.00	0	7,753	0.00%
2024/04/10	0	80.25	0	0.00	79.50	0	7,790	0.00%
2024/04/09	1	81.40	1	80.80	80.80	0	7,710	0.00%
2024/04/08	1	81.30	0	0.00	81.50	1	7,808	0.01%
2024/04/03	1	81.80	0	0.00	81.30	1	7,877	0.01%
2024/04/02	1	83.30	0	0.00	82.40	1	7,892	0.01%
2024/04/01	2	83.00	1	82.70	82.60	1	7,925	0.01%
2024/03/29	2	81.25	1	82.90	83.60	1	7,995	0.01%
2024/03/28	0	0.00	4	83.60	82.30	-4	7,756	-0.05%
2024/03/27	3	82.05	2	80.40	84.00	1	7,619	0.01%
2024/03/26	1	79.70	0	0.00	79.80	1	7,533	0.01%
2024/03/22	1	81.90	0	0.00	81.90	1	7,656	0.01%
2024/03/20	5	87.10	13	86.48	85.00	-8	7,656	-0.10%
2024/03/19	13	83.23	12	84.28	85.60	1	7,407	0.01%
2024/03/18	0	0.00	2	78.95	80.90	-2	7,155	-0.03%
2024/03/15	2	76.50	0	0.00	76.80	2	7,097	0.03%
2024/03/14	0	0.00	1	77.20	76.10	-1	7,092	-0.01%
2024/03/13	1	78.40	0	0.00	77.80	1	7,099	0.01%
2024/03/12	0	0.00	2	77.10	77.60	-2	7,120	-0.03%
2024/03/11	0	0.00	8	78.13	77.00	-8	7,290	-0.11%
2024/03/08	8	79.36	13	79.68	79.10	-5	7,393	-0.07%
2024/03/07	7	78.23	2.1	78.20	78.60	4.9	7,435	0.07%
2024/03/06	2	75.80	0	76.50	77.00	2	7,346	0.03%
2024/03/05	3	76.30	2	76.60	76.60	1	7,364	0.01%
2024/03/04	2	76.40	2	74.45	76.10	0	7,230	0.00%
2024/03/01	0	72.80	0.1	72.30	72.70	-0.1	7,016	0.00%
2024/02/29	0	71.40	1	71.50	71.00	-1	6,895	-0.01%
2024/02/27	0	72.10	0	0.00	71.50	0	6,881	0.00%
2024/02/26	1	73.00	1	72.40	72.50	0	6,876	0.00%
2024/02/23	0	0.00	3	74.33	74.10	-3	6,867	-0.04%
2024/02/22	13	74.08	10	74.60	74.80	3	6,855	0.04%
2024/02/20	1	73.60	0	0.00	73.30	1	6,821	0.01%
2024/02/19	0	0.00	1	74.20	74.10	-1	6,814	-0.01%
2024/02/16	0	0.00	1.3	74.65	73.90	-1.3	6,785	-0.02%
2024/02/15	0	0.00	5	73.78	74.00	-5	6,735	-0.07%
2024/02/02	5	71.78	0	0.00	71.80	5	6,752	0.07%
2024/02/01	0	73.10	0	0.00	73.00	0	6,716	0.00%
2024/01/31	3	73.90	0	0.00	73.90	3	6,709	0.04%
2024/01/30	0	0.00	3	74.40	74.10	-3	6,767	-0.04%
2024/01/29	3	74.00	0	0.00	74.40	3	6,865	0.04%
2024/01/26	0	0.00	1	74.10	73.70	-1	6,939	-0.01%
2024/01/25	1	75.10	0	0.00	75.60	1	6,949	0.01%
2024/01/24	0	0.00	1	74.80	75.50	-1	6,955	-0.01%
2024/01/23	0	0.00	7	75.41	75.20	-7	7,008	-0.10%
2024/01/19	1	75.40	1	74.70	75.30	0	7,183	0.00%
2024/01/18	1	73.90	0	0.00	74.30	1	7,100	0.01%
2024/01/17	0	0.00	1	73.20	72.90	-1	7,019	-0.01%
2024/01/16	2	72.85	5	73.44	73.20	-3	6,960	-0.04%
2024/01/15	4	71.80	0	0.00	72.10	4	6,909	0.06%
2024/01/11	4	70.58	0	0.00	70.60	4	6,927	0.06%
2024/01/09	1	71.30	1	71.00	71.00	0	6,789	0.00%
2024/01/08	1	71.40	0	0.00	71.20	1	6,765	0.01%
2024/01/05	0	72.30	0	0.00	72.10	0	6,772	0.00%
2024/01/04	1	72.00	0	0.00	72.80	1	6,733	0.01%
2024/01/03	2	72.50	0	0.00	72.40	2	6,664	0.03%
2024/01/02	0	73.40	10	73.00	73.30	-10	6,628	-0.15%
2023/12/29	1	74.39	0	0.00	74.00	1	6,534	0.02%
2023/12/28	0	74.40	1	74.60	73.90	-1	6,491	-0.02%
2023/12/26	8	73.68	0	0.00	73.90	8	6,523	0.12%
2023/12/25	4	73.20	0	0.00	72.90	4	6,440	0.06%
2023/12/21	3	75.07	1	75.20	74.70	2	6,267	0.03%
2023/12/20	1	76.60	2	76.15	76.10	-1	6,188	-0.02%
2023/12/19	3	76.80	0	0.00	76.80	3	6,160	0.05%
2023/12/18	0	0.00	5	78.90	78.50	-5	6,053	-0.08%
2023/12/15	11	83.59	1	81.40	81.00	10	6,103	0.16%
2023/12/14	2	81.40	0	0.00	82.00	2	6,079	0.03%
2023/12/13	0	0.00	1	80.00	80.40	-1	6,085	-0.02%
2023/12/11	0	0.00	1	78.80	78.60	-1	6,141	-0.02%
2023/12/08	0	0.00	1	77.90	77.90	-1	6,309	-0.02%
2023/12/07	0	0.00	1	77.80	77.50	-1	6,546	-0.02%
2023/12/06	1	80.10	0	0.00	79.80	1	6,603	0.02%
2023/12/05	0	0.00	0.3	76.80	76.40	-0.3	6,492	0.00%
2023/12/01	0	0.00	7	72.57	74.40	-7	6,201	-0.11%
2023/11/30	2	71.00	2	71.70	70.40	0	6,133	0.00%
2023/11/29	0	0.00	1	70.40	70.40	-1	6,106	-0.02%
2023/11/28	0	0.00	3	69.20	69.60	-3	6,162	-0.05%
2023/11/27	0	69.20	0	0.00	68.70	0	6,174	0.00%
2023/11/15	2	69.20	0	0.00	68.30	2	6,509	0.03%
2023/11/14	0	0.00	0	68.80	68.70	0	6,501	0.00%
2023/11/13	1	68.40	1	69.09	69.10	0	6,486	0.00%
2023/11/09	1	66.70	0	0.00	67.10	1	6,408	0.02%
2023/11/08	0	0.00	2	68.00	67.60	-2	6,440	-0.03%
2023/11/07	2	67.30	2	67.90	67.80	0	6,406	0.00%
2023/11/06	0	0.00	2	67.90	67.90	-2	6,390	-0.03%
2023/11/03	0	0.00	8	66.25	66.90	-8	6,306	-0.13%
2023/11/02	0	0.00	5	65.46	66.00	-5	6,288	-0.08%
2023/11/01	0	0.00	1	65.60	64.80	-1	6,320	-0.02%
2023/10/31	10	65.05	1	65.40	65.00	9	6,313	0.14%
2023/10/27	2	66.00	2	66.90	64.00	0	6,470	0.00%
2023/10/26	21	63.83	20	64.70	64.30	1	6,517	0.02%
2023/10/24	13	64.25	13	64.60	64.60	0	6,896	0.00%
2023/10/20	0	0.00	12	64.60	65.00	-12	6,837	-0.18%
2023/10/19	0	0.00	2	63.10	63.30	-2	6,849	-0.03%
2023/10/18	10	62.00	0	0.00	62.70	10	6,961	0.14%
2023/10/17	1	62.50	1	63.10	62.40	0	7,098	0.00%
2023/10/16	2	61.90	0	0.00	62.30	2	7,341	0.03%
2023/10/13	0	0.00	2	63.05	63.10	-2	7,398	-0.03%
2023/10/12	1	61.80	0	0.00	62.40	1	7,422	0.01%
2023/10/11	5	61.96	0	0.00	61.80	5	7,518	0.07%
2023/10/06	2	62.60	0	0.00	62.10	2	7,644	0.03%
2023/10/05	0	0.00	5	62.90	62.80	-5	7,650	-0.07%
2023/10/04	0	61.70	0	0.00	62.00	0	7,686	0.00%
2023/10/03	0	62.40	0	0.00	62.10	0	7,692	0.00%
2023/10/02	2	63.40	0	0.00	63.30	2	7,673	0.03%
2023/09/27	4	61.65	1	61.60	61.80	3	7,733	0.04%
2023/09/26	2	62.30	3	62.80	62.20	-1	7,868	-0.01%
2023/09/25	3	63.27	0	0.00	63.20	3	7,928	0.04%
2023/09/22	5	63.50	5	63.30	63.40	0	7,983	0.00%
2023/09/20	4	65.78	16	67.08	65.00	-12	8,003	-0.15%
2023/09/19	5	68.40	0	0.00	67.80	5	7,885	0.06%
2023/09/18	5	68.60	6	68.27	67.30	-1	7,881	-0.01%
2023/09/15	8	68.70	5	68.20	68.40	3	7,932	0.04%
2023/09/14	0	0.00	20	68.45	68.30	-20	8,033	-0.25%
2023/09/13	6	68.92	3	69.60	69.30	3	8,128	0.04%
2023/09/12	0.1	68.90	5.5	69.15	68.20	-5.4	8,139	-0.07%
2023/09/11	0	0.00	1.2	66.68	65.60	-1.2	8,096	-0.01%
2023/09/08	15	65.90	12	66.08	65.80	3	8,040	0.04%
2023/09/07	7	66.13	5	65.54	65.00	2	8,038	0.02%
2023/09/06	15.2	65.08	7	65.11	65.00	8.2	7,993	0.10%
2023/09/05	0	0.00	7	64.06	64.40	-7	7,953	-0.09%
2023/09/04	2	63.20	7	63.01	63.30	-5	7,886	-0.06%
2023/09/01	0	0.00	2	62.80	62.70	-2	7,876	-0.03%
2023/08/31	0	0.00	2	62.20	62.50	-2	7,809	-0.03%
2023/08/30	2	62.10	1	62.10	62.00	1	7,806	0.01%
2023/08/29	1	61.50	1	61.20	61.50	0	7,807	0.00%
2023/08/28	3	62.07	1	61.10	61.10	2	7,794	0.03%
2023/08/24	2	61.10	3	61.77	61.40	-1	7,713	-0.01%
2023/08/23	5	60.22	3	60.37	60.90	2	7,717	0.03%
2023/08/18	0	58.30	1	58.40	58.20	-1	7,805	-0.01%
2023/08/16	0	57.60	0	0.00	58.00	0	7,780	0.00%
2023/08/15	3.1	58.20	4	57.70	58.40	-0.9	7,789	-0.01%
2023/08/14	1	57.51	4	57.18	57.30	-3	7,782	-0.04%
2023/08/11	4	59.15	2	58.90	58.80	2	7,709	0.03%
2023/08/10	7	59.88	7	59.30	59.50	0	7,662	0.00%
2023/08/08	2	61.69	2	61.00	60.80	0	7,593	0.00%
2023/08/07	8	61.20	1	61.30	61.70	7	7,542	0.09%
2023/08/04	6.1	60.22	0	0.00	60.80	6.1	7,438	0.08%
2023/08/02	2	60.60	0	0.00	60.40	2	7,414	0.03%
2023/08/01	1	60.42	1	61.40	60.70	0	7,291	0.00%
2023/07/31	8	63.66	4	63.63	61.70	4	7,170	0.06%
2023/07/28	5	63.90	12	63.88	64.10	-7	6,834	-0.10%
2023/07/27	1.1	60.55	1	60.90	61.50	0.1	6,461	0.00%
2023/07/26	0	62.00	0	0.00	61.40	0	6,392	0.00%
2023/07/25	1	61.80	1	62.00	62.40	0	6,388	0.00%
2023/07/24	2	61.80	0	0.00	61.80	2	6,360	0.03%
2023/07/21	5	62.44	2	62.35	63.30	3	6,277	0.05%
2023/07/20	5	63.30	1	63.20	63.90	4	6,173	0.06%
2023/07/19	7	64.49	12	64.16	63.50	-5	6,018	-0.08%
2023/07/18	3	62.30	2	61.90	63.00	1	5,804	0.02%
2023/07/17	0	0.00	5.1	62.08	62.30	-5.1	5,787	-0.09%
2023/07/14	2	61.70	2	62.70	61.10	0	5,768	0.00%
2023/07/13	3	61.60	3	62.00	62.00	0	5,679	0.00%
2023/07/12	0	61.20	0	0.00	60.70	0	5,566	0.00%
2023/07/11	0	0.00	1	61.70	61.40	-1	5,602	-0.02%
2023/07/10	0	60.20	0	0.00	60.90	0	5,564	0.00%
2023/07/07	1	60.11	1	60.40	60.40	0	5,564	0.00%
2023/07/06	0	61.87	0	0.00	61.00	0	5,565	0.00%
2023/07/05	2	63.50	1	62.90	62.40	1	5,534	0.02%
2023/07/04	5	62.52	5	62.96	62.90	0	5,450	0.00%
2023/07/03	3	61.67	5	62.00	61.40	-2	5,325	-0.04%
2023/06/30	0	59.50	3	60.43	60.90	-3	5,283	-0.06%
2023/06/29	4	60.08	7	60.73	60.30	-3	5,241	-0.06%
2023/06/28	3	61.43	1	61.70	61.10	2	5,207	0.04%
2023/06/27	5	60.52	3	60.60	60.40	2	5,197	0.04%
2023/06/26	3	59.30	2	59.50	59.60	1	5,216	0.02%
2023/06/21	4	60.40	1	60.30	60.20	3	5,152	0.06%
2023/06/20	18	62.72	6	62.47	61.70	12	5,035	0.24%
2023/06/19	2	65.10	10	65.08	65.50	-8	4,856	-0.16%
2023/06/16	10	64.16	1	64.20	64.00	9	4,636	0.19%
2023/06/15	5	63.54	10	63.18	63.90	-5	4,478	-0.11%
2023/06/14	2	61.20	8.2	61.34	61.40	-6.2	4,336	-0.14%
2023/06/13	0	0.00	1	60.10	60.50	-1	4,458	-0.02%
2023/06/12	1	61.10	6.1	60.09	59.30	-5.1	4,532	-0.11%
2023/06/09	0	0.00	4.7	59.83	60.20	-4.7	4,588	-0.10%
2023/06/08	1	59.40	1.2	59.35	59.40	-0.2	4,606	0.00%
2023/06/07	1	59.30	7.2	59.11	59.10	-6.2	4,715	-0.13%
2023/06/06	0	0.00	1	58.70	58.70	-1	4,764	-0.02%
2023/06/05	3	58.73	2	58.80	58.80	1	4,956	0.02%
2023/06/02	3	58.40	1	58.20	58.50	2	5,141	0.04%
2023/06/01	1	57.60	0	0.00	58.10	1	5,147	0.02%
2023/05/30	0	58.40	1	58.30	58.30	-1	5,186	-0.02%
2023/05/29	2	57.80	24	58.41	58.40	-22	5,167	-0.43%
2023/05/26	3	56.67	3	57.40	57.40	0	5,104	0.00%
2023/05/25	0	54.60	0	0.00	55.40	0	4,929	0.00%
2023/05/22	0	54.42	0	0.00	54.10	0	4,965	0.00%
2023/05/19	2	53.60	0	0.00	54.50	2	5,006	0.04%
2023/05/15	1	52.70	0	0.00	52.90	1	5,208	0.02%
2023/05/12	0.1	53.20	0	0.00	53.10	0.1	5,249	0.00%
2023/05/11	1	53.31	0	0.00	53.30	1	5,274	0.02%
2023/05/10	0	54.00	0	0.00	53.70	0	5,350	0.00%
2023/05/09	0	54.00	0	0.00	54.20	0	5,391	0.00%
2023/05/05	0	53.70	1	53.90	53.90	-1	5,402	-0.02%
2023/05/03	0	53.60	0	0.00	53.40	0	5,558	0.00%
2023/05/02	0	54.04	0	0.00	53.90	0	5,576	0.00%
2023/04/28	1	53.90	1	54.00	54.00	0	5,670	0.00%
2023/04/27	1	53.70	0	0.00	53.60	1	5,651	0.02%
2023/04/26	0	52.80	0	0.00	53.30	0	5,670	0.00%
2023/04/25	26.1	53.18	0	0.00	53.00	26.1	5,641	0.46%
2023/04/24	2	54.50	0	0.00	54.40	2	5,588	0.04%
2023/04/21	3	54.90	1	54.90	54.60	2	5,579	0.04%
2023/04/20	2	55.75	0	0.00	55.80	2	5,528	0.04%
2023/04/19	1	56.51	2	57.00	56.50	-1	5,485	-0.02%
2023/04/18	1	57.69	1	57.20	57.20	0	5,428	0.00%
2023/04/17	0	0.00	2	57.30	57.60	-2	5,417	-0.04%
2023/04/14	2	57.11	0	0.00	57.40	2	5,383	0.04%
2023/04/13	1	58.00	0	0.00	57.70	1	5,332	0.02%
2023/04/12	1	58.60	2	58.20	58.40	-1	5,311	-0.02%
2023/04/11	0	0.00	2	58.30	58.30	-2	5,258	-0.04%
2023/04/10	1	57.60	0	0.00	57.40	1	5,226	0.02%
2023/04/07	1	58.49	0	0.00	58.00	1	5,191	0.02%
2023/04/06	1	58.10	0	0.00	58.30	1	5,139	0.02%
2023/03/31	2.5	57.50	2	58.00	57.50	0.5	5,082	0.01%
2023/03/30	1	56.30	1	57.00	57.40	0	5,037	0.00%
2023/03/29	2	55.65	0	0.00	56.00	2	5,003	0.04%
2023/03/28	2	55.90	0	0.00	56.10	2	4,986	0.04%
2023/03/27	1	56.81	0	0.00	56.70	1	4,901	0.02%
2023/03/24	0	58.20	2	58.20	58.00	-2	4,809	-0.04%
2023/03/23	0	0.00	2	58.15	58.40	-2	4,764	-0.04%
2023/03/22	1	57.70	0	0.00	57.70	1	4,696	0.02%
2023/03/17	0.1	57.30	4	57.20	57.70	-3.9	4,536	-0.09%
2023/03/16	10	57.84	7	57.20	57.20	3	4,434	0.07%
2023/03/15	3	58.57	1	59.20	58.50	2	4,213	0.05%
2023/03/14	1	57.90	1	57.30	57.30	0	4,080	0.00%
2023/03/13	0	56.00	4	56.88	57.40	-4	3,957	-0.10%
2023/03/10	1	57.30	1	57.50	56.50	0	3,845	0.00%
2023/03/09	3	59.50	1	59.10	59.40	2	3,717	0.05%
2023/03/08	1	58.60	13	59.97	59.60	-12	3,611	-0.33%
2023/03/07	1	57.80	3.4	58.66	58.90	-2.4	3,442	-0.07%
2023/03/06	1	56.80	23	57.10	56.90	-22	3,315	-0.66%
2023/03/03	2	55.95	8	56.10	56.40	-6	3,276	-0.18%
2023/03/02	0	54.90	0	0.00	54.90	0	3,274	0.00%
2023/03/01	0	55.10	0	0.00	55.10	0	3,282	0.00%
2023/02/24	2	56.65	2	56.10	56.10	0	3,275	0.00%
2023/02/23	0	0.00	2	56.10	56.10	-2	3,201	-0.06%
2023/02/22	0	54.40	2	54.80	54.80	-2	3,171	-0.06%
2023/02/21	1	54.70	0	0.00	54.40	1	3,187	0.03%
2023/02/17	1	54.30	1	55.00	55.00	0	3,274	0.00%
2023/02/16	0.1	54.50	0	0.00	54.30	0.1	3,295	0.00%
2023/02/15	1	55.30	0	0.00	54.30	1	3,415	0.03%
2023/02/14	1	56.00	0	0.00	55.90	1	3,387	0.03%
2023/02/10	0	0.00	1	56.20	55.30	-1	3,588	-0.03%
2023/02/09	1	56.00	4	56.00	56.00	-3	3,616	-0.08%
2023/02/08	1	56.90	0.2	56.20	56.10	0.8	3,639	0.02%
2023/02/06	0	0.00	1	55.50	55.50	-1	3,626	-0.03%
2023/02/03	1	54.90	4	55.15	55.10	-3	3,748	-0.08%
2023/02/02	0	0.00	5	55.10	54.70	-5	3,735	-0.13%
2023/01/31	2	52.70	2	52.70	52.70	0	3,740	0.00%
2023/01/30	0	0.00	3	52.60	53.00	-3	3,744	-0.08%
2023/01/17	2	51.15	1	51.10	51.10	1	3,697	0.03%
2023/01/09	1	51.10	3	51.00	50.90	-2	3,945	-0.05%
2023/01/05	0	0.00	2	49.95	50.00	-2	3,981	-0.05%
2023/01/04	1	49.80	0	0.00	49.50	1	4,006	0.02%
2023/01/03	1	49.30	1	49.80	49.60	0	4,062	0.00%
2022/12/30	1	49.10	2	49.38	49.60	-1	4,069	-0.02%
2022/12/29	0	47.95	0	0.00	48.30	0	4,076	0.00%
2022/12/28	0	48.49	0	0.00	48.20	0	4,116	0.00%
2022/12/27	1	49.50	1	49.30	49.30	0	4,117	0.00%
2022/12/23	0	49.80	0	0.00	49.85	0	4,190	0.00%
2022/12/22	1	50.40	0	0.00	50.30	1	4,214	0.02%
2022/12/20	0	48.55	0	0.00	48.20	0	4,195	0.00%
2022/12/16	0	50.50	1	50.40	50.70	-1	4,206	-0.02%
2022/12/15	0	0.00	10	50.60	50.60	-10	4,210	-0.24%
2022/12/12	0	0.00	12	49.93	49.90	-12	4,281	-0.28%
2022/12/09	1	50.30	0	0.00	50.30	1	4,294	0.02%
2022/12/08	0	0.00	14	50.21	50.70	-14	4,313	-0.32%
2022/12/07	3	50.53	1	50.10	50.10	2	4,324	0.05%
2022/12/06	25	51.24	22	50.66	50.60	3	4,321	0.07%
2022/12/05	10	51.90	0	0.00	52.10	10	4,321	0.23%
2022/12/02	21	50.90	2	51.00	51.00	19	4,380	0.43%
2022/12/01	2	50.35	11	50.59	50.30	-9	4,376	-0.21%
2022/11/30	1	49.85	1	49.80	49.80	0	4,355	0.00%
2022/11/29	0	48.85	0	0.00	49.55	0	4,402	0.00%
2022/11/28	11	50.88	10	49.65	49.65	1	4,372	0.02%
2022/11/25	0	0.00	1	50.10	50.10	-1	4,293	-0.02%
2022/11/24	0	49.13	3	49.20	49.25	-3	4,259	-0.07%
2022/11/23	10	50.00	11	50.02	50.10	-1	4,175	-0.02%
2022/11/21	7	50.14	10	50.10	50.10	-3	4,172	-0.07%
2022/11/18	10	50.20	21	50.20	50.10	-11	4,186	-0.26%
2022/11/17	11	49.70	1	49.75	50.30	10	4,147	0.24%
2022/11/16	31	49.40	27	49.75	50.00	4	4,132	0.10%
2022/11/15	0	0.00	0	48.70	48.90	0	4,093	0.00%
2022/11/11	2	48.48	17.6	48.10	48.35	-15.6	3,975	-0.39%
2022/11/10	0	0.00	70	46.31	46.75	-70	3,816	-1.83%
2022/11/09	0	0.00	2	45.98	46.15	-2	3,794	-0.05%
2022/11/08	75	45.43	9	45.74	45.30	66	3,716	1.78%
2022/11/07	1	44.80	0	0.00	44.85	1	3,619	0.03%
2022/11/04	1	44.10	0	0.00	44.65	1	3,607	0.03%
2022/11/03	0	0.00	1	43.95	44.00	-1	3,581	-0.03%
2022/11/02	3	43.87	1	44.00	43.85	2	3,611	0.06%
2022/11/01	2	43.95	5	43.82	43.95	-3	3,661	-0.08%
2022/10/31	4	42.00	0	0.00	41.85	4	3,563	0.11%
2022/10/28	4	42.66	1	43.00	41.65	3	3,615	0.08%
2022/10/25	1	40.45	1	39.85	39.75	0	3,551	0.00%
2022/10/24	1	39.50	0	0.00	39.70	1	3,576	0.03%
2022/10/21	2	38.73	2	38.70	38.70	0	3,586	0.00%
2022/10/20	0	38.75	0	0.00	38.85	0	3,572	0.00%
2022/10/19	1	39.30	0	0.00	39.30	1	3,566	0.03%
2022/10/18	1	40.10	0	0.00	40.15	1	3,549	0.03%
2022/10/17	1.1	39.28	1	40.10	40.85	0.1	3,529	0.00%
2022/10/13	0	40.35	2	39.50	38.50	-2	3,635	-0.05%
2022/10/12	0	40.20	0	0.00	40.15	0	3,611	0.00%
2022/10/11	0	42.75	0	0.00	41.00	0	3,652	0.00%
2022/10/06	1	44.20	0	0.00	44.15	1	3,702	0.03%
2022/10/03	2	41.30	0	0.00	42.50	2	3,799	0.05%
2022/09/30	0	41.00	0	0.00	41.80	0	3,847	0.00%
2022/09/28	2.1	41.29	0	0.00	39.40	2.1	3,851	0.05%
2022/09/27	0	40.65	0	0.00	41.40	0	3,850	0.00%
2022/09/26	0	41.50	0	0.00	40.65	0	3,860	0.00%
2022/09/23	0	43.50	0	0.00	42.90	0	3,865	0.00%
2022/09/22	0	42.80	0	0.00	43.80	0	3,907	0.00%
2022/09/21	0	43.75	0	0.00	43.20	0	3,920	0.00%
2022/09/20	14	44.50	0	0.00	44.05	14	3,940	0.36%
2022/09/13	0	0.00	5.1	46.84	46.70	-5.1	4,061	-0.13%
2022/09/08	1	46.00	21	44.85	46.00	-20	4,072	-0.49%
2022/09/07	0.1	42.53	0	0.00	42.65	0.1	4,050	0.00%
2022/09/06	1	43.40	2	43.30	43.25	-1	4,107	-0.02%
2022/09/05	0.1	44.39	20	44.30	43.50	-19.9	4,158	-0.48%
2022/08/31	1	45.00	2	45.58	45.80	-1	4,218	-0.02%
2022/08/30	1	45.05	0	0.00	44.95	1	4,227	0.02%
2022/08/26	0	0.00	0	46.05	45.55	0	4,283	0.00%
2022/08/23	25	44.24	2	44.40	44.50	23	4,650	0.49%
2022/08/22	13	44.70	0	0.00	44.80	13	4,663	0.28%
2022/08/19	0	0.00	2	46.15	45.70	-2	4,610	-0.04%
2022/08/18	0	0.00	3	45.67	45.65	-3	4,581	-0.07%
2022/08/17	2	46.25	3	46.20	45.85	-1	4,553	-0.02%
2022/08/16	0	0.00	2	45.15	45.60	-2	4,514	-0.04%
2022/08/12	2	44.25	5	44.03	44.10	-3	4,395	-0.07%
2022/08/10	1	43.10	2	43.10	43.00	-1	4,290	-0.02%
2022/08/08	4	43.45	0	0.00	43.50	4	4,212	0.09%
2022/08/05	1	41.45	10	41.45	41.50	-9	4,074	-0.22%
2022/08/04	21	41.00	0	0.00	41.00	21	4,032	0.52%
2022/08/03	0	0.00	71	39.85	40.80	-71	3,925	-1.81%
2022/08/01	1	41.65	40	41.34	41.20	-39	3,837	-1.02%
2022/07/29	71	40.82	30	40.84	41.15	41	3,775	1.09%
2022/07/26	20	39.05	0	0.00	38.30	20	3,615	0.55%
2022/07/22	10	40.35	0	0.00	40.15	10	3,526	0.28%
2022/07/21	0	0.00	4	40.19	40.45	-4	3,515	-0.11%
2022/07/20	40	39.75	3	40.23	39.60	37	3,490	1.06%
2022/07/18	0	0.00	23	37.78	38.70	-23	3,375	-0.68%
2022/07/15	0	36.35	1	36.85	37.55	-1	3,286	-0.03%
2022/07/14	1	35.95	0	0.00	36.25	1	3,222	0.03%
2022/07/13	23	35.79	0	0.00	35.75	23	3,171	0.73%
2022/07/12	3	35.00	0	0.00	34.85	3	3,135	0.10%
2022/07/11	0	36.65	0	0.00	36.60	0	3,088	0.00%
2022/07/08	11	37.11	2	36.90	37.25	9	3,019	0.30%
2022/06/27	1	39.20	0	0.00	39.00	1	2,781	0.04%
2022/06/23	2	38.30	0	0.00	38.55	2	2,726	0.07%
2022/06/22	1	40.00	1	39.95	39.00	0	2,673	0.00%
2022/06/20	2	41.85	0	0.00	40.35	2	2,576	0.08%
2022/06/17	8	43.74	2.1	43.86	43.10	5.9	2,524	0.24%
2022/06/16	0	0.00	9	47.16	44.70	-9	2,470	-0.36%
2022/06/15	8	49.84	0	0.00	49.75	8	2,387	0.34%
2022/06/14	0	0.00	1	50.10	50.60	-1	2,348	-0.04%
2022/06/13	2	50.20	2	50.20	50.00	0	2,307	0.00%
2022/06/10	0.1	51.00	0	0.00	51.10	0.1	2,266	0.00%
2022/06/09	0	0.00	1	50.90	50.50	-1	2,219	-0.05%
2022/06/06	3	49.47	2	49.58	50.20	1	2,140	0.05%
2022/06/02	4	50.25	14	50.43	50.40	-10	2,125	-0.47%
2022/06/01	4	49.70	27	49.83	49.60	-23	1,963	-1.17%
2022/05/31	1	48.15	2	48.03	48.25	-1	1,806	-0.06%
2022/05/30	3	47.40	3	46.90	47.40	0	1,732	0.00%
2022/05/27	1	44.80	0	0.00	45.10	1	1,688	0.06%
2022/05/19	1	44.80	14	44.45	44.85	-13	1,872	-0.69%
2022/05/18	14	45.70	34	46.05	45.45	-20	1,898	-1.05%
2022/05/17	22	45.27	0	0.00	45.60	22	1,908	1.15%
2022/05/16	13	44.78	9	45.14	44.80	4	1,936	0.21%
2022/05/13	0	0.00	10	44.07	44.40	-10	1,953	-0.51%
2022/05/12	2	43.98	1	43.15	43.15	1	1,991	0.05%
2022/05/11	1	44.60	0	0.00	44.15	1	2,009	0.05%
2022/05/09	1	44.85	0	0.00	44.70	1	2,170	0.05%
2022/05/05	16	45.47	0	0.00	45.45	16	2,198	0.73%
2022/04/28	1	43.65	0	0.00	43.50	1	2,326	0.04%
2022/04/26	0	0.00	2	44.30	44.00	-2	2,325	-0.09%
2022/04/25	0	0.00	20	44.65	44.80	-20	2,317	-0.86%
2022/04/19	0	0.00	1	46.50	46.25	-1	2,434	-0.04%
2022/04/15	3	46.58	0	0.00	46.10	3	2,537	0.12%
2022/04/12	0	0.00	1	46.80	46.10	-1	2,646	-0.04%
2022/04/07	6	48.40	0	0.00	48.20	6	2,655	0.23%
2022/03/21	5	50.60	0	0.00	50.30	5	2,829	0.18%
2022/03/18	0	0.00	13	50.30	50.40	-13	2,895	-0.45%
2022/03/17	20	50.03	20	49.85	50.30	0	2,898	0.00%
2022/03/16	30	48.77	17	48.39	48.40	13	2,882	0.45%
2022/03/03	0	0.00	2	52.10	52.00	-2	3,297	-0.06%
2022/03/01	3	51.43	1	51.40	51.30	2	3,507	0.06%
2022/02/25	1	50.80	0	0.00	50.60	1	3,573	0.03%
2022/02/24	3	49.80	0	0.00	49.20	3	3,643	0.08%
2022/02/22	2	50.70	1	50.80	50.00	1	3,815	0.03%
2022/02/17	2	51.60	0	0.00	51.70	2	3,931	0.05%
2022/02/11	5	53.10	0	0.00	53.00	5	4,157	0.12%
2022/02/10	13	53.85	0	0.00	53.70	13	4,226	0.31%
2022/02/09	20	54.00	2	54.30	54.40	18	4,347	0.41%
2022/02/07	1	51.60	0	0.00	51.90	1	4,489	0.02%
2022/01/26	0	0.00	2	51.90	52.20	-2	4,650	-0.04%
2022/01/25	2	52.10	0	0.00	52.10	2	4,793	0.04%
2022/01/24	2	53.40	0	0.00	53.00	2	4,966	0.04%
2022/01/21	1	53.50	0	0.00	53.00	1	5,218	0.02%
2022/01/20	0	0.00	6	53.60	53.30	-6	5,229	-0.11%
2022/01/19	0	0.00	1	53.30	53.20	-1	5,266	-0.02%
2022/01/18	7	52.83	0	0.00	52.70	7	5,333	0.13%
2022/01/17	23	53.20	0	0.00	53.20	23	5,378	0.43%
2022/01/13	11	51.56	0	0.00	51.70	11	5,598	0.20%
2022/01/11	2	53.10	0	0.00	52.20	2	5,670	0.04%
2022/01/05	1	54.00	0	0.00	54.60	1	5,891	0.02%
2021/12/27	2	55.30	0	0.00	55.30	2	6,487	0.03%
2021/12/24	0	0.00	3	55.03	55.30	-3	6,582	-0.05%
2021/12/23	2	55.10	0	0.00	54.80	2	6,681	0.03%
2021/12/15	0	0.00	3	54.20	54.30	-3	7,325	-0.04%
2021/12/08	1	56.70	0	0.00	56.30	1	7,967	0.01%
2021/12/07	0	0.00	85	56.17	55.60	-85	8,109	-1.05%
2021/12/02	0	0.00	5	56.70	56.90	-5	8,791	-0.06%
2021/12/01	1	56.60	1	56.50	56.70	0	9,061	0.00%
2021/11/30	0	0.00	5	55.00	55.50	-5	9,265	-0.05%
2021/11/29	7	53.51	0	0.00	54.40	7	9,701	0.07%
2021/11/26	9	53.02	0	0.00	53.00	9	10,180	0.09%
2021/11/25	5	55.10	10	56.00	54.90	-5	10,603	-0.05%
2021/11/23	1	56.70	0	0.00	56.00	1	13,642	0.01%
2021/11/22	6	55.83	5	57.20	57.60	1	13,796	0.01%
2021/11/19	1	57.30	2	56.60	56.60	-1	13,942	-0.01%
2021/11/18	82	58.38	0	0.00	57.30	82	14,141	0.58%
2021/11/17	1	57.70	2	57.45	57.70	-1	14,253	-0.01%
2021/11/16	1	56.70	3	57.00	57.40	-2	14,345	-0.01%
2021/11/15	4	57.85	0	0.00	58.30	4	14,469	0.03%
2021/11/12	5	58.06	2	57.20	57.20	3	14,623	0.02%
2021/11/11	5	58.54	0	0.00	58.60	5	14,677	0.03%
2021/11/10	0	0.00	3	58.83	59.40	-3	14,744	-0.02%
2021/11/09	3	58.87	2	58.60	58.50	1	14,990	0.01%
2021/11/08	1	58.90	4	59.05	58.90	-3	15,168	-0.02%
2021/11/05	8	60.83	8	60.63	61.30	0	15,129	0.00%
2021/11/04	0	0.00	3	59.80	59.50	-3	15,237	-0.02%
2021/11/03	3	58.13	0	0.00	58.20	3	15,291	0.02%
2021/11/02	12	60.76	6	60.20	59.80	6	15,548	0.04%
2021/11/01	5	60.86	10	61.10	61.50	-5	15,592	-0.03%
2021/10/29	16	59.79	9	59.37	59.40	7	15,652	0.04%
2021/10/28	2	57.85	2	58.30	57.70	0	15,872	0.00%
2021/10/27	0	0.00	3	56.83	57.50	-3	16,604	-0.02%
2021/10/25	0	0.00	6	57.90	58.10	-6	16,942	-0.04%
2021/10/22	0	0.00	29	57.10	57.70	-29	17,212	-0.17%
2021/10/21	38	58.03	4	58.80	56.60	34	17,370	0.20%
2021/10/20	4	57.95	11	58.51	58.00	-7	17,637	-0.04%
2021/10/19	3	56.73	2	57.35	57.50	1	17,857	0.01%
2021/10/15	10	56.18	7	56.34	56.70	3	18,840	0.02%
2021/10/14	1	54.00	3	54.00	54.00	-2	19,648	-0.01%
2021/10/12	3	52.57	2	53.10	52.90	1	20,096	0.00%
2021/10/08	1	56.30	0	0.00	55.90	1	20,389	0.00%
2021/10/07	1	55.80	1	56.30	56.30	0	21,687	0.00%
2021/10/06	8	54.66	2	54.10	54.10	6	22,623	0.03%
2021/10/05	1	54.20	1	55.30	55.60	0	22,723	0.00%
2021/10/04	2	56.70	2	54.70	54.70	0	22,591	0.00%
2021/10/01	0	0.00	1	55.70	55.70	-1	22,740	0.00%
2021/09/29	3.1	58.63	1	57.20	57.20	2.1	22,762	0.01%
2021/09/28	1	60.70	0	0.00	60.60	1	22,649	0.00%
2021/09/27	2	61.00	3	61.77	60.50	-1	22,617	0.00%
2021/09/24	4	63.88	4	61.93	62.90	0	22,495	0.00%
2021/09/23	7	60.46	0	0.00	60.00	7	22,317	0.03%
2021/09/22	2	60.05	1	59.60	59.60	1	22,350	0.00%
2021/09/17	0.2	61.80	0	0.00	62.40	0.2	22,326	0.00%
2021/09/15	1	63.50	13	63.55	64.30	-12	22,291	-0.05%
2021/09/14	1	62.60	0	0.00	64.60	1	22,151	0.00%
2021/09/13	2	64.35	0	0.00	64.00	2	21,953	0.01%
2021/09/10	3	65.57	4	65.33	65.60	-1	21,916	0.00%
2021/09/09	2	66.50	2	65.10	66.40	0	21,738	0.00%
2021/09/08	3.1	63.27	0	0.00	63.00	3.1	21,414	0.01%
2021/09/07	4	65.45	4	65.80	65.80	0	21,179	0.00%
2021/09/06	8	66.29	3	67.13	66.40	5	20,977	0.02%
2021/09/03	1	67.60	16	67.50	67.30	-15	20,743	-0.07%
2021/09/02	2.1	67.28	4	68.45	65.80	-1.9	20,805	-0.01%
2021/09/01	20	69.66	2	70.25	69.00	18	20,307	0.09%
2021/08/31	3.1	70.47	4	70.28	71.80	-0.9	19,856	0.00%
2021/08/30	21	68.97	21	69.47	70.20	0	19,361	0.00%
2021/08/27	17	67.68	29	67.90	69.10	-12	17,627	-0.07%
2021/08/26	2	62.65	4	62.65	62.90	-2	16,152	-0.01%
2021/08/25	2	62.45	2	62.15	62.00	0	15,912	0.00%
2021/08/24	4	59.73	2	61.30	62.40	2	15,598	0.01%
2021/08/23	4	59.80	4	59.80	60.10	0	15,377	0.00%
2021/08/20	1	58.00	5	57.50	58.20	-4	15,262	-0.03%
2021/08/19	1	57.80	1	57.50	57.20	0	15,117	0.00%
2021/08/18	0	0.00	2	59.00	59.40	-2	14,921	-0.01%
2021/08/13	6	58.12	9	56.60	56.80	-3	14,477	-0.02%
2021/08/12	3	60.60	9	61.17	60.80	-6	14,211	-0.04%
2021/08/11	6	59.37	4	59.50	58.80	2	13,972	0.01%
2021/08/10	6	60.47	3	60.00	61.00	3	13,860	0.02%
2021/08/09	0	0.00	1	60.90	60.40	-1	13,700	-0.01%
2021/08/06	4	64.30	6	64.38	61.70	-2	13,599	-0.01%
2021/08/05	6	62.12	1	62.60	63.10	5	13,217	0.04%
2021/08/04	5	62.98	8	63.39	62.70	-3	13,128	-0.02%
2021/08/03	46	63.03	29	63.68	63.00	17	12,951	0.13%
2021/08/02	21	61.72	10	62.60	63.00	11	12,488	0.09%
2021/07/30	0	0.00	2.1	59.51	59.20	-2.1	11,748	-0.02%
2021/07/28	3	54.60	4	54.93	55.70	-1	11,426	-0.01%
2021/07/27	5	58.24	4	57.60	57.50	1	11,225	0.01%
2021/07/26	6	59.08	5	59.66	59.90	1	11,074	0.01%
2021/07/23	3	57.90	4	57.10	57.20	-1	10,768	-0.01%
2021/07/22	1	59.30	6	60.23	59.50	-5	10,663	-0.05%
2021/07/21	17	59.98	3	59.17	58.50	14	10,434	0.13%
2021/07/20	12	56.98	21	56.83	58.30	-9	9,936	-0.09%
2021/07/19	2	54.70	11	54.71	54.40	-9	9,056	-0.10%
2021/07/16	5	52.42	5	52.66	53.30	0	8,738	0.00%
2021/07/15	7.1	52.50	3	52.70	52.40	4.1	8,594	0.05%
2021/07/14	22	55.72	15.5	55.81	55.90	6.5	8,222	0.08%
2021/07/13	6	50.29	6.4	49.91	52.10	-0.4	6,875	-0.01%
2021/07/12	4	48.05	1.5	47.73	48.15	2.5	5,872	0.04%
2021/07/09	9	46.43	3	46.90	46.90	6	5,727	0.10%
2021/07/08	12	47.33	0	0.00	46.85	12	5,860	0.20%
2021/07/07	1	46.30	21	46.75	47.00	-20	5,729	-0.35%
2021/07/06	1	45.75	0	0.00	45.75	1	5,640	0.02%
2021/07/05	0	0.00	3.1	45.80	45.95	-3.1	5,715	-0.05%
2021/07/01	1	44.45	0	44.50	44.40	1	5,925	0.02%
2021/06/29	5	45.25	0	0.00	44.50	5	5,939	0.08%
2021/06/28	0	0.00	1	45.55	46.00	-1	5,891	-0.02%
2021/06/25	0	0.00	3	45.83	45.80	-3	5,910	-0.05%
2021/06/24	1	44.85	1	44.40	44.30	0	5,780	0.00%
2021/06/23	0	0.00	7	44.33	44.50	-7	5,913	-0.12%
2021/06/21	3	43.80	0	0.00	44.15	3	5,940	0.05%
2021/06/17	0	0.00	1	44.10	44.10	-1	6,047	-0.02%
2021/06/10	2	45.40	0	0.00	44.50	2	6,097	0.03%
2021/06/09	1	44.00	2	44.20	44.20	-1	5,872	-0.02%
2021/06/08	0	0.00	0.1	44.05	44.10	-0.1	5,903	0.00%
2021/06/01	0	0.00	1	43.00	42.80	-1	6,152	-0.02%
2021/05/17	0	0.00	2	36.25	36.15	-2	7,924	-0.03%
2021/05/13	1	38.65	1	38.85	38.35	0	9,064	0.00%
2021/05/11	2	41.25	1	41.50	40.55	1	9,544	0.01%
2021/05/06	2	42.00	2	40.61	40.90	0	9,609	0.00%
2021/05/05	1	42.70	0	0.00	42.00	1	9,654	0.01%
2021/05/04	2	42.45	0	0.00	42.95	2	9,828	0.02%
2021/05/03	4	45.19	0	0.00	44.70	4	9,932	0.04%
2021/04/29	6	47.55	0	0.00	47.20	6	9,931	0.06%
2021/04/28	0	0.00	3	48.30	48.00	-3	10,555	-0.03%
2021/04/27	12	47.19	233	47.20	47.25	-221	10,606	-2.08%	大賣/鉅額交易
2021/04/26	18	47.44	16	47.77	47.90	2	10,663	0.02%
2021/04/23	19	45.36	0	0.00	46.00	19	10,433	0.18%
2021/04/22	201	45.73	45	46.21	44.70	156	10,474	1.49%	大買/鉅額交易
2021/04/21	0	0.00	255	46.13	46.10	-255	10,437	-2.44%	大賣/鉅額交易
2021/04/20	67	45.81	0	0.00	46.05	67	10,472	0.64%
2021/04/19	55	45.15	0	0.00	45.35	55	10,944	0.50%
2021/04/16	189	45.25	11	45.10	45.05	178	11,042	1.61%	大買/鉅額交易
2021/04/15	0	0.00	1	44.20	44.50	-1	11,014	-0.01%
2021/04/14	1	43.25	0	0.00	44.05	1	11,015	0.01%
2021/04/12	1	47.00	1	47.35	46.10	0	10,932	0.00%
2021/04/09	1	46.55	0	0.00	46.70	1	10,850	0.01%
2021/04/08	16	46.42	0	0.00	46.75	16	10,773	0.15%
2021/04/07	0	0.00	21	46.44	46.70	-21	10,641	-0.20%
2021/03/31	1	45.10	38	45.25	45.00	-37	10,460	-0.35%
2021/03/30	1	45.15	1.6	45.43	45.35	-0.6	10,427	-0.01%
2021/03/29	20	45.83	9	45.99	45.85	11	10,330	0.11%
2021/03/26	20	46.44	2	46.15	45.90	18	10,305	0.17%
2021/03/25	0	0.00	2	44.90	45.20	-2	10,148	-0.02%
2021/03/24	8	44.60	0	0.00	44.60	8	10,119	0.08%
2021/03/23	5	45.15	9	45.84	45.20	-4	10,091	-0.04%
2021/03/22	0	0.00	13	44.65	45.10	-13	9,994	-0.13%
2021/03/19	14.5	44.04	0	0.00	44.05	14.5	9,966	0.15%
2021/03/18	2	44.33	22	44.46	44.35	-20	9,987	-0.20%
2021/03/17	22	43.80	23	44.00	44.00	-1	10,005	-0.01%
2021/03/16	2	43.80	0	0.00	43.80	2	10,040	0.02%
2021/03/15	22.1	44.26	22	44.60	43.85	0.1	10,186	0.00%
2021/03/12	0	0.00	5	44.39	44.25	-5	10,161	-0.05%
2021/03/11	2	43.60	1	44.15	44.15	1	10,189	0.01%
2021/03/10	15	42.83	0	0.00	42.80	15	10,170	0.15%
2021/03/09	9	42.37	2	42.18	42.45	7	10,149	0.07%
2021/03/08	1	44.00	0	0.00	43.30	1	10,122	0.01%
2021/03/05	21	43.95	0	0.00	43.90	21	10,168	0.21%
2021/03/03	4	44.86	0	0.00	44.80	4	10,155	0.04%
2021/03/02	13	46.46	1	46.55	45.50	12	10,088	0.12%
2021/02/26	0	0.00	6	45.75	45.90	-6	10,030	-0.06%
2021/02/25	2	45.35	1	45.25	45.35	1	10,222	0.01%
2021/02/24	4	46.50	0	0.00	45.60	4	10,283	0.04%
2021/02/23	3	47.07	0	0.00	46.15	3	10,120	0.03%
2021/02/22	3	46.17	11	46.45	46.80	-8	9,978	-0.08%
2021/02/19	11	45.95	0	0.00	46.15	11	9,808	0.11%
2021/02/18	2	47.70	1	47.20	47.50	1	9,634	0.01%
2021/02/17	3	48.52	51	48.61	49.00	-48	9,409	-0.51%
2021/02/05	43	47.31	30	47.31	47.55	13	8,932	0.15%
2021/02/04	24	47.24	13	47.18	47.80	11	8,421	0.13%
2021/02/03	0	0.00	3	45.40	45.70	-3	7,728	-0.04%
2021/02/02	0	0.00	2	43.00	43.60	-2	7,246	-0.03%
2021/02/01	0	0.00	1	41.60	41.60	-1	7,180	-0.01%
2021/01/28	1	43.75	1	42.90	42.80	0	7,095	0.00%
2021/01/27	1	44.20	0	0.00	44.25	1	7,018	0.01%
2021/01/26	0	0.00	7	43.91	43.80	-7	6,880	-0.10%
2021/01/25	30	43.68	4	43.39	43.80	26	6,672	0.39%
2021/01/21	7	43.31	21.1	42.61	41.60	-14.1	6,384	-0.22%
2021/01/20	0	0.00	1	41.85	42.00	-1	5,695	-0.02%
2021/01/19	1	41.30	1	42.00	40.95	0	5,494	0.00%
2021/01/18	3	40.25	3	39.27	40.25	0	5,361	0.00%
2021/01/15	17	40.91	0	0.00	39.90	17	5,287	0.32%
2021/01/14	0	0.00	4	40.75	40.75	-4	5,203	-0.08%
2021/01/13	2	40.38	5	40.45	40.40	-3	5,162	-0.06%
2021/01/12	13	41.42	5	40.80	40.35	8	5,046	0.16%
2021/01/06	0	0.00	1	39.80	38.95	-1	4,378	-0.02%
2021/01/05	0	0.00	1	39.45	39.75	-1	4,303	-0.02%
2020/12/31	5	38.50	0	0.00	38.65	5	4,173	0.12%
2020/12/30	0	0.00	1	38.15	38.15	-1	4,137	-0.02%
2020/12/28	0	0.00	1	38.45	38.55	-1	4,160	-0.02%
2020/12/24	1	38.00	0	0.00	37.90	1	4,155	0.02%
2020/12/18	0	0.00	3	38.20	37.90	-3	4,163	-0.07%
2020/12/16	1	38.90	0	0.00	38.65	1	4,164	0.02%
2020/12/15	0	0.00	1	38.65	38.15	-1	4,202	-0.02%
2020/12/14	0	0.00	4	39.10	39.50	-4	4,167	-0.10%
2020/12/11	0	0.00	1	39.10	39.45	-1	4,307	-0.02%
2020/12/10	2	40.03	1	40.10	40.10	1	4,403	0.02%
2020/12/09	7	40.36	4	40.38	41.05	3	4,306	0.07%
2020/12/08	1	39.05	0	0.00	39.00	1	4,136	0.02%
2020/12/04	0	0.00	2	38.15	38.85	-2	3,990	-0.05%
2020/12/02	0	0.00	1	38.80	38.40	-1	3,929	-0.03%
2020/12/01	0	0.00	1	38.15	38.40	-1	3,859	-0.03%
2020/11/30	0	0.00	1	37.75	37.35	-1	3,775	-0.03%
2020/11/26	1	36.95	0	0.00	37.00	1	3,677	0.03%
2020/11/25	3	37.27	0	0.00	36.80	3	3,678	0.08%
2020/11/24	4	38.08	0	0.00	37.40	4	3,630	0.11%
2020/11/23	0	0.00	16	36.70	37.10	-16	3,319	-0.48%
2020/11/12	0	0.00	10	34.90	34.80	-10	3,481	-0.29%
2020/11/11	2	34.55	2	34.75	34.75	0	3,532	0.00%
2020/11/10	5	34.40	0	0.00	34.60	5	3,568	0.14%
2020/11/09	0	0.00	1	34.65	34.80	-1	3,603	-0.03%
2020/11/06	0	0.00	2	33.75	33.95	-2	3,620	-0.06%
2020/11/05	2	34.00	4	33.95	34.00	-2	3,702	-0.05%
2020/11/04	0	0.00	10	33.00	33.35	-10	3,761	-0.27%
2020/11/02	10	32.80	0	0.00	32.95	10	3,984	0.25%
2020/10/30	17	33.60	0	0.00	33.35	17	4,038	0.42%
2020/10/28	0	0.00	1	34.25	34.30	-1	4,352	-0.02%
2020/10/26	1	34.45	0	0.00	34.25	1	4,662	0.02%
2020/10/21	0	0.00	1	34.10	33.95	-1	4,887	-0.02%
2020/10/16	2	33.50	10	33.65	33.30	-8	5,070	-0.16%
2020/10/15	0	0.00	1	34.20	33.90	-1	5,070	-0.02%
2020/10/14	1	34.40	0	0.00	34.40	1	5,048	0.02%
2020/10/08	2	33.60	1	33.25	33.25	1	5,058	0.02%
2020/09/28	1	31.70	0	0.00	31.75	1	5,445	0.02%
2020/09/22	0	0.00	1	32.50	33.25	-1	5,604	-0.02%
2020/09/21	6	33.96	1	33.60	33.40	5	5,656	0.09%
2020/09/17	2	34.50	0	0.00	34.45	2	5,611	0.04%
2020/09/16	1	35.20	0	0.00	34.70	1	5,604	0.02%
2020/09/15	1	34.95	1	34.60	34.95	0	5,436	0.00%
2020/09/14	5	32.79	0	0.00	33.00	5	5,267	0.09%
2020/09/10	4	32.80	2	33.20	32.80	2	5,304	0.04%
2020/08/31	0	0.00	2	33.05	32.75	-2	5,688	-0.04%
2020/08/28	0	0.00	1	32.95	33.35	-1	5,865	-0.02%
2020/08/21	6	32.80	0	0.00	32.70	6	5,853	0.10%
2020/08/19	1	34.30	0	0.00	33.75	1	5,801	0.02%
2020/08/17	2	34.90	0	0.00	35.00	2	5,772	0.03%
2020/08/14	3	34.35	1	34.80	34.80	2	5,708	0.04%
2020/08/11	0	0.00	0.1	34.80	34.80	-0.1	5,583	0.00%
2020/08/10	12	36.18	10	35.40	35.30	2	5,515	0.04%
2020/08/07	0	0.00	5	35.35	35.45	-5	5,450	-0.09%
2020/08/06	10	35.61	12	35.75	35.90	-2	5,404	-0.04%
2020/08/05	2	36.65	2	37.00	36.70	0	5,255	0.00%
2020/08/04	1	36.60	3	36.52	36.75	-2	5,218	-0.04%
2020/08/03	3	36.30	0	0.00	36.45	3	5,143	0.06%
2020/07/31	7	34.20	19	34.84	34.95	-12	4,912	-0.24%
2020/07/28	0	0.00	9	30.45	30.15	-9	4,768	-0.19%
2020/07/27	28	32.83	24	32.50	32.25	4	4,685	0.09%
2020/07/24	8	32.17	1	32.20	32.25	7	4,558	0.15%
2020/07/15	0	0.00	1	31.90	31.40	-1	4,523	-0.02%
2020/07/14	2	31.95	2	32.00	32.00	0	4,624	0.00%
2020/07/09	1	31.55	10	31.50	31.40	-9	4,498	-0.20%
2020/07/08	11	31.74	2	32.10	32.15	9	4,445	0.20%
2020/07/07	2	32.58	11	32.66	32.80	-9	4,418	-0.20%
2020/07/06	0	0.00	18	32.69	32.65	-18	4,426	-0.41%
2020/07/02	0	0.00	1	33.00	32.75	-1	4,493	-0.02%
2020/06/30	2	31.30	6	31.50	31.80	-4	4,413	-0.09%
2020/06/17	0	0.00	1	30.40	30.30	-1	4,537	-0.02%
2020/06/15	2	31.15	0	0.00	30.70	2	4,577	0.04%
2020/06/12	0	0.00	4	30.05	30.45	-4	4,497	-0.09%
2020/06/10	0	0.00	1	30.65	30.80	-1	4,402	-0.02%
2020/06/09	0	0.00	2	30.85	30.80	-2	4,470	-0.04%
2020/06/08	4	31.00	90.2	31.01	30.65	-86.2	4,503	-1.91%
2020/06/03	0	0.00	44	29.00	29.65	-44	4,252	-1.03%
2020/05/27	3	29.00	3	28.80	28.80	0	4,249	0.00%
2020/05/26	6	29.23	20	29.00	28.95	-14	4,241	-0.33%
2020/05/25	16	28.85	2	29.25	29.35	14	4,181	0.33%
2020/05/21	0	0.00	1	28.05	28.10	-1	4,023	-0.02%
2020/05/18	2	27.45	0	0.00	27.40	2	3,966	0.05%
2020/05/12	0	0.00	1	27.90	27.75	-1	3,890	-0.03%
2020/05/06	1	27.95	1	28.00	27.80	0	3,840	0.00%
2020/05/05	1	28.20	2	27.93	27.85	-1	3,815	-0.03%
2020/05/04	2	27.23	1	27.30	27.35	1	3,726	0.03%
2020/04/30	0	0.00	1	26.35	26.35	-1	3,590	-0.03%
2020/04/29	0	0.00	15	25.82	25.75	-15	3,554	-0.42%
2020/04/24	0	0.00	0	25.65	25.50	0	3,513	0.00%
2020/04/23	0	0.00	1	25.50	25.55	-1	3,487	-0.03%
2020/04/22	1	24.90	0	0.00	25.10	1	3,449	0.03%
2020/04/21	1	24.85	0	0.00	24.85	1	3,421	0.03%
2020/04/17	0	0.00	1	25.65	25.25	-1	3,304	-0.03%
2020/04/15	1	24.60	1	24.60	24.55	0	3,114	0.00%
2020/04/10	2	24.35	32	24.13	24.20	-30	3,026	-0.99%
2020/04/09	1	24.00	0	0.00	23.95	1	2,994	0.03%
2020/04/08	0	0.00	1	22.75	23.40	-1	2,976	-0.03%
2020/04/07	0	0.00	1	21.85	22.40	-1	2,906	-0.03%
2020/04/01	1	21.15	0	0.00	20.85	1	2,783	0.04%
2020/03/31	0	0.00	2	20.70	20.85	-2	2,757	-0.07%
2020/03/30	1	20.50	1	20.40	20.50	0	2,727	0.00%
2020/03/26	1	20.70	0	0.00	20.80	1	2,676	0.04%
2020/03/25	3	20.95	7	21.39	20.90	-4	2,754	-0.15%
2020/03/24	3	20.25	0	0.00	20.25	3	2,706	0.11%
2020/03/20	1	20.40	0	0.00	20.50	1	2,836	0.04%
2020/03/19	1	18.90	0	0.00	18.90	1	2,825	0.04%
2020/03/17	7	21.80	8	21.49	21.50	-1	2,823	-0.04%
2020/03/16	2	23.05	0	0.00	22.35	2	2,763	0.07%
2020/03/13	1	24.10	0	0.00	23.80	1	2,671	0.04%
2020/03/12	2	25.95	1	25.65	25.10	1	2,557	0.04%
2020/03/09	2	26.50	0	0.00	26.45	2	2,406	0.08%
2020/03/06	1	27.45	0	0.00	27.40	1	2,342	0.04%
2020/03/02	1	26.00	0	0.00	26.10	1	2,165	0.05%
2020/02/27	1	26.50	0	0.00	26.40	1	2,173	0.05%
2020/02/26	1	27.35	0	0.00	27.40	1	2,128	0.05%
2020/02/21	1	27.05	0	0.00	27.70	1	2,087	0.05%
2020/02/13	5	27.33	1	27.80	27.20	4	1,988	0.20%
2020/02/10	1	26.50	0	0.00	26.45	1	1,929	0.05%
2020/02/07	2	26.95	0	0.00	26.85	2	1,905	0.10%
2020/02/06	2	27.10	0	0.00	27.40	2	1,885	0.11%
2020/02/05	4	26.54	0	0.00	26.75	4	1,875	0.21%
2020/02/03	4	26.00	0	0.00	26.10	4	1,851	0.22%
2020/01/14	2	29.65	0	0.00	29.70	2	1,932	0.10%
2020/01/02	1	31.75	0	0.00	31.45	1	1,822	0.05%
2019/12/26	16	30.73	0	0.00	30.75	16	1,712	0.93%
2019/12/25	0	0.00	1	30.35	30.55	-1	1,689	-0.06%
2019/12/20	7	30.79	9	30.99	30.70	-2	1,624	-0.12%
2019/12/19	0	0.00	2	30.60	30.05	-2	1,510	-0.13%
2019/12/18	38	30.50	0	0.00	30.10	38	1,458	2.60%
2019/12/17	40	30.15	0	0.00	30.20	40	1,402	2.85%
2019/12/16	0	0.00	1	29.10	29.05	-1	1,370	-0.07%
2019/12/12	10	28.55	0	0.00	28.55	10	1,270	0.79%
2019/12/09	5	28.45	0	0.00	28.25	5	1,247	0.40%
2019/12/06	0	0.00	10	28.25	28.45	-10	1,248	-0.80%
2019/12/05	10	27.95	0	0.00	28.15	10	1,244	0.80%
2019/11/26	83	28.10	10	28.30	28.05	73	1,358	5.37%
2019/11/13	0	0.00	0	27.80	27.65	0	1,433	0.00%
2019/11/12	0	0.00	0.1	27.55	27.55	-0.1	1,444	-0.01%
2019/11/06	0	0.00	1	28.55	28.35	-1	1,440	-0.07%
2019/11/05	0	0.00	10	28.90	28.55	-10	1,441	-0.69%
2019/11/04	10	28.55	0	0.00	28.80	10	1,444	0.69%
2019/10/29	2	29.00	3	28.65	28.65	-1	1,472	-0.07%
2019/10/24	0	0.00	3	27.90	28.10	-3	1,404	-0.21%
2019/10/22	1	27.70	0	0.00	27.70	1	1,493	0.07%
2019/10/21	2	27.70	0	0.00	27.70	2	1,543	0.13%
2019/10/01	2	28.05	0	0.00	28.10	2	1,655	0.12%
2019/09/24	0	0.00	1	28.95	28.95	-1	1,667	-0.06%
2019/09/19	1	28.60	0	0.00	28.60	1	1,695	0.06%
2019/09/09	0	0.00	8	28.05	27.85	-8	1,629	-0.49%
2019/09/06	2	28.38	0	0.00	28.30	2	1,625	0.12%
2019/09/03	0	0.00	6	27.66	27.60	-6	1,625	-0.37%
2019/08/26	1	26.95	0	0.00	26.90	1	1,539	0.06%
2019/08/23	2	27.80	0	0.00	27.70	2	1,531	0.13%
2019/08/19	0	0.00	2	29.33	29.80	-2	1,512	-0.13%
2019/08/07	2	29.30	0	0.00	28.75	2	1,503	0.13%
2019/08/05	2	29.20	2	29.25	28.70	0	1,516	0.00%
2019/08/01	0	0.00	1	30.35	29.85	-1	1,504	-0.07%
2019/07/30	2	30.55	0	0.00	30.35	2	1,483	0.13%
2019/07/29	3	31.40	0	0.00	31.30	3	1,473	0.20%
2019/07/26	4	31.70	7	31.81	31.70	-3	1,483	-0.20%
2019/07/22	0	0.00	1	30.10	30.15	-1	1,430	-0.07%
2019/07/17	1	29.90	0	0.00	29.70	1	1,558	0.06%
2019/07/11	0	0.00	2	29.65	29.80	-2	1,864	-0.11%
2019/06/28	0	0.00	1	28.50	28.95	-1	2,715	-0.04%
2019/06/14	0	0.00	2	27.80	27.80	-2	2,803	-0.07%
2019/06/05	0	0.00	1	27.20	27.10	-1	2,842	-0.04%
2019/05/30	1	26.80	0	0.00	26.75	1	2,973	0.03%
2019/05/24	2	26.40	0	0.00	26.45	2	3,142	0.06%
2019/05/22	1	27.00	0	0.00	26.90	1	3,163	0.03%
2019/05/21	2	27.35	0	0.00	27.45	2	3,189	0.06%
2019/05/17	2	27.30	0	0.00	27.35	2	3,188	0.06%
2019/05/09	1	29.80	0	0.00	29.35	1	3,345	0.03%
2019/04/23	0	0.00	1	32.80	32.50	-1	3,400	-0.03%
2019/04/22	0	0.00	3	32.60	32.75	-3	3,333	-0.09%
2019/04/19	21	32.22	22	31.46	31.60	-1	3,262	-0.03%
2019/04/18	0	0.00	35	31.91	30.90	-35	3,215	-1.09%
2019/04/17	3	32.30	2	32.15	32.00	1	3,118	0.03%
2019/04/16	0	0.00	1	32.50	32.35	-1	3,065	-0.03%
2019/04/15	36	32.25	1	32.25	32.00	35	3,012	1.16%
2019/04/12	1	30.90	1	31.00	30.85	0	2,884	0.00%
2019/04/08	1	29.90	0	0.00	29.70	1	2,339	0.04%
2019/03/27	0	0.00	1	28.95	28.95	-1	2,167	-0.05%
2019/03/25	1	29.50	0	0.00	29.55	1	2,135	0.05%
2019/03/21	0	0.00	0	29.20	29.20	0	2,059	0.00%
2019/02/27	0	0.00	2	30.05	30.00	-2	2,197	-0.09%
2019/02/20	1	30.10	0	0.00	30.00	1	2,164	0.05%
2019/02/19	2	29.40	0	0.00	29.30	2	2,154	0.09%
2019/01/30	0	0.00	1	29.60	29.75	-1	2,234	-0.04%
2019/01/29	1	29.25	0	0.00	29.50	1	2,198	0.05%
2019/01/25	0	0.00	4	28.80	28.90	-4	2,112	-0.19%
2019/01/24	0	0.00	18	28.13	28.10	-18	2,094	-0.86%
2019/01/22	3	28.52	0	0.00	28.30	3	2,150	0.14%
2019/01/21	0	0.00	3	27.80	27.80	-3	2,136	-0.14%
2019/01/08	0	0.00	3	25.90	25.85	-3	2,484	-0.12%
2019/01/04	1	25.40	0	0.00	25.35	1	2,674	0.04%
2019/01/02	0	0.00	2	26.00	26.05	-2	2,675	-0.07%
2018/12/22	3	26.35	0	0.00	26.50	3	2,773	0.11%
2018/12/18	0	0.00	1	27.10	27.20	-1	2,763	-0.04%
2018/12/13	16	27.41	0	0.00	27.55	16	2,863	0.56%
2018/12/07	2	27.58	0	0.00	27.50	2	2,923	0.07%
2018/12/06	2	28.40	0	0.00	27.40	2	2,906	0.07%
2018/12/05	10	29.30	0	0.00	28.95	10	2,870	0.35%
2018/11/30	2	29.70	0	0.00	29.50	2	2,778	0.07%
2018/11/20	1	29.50	0	0.00	29.30	1	2,757	0.04%
2018/11/15	0	0.00	24	29.80	29.90	-24	2,759	-0.87%
2018/11/13	0	0.00	2	28.40	29.40	-2	2,715	-0.07%
2018/11/12	2	28.55	0	0.00	28.95	2	2,678	0.07%
2018/10/17	24	28.70	0	0.00	28.55	24	2,880	0.83%
2018/10/09	5	33.35	0	0.00	33.30	5	2,863	0.17%
2018/10/08	1	33.65	0	0.00	33.35	1	2,915	0.03%
2018/10/05	3	34.13	0	0.00	34.40	3	2,951	0.10%
2018/10/04	2	35.58	0	0.00	35.55	2	2,931	0.07%
2018/09/21	1	38.90	7	38.56	37.55	-6	3,052	-0.20%
2018/09/14	0	0.00	1	36.90	36.90	-1	3,019	-0.03%
2018/09/13	1	36.15	0	0.00	36.15	1	2,997	0.03%
2018/09/10	0	0.00	1	36.65	36.30	-1	3,073	-0.03%
2018/09/07	0	0.00	1	39.15	37.20	-1	3,065	-0.03%
2018/09/06	0	0.00	1	38.95	38.85	-1	3,075	-0.03%
2018/09/03	0	0.00	2	38.45	38.20	-2	3,120	-0.06%
2018/08/29	2	36.85	0	0.00	37.00	2	3,102	0.06%
2018/08/28	0	0.00	1	37.30	37.10	-1	3,120	-0.03%
2018/08/23	0	0.00	1	35.60	35.30	-1	3,249	-0.03%
2018/08/21	1	38.00	0	0.00	38.15	1	3,266	0.03%
2018/08/17	1	37.90	0	0.00	37.50	1	3,314	0.03%
2018/08/15	1	38.40	0	0.00	38.45	1	3,311	0.03%
2018/08/10	0	0.00	1	40.10	39.70	-1	3,135	-0.03%
2018/08/09	0	0.00	2	38.80	38.80	-2	2,966	-0.07%
2018/08/06	0	0.00	1	38.05	38.15	-1	2,950	-0.03%
2018/08/02	1	37.05	0	0.00	36.80	1	2,929	0.03%
2018/07/31	0	0.00	11	38.01	38.15	-11	2,886	-0.38%
2018/07/26	1	36.50	2	37.10	37.20	-1	2,906	-0.03%
2018/07/25	1	36.80	6	36.70	36.85	-5	2,894	-0.17%
2018/07/23	0	0.00	2	36.33	36.35	-2	2,853	-0.07%
2018/07/19	0	0.00	1	36.40	36.30	-1	2,808	-0.04%
2018/07/06	0	0.00	5	32.85	32.65	-5	2,960	-0.17%
2018/07/04	0	0.00	1	33.60	34.00	-1	3,008	-0.03%
2018/06/29	1	33.85	0	0.00	33.75	1	3,098	0.03%
2018/06/28	0	0.00	10	34.10	33.65	-10	3,114	-0.32%
2018/06/25	0	0.00	23	34.05	34.25	-23	3,128	-0.74%
2018/06/20	0	0.00	1	35.05	34.85	-1	3,130	-0.03%
2018/06/19	2	35.70	0	0.00	35.50	2	3,137	0.06%
2018/06/14	1	36.65	0	0.00	36.65	1	3,205	0.03%
2018/06/12	10	36.70	2	36.50	36.80	8	3,267	0.24%
2018/06/11	0	0.00	31	36.90	36.85	-31	3,349	-0.93%
2018/05/31	1	34.70	0	0.00	34.65	1	4,042	0.02%
2018/05/30	1	35.15	0	0.00	35.15	1	3,983	0.03%
2018/05/29	1	35.50	0	0.00	35.40	1	3,983	0.03%
2018/05/28	1	35.70	0	0.00	35.95	1	3,970	0.03%
2018/05/17	0	0.00	1	35.20	35.00	-1	4,445	-0.02%
2018/05/11	0	0.00	5	34.25	34.70	-5	4,612	-0.11%
2018/05/09	0	0.00	1	34.20	34.00	-1	4,718	-0.02%
2018/05/04	1	33.10	0	0.00	33.55	1	4,839	0.02%
2018/05/03	1	32.55	0	0.00	32.55	1	4,823	0.02%
2018/04/25	5	32.85	0	0.00	32.70	5	6,179	0.08%
2018/04/19	0	0.00	1	36.10	36.50	-1	6,414	-0.02%
2018/04/18	30	36.00	0	0.00	36.20	30	6,525	0.46%
2018/04/16	1	35.05	0	0.00	35.00	1	6,590	0.02%
2018/04/13	1	36.90	0	0.00	36.20	1	6,749	0.01%
2018/04/09	1	38.85	8	39.15	38.90	-7	6,836	-0.10%
2018/03/30	8	38.58	16	38.35	38.15	-8	7,000	-0.11%
2018/03/29	8	37.80	0	0.00	37.70	8	7,189	0.11%
2018/03/27	5	38.80	0	0.00	37.85	5	7,408	0.07%
2018/03/26	0	0.00	1	36.90	37.70	-1	7,413	-0.01%
2018/03/23	1	36.30	0	0.00	37.20	1	7,427	0.01%
2018/03/21	5	37.58	2	37.70	37.60	3	7,386	0.04%
2018/03/20	0	0.00	1	37.85	37.90	-1	7,407	-0.01%
2018/03/19	4	38.08	0	0.00	37.80	4	7,400	0.05%
2018/03/15	2	38.85	0	0.00	39.10	2	7,429	0.03%
2018/03/14	1	39.75	2	40.00	39.80	-1	7,379	-0.01%
2018/03/13	1	38.75	60	38.50	38.80	-59	7,255	-0.81%
2018/03/12	30	37.90	0	0.00	37.95	30	7,125	0.42%
2018/03/09	32	37.17	1	37.15	37.15	31	6,989	0.44%
2018/03/08	0	0.00	1	36.00	35.95	-1	6,904	-0.01%
2018/02/26	0	0.00	2	36.00	36.05	-2	7,720	-0.03%
2018/02/22	1	34.90	5	34.80	34.85	-4	7,950	-0.05%
2018/02/21	4	34.60	5	35.03	34.95	-1	8,019	-0.01%
2018/02/12	8	31.98	0	0.00	32.10	8	8,202	0.10%
2018/02/08	0	0.00	1	32.70	33.40	-1	8,495	-0.01%
2018/02/07	1	35.70	1	35.15	35.00	0	8,611	0.00%
2018/02/06	1	35.40	5	35.10	34.30	-4	8,842	-0.05%
2018/02/05	0	0.00	5	36.55	37.50	-5	8,928	-0.06%
2018/02/02	2	37.15	0	0.00	37.25	2	9,186	0.02%
2018/01/31	1	37.20	0	0.00	38.35	1	9,867	0.01%
2018/01/30	0	0.00	1	37.55	37.90	-1	9,838	-0.01%
2018/01/29	3	38.85	0	0.00	38.95	3	9,850	0.03%
2018/01/25	1	39.50	2	38.50	38.45	-1	10,086	-0.01%
2018/01/24	7	39.08	0	0.00	39.45	7	10,143	0.07%
2018/01/23	0	0.00	31	38.70	38.60	-31	10,065	-0.31%
2018/01/22	3	39.08	0	0.00	39.45	3	9,953	0.03%
2018/01/19	55	41.93	47	40.28	40.05	8	9,770	0.08%
2018/01/18	1	40.30	0	0.00	39.65	1	8,844	0.01%
2018/01/17	5	40.45	0	0.00	39.85	5	8,799	0.06%
2018/01/16	0	0.00	1	40.80	41.00	-1	8,745	-0.01%
2018/01/15	0	0.00	9	40.98	40.40	-9	8,718	-0.10%
2018/01/11	1	41.15	61	40.56	41.25	-60	8,492	-0.71%
2018/01/10	0	0.00	1	39.60	39.70	-1	8,375	-0.01%
2018/01/09	65	40.16	3	40.03	39.80	62	8,309	0.75%
2018/01/08	1	38.80	0	0.00	39.00	1	8,051	0.01%
2018/01/05	0	0.00	1	37.95	38.15	-1	7,944	-0.01%
2018/01/04	1	38.95	0	0.00	38.10	1	7,971	0.01%
2018/01/03	30	38.21	0	0.00	37.95	30	7,908	0.38%