欣銓 (3264)-凱基-鳳山券商分點個股進出

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
71.1
漲跌
▼1.4
漲幅
-1.93%
成交量
8,016張
產業
上櫃半導體類股
965人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	0	0.00	2	72.90	71.10	-2	7,526	-0.03%
2024/05/22	0	0.00	8	72.50	72.50	-8	7,488	-0.11%
2024/05/20	1	72.00	0	0.00	71.50	1	7,378	0.01%
2024/05/17	6	71.60	2	73.70	71.60	4	7,295	0.05%
2024/05/14	2	72.40	0	0.00	72.20	2	7,397	0.03%
2024/05/13	0	0.00	3	72.90	73.00	-3	7,428	-0.04%
2024/05/10	7	71.94	0	0.00	72.60	7	7,486	0.09%
2024/05/07	0	0.00	7	72.03	72.50	-7	7,515	-0.09%
2024/05/06	1	72.50	0	0.00	72.00	1	7,494	0.01%
2024/05/03	7	73.11	5	73.66	72.60	2	7,545	0.03%
2024/05/02	1	72.90	0	0.00	73.40	1	7,588	0.01%
2024/04/30	0	0.00	2	72.70	73.30	-2	7,628	-0.03%
2024/04/24	0	0.00	3	79.17	79.30	-3	7,617	-0.04%
2024/04/23	1	77.50	0	0.00	77.70	1	7,676	0.01%
2024/04/22	1	77.40	0	0.00	77.70	1	7,751	0.01%
2024/04/19	5	78.80	1	79.10	79.80	4	7,664	0.05%
2024/04/18	1	79.40	0	0.00	80.00	1	7,630	0.01%
2024/04/17	0	0.00	1	78.90	78.50	-1	7,682	-0.01%
2024/04/16	0	0.00	5	78.12	78.30	-5	7,749	-0.06%
2024/04/15	0	0.00	10	78.70	79.00	-10	7,718	-0.13%
2024/04/12	2	80.50	0	0.00	79.30	2	7,741	0.03%
2024/04/11	2	79.90	2	79.60	80.00	0	7,753	0.00%
2024/04/10	3	81.07	2	79.65	79.50	1	7,790	0.01%
2024/04/09	3	82.07	3	80.80	80.80	0	7,710	0.00%
2024/04/08	3	81.23	0	0.00	81.50	3	7,808	0.04%
2024/04/03	4	81.65	1	81.30	81.30	3	7,877	0.04%
2024/04/02	0	0.00	1	82.60	82.40	-1	7,892	-0.01%
2024/04/01	6	82.80	10	83.00	82.60	-4	7,925	-0.05%
2024/03/29	2	83.55	6	83.90	83.60	-4	7,995	-0.05%
2024/03/28	2	82.80	11	83.40	82.30	-9	7,756	-0.12%
2024/03/27	4	82.30	19	79.37	84.00	-15	7,619	-0.20%
2024/03/26	28	80.40	2	79.00	79.80	26	7,533	0.35%
2024/03/25	8	81.51	5	81.68	81.50	3	7,534	0.04%
2024/03/22	2	83.60	2	83.25	81.90	0	7,656	0.00%
2024/03/21	7	85.61	2	85.31	85.80	5	7,676	0.06%
2024/03/20	11	87.75	17	86.42	85.00	-6	7,656	-0.08%
2024/03/19	5	83.42	26	84.14	85.60	-21	7,407	-0.28%
2024/03/18	1	77.30	17	80.93	80.90	-16	7,155	-0.22%
2024/03/15	0	0.00	2	76.60	76.80	-2	7,097	-0.03%
2024/03/14	10	77.28	3	77.60	76.10	7	7,092	0.10%
2024/03/13	14	78.52	1	77.80	77.80	13	7,099	0.18%
2024/03/11	19	78.72	1	77.00	77.00	18	7,290	0.25%
2024/03/08	12	79.34	45.5	79.47	79.10	-33.5	7,393	-0.45%
2024/03/07	12	78.02	23	77.95	78.60	-11	7,435	-0.15%
2024/03/06	2	76.45	21	76.81	77.00	-19	7,346	-0.26%
2024/03/05	37	76.54	4	76.58	76.60	33	7,364	0.45%
2024/03/04	14	76.01	9	75.92	76.10	5	7,230	0.07%
2024/03/01	12	72.43	1	72.80	72.70	11	7,016	0.16%
2024/02/26	0	72.70	25	73.04	72.50	-25	6,876	-0.36%
2024/02/23	1	74.50	4	75.25	74.10	-3	6,867	-0.04%
2024/02/22	1	74.50	0	0.00	74.80	1	6,855	0.01%
2024/02/21	0	0.00	10	73.50	73.40	-10	6,806	-0.15%
2024/02/19	2	73.70	4	73.80	74.10	-2	6,814	-0.03%
2024/02/16	2	74.20	4	75.03	73.90	-2	6,785	-0.03%
2024/02/15	5	73.40	0	0.00	74.00	5	6,735	0.07%
2024/02/02	2	71.90	1	71.90	71.80	1	6,752	0.01%
2024/02/01	4	72.48	0	0.00	73.00	4	6,716	0.06%
2024/01/31	0	0.00	1	74.20	73.90	-1	6,709	-0.01%
2024/01/30	0	0.00	1	74.40	74.10	-1	6,767	-0.01%
2024/01/26	4	74.28	0	0.00	73.70	4	6,939	0.06%
2024/01/24	0	0.00	8	74.70	75.50	-8	6,955	-0.12%
2024/01/22	5.5	75.27	3	75.00	75.70	2.5	6,986	0.04%
2024/01/19	15	75.10	2	75.30	75.30	13	7,183	0.18%
2024/01/18	0	0.00	2	73.75	74.30	-2	7,100	-0.03%
2024/01/17	14	73.83	2	73.70	72.90	12	7,019	0.17%
2024/01/16	0	0.00	3	72.93	73.20	-3	6,960	-0.04%
2024/01/15	2	71.50	0	0.00	72.10	2	6,909	0.03%
2024/01/12	1	71.10	0	0.00	71.50	1	6,964	0.01%
2024/01/11	0	0.00	1	70.60	70.60	-1	6,927	-0.01%
2024/01/10	5	71.56	3	71.40	71.80	2	6,867	0.03%
2024/01/09	1	70.90	0	0.00	71.00	1	6,789	0.01%
2024/01/05	10	72.08	0	0.00	72.10	10	6,772	0.15%
2024/01/04	1	72.50	1	72.60	72.80	0	6,733	0.00%
2024/01/03	1	72.50	0	0.00	72.40	1	6,664	0.02%
2024/01/02	3	73.77	0	0.00	73.30	3	6,628	0.05%
2023/12/29	2	74.35	0	0.00	74.00	2	6,534	0.03%
2023/12/28	1	74.10	1	74.80	73.90	0	6,491	0.00%
2023/12/27	3	74.67	2	74.20	74.60	1	6,507	0.02%
2023/12/26	3	72.80	1	74.00	73.90	2	6,523	0.03%
2023/12/25	5	73.76	0	73.40	72.90	5	6,440	0.08%
2023/12/22	3	75.10	2	74.55	75.20	1	6,332	0.02%
2023/12/21	19	74.94	0	0.00	74.70	19	6,267	0.30%
2023/12/20	1	76.10	0	0.00	76.10	1	6,188	0.02%
2023/12/19	3	76.80	41	77.05	76.80	-38	6,160	-0.62%
2023/12/18	2	80.80	0	0.00	78.50	2	6,053	0.03%
2023/12/15	1	81.70	0	0.00	81.00	1	6,103	0.02%
2023/12/14	1	82.70	1	82.40	82.00	0	6,079	0.00%
2023/12/13	1	81.11	11	80.85	80.40	-10	6,085	-0.16%
2023/12/12	1	80.50	1	80.50	80.60	0	6,078	0.00%
2023/12/08	1	78.70	1	77.90	77.90	0	6,309	0.00%
2023/12/07	1	78.00	1	77.50	77.50	0	6,546	0.00%
2023/12/06	0	0.00	7	79.26	79.80	-7	6,603	-0.11%
2023/12/05	3	77.47	1	76.40	76.40	2	6,492	0.03%
2023/12/04	9	77.36	6	77.57	77.50	3	6,460	0.05%
2023/12/01	2	73.80	7	72.17	74.40	-5	6,201	-0.08%
2023/11/30	2	71.15	97	70.96	70.40	-95	6,133	-1.55%
2023/11/24	12	69.66	0	0.00	69.30	12	6,227	0.19%
2023/11/22	0	0.00	16.1	69.87	70.20	-16.1	6,305	-0.26%
2023/11/21	5	69.90	7	69.71	68.90	-2	6,298	-0.03%
2023/11/20	1	68.70	0	0.00	68.90	1	6,390	0.02%
2023/11/17	0	0.00	22.2	69.45	69.30	-22.2	6,529	-0.34%
2023/11/16	0	0.00	27	69.21	68.70	-27	6,524	-0.41%
2023/11/15	42	68.31	3	69.10	68.30	39	6,509	0.60%
2023/11/13	1	68.30	85	68.86	69.10	-84	6,486	-1.30%
2023/11/10	0	0.00	27	67.73	67.80	-27	6,399	-0.42%
2023/11/09	43	67.01	1	67.00	67.10	42	6,408	0.66%
2023/11/08	0	0.00	9	68.41	67.60	-9	6,440	-0.14%
2023/11/07	2	67.35	3	68.07	67.80	-1	6,406	-0.02%
2023/11/06	6	66.95	70	67.67	67.90	-64	6,390	-1.00%
2023/11/03	1	65.90	28.1	66.70	66.90	-27.1	6,306	-0.43%
2023/11/02	0	0.00	12	66.03	66.00	-12	6,288	-0.19%
2023/11/01	1	64.60	2	64.95	64.80	-1	6,320	-0.02%
2023/10/31	4	65.10	14	65.02	65.00	-10	6,313	-0.16%
2023/10/30	1	64.70	0	0.00	64.60	1	6,366	0.02%
2023/10/27	42	65.58	127	66.43	64.00	-85	6,470	-1.31%	大賣/
2023/10/24	1	64.90	7	65.64	64.60	-6	6,896	-0.09%
2023/10/20	0	0.00	37	63.80	65.00	-37	6,837	-0.54%
2023/10/17	38	62.60	0	0.00	62.40	38	7,098	0.54%
2023/10/16	1	62.20	0	0.00	62.30	1	7,341	0.01%
2023/10/13	0	0.00	2	63.20	63.10	-2	7,398	-0.03%
2023/10/12	0	0.00	4	61.80	62.40	-4	7,422	-0.05%
2023/10/11	0	0.00	10	62.20	61.80	-10	7,518	-0.13%
2023/10/06	37	62.10	0	0.00	62.10	37	7,644	0.48%
2023/10/04	0	0.00	1	61.60	62.00	-1	7,686	-0.01%
2023/10/03	41	62.12	0	0.00	62.10	41	7,692	0.53%
2023/10/02	4	63.40	0	0.00	63.30	4	7,673	0.05%
2023/09/28	5	62.14	0	0.00	62.50	5	7,649	0.07%
2023/09/27	0	0.00	1	61.70	61.80	-1	7,733	-0.01%
2023/09/26	2	62.50	27	62.90	62.20	-25	7,868	-0.32%
2023/09/25	17	63.20	23	63.80	63.20	-6	7,928	-0.08%
2023/09/21	4	63.73	2.4	63.68	63.30	1.6	7,989	0.02%
2023/09/20	120.4	66.75	13.4	67.62	65.00	107	8,003	1.34%	大買/鉅額交易
2023/09/19	4.1	67.70	4	68.05	67.80	0.1	7,885	0.00%
2023/09/18	71.4	67.83	2	68.50	67.30	69.4	7,881	0.88%
2023/09/15	48	68.29	3.2	68.85	68.40	44.8	7,932	0.56%
2023/09/14	0	0.00	1	68.60	68.30	-1	8,033	-0.01%
2023/09/13	2	69.30	0	0.00	69.30	2	8,128	0.02%
2023/09/12	41	68.48	85	68.37	68.20	-44	8,139	-0.54%
2023/09/11	0	0.00	1	66.30	65.60	-1	8,096	-0.01%
2023/09/08	40	65.15	2	65.95	65.80	38	8,040	0.47%
2023/09/07	122	65.33	13	65.97	65.00	109	8,038	1.36%	大買/鉅額交易
2023/09/06	6	64.67	2	64.55	65.00	4	7,993	0.05%
2023/09/05	0	0.00	2	64.50	64.40	-2	7,953	-0.03%
2023/08/30	3	62.00	2	62.10	62.00	1	7,806	0.01%
2023/08/25	1	61.50	1	60.90	61.50	0	7,717	0.00%
2023/08/24	1	61.70	7	61.27	61.40	-6	7,713	-0.08%
2023/08/23	7	60.04	1	60.80	60.90	6	7,717	0.08%
2023/08/22	0	0.00	1	58.30	58.80	-1	7,816	-0.01%
2023/08/16	2	58.20	0	0.00	58.00	2	7,780	0.03%
2023/08/15	1	57.70	3	58.20	58.40	-2	7,789	-0.03%
2023/08/14	1	57.20	1	58.00	57.30	0	7,782	0.00%
2023/08/11	10	58.60	0	0.00	58.80	10	7,709	0.13%
2023/08/10	3	59.60	1	59.40	59.50	2	7,662	0.03%
2023/08/09	4.1	60.36	1	60.50	60.70	3.1	7,615	0.04%
2023/08/08	0	0.00	2	61.20	60.80	-2	7,593	-0.03%
2023/08/07	1	61.20	1	61.20	61.70	0	7,542	0.00%
2023/08/02	16	60.36	0	0.00	60.40	16	7,414	0.22%
2023/08/01	4	60.40	1	60.60	60.70	3	7,291	0.04%
2023/07/31	8	62.51	3.1	63.05	61.70	4.9	7,170	0.07%
2023/07/28	2.2	63.91	8	63.45	64.10	-5.8	6,834	-0.08%
2023/07/27	3	60.70	0	0.00	61.50	3	6,461	0.05%
2023/07/24	3	61.47	0	0.00	61.80	3	6,360	0.05%
2023/07/21	2.1	62.69	3	62.87	63.30	-0.9	6,277	-0.01%
2023/07/20	4	63.35	1	63.50	63.90	3	6,173	0.05%
2023/07/19	4	63.60	4.2	64.09	63.50	-0.2	6,018	0.00%
2023/07/18	4	62.08	0	0.00	63.00	4	5,804	0.07%
2023/07/17	2	62.00	4	62.05	62.30	-2	5,787	-0.03%
2023/07/14	10	61.60	1	61.90	61.10	9	5,768	0.16%
2023/07/13	0	0.00	11	61.15	62.00	-11	5,679	-0.19%
2023/07/12	10	61.60	0	0.00	60.70	10	5,566	0.18%
2023/07/10	0	0.00	3	60.40	60.90	-3	5,564	-0.05%
2023/07/07	1	60.10	1	60.70	60.40	0	5,564	0.00%
2023/07/06	2	61.30	3	61.77	61.00	-1	5,565	-0.02%
2023/07/05	2	62.85	0	0.00	62.40	2	5,534	0.04%
2023/07/04	3.2	62.98	3	62.90	62.90	0.2	5,450	0.00%
2023/07/03	0	0.00	12	61.30	61.40	-12	5,325	-0.23%
2023/06/29	12	60.30	0	0.00	60.30	12	5,241	0.23%
2023/06/26	2	59.65	4	59.13	59.60	-2	5,216	-0.04%
2023/06/21	2	60.30	1	60.50	60.20	1	5,152	0.02%
2023/06/20	4	62.73	2.2	63.04	61.70	1.8	5,035	0.04%
2023/06/19	5	66.08	5	65.52	65.50	0	4,856	0.00%
2023/06/16	4	64.33	2	63.80	64.00	2	4,636	0.04%
2023/06/15	7	63.71	21	62.64	63.90	-14	4,478	-0.31%
2023/06/14	0	0.00	13	61.32	61.40	-13	4,336	-0.30%
2023/06/13	0	0.00	1	60.50	60.50	-1	4,458	-0.02%
2023/06/12	2	59.05	8	60.51	59.30	-6	4,532	-0.13%
2023/06/09	3	59.70	12	60.10	60.20	-9	4,588	-0.20%
2023/06/08	28	59.35	3	59.30	59.40	25	4,606	0.54%
2023/06/07	0	0.00	5	58.90	59.10	-5	4,715	-0.11%
2023/06/05	1	58.50	3	58.63	58.80	-2	4,956	-0.04%
2023/06/02	0	0.00	10	58.40	58.50	-10	5,141	-0.19%
2023/05/31	1	58.50	0	0.00	58.20	1	5,204	0.02%
2023/05/29	6	58.52	4	58.38	58.40	2	5,167	0.04%
2023/05/26	4	57.55	0	57.10	57.40	4	5,104	0.08%
2023/05/25	0	0.00	1	55.20	55.40	-1	4,929	-0.02%
2023/05/18	1	54.50	0	0.00	54.30	1	5,054	0.02%
2023/05/17	1	53.60	0	0.00	53.60	1	5,132	0.02%
2023/05/15	0	0.00	1.8	52.98	52.90	-1.8	5,208	-0.03%
2023/05/11	0	0.00	1	53.40	53.30	-1	5,274	-0.02%
2023/05/10	0	53.90	0	0.00	53.70	0	5,350	0.00%
2023/05/09	1	54.10	0	0.00	54.20	1	5,391	0.02%
2023/05/08	8	54.10	0	0.00	54.20	8	5,369	0.15%
2023/05/05	0	0.00	1	53.50	53.90	-1	5,402	-0.02%
2023/05/03	0	0.00	10	53.40	53.40	-10	5,558	-0.18%
2023/04/28	11	53.70	0	0.00	54.00	11	5,670	0.19%
2023/04/26	12	53.25	0	0.00	53.30	12	5,670	0.21%
2023/04/25	1	53.40	0	0.00	53.00	1	5,641	0.02%
2023/04/24	1	54.20	0	0.00	54.40	1	5,588	0.02%
2023/04/21	1.1	54.82	0	0.00	54.60	1.1	5,579	0.02%
2023/04/20	1	55.90	0	0.00	55.80	1	5,528	0.02%
2023/04/19	0	56.70	0	0.00	56.50	0	5,485	0.00%
2023/04/14	1	57.30	25	57.30	57.40	-24	5,383	-0.45%
2023/04/13	1	57.80	0	0.00	57.70	1	5,332	0.02%
2023/04/12	0	0.00	4	58.48	58.40	-4	5,311	-0.08%
2023/04/10	4	57.48	0	0.00	57.40	4	5,226	0.08%
2023/04/07	2	58.30	0	0.00	58.00	2	5,191	0.04%
2023/03/30	0	0.00	4	57.58	57.40	-4	5,037	-0.08%
2023/03/29	0	56.00	0	0.00	56.00	0	5,003	0.00%
2023/03/28	2	55.90	1	55.70	56.10	1	4,986	0.02%
2023/03/27	8	57.48	0	0.00	56.70	8	4,901	0.16%
2023/03/24	17	58.46	1	58.60	58.00	16	4,809	0.33%
2023/03/23	6	57.40	1	58.10	58.40	5	4,764	0.10%
2023/03/22	10	57.86	1	57.80	57.70	9	4,696	0.19%
2023/03/21	0	57.65	10	57.70	58.00	-10	4,642	-0.22%
2023/03/20	1	57.50	0	0.00	57.60	1	4,600	0.02%
2023/03/17	1	57.30	0	0.00	57.70	1	4,536	0.02%
2023/03/16	4	57.20	0	0.00	57.20	4	4,434	0.09%
2023/03/15	2	59.15	2	58.85	58.50	0	4,213	0.00%
2023/03/14	3	58.13	3	57.40	57.30	0	4,080	0.00%
2023/03/13	8	57.09	0	0.00	57.40	8	3,957	0.20%
2023/03/10	0	0.00	3	57.57	56.50	-3	3,845	-0.08%
2023/03/09	0	0.00	1	59.40	59.40	-1	3,717	-0.03%
2023/03/08	9	59.76	9	59.79	59.60	0	3,611	0.00%
2023/03/07	2	58.10	9	59.01	58.90	-7	3,442	-0.20%
2023/03/06	23	57.00	5	57.04	56.90	18	3,315	0.54%
2023/03/02	0.1	55.00	0	0.00	54.90	0.1	3,274	0.00%
2023/03/01	3	55.10	1	54.50	55.10	2	3,282	0.06%
2023/02/24	4	56.00	4	56.05	56.10	0	3,275	0.00%
2023/02/23	2	56.00	9	55.87	56.10	-7	3,201	-0.22%
2023/02/20	7	54.94	0	0.00	54.80	7	3,236	0.22%
2023/02/17	0	0.00	3	55.20	55.00	-3	3,274	-0.09%
2023/02/16	17	54.52	0	0.00	54.30	17	3,295	0.52%
2023/02/15	3	54.10	0	0.00	54.30	3	3,415	0.09%
2023/02/14	2	55.40	0	0.00	55.90	2	3,387	0.06%
2023/02/10	1	55.50	0	0.00	55.30	1	3,588	0.03%
2023/02/09	0	0.00	1	55.90	56.00	-1	3,616	-0.03%
2023/02/08	1	56.50	3	55.70	56.10	-2	3,639	-0.05%
2023/02/07	0	0.00	3	55.83	56.40	-3	3,581	-0.08%
2023/02/06	3	55.43	1	55.50	55.50	2	3,626	0.06%
2023/02/03	2	55.05	6	55.10	55.10	-4	3,748	-0.11%
2023/02/02	0	0.00	5	54.94	54.70	-5	3,735	-0.13%
2023/02/01	3	53.73	7	53.37	53.90	-4	3,795	-0.11%
2023/01/31	1	53.20	0	52.70	52.70	1	3,740	0.03%
2023/01/30	0	0.00	5	52.68	53.00	-5	3,744	-0.13%
2023/01/17	0	0.00	1	51.10	51.10	-1	3,697	-0.03%
2023/01/16	0	50.69	3	51.00	50.90	-3	3,724	-0.08%
2023/01/13	3	50.23	0	0.00	50.10	3	3,724	0.08%
2023/01/12	0	0.00	1	50.50	50.40	-1	3,791	-0.03%
2023/01/10	0	0.00	0.1	50.90	50.80	-0.1	3,918	0.00%
2023/01/09	0	0.00	0	51.00	50.90	0	3,945	0.00%
2023/01/06	0	0.00	4	50.00	50.10	-4	3,930	-0.10%
2023/01/04	0	49.70	0	0.00	49.50	0	4,006	0.00%
2022/12/28	1.1	48.49	0.1	48.25	48.20	1	4,116	0.02%
2022/12/22	0	0.00	1	50.20	50.30	-1	4,214	-0.02%
2022/12/21	2	49.65	2	50.03	49.90	0	4,223	0.00%
2022/12/06	5	51.04	0	0.00	50.60	5	4,321	0.12%
2022/12/05	0	0.00	0.2	52.00	52.10	-0.2	4,321	0.00%
2022/12/02	0	0.00	1	50.90	51.00	-1	4,380	-0.02%
2022/11/30	0	0.00	1	50.00	49.80	-1	4,355	-0.02%
2022/11/25	0	0.00	1	50.10	50.10	-1	4,293	-0.02%
2022/11/24	0	0.00	1	49.30	49.25	-1	4,259	-0.02%
2022/11/22	0	0.00	1	49.65	50.10	-1	4,174	-0.02%
2022/11/21	0	0.00	0.4	50.17	50.10	-0.4	4,172	-0.01%
2022/11/18	10	50.50	2.2	50.10	50.10	7.8	4,186	0.19%
2022/11/17	0	0.00	5.1	50.00	50.30	-5.1	4,147	-0.12%
2022/11/16	1.1	49.42	5	49.78	50.00	-4	4,132	-0.10%
2022/11/15	1	48.90	5	48.93	48.90	-4	4,093	-0.10%
2022/11/14	2	48.90	0.1	48.45	48.70	2	4,045	0.05%
2022/11/11	2.1	48.20	0	0.00	48.35	2.1	3,975	0.05%
2022/11/10	0	0.00	2	46.33	46.75	-2	3,816	-0.05%
2022/11/08	1	45.75	7	45.79	45.30	-6	3,716	-0.16%
2022/11/07	0	0.00	1	44.75	44.85	-1	3,619	-0.03%
2022/11/02	1	44.00	1	44.00	43.85	0	3,611	0.00%
2022/11/01	2	43.75	15.3	43.60	43.95	-13.3	3,661	-0.36%
2022/10/28	6	42.87	11.2	42.77	41.65	-5.2	3,615	-0.14%
2022/10/25	0	0.00	1	40.35	39.75	-1	3,551	-0.03%
2022/10/24	0	0.00	1	39.80	39.70	-1	3,576	-0.03%
2022/10/21	2	38.83	1	38.80	38.70	1	3,586	0.03%
2022/10/20	3	38.33	0	0.00	38.85	3	3,572	0.08%
2022/10/19	2	39.43	0	0.00	39.30	2	3,566	0.06%
2022/10/13	3	39.02	0	0.00	38.50	3	3,635	0.08%
2022/10/12	1	40.65	0	0.00	40.15	1	3,611	0.03%
2022/10/11	1	41.50	0	0.00	41.00	1	3,652	0.03%
2022/10/07	0	0.00	1	44.20	44.25	-1	3,672	-0.03%
2022/10/05	3	43.73	2	43.65	43.60	1	3,719	0.03%
2022/10/04	0	0.00	1	43.45	43.40	-1	3,743	-0.03%
2022/10/03	0	0.00	1	41.75	42.50	-1	3,799	-0.03%
2022/09/30	0	0.00	1	41.10	41.80	-1	3,847	-0.03%
2022/09/28	4.5	39.88	0	0.00	39.40	4.5	3,851	0.12%
2022/09/26	9	40.93	0	0.00	40.65	9	3,860	0.23%
2022/09/23	2	43.13	0	0.00	42.90	2	3,865	0.05%
2022/09/22	1	43.50	0	0.00	43.80	1	3,907	0.03%
2022/09/21	1	43.30	0	0.00	43.20	1	3,920	0.03%
2022/09/20	2	43.85	0	0.00	44.05	2	3,940	0.05%
2022/09/14	0	0.00	2	46.48	46.80	-2	4,046	-0.05%
2022/09/13	0	0.00	3	46.95	46.70	-3	4,061	-0.07%
2022/09/12	1	46.65	3	46.70	46.65	-2	4,086	-0.05%
2022/09/08	9	45.58	1	45.90	46.00	8	4,072	0.20%
2022/09/01	0	0.00	2	45.45	45.40	-2	4,189	-0.05%
2022/08/30	3	45.07	0	0.00	44.95	3	4,227	0.07%
2022/08/29	0	0.00	1	44.50	44.80	-1	4,249	-0.02%
2022/08/26	2	45.98	0	0.00	45.55	2	4,283	0.05%
2022/08/24	1	45.00	0	0.00	44.50	1	4,566	0.02%
2022/08/22	1	44.75	1	45.25	44.80	0	4,663	0.00%
2022/08/19	3	46.02	0	0.00	45.70	3	4,610	0.07%
2022/08/18	15	45.65	6	45.36	45.65	9	4,581	0.20%
2022/08/16	0	0.00	3	45.48	45.60	-3	4,514	-0.07%
2022/08/15	1	44.95	1	45.00	44.95	0	4,458	0.00%
2022/08/12	1	44.25	1	44.10	44.10	0	4,395	0.00%
2022/08/11	2	43.60	2	43.60	43.50	0	4,350	0.00%
2022/08/10	1	42.75	0	0.00	43.00	1	4,290	0.02%
2022/08/09	0	0.00	2	43.00	43.50	-2	4,269	-0.05%
2022/08/08	0	42.55	1	42.95	43.50	-1	4,212	-0.02%
2022/08/05	0	0.00	82	41.49	41.50	-82	4,074	-2.01%
2022/08/04	20	41.01	0	0.00	41.00	20	4,032	0.50%
2022/08/03	4	40.08	4	40.90	40.80	0	3,925	0.00%
2022/08/02	1	40.20	0	0.00	40.00	1	3,873	0.03%
2022/08/01	2	41.70	1	41.40	41.20	1	3,837	0.03%
2022/07/29	5	40.87	3	40.80	41.15	2	3,775	0.05%
2022/07/28	1	39.60	0	0.00	39.90	1	3,698	0.03%
2022/07/27	0	0.00	2	38.65	39.40	-2	3,638	-0.05%
2022/07/22	0	0.00	2	40.20	40.15	-2	3,526	-0.06%
2022/07/21	8	40.24	1	39.80	40.45	7	3,515	0.20%
2022/07/20	1	40.20	12	40.04	39.60	-11	3,490	-0.32%
2022/07/19	0	0.00	1	38.25	38.60	-1	3,402	-0.03%
2022/07/18	2	38.35	1	37.80	38.70	1	3,375	0.03%
2022/07/15	2	37.20	1	37.30	37.55	1	3,286	0.03%
2022/07/13	1	35.80	0	0.00	35.75	1	3,171	0.03%
2022/07/12	2	35.13	0	0.00	34.85	2	3,135	0.06%
2022/07/11	1	36.65	0	0.00	36.60	1	3,088	0.03%
2022/07/08	0.2	36.80	2	36.60	37.25	-1.8	3,019	-0.06%
2022/07/07	1	33.70	1	34.30	34.50	0	2,966	0.00%
2022/07/06	1	34.15	0	0.00	34.05	1	2,969	0.03%
2022/07/04	0	0.00	1	34.70	34.55	-1	2,940	-0.03%
2022/07/01	6	35.26	0	0.00	34.55	6	2,934	0.20%
2022/06/30	9	36.09	0	0.00	35.90	9	2,892	0.31%
2022/06/28	16	38.10	0	0.00	37.95	16	2,805	0.57%
2022/06/27	5.4	38.94	0	0.00	39.00	5.4	2,781	0.19%
2022/06/23	2	38.25	0	0.00	38.55	2	2,726	0.07%
2022/06/22	8	39.71	0	0.00	39.00	8	2,673	0.30%
2022/06/20	14	41.44	0	0.00	40.35	14	2,576	0.54%
2022/06/17	3	42.87	0	0.00	43.10	3	2,524	0.12%
2022/06/16	17.1	46.25	1	45.80	44.70	16.1	2,470	0.65%
2022/06/15	0	0.00	3	49.85	49.75	-3	2,387	-0.13%
2022/06/14	2	50.60	1	50.10	50.60	1	2,348	0.04%
2022/06/13	1	50.40	0	0.00	50.00	1	2,307	0.04%
2022/06/10	2.2	50.76	0	0.00	51.10	2.2	2,266	0.10%
2022/06/09	1.2	50.78	3	50.80	50.50	-1.8	2,219	-0.08%
2022/06/08	0	0.00	4	50.10	50.10	-4	2,172	-0.18%
2022/06/07	3	50.10	2	50.05	50.00	1	2,161	0.05%
2022/06/06	5	50.00	0	0.00	50.20	5	2,140	0.23%
2022/06/02	2	50.40	4	50.43	50.40	-2	2,125	-0.09%
2022/06/01	3.1	49.13	30	50.18	49.60	-26.9	1,963	-1.37%
2022/05/31	11	48.09	0	0.00	48.25	11	1,806	0.61%
2022/05/30	0	0.00	7	46.72	47.40	-7	1,732	-0.40%
2022/05/27	0	0.00	3	45.00	45.10	-3	1,688	-0.18%
2022/05/26	2	44.55	5	44.60	44.30	-3	1,707	-0.18%
2022/05/17	2	45.40	0	0.00	45.60	2	1,908	0.10%
2022/05/13	0	0.00	3	43.65	44.40	-3	1,953	-0.15%
2022/05/12	2	44.30	0	0.00	43.15	2	1,991	0.10%
2022/05/05	0	0.00	2	46.00	45.45	-2	2,198	-0.09%
2022/05/04	0	0.00	1	44.80	44.75	-1	2,204	-0.05%
2022/04/28	0	0.00	5	42.95	43.50	-5	2,326	-0.21%
2022/04/27	6	42.68	9	42.41	42.85	-3	2,343	-0.13%
2022/04/26	5	44.08	0	0.00	44.00	5	2,325	0.22%
2022/04/25	2	45.05	3	45.70	44.80	-1	2,317	-0.04%
2022/04/22	2	46.75	0	0.00	46.85	2	2,322	0.09%
2022/04/20	3	46.77	0	0.00	47.10	3	2,418	0.12%
2022/04/18	2	45.65	0	0.00	45.65	2	2,511	0.08%
2022/04/15	2	46.55	0	0.00	46.10	2	2,537	0.08%
2022/04/14	0	0.00	1	47.35	47.45	-1	2,570	-0.04%
2022/04/13	4	46.15	3	46.20	46.55	1	2,640	0.04%
2022/04/12	3	46.27	0	0.00	46.10	3	2,646	0.11%
2022/04/11	1	47.80	0	0.00	47.60	1	2,621	0.04%
2022/04/07	4	48.45	2	48.65	48.20	2	2,655	0.08%
2022/04/01	0.1	49.65	1	49.55	49.60	-0.9	2,671	-0.04%
2022/03/31	0.1	50.30	0	0.00	50.10	0.1	2,671	0.00%
2022/03/30	2	50.20	8	50.28	50.10	-6	2,714	-0.22%
2022/03/29	0	0.00	6	49.50	49.50	-6	2,733	-0.22%
2022/03/28	2	49.45	1	49.55	49.65	1	2,751	0.04%
2022/03/25	2.1	50.60	0	0.00	50.50	2.1	2,738	0.07%
2022/03/24	6	50.40	0	0.00	50.90	6	2,738	0.22%
2022/03/17	0	0.00	9	50.13	50.30	-9	2,898	-0.31%
2022/03/15	1	49.30	0	0.00	48.75	1	2,870	0.03%
2022/03/14	0	0.00	1	50.20	50.20	-1	2,924	-0.03%
2022/03/09	1	48.85	0	0.00	48.80	1	3,080	0.03%
2022/03/08	4	48.61	0	0.00	48.30	4	3,136	0.13%
2022/03/03	2	52.10	2.9	52.13	52.00	-0.9	3,297	-0.03%
2022/02/24	1.4	49.34	0	0.00	49.20	1.4	3,643	0.04%
2022/02/22	6.6	50.33	0	0.00	50.00	6.6	3,815	0.17%
2022/02/21	1	51.20	0	0.00	51.50	1	3,828	0.03%
2022/02/18	1	51.40	2	51.00	51.50	-1	3,877	-0.03%
2022/02/17	2	52.00	0	0.00	51.70	2	3,931	0.05%
2022/02/16	0.1	51.80	0	0.00	51.70	0.1	4,002	0.00%
2022/02/10	2	53.90	1	54.50	53.70	1	4,226	0.02%
2022/02/09	2	53.45	17	54.04	54.40	-15	4,347	-0.35%
2022/01/24	5	51.80	5	53.00	53.00	0	4,966	0.00%
2022/01/20	5	53.48	4	53.33	53.30	1	5,229	0.02%
2022/01/18	0	0.00	5	53.38	52.70	-5	5,333	-0.09%
2022/01/17	0	0.00	1	52.90	53.20	-1	5,378	-0.02%
2022/01/14	0	0.00	3	52.20	51.90	-3	5,469	-0.05%
2022/01/13	11	51.50	0	0.00	51.70	11	5,598	0.20%
2022/01/12	7	51.89	0	0.00	52.00	7	5,617	0.12%
2022/01/11	30	53.27	30	52.50	52.20	0	5,670	0.00%
2022/01/07	10	52.83	0	0.00	52.70	10	5,829	0.17%
2022/01/06	3	53.60	0	0.00	54.10	3	5,840	0.05%
2022/01/05	0	0.00	1	54.50	54.60	-1	5,891	-0.02%
2022/01/03	0.1	55.60	1	54.70	54.70	-0.9	6,104	-0.02%
2021/12/28	0	0.00	2	55.50	55.20	-2	6,429	-0.03%
2021/12/27	0	0.00	1	55.30	55.30	-1	6,487	-0.02%
2021/12/24	1	55.30	1	55.00	55.30	0	6,582	0.00%
2021/12/22	0	0.00	1	55.40	55.50	-1	6,810	-0.01%
2021/12/15	1	54.00	0	0.00	54.30	1	7,325	0.01%
2021/12/14	16	54.18	11	53.67	53.50	5	7,377	0.07%
2021/12/13	1	55.00	20	55.20	55.10	-19	7,484	-0.25%
2021/12/08	0	0.00	2	56.00	56.30	-2	7,967	-0.03%
2021/12/07	3	55.67	0	0.00	55.60	3	8,109	0.04%
2021/12/06	6	57.00	0	0.00	57.00	6	8,377	0.07%
2021/12/03	0	0.00	1	57.50	57.60	-1	8,616	-0.01%
2021/12/02	21	56.90	0	0.00	56.90	21	8,791	0.24%
2021/12/01	0	0.00	3	56.53	56.70	-3	9,061	-0.03%
2021/11/30	4	55.63	1	55.70	55.50	3	9,265	0.03%
2021/11/29	0	0.00	2	54.20	54.40	-2	9,701	-0.02%
2021/11/26	6	53.15	0	0.00	53.00	6	10,180	0.06%
2021/11/25	3	55.93	2	55.20	54.90	1	10,603	0.01%
2021/11/23	2	56.25	6	56.10	56.00	-4	13,642	-0.03%
2021/11/22	6	57.20	0	0.00	57.60	6	13,796	0.04%
2021/11/19	6	56.67	0	0.00	56.60	6	13,942	0.04%
2021/11/17	2.1	57.02	0	0.00	57.70	2.1	14,253	0.01%
2021/11/16	3	56.90	1	57.40	57.40	2	14,345	0.01%
2021/11/15	3	57.60	7	58.10	58.30	-4	14,469	-0.03%
2021/11/12	11	57.27	0	0.00	57.20	11	14,623	0.08%
2021/11/11	1	58.60	11	58.72	58.60	-10	14,677	-0.07%
2021/11/10	8.1	58.01	8	59.30	59.40	0.1	14,744	0.00%
2021/11/09	13	58.57	1	58.60	58.50	12	14,990	0.08%
2021/11/08	55	60.60	35	58.90	58.90	20	15,168	0.13%
2021/11/05	5	61.30	29	60.91	61.30	-24	15,129	-0.16%
2021/11/04	0	0.00	1	59.90	59.50	-1	15,237	-0.01%
2021/11/03	22	58.58	22	58.46	58.20	0	15,291	0.00%
2021/11/02	1	60.30	1	60.00	59.80	0	15,548	0.00%
2021/11/01	21	60.00	21	60.59	61.50	0	15,592	0.00%
2021/10/29	1	59.10	2	59.10	59.40	-1	15,652	-0.01%
2021/10/28	1	57.32	1	57.80	57.70	0	15,872	0.00%
2021/10/26	1	56.80	1	57.30	56.80	0	16,845	0.00%
2021/10/25	3	57.53	4	57.75	58.10	-1	16,942	-0.01%
2021/10/22	0	0.00	1	56.70	57.70	-1	17,212	-0.01%
2021/10/21	2	57.25	0	0.00	56.60	2	17,370	0.01%
2021/10/20	2	57.55	4	58.33	58.00	-2	17,637	-0.01%
2021/10/19	1	56.70	2	56.95	57.50	-1	17,857	-0.01%
2021/10/18	2	55.25	1	58.10	55.40	1	18,163	0.01%
2021/10/14	0	0.00	1	53.20	54.00	-1	19,648	-0.01%
2021/10/13	1	52.90	3	53.40	53.50	-2	20,004	-0.01%
2021/10/12	4	53.50	2	52.35	52.90	2	20,096	0.01%
2021/10/07	0	0.00	1	56.50	56.30	-1	21,687	0.00%
2021/10/06	3	54.33	1	54.50	54.10	2	22,623	0.01%
2021/10/05	1	53.50	5	53.64	55.60	-4	22,723	-0.02%
2021/10/04	4	55.40	3	55.30	54.70	1	22,591	0.00%
2021/10/01	4	56.28	5	56.36	55.70	-1	22,740	0.00%
2021/09/30	1	56.60	2	56.75	58.50	-1	22,859	0.00%
2021/09/29	6	57.85	11	58.37	57.20	-5	22,762	-0.02%
2021/09/28	1	60.50	1	60.70	60.60	0	22,649	0.00%
2021/09/27	22	60.73	0	0.00	60.50	22	22,617	0.10%
2021/09/24	2	62.90	2	61.30	62.90	0	22,495	0.00%
2021/09/23	4	60.70	1	61.10	60.00	3	22,317	0.01%
2021/09/22	2	59.65	1	59.70	59.60	1	22,350	0.00%
2021/09/17	3	62.00	1	62.50	62.40	2	22,326	0.01%
2021/09/16	4	63.08	4	63.05	61.80	0	22,421	0.00%
2021/09/15	2	63.65	5	64.50	64.30	-3	22,291	-0.01%
2021/09/14	6	62.27	2	64.75	64.60	4	22,151	0.02%
2021/09/13	6	64.52	2	64.10	64.00	4	21,953	0.02%
2021/09/10	1	66.40	2	65.85	65.60	-1	21,916	0.00%
2021/09/09	8	65.94	2	65.85	66.40	6	21,738	0.03%
2021/09/08	9	65.11	8.5	65.07	63.00	0.5	21,414	0.00%
2021/09/07	7	65.81	11	65.01	65.80	-4	21,179	-0.02%
2021/09/06	1.5	68.46	5	67.78	66.40	-3.5	20,977	-0.02%
2021/09/03	8	67.69	9	67.46	67.30	-1	20,743	0.00%
2021/09/02	41	68.51	38	67.63	65.80	3	20,805	0.01%
2021/09/01	12	70.05	5	69.26	69.00	7	20,307	0.03%
2021/08/31	10	70.08	15	70.75	71.80	-5	19,856	-0.03%
2021/08/30	39	69.41	33	69.61	70.20	6	19,361	0.03%
2021/08/27	55	68.28	62	68.19	69.10	-7	17,627	-0.04%
2021/08/26	1	62.30	3	62.60	62.90	-2	16,152	-0.01%
2021/08/25	7	62.00	4	62.00	62.00	3	15,912	0.02%
2021/08/24	2	60.45	5	60.64	62.40	-3	15,598	-0.02%
2021/08/23	2	60.05	1	59.60	60.10	1	15,377	0.01%
2021/08/20	1	57.70	10	58.40	58.20	-9	15,262	-0.06%
2021/08/19	12	57.16	1	58.00	57.20	11	15,117	0.07%
2021/08/18	0	0.00	1	59.40	59.40	-1	14,921	-0.01%
2021/08/17	2	57.15	1	55.20	54.30	1	14,733	0.01%
2021/08/16	0	0.00	2	56.60	56.50	-2	14,598	-0.01%
2021/08/13	2	57.60	0	0.00	56.80	2	14,477	0.01%
2021/08/12	0	0.00	25	60.49	60.80	-25	14,211	-0.18%
2021/08/11	1	59.10	0	0.00	58.80	1	13,972	0.01%
2021/08/10	22	60.38	2	61.15	61.00	20	13,860	0.14%
2021/08/09	1	60.50	1	60.80	60.40	0	13,700	0.00%
2021/08/06	6	63.20	1	64.40	61.70	5	13,599	0.04%
2021/08/05	0	0.00	3	62.20	63.10	-3	13,217	-0.02%
2021/08/04	6	63.45	4	62.50	62.70	2	13,128	0.02%
2021/08/03	7	63.31	17	63.38	63.00	-10	12,951	-0.08%
2021/08/02	19	61.76	13	62.18	63.00	6	12,488	0.05%
2021/07/30	6	58.58	10.1	59.24	59.20	-4.1	11,748	-0.03%
2021/07/29	1	57.00	1.1	56.34	57.70	-0.1	11,553	0.00%
2021/07/28	2.1	54.48	5	55.38	55.70	-2.9	11,426	-0.03%
2021/07/27	6	58.07	2	57.75	57.50	4	11,225	0.04%
2021/07/26	5	59.76	64	59.25	59.90	-59	11,074	-0.53%
2021/07/23	5	58.38	1	58.90	57.20	4	10,768	0.04%
2021/07/22	21	59.30	24.1	59.56	59.50	-3.1	10,663	-0.03%
2021/07/21	78.1	59.18	26	59.54	58.50	52.1	10,434	0.50%
2021/07/20	49	56.68	62	56.63	58.30	-13	9,936	-0.13%
2021/07/19	30	55.22	74	54.58	54.40	-44	9,056	-0.49%
2021/07/16	15	52.23	12	52.93	53.30	3	8,738	0.03%
2021/07/15	11	53.26	0	0.00	52.40	11	8,594	0.13%
2021/07/14	107	55.23	52	55.65	55.90	55	8,222	0.67%	大買/
2021/07/13	24	51.51	30.1	51.67	52.10	-6.1	6,875	-0.09%
2021/07/12	0	0.00	7	48.00	48.15	-7	5,872	-0.12%
2021/07/09	7	46.80	2	46.93	46.90	5	5,727	0.09%
2021/07/08	10.1	47.62	3	48.00	46.85	7.1	5,860	0.12%
2021/07/07	2	46.95	10	46.83	47.00	-8	5,729	-0.14%
2021/07/06	1	45.55	0	0.00	45.75	1	5,640	0.02%
2021/07/02	0	0.00	4	45.25	45.20	-4	5,800	-0.07%
2021/07/01	5	44.50	0	0.00	44.40	5	5,925	0.08%
2021/06/30	0	0.00	6	45.07	45.20	-6	5,954	-0.10%
2021/06/29	9	44.87	0	0.00	44.50	9	5,939	0.15%
2021/06/28	0	0.00	2	45.25	46.00	-2	5,891	-0.03%
2021/06/25	1	46.05	11	45.85	45.80	-10	5,910	-0.17%
2021/06/22	2	43.70	0	0.00	43.90	2	5,920	0.03%
2021/06/21	8	43.74	0	0.00	44.15	8	5,940	0.13%
2021/06/18	0	0.00	1	44.30	44.50	-1	5,988	-0.02%
2021/06/17	0	0.00	4	44.10	44.10	-4	6,047	-0.07%
2021/06/16	11	43.55	0	0.00	43.50	11	6,072	0.18%
2021/06/10	2	45.25	1	46.30	44.50	1	6,097	0.02%
2021/06/09	0	0.00	41	43.96	44.20	-41	5,872	-0.70%
2021/06/08	16	44.00	33	44.03	44.10	-17	5,903	-0.29%
2021/06/02	0	0.00	2	42.40	42.55	-2	6,102	-0.03%
2021/05/31	4	42.55	0	0.00	42.50	4	6,250	0.06%
2021/05/26	0	0.00	1	40.80	40.60	-1	6,573	-0.02%
2021/05/17	3	35.33	1	36.00	36.15	2	7,924	0.03%
2021/05/13	3	37.70	4	37.99	38.35	-1	9,064	-0.01%
2021/05/12	4	39.31	1	39.90	38.40	3	9,528	0.03%
2021/05/11	3	40.18	0	0.00	40.55	3	9,544	0.03%
2021/05/10	0	0.00	2	42.95	43.00	-2	9,531	-0.02%
2021/05/07	1	42.25	0	41.95	42.55	1	9,559	0.01%
2021/05/06	4	41.14	0	0.00	40.90	4	9,609	0.04%
2021/05/05	2	42.25	55	42.51	42.00	-53	9,654	-0.55%
2021/05/04	60	43.00	0	0.00	42.95	60	9,828	0.61%
2021/05/03	16	45.27	3	45.40	44.70	13	9,932	0.13%
2021/04/29	0	0.00	1	47.40	47.20	-1	9,931	-0.01%
2021/04/28	4	48.26	18	47.78	48.00	-14	10,555	-0.13%
2021/04/27	8	47.31	6	47.25	47.25	2	10,606	0.02%
2021/04/26	35	47.30	8	47.37	47.90	27	10,663	0.25%
2021/04/22	6	45.53	3	45.38	44.70	3	10,474	0.03%
2021/04/21	4	46.23	1	46.10	46.10	3	10,437	0.03%
2021/04/20	0	0.00	5	45.45	46.05	-5	10,472	-0.05%
2021/04/16	0	0.00	7	45.36	45.05	-7	11,042	-0.06%
2021/04/15	0	0.00	6	44.44	44.50	-6	11,014	-0.05%
2021/04/14	12	44.01	0	0.00	44.05	12	11,015	0.11%
2021/04/13	8	45.37	0	0.00	45.15	8	10,919	0.07%
2021/04/09	0	0.00	4	46.63	46.70	-4	10,850	-0.04%
2021/04/08	3	46.35	4	46.54	46.75	-1	10,773	-0.01%
2021/04/07	0	0.00	2	46.38	46.70	-2	10,641	-0.02%
2021/04/06	2	45.40	3	45.38	45.70	-1	10,496	-0.01%
2021/04/01	3	44.80	0	0.00	44.90	3	10,468	0.03%
2021/03/31	1	45.15	0	0.00	45.00	1	10,460	0.01%
2021/03/30	0	0.00	4	45.13	45.35	-4	10,427	-0.04%
2021/03/29	5	45.88	8	45.96	45.85	-3	10,330	-0.03%
2021/03/26	12	46.22	2	45.93	45.90	10	10,305	0.10%
2021/03/25	7	45.07	5.1	45.09	45.20	1.9	10,148	0.02%
2021/03/24	2	44.60	0	0.00	44.60	2	10,119	0.02%
2021/03/23	2	45.48	5	45.55	45.20	-3	10,091	-0.03%
2021/03/22	1	45.00	4	44.78	45.10	-3	9,994	-0.03%
2021/03/19	1	44.15	1	44.05	44.05	0	9,966	0.00%
2021/03/18	1	44.55	5	44.41	44.35	-4	9,987	-0.04%
2021/03/17	5	44.11	4	43.86	44.00	1	10,005	0.01%
2021/03/16	1	43.85	2	43.85	43.80	-1	10,040	-0.01%
2021/03/15	1	43.90	0	0.00	43.85	1	10,186	0.01%
2021/03/12	0	0.00	1	44.65	44.25	-1	10,161	-0.01%
2021/03/10	1	42.90	0	0.00	42.80	1	10,170	0.01%
2021/03/09	15	42.09	20	42.36	42.45	-5	10,149	-0.05%
2021/03/08	0	0.00	1	43.35	43.30	-1	10,122	-0.01%
2021/03/05	3	44.10	0	0.00	43.90	3	10,168	0.03%
2021/03/04	1	43.65	2	44.35	43.60	-1	10,221	-0.01%
2021/03/03	6	44.76	0	0.00	44.80	6	10,155	0.06%
2021/03/02	4	46.48	4	46.13	45.50	0	10,088	0.00%
2021/02/26	6	45.71	0	0.00	45.90	6	10,030	0.06%
2021/02/25	1	45.30	6	46.08	45.35	-5	10,222	-0.05%
2021/02/24	9	46.21	4	46.68	45.60	5	10,283	0.05%
2021/02/23	4	46.26	5	46.28	46.15	-1	10,120	-0.01%
2021/02/22	4	45.90	1	46.30	46.80	3	9,978	0.03%
2021/02/19	4	46.25	4	46.44	46.15	0	9,808	0.00%
2021/02/18	11	48.08	11	48.15	47.50	0	9,634	0.00%
2021/02/17	5	48.52	6	48.69	49.00	-1	9,409	-0.01%
2021/02/05	30	47.66	31	47.90	47.55	-1	8,932	-0.01%
2021/02/04	21	46.71	19	46.56	47.80	2	8,421	0.02%
2021/02/03	3	45.53	1	45.85	45.70	2	7,728	0.03%
2021/02/02	5	42.46	0	0.00	43.60	5	7,246	0.07%
2021/02/01	0	0.00	1	41.15	41.60	-1	7,180	-0.01%
2021/01/29	1	42.70	3	42.83	41.65	-2	7,136	-0.03%
2021/01/28	3	43.05	18	43.85	42.80	-15	7,095	-0.21%
2021/01/27	29	44.47	22	44.32	44.25	7	7,018	0.10%
2021/01/26	46	44.21	37	43.99	43.80	9	6,880	0.13%
2021/01/25	14	43.24	5	43.72	43.80	9	6,672	0.13%
2021/01/22	0	0.00	8	41.52	42.20	-8	6,492	-0.12%
2021/01/21	18	42.71	10	42.99	41.60	8	6,384	0.13%
2021/01/20	7	41.91	1	41.40	42.00	6	5,695	0.11%
2021/01/19	2	41.95	21	41.86	40.95	-19	5,494	-0.35%
2021/01/18	0	0.00	2	38.85	40.25	-2	5,361	-0.04%
2021/01/15	6	40.84	5	40.05	39.90	1	5,287	0.02%
2021/01/14	1	40.75	0	0.00	40.75	1	5,203	0.02%
2021/01/13	7	40.41	1	40.95	40.40	6	5,162	0.12%
2021/01/12	14	41.85	15.1	41.03	40.35	-1.1	5,046	-0.02%
2021/01/11	2	39.40	0	0.00	40.35	2	4,488	0.04%
2021/01/08	0	0.00	9	38.96	38.55	-9	4,357	-0.21%
2021/01/07	1	38.60	0	0.00	38.90	1	4,347	0.02%
2021/01/06	2	39.18	3	39.33	38.95	-1	4,378	-0.02%
2021/01/05	0	0.00	11	39.88	39.75	-11	4,303	-0.26%
2021/01/04	16	38.97	0	0.00	39.00	16	4,202	0.38%
2020/12/30	0	0.00	1	38.00	38.15	-1	4,137	-0.02%
2020/12/22	0	0.00	7	37.63	37.10	-7	4,176	-0.17%
2020/12/21	6	37.73	1	37.40	37.90	5	4,174	0.12%
2020/12/17	0	0.00	6	38.75	38.30	-6	4,162	-0.14%
2020/12/14	6	39.34	0	0.00	39.50	6	4,167	0.14%
2020/12/11	11	39.23	0	0.00	39.45	11	4,307	0.26%
2020/12/10	2	40.65	10	40.30	40.10	-8	4,403	-0.18%
2020/12/09	22.1	40.99	5	40.66	41.05	17.1	4,306	0.40%
2020/12/08	2	39.00	0	0.00	39.00	2	4,136	0.05%
2020/12/07	2	39.70	10.7	39.55	39.50	-8.7	4,081	-0.21%
2020/12/04	10	38.85	3	38.53	38.85	7	3,990	0.18%
2020/12/03	1	38.05	0	0.00	37.90	1	3,969	0.03%
2020/12/02	2	38.50	2	38.80	38.40	0	3,929	0.00%
2020/12/01	9	38.14	5	38.35	38.40	4	3,859	0.10%
2020/11/30	0.1	37.35	11	37.57	37.35	-10.9	3,775	-0.29%
2020/11/27	5	37.24	2	37.15	37.15	3	3,702	0.08%
2020/11/26	4	36.75	3	37.10	37.00	1	3,677	0.03%
2020/11/25	4	36.73	1	36.60	36.80	3	3,678	0.08%
2020/11/24	3	38.05	3	37.70	37.40	0	3,630	0.00%
2020/11/23	0	0.00	12	36.67	37.10	-12	3,319	-0.36%
2020/11/18	4	35.15	1	35.15	35.10	3	3,224	0.09%
2020/11/16	0	0.00	2	35.18	35.15	-2	3,318	-0.06%
2020/11/10	1	34.60	3	34.40	34.60	-2	3,568	-0.06%
2020/11/02	0	0.00	1	32.75	32.95	-1	3,984	-0.03%
2020/10/26	10	34.35	10	34.65	34.25	0	4,662	0.00%
2020/10/22	1	33.70	0	0.00	33.70	1	4,735	0.02%
2020/10/19	1	33.40	0	0.00	33.45	1	5,054	0.02%
2020/10/16	0	0.00	3	33.35	33.30	-3	5,070	-0.06%
2020/10/13	0	0.00	3	33.30	33.55	-3	5,005	-0.06%
2020/10/07	1	33.25	4	33.34	33.50	-3	5,122	-0.06%
2020/10/06	0	0.00	2	33.50	33.30	-2	5,170	-0.04%
2020/09/24	7	31.95	0	0.00	31.80	7	5,502	0.13%
2020/09/18	0	0.00	1	34.05	34.10	-1	5,642	-0.02%
2020/09/17	0	0.00	1	34.50	34.45	-1	5,611	-0.02%
2020/09/16	7	35.10	4	35.09	34.70	3	5,604	0.05%
2020/09/15	0	0.00	0.1	34.95	34.95	-0.1	5,436	0.00%
2020/09/09	1	32.75	0	0.00	33.05	1	5,330	0.02%
2020/09/08	0	0.00	2	33.13	33.05	-2	5,419	-0.04%
2020/09/07	0	0.00	3	32.75	32.35	-3	5,447	-0.06%
2020/09/04	5	32.37	0	0.00	32.75	5	5,569	0.09%
2020/09/03	0	0.00	7	33.36	33.05	-7	5,579	-0.13%
2020/09/02	2	33.20	2	32.98	32.95	0	5,588	0.00%
2020/09/01	1	32.45	0	0.00	32.35	1	5,650	0.02%
2020/08/31	3	32.82	0	0.00	32.75	3	5,688	0.05%
2020/08/28	4	32.95	1	33.35	33.35	3	5,865	0.05%
2020/08/26	1	33.20	0	0.00	33.00	1	5,919	0.02%
2020/08/24	2	31.95	0	0.00	32.15	2	5,881	0.03%
2020/08/21	0	0.00	1	32.60	32.70	-1	5,853	-0.02%
2020/08/20	2	31.63	0	0.00	32.25	2	5,848	0.03%
2020/08/18	4	34.04	0	0.00	33.95	4	5,846	0.07%
2020/08/17	3	34.90	0	0.00	35.00	3	5,772	0.05%
2020/08/12	0	0.00	5	34.30	34.70	-5	5,644	-0.09%
2020/08/11	1	34.80	15	34.50	34.80	-14	5,583	-0.25%
2020/08/10	0	0.00	8	36.10	35.30	-8	5,515	-0.15%
2020/08/07	1	35.45	4	35.96	35.45	-3	5,450	-0.06%
2020/08/06	3	35.63	0	0.00	35.90	3	5,404	0.06%
2020/08/05	3	36.78	5	36.65	36.70	-2	5,255	-0.04%
2020/08/04	8	36.77	1	36.95	36.75	7	5,218	0.13%
2020/08/03	17	36.24	2	36.10	36.45	15	5,143	0.29%
2020/07/31	7	34.60	15	34.72	34.95	-8	4,912	-0.16%
2020/07/30	2	32.03	2	32.25	32.30	0	4,610	0.00%
2020/07/27	1	32.60	1	33.10	32.25	0	4,685	0.00%
2020/07/24	1	32.35	0	0.00	32.25	1	4,558	0.02%
2020/07/23	0	0.00	0.3	31.80	31.80	-0.3	4,428	-0.01%
2020/07/22	5	31.30	0	0.00	31.15	5	4,416	0.11%
2020/07/16	0	0.00	5.1	30.90	31.00	-5.1	4,482	-0.11%
2020/07/15	1	31.50	0	0.00	31.40	1	4,523	0.02%
2020/07/10	0	0.00	10	30.28	30.30	-10	4,574	-0.22%
2020/07/08	6	32.14	0	0.00	32.15	6	4,445	0.13%
2020/07/07	10	32.70	14	32.55	32.80	-4	4,418	-0.09%
2020/07/06	0	0.00	2.2	32.63	32.65	-2.2	4,426	-0.05%
2020/07/03	15	32.67	0.1	32.35	32.30	14.9	4,460	0.33%
2020/06/30	0	0.00	1	31.40	31.80	-1	4,413	-0.02%
2020/06/15	1	31.00	1	30.70	30.70	0	4,577	0.00%
2020/06/11	0	0.00	1	31.25	29.60	-1	4,459	-0.02%
2020/06/10	0	0.00	0.3	30.60	30.80	-0.3	4,402	-0.01%
2020/06/08	1	30.65	1	31.25	30.65	0	4,503	0.00%
2020/06/04	1	30.10	1	30.50	30.55	0	4,420	0.00%
2020/06/03	0	0.00	1	29.70	29.65	-1	4,252	-0.02%
2020/06/02	0	0.00	5	28.85	28.75	-5	4,183	-0.12%
2020/06/01	5	28.70	0	0.00	28.70	5	4,240	0.12%
2020/05/28	0	0.00	9	28.80	28.30	-9	4,255	-0.21%
2020/05/27	0	0.00	20	28.85	28.80	-20	4,249	-0.47%
2020/05/26	8	28.96	20	28.98	28.95	-12	4,241	-0.28%
2020/05/25	0	0.00	5	28.55	29.35	-5	4,181	-0.12%
2020/05/22	0	0.00	23	28.20	28.05	-23	4,050	-0.57%
2020/05/21	0	0.00	45.5	28.08	28.10	-45.5	4,023	-1.13%
2020/05/20	11	27.80	16	28.32	27.85	-5	4,022	-0.12%
2020/05/19	0	0.00	22	28.07	28.10	-22	4,008	-0.55%
2020/05/18	5	27.40	23	27.50	27.40	-18	3,966	-0.45%
2020/05/15	21	27.23	20	27.27	27.15	1	3,946	0.03%
2020/05/14	11	27.90	5	27.95	27.15	6	3,911	0.15%
2020/05/13	6	27.77	2	27.95	28.10	4	3,902	0.10%
2020/05/12	58	27.81	6	27.85	27.75	52	3,890	1.34%
2020/05/11	1	28.30	0	0.00	28.15	1	3,897	0.03%
2020/05/08	44	28.10	8	28.25	28.05	36	3,872	0.93%
2020/05/07	1	27.85	2	27.80	28.10	-1	3,859	-0.03%
2020/05/05	10	28.05	30	27.90	27.85	-20	3,815	-0.52%
2020/05/04	5	26.80	5	27.20	27.35	0	3,726	0.00%
2020/04/29	2	25.80	10	25.89	25.75	-8	3,554	-0.23%
2020/04/28	0	0.00	1	25.70	25.85	-1	3,526	-0.03%
2020/04/21	0	0.00	1	24.80	24.85	-1	3,421	-0.03%
2020/04/20	3	25.92	1	25.85	25.90	2	3,365	0.06%
2020/04/17	1	25.75	18	25.33	25.25	-17	3,304	-0.51%
2020/04/15	5	24.65	0	0.00	24.55	5	3,114	0.16%
2020/04/13	2	24.35	3	23.98	23.85	-1	3,036	-0.03%
2020/04/10	1	24.25	1	24.50	24.20	0	3,026	0.00%
2020/04/09	1	23.90	2	23.83	23.95	-1	2,994	-0.03%
2020/04/08	52	22.77	1	22.90	23.40	51	2,976	1.71%
2020/04/07	7	22.14	8	22.29	22.40	-1	2,906	-0.03%
2020/04/06	5	20.99	2	21.20	21.40	3	2,817	0.11%
2020/04/01	2	21.05	0	0.00	20.85	2	2,783	0.07%
2020/03/30	3	20.40	0	0.00	20.50	3	2,727	0.11%
2020/03/25	13	21.26	0	0.00	20.90	13	2,754	0.47%
2020/03/24	1	20.25	0	0.00	20.25	1	2,706	0.04%
2020/03/23	2	19.70	0	0.00	19.65	2	2,728	0.07%
2020/03/20	2	20.50	0	0.00	20.50	2	2,836	0.07%
2020/03/19	2	19.48	2	19.55	18.90	0	2,825	0.00%
2020/03/18	1	21.70	0	0.00	21.00	1	2,828	0.04%
2020/03/16	4.5	23.57	0	0.00	22.35	4.5	2,763	0.16%
2020/03/13	5	23.50	0	0.00	23.80	5	2,671	0.19%
2020/03/12	7.5	25.61	0	0.00	25.10	7.5	2,557	0.29%
2020/03/09	2	26.38	0	0.00	26.45	2	2,406	0.08%
2020/03/05	2	27.45	2	27.70	27.30	0	2,300	0.00%
2020/03/04	0	0.00	1	27.00	27.00	-1	2,215	-0.05%
2020/02/27	5	26.55	0	0.00	26.40	5	2,173	0.23%
2020/02/26	5	27.55	1	27.50	27.40	4	2,128	0.19%
2020/02/21	2	27.58	0	0.00	27.70	2	2,087	0.10%
2020/02/17	2	27.45	1	27.35	27.40	1	2,034	0.05%
2020/02/13	1	27.55	1	27.45	27.20	0	1,988	0.00%
2020/02/12	1	27.35	0	0.00	27.40	1	1,964	0.05%
2020/02/06	1	27.00	0	0.00	27.40	1	1,885	0.05%
2020/02/03	3	25.65	0	0.00	26.10	3	1,851	0.16%
2020/01/31	0	0.00	30	27.39	27.35	-30	1,831	-1.64%
2020/01/30	1	27.50	0	0.00	27.20	1	1,937	0.05%
2020/01/20	1	29.70	0	0.00	29.70	1	1,912	0.05%
2020/01/15	5	29.75	0	0.00	29.60	5	1,931	0.26%
2020/01/14	0	29.70	0	0.00	29.70	0	1,932	0.00%
2020/01/13	0	0.00	1	29.45	29.40	-1	1,931	-0.05%
2020/01/10	1	29.20	0	0.00	29.20	1	1,933	0.05%
2020/01/09	16	29.47	1	29.40	29.20	15	1,932	0.78%
2020/01/08	11	29.12	0	0.00	29.00	11	1,921	0.57%
2020/01/06	2	29.40	0	0.00	29.55	2	1,896	0.11%
2019/12/30	0	0.00	3	30.75	30.65	-3	1,724	-0.17%
2019/12/24	0	0.00	1	30.85	30.40	-1	1,683	-0.06%
2019/12/23	0	0.00	2	30.85	30.75	-2	1,663	-0.12%
2019/12/20	2	31.00	0	0.00	30.70	2	1,624	0.12%
2019/12/19	20	30.10	0	0.00	30.05	20	1,510	1.32%
2019/12/18	0.9	30.10	3.2	30.34	30.10	-2.3	1,458	-0.15%
2019/12/17	3	30.07	0	0.00	30.20	3	1,402	0.21%
2019/12/13	0	0.00	1	29.25	28.65	-1	1,375	-0.07%
2019/12/06	0	0.00	5	28.20	28.45	-5	1,248	-0.40%
2019/11/05	0.1	28.55	33	28.64	28.55	-32.9	1,441	-2.29%
2019/11/04	33	28.80	0	0.00	28.80	33	1,444	2.28%
2019/10/31	0	0.00	2	28.65	28.40	-2	1,470	-0.14%
2019/10/29	2	29.00	7	29.09	28.65	-5	1,472	-0.34%
2019/10/25	0	0.00	10	28.05	27.90	-10	1,398	-0.72%
2019/10/24	10	28.00	0	0.00	28.10	10	1,404	0.71%
2019/10/09	1	27.55	0	0.00	27.55	1	1,605	0.06%
2019/09/19	1	28.80	1	28.90	28.60	0	1,695	0.00%
2019/08/23	0	0.00	2	27.75	27.70	-2	1,531	-0.13%
2019/08/19	2	29.05	0	0.00	29.80	2	1,512	0.13%
2019/08/16	2	29.20	0	0.00	29.05	2	1,491	0.13%
2019/08/15	1	28.90	0	0.00	28.75	1	1,476	0.07%
2019/08/08	0	0.00	2	29.15	28.75	-2	1,497	-0.13%
2019/08/05	0	0.00	25	29.00	28.70	-25	1,516	-1.65%
2019/08/02	2	29.20	0	0.00	29.10	2	1,510	0.13%
2019/08/01	4	30.13	0	0.00	29.85	4	1,504	0.27%
2019/07/24	1	31.50	2	31.70	31.55	-1	1,488	-0.07%
2019/07/12	0	0.00	0	29.90	29.75	0	1,821	0.00%
2019/07/01	0	0.00	4	29.31	29.40	-4	2,727	-0.15%
2019/06/27	0	0.00	4	28.74	28.50	-4	2,708	-0.15%
2019/06/21	0	0.00	3	28.30	28.30	-3	2,737	-0.11%
2019/06/10	3	26.80	0	0.00	26.90	3	2,798	0.11%
2019/05/28	3	25.80	0	0.00	25.80	3	3,064	0.10%
2019/05/27	3	26.15	10	26.15	26.30	-7	3,115	-0.22%
2019/05/24	1	26.35	0	0.00	26.45	1	3,142	0.03%
2019/05/22	3	27.20	0	0.00	26.90	3	3,163	0.09%
2019/05/17	2	27.25	0	0.00	27.35	2	3,188	0.06%
2019/05/15	2	28.50	2	28.20	28.20	0	3,185	0.00%
2019/05/14	1	27.85	1	28.15	28.25	0	3,233	0.00%
2019/05/13	3	28.50	0	0.00	28.30	3	3,256	0.09%
2019/05/10	1	29.75	0	0.00	29.20	1	3,293	0.03%
2019/05/08	1	30.20	0	0.00	30.20	1	3,372	0.03%
2019/05/07	1	30.85	1	30.85	30.75	0	3,466	0.00%
2019/04/26	5	32.05	5	31.65	31.65	0	3,505	0.00%
2019/04/25	5	32.20	0	0.00	32.45	5	3,482	0.14%
2019/04/24	6	32.60	72	32.56	32.00	-66	3,463	-1.91%
2019/04/23	16	33.03	0	0.00	32.50	16	3,400	0.47%
2019/04/22	40	32.73	20	32.68	32.75	20	3,333	0.60%
2019/04/17	0	0.00	13	32.17	32.00	-13	3,118	-0.42%
2019/04/16	2	31.70	5	32.42	32.35	-3	3,065	-0.10%
2019/04/15	2	31.90	10	31.90	32.00	-8	3,012	-0.27%
2019/04/12	2	30.20	19	31.00	30.85	-17	2,884	-0.59%
2019/04/11	71	30.38	90	30.38	30.20	-19	2,805	-0.68%
2019/04/10	79	30.96	117	31.21	31.40	-38	2,672	-1.42%	大賣/
2019/04/09	132	30.39	39	31.29	31.40	93	2,513	3.70%	大買/
2019/04/03	4	29.15	3	29.50	29.50	1	2,276	0.04%
2019/03/29	3	28.60	0	0.00	28.50	3	2,191	0.14%
2019/03/27	6	29.02	0	0.00	28.95	6	2,167	0.28%
2019/03/25	0	0.00	3	29.50	29.55	-3	2,135	-0.14%
2019/03/22	2	29.70	0	0.00	29.95	2	2,122	0.09%
2019/03/21	3	29.10	1	28.85	29.20	2	2,059	0.10%
2019/03/19	0	0.00	4	29.25	29.20	-4	2,069	-0.19%
2019/03/15	4	29.29	0	0.00	28.70	4	2,063	0.19%
2019/03/13	0	0.00	4	29.30	29.25	-4	2,122	-0.19%
2019/03/12	0	0.00	17	29.16	29.60	-17	2,197	-0.77%
2019/03/08	4	28.95	0	0.00	29.00	4	2,241	0.18%
2019/03/07	13	29.48	5	29.20	29.15	8	2,263	0.35%
2019/03/06	11	29.88	0	0.00	29.75	11	2,291	0.48%
2019/03/05	0	0.00	4	30.45	30.10	-4	2,285	-0.18%
2019/03/04	4	30.24	0	0.00	30.30	4	2,234	0.18%
2019/02/27	5	29.60	5	29.84	30.00	0	2,197	0.00%
2019/02/25	5	29.80	0	0.00	30.00	5	2,123	0.24%
2019/02/22	12	29.81	0	0.00	30.00	12	2,162	0.56%
2019/02/21	0	0.00	5	30.25	30.30	-5	2,172	-0.23%
2019/02/19	5	29.53	0	0.00	29.30	5	2,154	0.23%
2019/02/15	5	28.95	0	0.00	29.00	5	2,223	0.22%
2019/02/14	0	0.00	1	29.40	29.40	-1	2,280	-0.04%
2019/02/12	0	0.00	2	30.00	30.05	-2	2,249	-0.09%
2019/02/11	0	0.00	2	30.05	30.05	-2	2,249	-0.09%
2019/01/29	2	29.20	0	0.00	29.50	2	2,198	0.09%
2019/01/28	0.1	29.60	2	29.95	29.65	-1.9	2,166	-0.09%
2019/01/25	0	0.00	11	28.65	28.90	-11	2,112	-0.52%
2019/01/22	0	0.00	3	28.55	28.30	-3	2,150	-0.14%
2019/01/14	0.1	26.70	0	0.00	26.70	0.1	2,402	0.00%
2019/01/11	0	0.00	2	26.90	26.90	-2	2,483	-0.08%
2019/01/04	2	25.43	0	0.00	25.35	2	2,674	0.07%
2018/12/28	3	26.02	0	0.00	26.00	3	2,689	0.11%
2018/12/26	2	26.20	0	0.00	25.90	2	2,747	0.07%
2018/12/25	1	26.00	0	0.00	26.00	1	2,746	0.04%
2018/12/07	1	27.45	0	0.00	27.50	1	2,923	0.03%
2018/12/06	5	27.87	2	27.45	27.40	3	2,906	0.10%
2018/12/05	3	29.02	0	0.00	28.95	3	2,870	0.10%
2018/12/03	0	0.00	7	30.54	30.65	-7	2,805	-0.25%
2018/11/29	2	29.75	0	0.00	30.05	2	2,762	0.07%
2018/11/22	0	0.00	3	29.90	29.20	-3	2,811	-0.11%
2018/11/19	0	0.00	15	29.93	30.15	-15	2,732	-0.55%
2018/11/16	15	30.11	0	0.00	29.70	15	2,738	0.55%
2018/11/13	3	29.35	0	0.00	29.40	3	2,715	0.11%
2018/11/06	3	26.62	0	0.00	26.50	3	2,798	0.11%
2018/10/31	1	26.90	0	0.00	26.85	1	3,011	0.03%
2018/10/29	2	24.83	0	0.00	25.15	2	3,036	0.07%
2018/10/25	8	25.34	0	0.00	25.20	8	3,021	0.26%
2018/10/11	0	0.00	1	30.45	30.00	-1	2,835	-0.04%
2018/10/03	0	0.00	1	36.80	36.60	-1	2,930	-0.03%
2018/10/01	1	37.25	0	0.00	37.55	1	2,996	0.03%
2018/09/28	0	0.00	1	37.25	36.50	-1	3,015	-0.03%
2018/09/27	1	37.15	2	37.30	37.10	-1	3,030	-0.03%
2018/09/26	1	37.80	0	0.00	37.45	1	3,043	0.03%
2018/09/21	0	0.00	3	38.45	37.55	-3	3,052	-0.10%
2018/09/20	8	37.85	5	37.83	37.85	3	3,020	0.10%
2018/09/19	1	38.00	1	37.90	37.55	0	3,032	0.00%
2018/09/18	1	36.80	0	0.00	36.80	1	3,011	0.03%
2018/08/31	0	0.00	5	38.15	38.15	-5	3,079	-0.16%
2018/08/29	0	0.00	2	37.15	37.00	-2	3,102	-0.06%
2018/08/23	0	0.00	1	35.30	35.30	-1	3,249	-0.03%
2018/08/21	1	37.50	0	0.00	38.15	1	3,266	0.03%
2018/08/17	1	38.05	0	0.00	37.50	1	3,314	0.03%
2018/08/15	0.1	38.45	4	39.06	38.45	-3.9	3,311	-0.12%
2018/08/14	2.1	39.50	0	0.00	39.75	2.1	3,271	0.06%
2018/08/10	35	39.20	1	40.40	39.70	34	3,135	1.08%
2018/08/09	1.1	38.79	0	0.00	38.80	1.1	2,966	0.04%
2018/08/08	1	38.55	0	0.00	38.50	1	2,928	0.03%
2018/08/06	1	37.50	0	0.00	38.15	1	2,950	0.03%
2018/08/01	1	38.00	0	0.00	38.25	1	2,902	0.03%
2018/07/30	1	36.75	0	0.00	37.60	1	2,894	0.03%
2018/07/26	0	0.00	2	36.60	37.20	-2	2,906	-0.07%
2018/07/25	0	0.00	2	37.15	36.85	-2	2,894	-0.07%
2018/07/19	0	0.00	8	36.46	36.30	-8	2,808	-0.28%
2018/06/20	0	0.00	5	34.80	34.85	-5	3,130	-0.16%
2018/06/14	0	0.00	1	36.20	36.65	-1	3,205	-0.03%
2018/06/13	3	36.65	0	0.00	36.50	3	3,201	0.09%
2018/05/28	1	35.20	0	0.00	35.95	1	3,970	0.03%
2018/05/14	0	0.00	3	35.45	35.50	-3	4,615	-0.07%
2018/05/11	0	0.00	3	34.80	34.70	-3	4,612	-0.07%
2018/05/09	3	33.55	3	33.95	34.00	0	4,718	0.00%
2018/05/03	10	32.70	0	0.00	32.55	10	4,823	0.21%
2018/04/27	1	33.15	6	33.23	33.40	-5	5,073	-0.10%
2018/04/25	8	32.33	3	32.15	32.70	5	6,179	0.08%
2018/04/23	3	34.85	12	34.90	34.00	-9	6,272	-0.14%
2018/04/20	3	35.55	0	0.00	35.65	3	6,335	0.05%
2018/04/18	1	36.20	1	36.45	36.20	0	6,525	0.00%
2018/04/17	1	35.80	1	36.05	36.00	0	6,588	0.00%
2018/04/13	5	36.72	5	36.25	36.20	0	6,749	0.00%
2018/04/11	29	38.15	25	37.61	37.50	4	6,797	0.06%
2018/04/10	3	38.10	0	0.00	37.70	3	6,837	0.04%
2018/04/09	0	0.00	1	38.90	38.90	-1	6,836	-0.01%
2018/04/03	0	0.00	9	38.10	38.05	-9	6,799	-0.13%
2018/03/30	0	0.00	4	38.68	38.15	-4	7,000	-0.06%
2018/03/29	5	37.69	8	37.74	37.70	-3	7,189	-0.04%
2018/03/22	3	38.20	0	0.00	37.85	3	7,406	0.04%
2018/03/20	3	37.90	1	37.80	37.90	2	7,407	0.03%
2018/03/16	5	38.05	0	0.00	37.90	5	7,473	0.07%
2018/03/14	0	0.00	7	39.60	39.80	-7	7,379	-0.09%
2018/03/13	15	38.15	16	38.45	38.80	-1	7,255	-0.01%
2018/03/12	4	38.20	5	38.24	37.95	-1	7,125	-0.01%
2018/03/09	7	37.16	7	37.49	37.15	0	6,989	0.00%
2018/03/08	0	0.00	1	35.90	35.95	-1	6,904	-0.01%
2018/03/07	0	0.00	6	36.15	35.60	-6	7,052	-0.09%
2018/03/05	0	0.00	3	35.37	34.80	-3	7,267	-0.04%
2018/03/01	5	35.18	0	0.00	35.85	5	7,611	0.07%
2018/02/27	10	36.00	7	36.05	35.55	3	7,673	0.04%
2018/02/23	0	0.00	3	35.90	35.90	-3	7,768	-0.04%
2018/02/21	13	34.80	7	34.35	34.95	6	8,019	0.07%
2018/02/12	11	31.88	3	32.05	32.10	8	8,202	0.10%
2018/02/09	9	31.11	2	30.95	31.05	7	8,523	0.08%
2018/02/08	10	33.75	1	32.60	33.40	9	8,495	0.11%
2018/02/06	4	34.53	21	34.82	34.30	-17	8,842	-0.19%
2018/02/05	2	37.45	0	0.00	37.50	2	8,928	0.02%
2018/02/01	1	37.80	0	0.00	37.70	1	9,589	0.01%
2018/01/31	10	38.15	10	36.97	38.35	0	9,867	0.00%
2018/01/30	0	0.00	1	38.15	37.90	-1	9,838	-0.01%
2018/01/26	1	38.45	0	0.00	38.90	1	9,919	0.01%
2018/01/25	0	0.00	1	38.55	38.45	-1	10,086	-0.01%
2018/01/24	3	38.75	0	0.00	39.45	3	10,143	0.03%
2018/01/22	2	39.18	17	39.24	39.45	-15	9,953	-0.15%
2018/01/19	37	40.77	28	41.34	40.05	9	9,770	0.09%
2018/01/18	0	0.00	14	40.49	39.65	-14	8,844	-0.16%
2018/01/17	2	39.85	0	0.00	39.85	2	8,799	0.02%
2018/01/16	14	40.99	53	41.12	41.00	-39	8,745	-0.45%
2018/01/15	38	40.42	55	40.99	40.40	-17	8,718	-0.19%
2018/01/12	59	40.65	11	40.46	40.50	48	8,620	0.56%
2018/01/11	17	40.46	13	40.88	41.25	4	8,492	0.05%
2018/01/10	2	39.65	0	0.00	39.70	2	8,375	0.02%
2018/01/09	6	40.04	9	40.71	39.80	-3	8,309	-0.04%
2018/01/08	0	0.00	3	39.27	39.00	-3	8,051	-0.04%
2018/01/05	28	38.31	26	38.10	38.15	2	7,944	0.03%
2018/01/04	20	38.65	1	38.50	38.10	19	7,971	0.24%
2018/01/03	0	0.00	5	38.00	37.95	-5	7,908	-0.06%
2018/01/02	0	0.00	1	37.70	38.00	-1	7,859	-0.01%