欣銓 (3264)-第一金-彰化券商分點個股進出

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
76.0
漲跌
▲1.0
漲幅
+1.33%
成交量
4,231張
產業
上櫃半導體類股▲0.09%
966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－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/06/20	3	77.03	0	0.00	76.50	3	5,349	0.06%
2024/06/17	0	0.00	1	75.20	74.90	-1	5,901	-0.02%
2024/06/14	1	74.40	4	74.85	74.70	-3	6,274	-0.05%
2024/06/13	0	0.00	1	76.40	75.50	-1	6,406	-0.02%
2024/06/12	1	76.20	0	0.00	76.20	1	6,395	0.02%
2024/06/07	1	75.70	5	75.60	75.80	-4	6,467	-0.06%
2024/06/06	2	75.80	5	75.00	75.50	-3	6,495	-0.05%
2024/06/05	3	75.57	2	75.50	75.00	1	6,519	0.02%
2024/06/04	0	0.00	1.1	75.36	75.80	-1.1	6,781	-0.02%
2024/05/30	1	73.90	0	0.00	73.90	1	7,091	0.01%
2024/05/29	1	73.60	1	73.70	73.60	0	7,284	0.00%
2024/05/28	2	73.70	0	0.00	73.90	2	7,423	0.03%
2024/05/27	2	72.90	0	0.00	73.00	2	7,430	0.03%
2024/05/24	1	72.00	0	0.00	72.60	1	7,463	0.01%
2024/05/23	1	71.50	2	73.00	71.10	-1	7,526	-0.01%
2024/05/22	0	0.00	7	72.83	72.50	-7	7,488	-0.09%
2024/05/21	0	71.40	0	0.00	71.00	0	7,445	0.00%
2024/05/20	10	71.70	5	72.60	71.50	5	7,378	0.07%
2024/05/17	12	72.42	0	0.00	71.60	12	7,295	0.16%
2024/05/16	0	0.00	2	73.40	73.60	-2	7,263	-0.03%
2024/05/15	0	0.00	4	73.13	72.70	-4	7,338	-0.05%
2024/05/14	0	72.40	0	0.00	72.20	0	7,397	0.00%
2024/05/10	2	73.00	0	0.00	72.60	2	7,486	0.03%
2024/05/09	0	72.00	0	0.00	71.70	0	7,538	0.00%
2024/05/06	0	72.30	0	0.00	72.00	0	7,494	0.00%
2024/04/29	6	72.18	1	72.40	72.30	5	7,587	0.07%
2024/04/24	0	0.00	1	79.30	79.30	-1	7,617	-0.01%
2024/04/22	1	77.10	0	0.00	77.70	1	7,751	0.01%
2024/04/19	6	78.92	15	79.50	79.80	-9	7,664	-0.12%
2024/04/16	1	77.80	11	77.94	78.30	-10	7,749	-0.13%
2024/04/12	1	80.60	0	0.00	79.30	1	7,741	0.01%
2024/04/10	4	79.80	6	80.48	79.50	-2	7,790	-0.03%
2024/04/09	0	0.00	10	80.75	80.80	-10	7,710	-0.13%
2024/04/08	13	81.32	0	0.00	81.50	13	7,808	0.17%
2024/04/03	3	81.70	0	0.00	81.30	3	7,877	0.04%
2024/03/29	13	81.18	4.2	82.97	83.60	8.8	7,995	0.11%
2024/03/28	41	84.24	0	0.00	82.30	41	7,756	0.53%
2024/03/27	3	78.90	10	83.09	84.00	-7	7,619	-0.09%
2024/03/26	7	80.57	6	79.77	79.80	1	7,533	0.01%
2024/03/25	15	81.62	0	0.00	81.50	15	7,534	0.20%
2024/03/22	4	83.53	0	0.00	81.90	4	7,656	0.05%
2024/03/21	29	85.29	3	85.70	85.80	26	7,676	0.34%
2024/03/20	28	86.44	18	86.02	85.00	10	7,656	0.13%
2024/03/19	6	85.25	33	85.65	85.60	-27	7,407	-0.36%
2024/03/18	0	0.00	12	80.02	80.90	-12	7,155	-0.17%
2024/03/14	6	77.03	0	0.00	76.10	6	7,092	0.08%
2024/03/13	0	0.00	9	78.81	77.80	-9	7,099	-0.13%
2024/03/12	6	77.33	0	0.00	77.60	6	7,120	0.08%
2024/03/11	13.1	78.61	11	77.82	77.00	2.1	7,290	0.03%
2024/03/08	7	78.67	17	79.34	79.10	-10	7,393	-0.14%
2024/03/07	2	78.50	12	77.74	78.60	-10	7,435	-0.13%
2024/03/06	0.1	76.70	0	0.00	77.00	0.1	7,346	0.00%
2024/03/05	7	76.06	2	76.30	76.60	5	7,364	0.07%
2024/03/04	5	76.20	4	75.27	76.10	1	7,230	0.01%
2024/03/01	0	0.00	0	73.60	72.70	0	7,016	0.00%
2024/02/29	0	0.00	2	71.10	71.00	-2	6,895	-0.03%
2024/02/27	1	71.80	2	71.90	71.50	-1	6,881	-0.01%
2024/02/26	1	72.30	1	72.40	72.50	0	6,876	0.00%
2024/02/23	0	0.00	0.1	74.80	74.10	-0.1	6,867	0.00%
2024/02/22	3	74.90	0	74.40	74.80	3	6,855	0.04%
2024/02/21	0	0.00	1	73.90	73.40	-1	6,806	-0.01%
2024/02/16	1	74.50	0	0.00	73.90	1	6,785	0.01%
2024/02/15	0	0.00	11.2	73.53	74.00	-11.2	6,735	-0.17%
2024/02/05	4.1	71.64	0	0.00	71.80	4.1	6,765	0.06%
2024/02/02	3	72.07	1	72.80	71.80	2	6,752	0.03%
2024/02/01	4	73.12	2	72.60	73.00	2	6,716	0.03%
2024/01/29	1.1	73.93	1	74.20	74.40	0.1	6,865	0.00%
2024/01/26	2	74.75	1	73.90	73.70	1	6,939	0.01%
2024/01/25	1	75.90	2	75.20	75.60	-1	6,949	-0.01%
2024/01/24	2	75.10	0	0.00	75.50	2	6,955	0.03%
2024/01/23	0	75.10	0	0.00	75.20	0	7,008	0.00%
2024/01/22	0	0.00	20	75.10	75.70	-20	6,986	-0.29%
2024/01/19	20	75.30	5	75.10	75.30	15	7,183	0.21%
2024/01/18	0	0.00	3	74.30	74.30	-3	7,100	-0.04%
2024/01/17	1	74.00	1	74.00	72.90	0	7,019	0.00%
2024/01/16	1	73.50	3	72.17	73.20	-2	6,960	-0.03%
2024/01/15	0	0.00	8	71.78	72.10	-8	6,909	-0.12%
2024/01/12	4	70.75	0	0.00	71.50	4	6,964	0.06%
2024/01/11	6	70.58	0	0.00	70.60	6	6,927	0.09%
2024/01/10	0	0.00	6	72.00	71.80	-6	6,867	-0.09%
2024/01/09	10	70.80	2.1	71.10	71.00	8	6,789	0.12%
2024/01/08	10	71.29	0	0.00	71.20	10	6,765	0.15%
2024/01/05	9	71.94	0	0.00	72.10	9	6,772	0.13%
2024/01/04	3	71.80	2	72.80	72.80	1	6,733	0.01%
2024/01/03	1	72.40	0	0.00	72.40	1	6,664	0.02%
2024/01/02	1	72.90	0	0.00	73.30	1	6,628	0.02%
2023/12/29	2	73.60	0	0.00	74.00	2	6,534	0.03%
2023/12/28	2	74.00	0	0.00	73.90	2	6,491	0.03%
2023/12/27	0	0.00	10	74.30	74.60	-10	6,507	-0.15%
2023/12/26	3	73.67	0	0.00	73.90	3	6,523	0.05%
2023/12/25	10	73.83	6	73.07	72.90	4	6,440	0.06%
2023/12/21	4	74.77	1	74.70	74.70	3	6,267	0.05%
2023/12/20	1	76.20	1	76.10	76.10	0	6,188	0.00%
2023/12/19	3	76.40	2	77.30	76.80	1	6,160	0.02%
2023/12/18	5	80.60	1	78.60	78.50	4	6,053	0.07%
2023/12/15	4	82.80	0	0.00	81.00	4	6,103	0.07%
2023/12/14	0	0.00	7	80.96	82.00	-7	6,079	-0.12%
2023/12/13	1	81.50	6	80.63	80.40	-5	6,085	-0.08%
2023/12/12	7	80.67	1	80.40	80.60	6	6,078	0.10%
2023/12/11	5	78.72	1	79.20	78.60	4	6,141	0.07%
2023/12/08	0	0.00	1	78.20	77.90	-1	6,309	-0.02%
2023/12/07	2	78.00	7	77.77	77.50	-5	6,546	-0.08%
2023/12/06	3	80.03	27	79.50	79.80	-24	6,603	-0.36%
2023/12/05	16	77.58	8	77.89	76.40	8	6,492	0.12%
2023/12/04	7	78.53	7	78.50	77.50	0	6,460	0.00%
2023/12/01	1	74.40	4	74.08	74.40	-3	6,201	-0.05%
2023/11/30	2	71.10	3	71.37	70.40	-1	6,133	-0.02%
2023/11/29	1	70.30	7	70.00	70.40	-6	6,106	-0.10%
2023/11/28	5	69.50	0	0.00	69.60	5	6,162	0.08%
2023/11/27	0	0.00	2	69.15	68.70	-2	6,174	-0.03%
2023/11/24	0	0.00	5	69.60	69.30	-5	6,227	-0.08%
2023/11/22	2	70.20	0.1	70.30	70.20	1.9	6,305	0.03%
2023/11/20	1	69.00	0	0.00	68.90	1	6,390	0.02%
2023/11/16	0	0.00	1	69.00	68.70	-1	6,524	-0.02%
2023/11/15	0	0.00	5	68.52	68.30	-5	6,509	-0.08%
2023/11/14	6	68.85	0	0.00	68.70	6	6,501	0.09%
2023/11/13	6	68.82	3	69.00	69.10	3	6,486	0.05%
2023/11/10	1	67.30	0	0.00	67.80	1	6,399	0.02%
2023/11/09	2.1	67.06	0	0.00	67.10	2.1	6,408	0.03%
2023/11/08	1	67.60	1	68.40	67.60	0	6,440	0.00%
2023/11/07	2	67.80	0	0.00	67.80	2	6,406	0.03%
2023/11/06	22	67.25	0	0.00	67.90	22	6,390	0.34%
2023/11/02	0	0.00	2	65.80	66.00	-2	6,288	-0.03%
2023/10/31	1	65.00	2	65.10	65.00	-1	6,313	-0.02%
2023/10/30	0	0.00	1	64.60	64.60	-1	6,366	-0.02%
2023/10/27	3	64.97	2	64.80	64.00	1	6,470	0.02%
2023/10/26	0	0.00	2	64.10	64.30	-2	6,517	-0.03%
2023/10/25	3	64.97	1	65.10	64.90	2	6,834	0.03%
2023/10/24	6	65.40	4	64.50	64.60	2	6,896	0.03%
2023/10/23	1	64.30	2	64.80	64.20	-1	6,867	-0.01%
2023/10/20	0	0.00	2	64.50	65.00	-2	6,837	-0.03%
2023/10/19	2	62.90	0	0.00	63.30	2	6,849	0.03%
2023/10/03	1	62.50	0	0.00	62.10	1	7,692	0.01%
2023/10/02	1	63.40	1	63.30	63.30	0	7,673	0.00%
2023/09/28	1	62.50	0	0.00	62.50	1	7,649	0.01%
2023/09/27	1	61.60	0	0.00	61.80	1	7,733	0.01%
2023/09/25	22	63.40	0	0.00	63.20	22	7,928	0.28%
2023/09/22	1	63.40	2	63.40	63.40	-1	7,983	-0.01%
2023/09/21	0	0.00	3	64.40	63.30	-3	7,989	-0.04%
2023/09/20	1	64.90	2	66.65	65.00	-1	8,003	-0.01%
2023/09/19	1	68.40	0	0.00	67.80	1	7,885	0.01%
2023/09/18	1	68.90	0	0.00	67.30	1	7,881	0.01%
2023/09/15	0	0.00	0.1	68.70	68.40	-0.1	7,932	0.00%
2023/09/14	5	68.54	5	68.42	68.30	0	8,033	0.00%
2023/09/13	2	68.50	3	69.37	69.30	-1	8,128	-0.01%
2023/09/12	8	68.85	3	68.77	68.20	5	8,139	0.06%
2023/09/11	0	0.00	1	66.10	65.60	-1	8,096	-0.01%
2023/09/08	0	0.00	3	65.60	65.80	-3	8,040	-0.04%
2023/09/07	1	65.90	3.5	65.67	65.00	-2.5	8,038	-0.03%
2023/09/06	0.5	64.80	1	65.10	65.00	-0.5	7,993	-0.01%
2023/09/05	1	63.70	0	0.00	64.40	1	7,953	0.01%
2023/09/04	5	62.58	0	0.00	63.30	5	7,886	0.06%
2023/09/01	5	62.82	1	62.60	62.70	4	7,876	0.05%
2023/08/30	2	62.10	0	0.00	62.00	2	7,806	0.03%
2023/08/28	3	62.10	2	61.35	61.10	1	7,794	0.01%
2023/08/25	2	61.45	1	61.50	61.50	1	7,717	0.01%
2023/08/23	0	0.00	0	61.00	60.90	0	7,717	0.00%
2023/08/22	0	0.00	1	59.10	58.80	-1	7,816	-0.01%
2023/08/16	0	0.00	5	58.40	58.00	-5	7,780	-0.06%
2023/08/15	1	58.30	0	0.00	58.40	1	7,789	0.01%
2023/08/14	0	57.90	1	57.80	57.30	-1	7,782	-0.01%
2023/08/11	0	59.10	5	59.00	58.80	-5	7,709	-0.06%
2023/08/04	1	59.90	0	0.00	60.80	1	7,438	0.01%
2023/08/02	0	60.50	1	60.40	60.40	-1	7,414	-0.01%
2023/08/01	0	0.00	0.1	60.80	60.70	-0.1	7,291	0.00%
2023/07/31	2	63.45	1	63.20	61.70	1	7,170	0.01%
2023/07/28	5	63.90	6	63.93	64.10	-1	6,834	-0.01%
2023/07/27	0	0.00	1	60.70	61.50	-1	6,461	-0.02%
2023/07/26	0	0.00	1	61.40	61.40	-1	6,392	-0.02%
2023/07/24	3	62.23	1	61.50	61.80	2	6,360	0.03%
2023/07/21	4	62.65	4	62.50	63.30	0	6,277	0.00%
2023/07/20	8	63.64	0	0.00	63.90	8	6,173	0.13%
2023/07/19	1	63.50	3	63.77	63.50	-2	6,018	-0.03%
2023/07/17	0	0.00	2	62.35	62.30	-2	5,787	-0.03%
2023/07/14	3	62.67	1	62.30	61.10	2	5,768	0.03%
2023/07/13	1	62.20	0	0.00	62.00	1	5,679	0.02%
2023/07/11	0	0.00	2	61.50	61.40	-2	5,602	-0.04%
2023/07/10	0	0.00	2	60.55	60.90	-2	5,564	-0.04%
2023/07/06	1	61.30	0	0.00	61.00	1	5,565	0.02%
2023/07/04	0	0.00	1.1	62.31	62.90	-1.1	5,450	-0.02%
2023/07/03	3	61.47	1	61.70	61.40	2	5,325	0.04%
2023/06/26	1	59.50	4	59.40	59.60	-3	5,216	-0.06%
2023/06/20	2	62.65	1	63.50	61.70	1	5,035	0.02%
2023/06/19	7	65.43	4	65.63	65.50	3	4,856	0.06%
2023/06/16	5	64.22	0	0.00	64.00	5	4,636	0.11%
2023/06/15	4	62.90	5	62.72	63.90	-1	4,478	-0.02%
2023/06/14	0	0.00	6	61.42	61.40	-6	4,336	-0.14%
2023/06/13	0	0.00	1	60.20	60.50	-1	4,458	-0.02%
2023/06/12	1	59.60	0	0.00	59.30	1	4,532	0.02%
2023/06/07	2	59.10	0	0.00	59.10	2	4,715	0.04%
2023/06/05	0	0.00	15	58.60	58.80	-15	4,956	-0.30%
2023/06/02	0	0.00	2	58.40	58.50	-2	5,141	-0.04%
2023/06/01	1	57.50	4	57.60	58.10	-3	5,147	-0.06%
2023/05/31	0	0.00	2	58.10	58.20	-2	5,204	-0.04%
2023/05/30	2	58.20	8	57.88	58.30	-6	5,186	-0.12%
2023/05/29	7	58.17	9	58.36	58.40	-2	5,167	-0.04%
2023/05/26	11	57.42	4.1	57.10	57.40	6.9	5,104	0.14%
2023/05/25	0	0.00	1	55.10	55.40	-1	4,929	-0.02%
2023/05/19	0	53.90	0	0.00	54.50	0	5,006	0.00%
2023/05/18	0	0.00	1	54.00	54.30	-1	5,054	-0.02%
2023/05/15	1	52.60	0	0.00	52.90	1	5,208	0.02%
2023/05/12	0	0.00	1.5	53.27	53.10	-1.5	5,249	-0.03%
2023/05/11	1	53.40	0	0.00	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	0.5	53.90	0	0.00	54.20	0.5	5,391	0.01%
2023/05/05	1	53.00	0	0.00	53.90	1	5,402	0.02%
2023/05/04	0	53.40	0	0.00	53.60	0	5,485	0.00%
2023/04/28	3	54.27	0	0.00	54.00	3	5,670	0.05%
2023/04/26	1	52.40	1	53.00	53.30	0	5,670	0.00%
2023/04/25	3	52.90	5	53.00	53.00	-2	5,641	-0.04%
2023/04/21	1	54.90	0	0.00	54.60	1	5,579	0.02%
2023/04/20	1	55.70	0	0.00	55.80	1	5,528	0.02%
2023/04/19	1	56.60	0.7	57.11	56.50	0.3	5,485	0.01%
2023/04/14	2.1	57.31	0	0.00	57.40	2.1	5,383	0.04%
2023/04/12	0	0.00	1	58.50	58.40	-1	5,311	-0.02%
2023/04/11	2	58.00	0	0.00	58.30	2	5,258	0.04%
2023/04/06	0	0.00	0	58.10	58.30	0	5,139	0.00%
2023/03/31	0.1	57.60	0	0.00	57.50	0.1	5,082	0.00%
2023/03/30	0	0.00	1	57.30	57.40	-1	5,037	-0.02%
2023/03/29	0	0.00	1	56.40	56.00	-1	5,003	-0.02%
2023/03/28	0	56.10	0	0.00	56.10	0	4,986	0.00%
2023/03/27	2	56.95	0	0.00	56.70	2	4,901	0.04%
2023/03/24	1	58.20	0.2	58.20	58.00	0.8	4,809	0.02%
2023/03/23	1	58.30	0	0.00	58.40	1	4,764	0.02%
2023/03/22	2	57.75	0	0.00	57.70	2	4,696	0.04%
2023/03/20	4.5	57.77	0	0.00	57.60	4.5	4,600	0.10%
2023/03/17	12	57.18	0	0.00	57.70	12	4,536	0.26%
2023/03/16	11	58.05	3	57.53	57.20	8	4,434	0.18%
2023/03/15	1	58.00	1	58.80	58.50	0	4,213	0.00%
2023/03/14	2	57.75	1	58.30	57.30	1	4,080	0.02%
2023/03/13	1	57.30	10	57.40	57.40	-9	3,957	-0.23%
2023/03/10	3	57.23	1	56.60	56.50	2	3,845	0.05%
2023/03/09	0	0.00	0	58.90	59.40	0	3,717	0.00%
2023/03/07	1	59.30	2.1	59.07	58.90	-1.1	3,442	-0.03%
2023/03/06	13	57.03	12	57.02	56.90	1	3,315	0.03%
2023/03/01	0	54.80	0	0.00	55.10	0	3,282	0.00%
2023/02/24	2	56.05	1	55.90	56.10	1	3,275	0.03%
2023/02/23	3	55.63	3	55.63	56.10	0	3,201	0.00%
2023/02/21	0	54.67	0	0.00	54.40	0	3,187	0.00%
2023/02/20	0	54.93	0	0.00	54.80	0	3,236	0.00%
2023/02/17	1	54.50	0	0.00	55.00	1	3,274	0.03%
2023/02/16	0	54.20	0	0.00	54.30	0	3,295	0.00%
2023/02/15	0	0.00	2	54.70	54.30	-2	3,415	-0.06%
2023/02/13	1	55.60	1	55.40	55.90	0	3,474	0.00%
2023/02/09	1	56.00	1	56.30	56.00	0	3,616	0.00%
2023/02/08	0	0.00	1	55.60	56.10	-1	3,639	-0.03%
2023/02/07	0	0.00	4	55.95	56.40	-4	3,581	-0.11%
2023/02/01	0	53.00	0	0.00	53.90	0	3,795	0.00%
2023/01/31	0	0.00	1	52.50	52.70	-1	3,740	-0.03%
2023/01/30	1	52.90	2	52.50	53.00	-1	3,744	-0.03%
2023/01/13	1	50.20	0	0.00	50.10	1	3,724	0.03%
2023/01/11	0	0.00	0	50.50	50.50	0	3,854	0.00%
2023/01/10	0	0.00	1	50.90	50.80	-1	3,918	-0.03%
2022/12/29	0	47.45	1	47.50	48.30	-1	4,076	-0.02%
2022/12/28	0	48.40	0	0.00	48.20	0	4,116	0.00%
2022/12/26	2	49.50	0	0.00	49.55	2	4,157	0.05%
2022/12/15	0	0.00	1	50.30	50.60	-1	4,210	-0.02%
2022/12/12	0	0.00	1	49.90	49.90	-1	4,281	-0.02%
2022/12/06	2	51.05	0	0.00	50.60	2	4,321	0.05%
2022/12/05	2	51.75	0	0.00	52.10	2	4,321	0.05%
2022/12/01	0	0.00	1	50.60	50.30	-1	4,376	-0.02%
2022/11/30	1	49.95	0	0.00	49.80	1	4,355	0.02%
2022/11/25	0	0.00	3	49.97	50.10	-3	4,293	-0.07%
2022/11/24	0	0.00	0.5	49.60	49.25	-0.5	4,259	-0.01%
2022/11/23	0	0.00	0.4	50.00	50.10	-0.4	4,175	-0.01%
2022/11/22	1	49.90	0	0.00	50.10	1	4,174	0.02%
2022/11/21	0	0.00	2	50.00	50.10	-2	4,172	-0.05%
2022/11/18	0	0.00	12	50.03	50.10	-12	4,186	-0.29%
2022/11/14	1	48.60	0	0.00	48.70	1	4,045	0.02%
2022/11/11	0	48.10	4	48.23	48.35	-4	3,975	-0.10%
2022/11/09	0	0.00	3	45.90	46.15	-3	3,794	-0.08%
2022/11/08	0	0.00	2	45.80	45.30	-2	3,716	-0.05%
2022/11/07	4	45.28	0	0.00	44.85	4	3,619	0.11%
2022/11/04	1	44.60	0	0.00	44.65	1	3,607	0.03%
2022/11/03	2	43.83	0	0.00	44.00	2	3,581	0.06%
2022/11/02	11	44.13	8	43.75	43.85	3	3,611	0.08%
2022/11/01	6	43.54	0.4	43.78	43.95	5.6	3,661	0.15%
2022/10/31	4	41.89	1	42.25	41.85	3	3,563	0.08%
2022/10/28	5	41.85	5.2	42.56	41.65	-0.2	3,615	0.00%
2022/10/27	0	0.00	1	40.45	40.60	-1	3,500	-0.03%
2022/10/25	2	40.30	2	40.80	39.75	0	3,551	0.00%
2022/10/24	5	39.40	0	0.00	39.70	5	3,576	0.14%
2022/10/20	0.1	38.50	0	0.00	38.85	0.1	3,572	0.00%
2022/10/19	0	39.55	0	0.00	39.30	0	3,566	0.00%
2022/10/17	0	39.40	0	0.00	40.85	0	3,529	0.00%
2022/10/14	0	39.80	0	0.00	40.70	0	3,541	0.00%
2022/10/13	0.1	39.00	0	0.00	38.50	0.1	3,635	0.00%
2022/10/12	0	40.45	0	0.00	40.15	0	3,611	0.00%
2022/10/11	2.1	42.13	0	0.00	41.00	2.1	3,652	0.06%
2022/10/03	0	0.00	2	42.13	42.50	-2	3,799	-0.05%
2022/09/28	0	40.50	0	0.00	39.40	0	3,851	0.00%
2022/09/26	2.1	41.72	0	0.00	40.65	2.1	3,860	0.05%
2022/09/22	1	42.55	1	42.85	43.80	0	3,907	0.00%
2022/09/21	0.1	43.40	0	0.00	43.20	0.1	3,920	0.00%
2022/09/19	0.1	44.35	0	0.00	44.00	0.1	3,970	0.00%
2022/09/16	2	45.60	0	0.00	45.00	2	3,966	0.05%
2022/09/12	3	46.80	3.1	46.74	46.65	-0.1	4,086	0.00%
2022/09/08	3	45.59	3.5	45.70	46.00	-0.5	4,072	-0.01%
2022/09/07	1	42.60	1	42.85	42.65	0	4,050	0.00%
2022/09/05	0.1	45.30	0	0.00	43.50	0.1	4,158	0.00%
2022/09/01	0	0.00	0	45.90	45.40	0	4,189	0.00%
2022/08/29	0	44.95	0	0.00	44.80	0	4,249	0.00%
2022/08/16	0	0.00	1	45.75	45.60	-1	4,514	-0.02%
2022/08/15	0	0.00	2	44.60	44.95	-2	4,458	-0.04%
2022/08/12	0	0.00	1	43.90	44.10	-1	4,395	-0.02%
2022/08/11	0	0.00	2	43.80	43.50	-2	4,350	-0.05%
2022/08/10	0	0.00	1	43.10	43.00	-1	4,290	-0.02%
2022/08/09	3	43.50	3	43.15	43.50	0	4,269	0.00%
2022/08/08	2.1	42.71	3	42.97	43.50	-0.9	4,212	-0.02%
2022/08/05	1	41.50	1	41.45	41.50	0	4,074	0.00%
2022/08/04	1.3	40.88	1	41.35	41.00	0.3	4,032	0.01%
2022/08/03	3.1	40.75	0	0.00	40.80	3.1	3,925	0.08%
2022/08/02	0	0.00	1.1	40.14	40.00	-1.1	3,873	-0.03%
2022/08/01	1	41.55	1	41.50	41.20	0	3,837	0.00%
2022/07/26	0.1	39.05	1	38.60	38.30	-1	3,615	-0.03%
2022/07/22	1	40.05	6	40.29	40.15	-5	3,526	-0.14%
2022/07/21	0	0.00	3	40.22	40.45	-3	3,515	-0.09%
2022/07/20	0	0.00	5	39.70	39.60	-5	3,490	-0.14%
2022/07/18	5.1	38.34	0	0.00	38.70	5.1	3,375	0.15%
2022/07/12	0	35.00	0	0.00	34.85	0	3,135	0.00%
2022/07/08	0	36.50	0	0.00	37.25	0	3,019	0.00%
2022/07/06	0.1	34.40	0	0.00	34.05	0.1	2,969	0.00%
2022/07/04	0.1	34.70	0	0.00	34.55	0.1	2,940	0.00%
2022/07/01	1	34.75	2	34.80	34.55	-1	2,934	-0.03%
2022/06/30	0.1	36.28	3	36.15	35.90	-2.9	2,892	-0.10%
2022/06/28	0	0.00	10	37.90	37.95	-10	2,805	-0.36%
2022/06/27	2	38.90	0	0.00	39.00	2	2,781	0.07%
2022/06/24	5.1	38.61	5	39.35	38.60	0.1	2,734	0.00%
2022/06/23	5.1	38.25	0	0.00	38.55	5.1	2,726	0.19%
2022/06/22	3	40.53	0	0.00	39.00	3	2,673	0.11%
2022/06/21	1	40.80	0	0.00	41.00	1	2,602	0.04%
2022/06/20	2.1	43.13	1	43.65	40.35	1.1	2,576	0.04%
2022/06/17	2.1	44.05	0	0.00	43.10	2.1	2,524	0.08%
2022/06/16	0	0.00	2	46.88	44.70	-2	2,470	-0.08%
2022/06/15	1	49.85	1	50.20	49.75	0	2,387	0.00%
2022/06/14	0.1	50.00	3	49.80	50.60	-3	2,348	-0.13%
2022/06/13	0.1	50.30	0	0.00	50.00	0.1	2,307	0.00%
2022/06/10	0.1	50.25	6.1	51.03	51.10	-6	2,266	-0.26%
2022/06/09	0.1	50.65	0.1	50.90	50.50	0	2,219	0.00%
2022/06/08	1	50.20	0	0.00	50.10	1	2,172	0.05%
2022/06/06	2	49.85	1	50.30	50.20	1	2,140	0.05%
2022/06/02	3.2	50.34	1.1	50.20	50.40	2.1	2,125	0.10%
2022/06/01	0	0.00	1.3	48.83	49.60	-1.3	1,963	-0.07%
2022/05/27	0	0.00	5	45.05	45.10	-5	1,688	-0.30%
2022/05/25	5	44.65	0	0.00	44.55	5	1,745	0.29%
2022/05/20	0	0.00	1	45.45	45.50	-1	1,861	-0.05%
2022/05/19	1	44.45	2	44.90	44.85	-1	1,872	-0.05%
2022/05/18	1	45.45	0	0.00	45.45	1	1,898	0.05%
2022/05/17	0	0.00	3	45.50	45.60	-3	1,908	-0.16%
2022/05/16	0	0.00	2	44.88	44.80	-2	1,936	-0.10%
2022/05/13	1	43.65	0	0.00	44.40	1	1,953	0.05%
2022/05/10	3	44.20	0	0.00	44.60	3	2,093	0.14%
2022/05/06	2	44.90	1	44.95	45.45	1	2,180	0.05%
2022/05/05	0	0.00	1	45.60	45.45	-1	2,198	-0.05%
2022/04/27	1	42.80	0	0.00	42.85	1	2,343	0.04%
2022/04/25	0.1	44.80	0	0.00	44.80	0.1	2,317	0.00%
2022/04/20	3	47.30	0	0.00	47.10	3	2,418	0.12%
2022/04/14	0.1	47.40	1	47.50	47.45	-1	2,570	-0.04%
2022/04/12	0.1	46.20	0	0.00	46.10	0.1	2,646	0.00%
2022/04/11	2	47.70	0	0.00	47.60	2	2,621	0.08%
2022/04/07	2	48.73	0	0.00	48.20	2	2,655	0.08%
2022/04/06	0	48.95	0	0.00	48.85	0	2,656	0.00%
2022/04/01	1.1	49.51	0	0.00	49.60	1.1	2,671	0.04%
2022/03/31	0	0.00	1	50.40	50.10	-1	2,671	-0.04%
2022/03/30	0	0.00	1	50.40	50.10	-1	2,714	-0.04%
2022/03/28	2.1	49.92	0	0.00	49.65	2.1	2,751	0.07%
2022/03/25	1	50.50	0	0.00	50.50	1	2,738	0.04%
2022/03/23	0	0.00	2	50.70	50.70	-2	2,768	-0.07%
2022/03/22	1	49.95	0	0.00	50.20	1	2,784	0.04%
2022/03/21	0	0.00	1	50.90	50.30	-1	2,829	-0.04%
2022/03/18	1	50.50	0	0.00	50.40	1	2,895	0.03%
2022/03/16	0.1	48.50	0	0.00	48.40	0.1	2,882	0.00%
2022/03/09	0	0.00	1	49.10	48.80	-1	3,080	-0.03%
2022/03/08	4	49.05	0	0.00	48.30	4	3,136	0.13%
2022/03/07	6.2	50.02	0	0.00	50.00	6.2	3,153	0.20%
2022/03/03	0	0.00	1	51.90	52.00	-1	3,297	-0.03%
2022/03/01	0	0.00	1	51.20	51.30	-1	3,507	-0.03%
2022/02/25	0	0.00	1	50.80	50.60	-1	3,573	-0.03%
2022/02/22	0.1	50.30	0	0.00	50.00	0.1	3,815	0.00%
2022/02/21	0.1	51.20	0	0.00	51.50	0.1	3,828	0.00%
2022/02/18	1.1	51.23	1	51.60	51.50	0.1	3,877	0.00%
2022/02/17	1	51.70	1	52.10	51.70	0	3,931	0.00%
2022/02/16	2	51.65	2	52.10	51.70	0	4,002	0.00%
2022/02/15	1.1	51.60	0	0.00	51.20	1.1	4,080	0.03%
2022/02/14	3.2	51.79	2	51.90	51.60	1.2	4,139	0.03%
2022/02/11	0.1	53.10	0	0.00	53.00	0.1	4,157	0.00%
2022/02/10	4.5	53.77	0	0.00	53.70	4.5	4,226	0.11%
2022/02/09	0	0.00	3	53.37	54.40	-3	4,347	-0.07%
2022/02/08	1	52.10	1	52.60	52.10	0	4,403	0.00%
2022/02/07	1	51.90	0	0.00	51.90	1	4,489	0.02%
2022/01/26	1	51.70	1	52.30	52.20	0	4,650	0.00%
2022/01/25	1	52.70	0	0.00	52.10	1	4,793	0.02%
2022/01/24	1	51.80	5	52.94	53.00	-4	4,966	-0.08%
2022/01/21	2	52.90	4	53.48	53.00	-2	5,218	-0.04%
2022/01/20	1	53.30	0	0.00	53.30	1	5,229	0.02%
2022/01/19	0	0.00	2	53.25	53.20	-2	5,266	-0.04%
2022/01/18	2	52.80	3	53.70	52.70	-1	5,333	-0.02%
2022/01/17	1	52.20	2	52.85	53.20	-1	5,378	-0.02%
2022/01/14	2	51.90	2	52.40	51.90	0	5,469	0.00%
2022/01/13	1	52.10	0	0.00	51.70	1	5,598	0.02%
2022/01/12	3	51.93	0	0.00	52.00	3	5,617	0.05%
2022/01/11	2	53.00	3	53.77	52.20	-1	5,670	-0.02%
2022/01/10	9	52.78	0	0.00	53.30	9	5,736	0.16%
2022/01/07	1	52.80	0	0.00	52.70	1	5,829	0.02%
2022/01/06	4	53.63	0	0.00	54.10	4	5,840	0.07%
2022/01/04	0	0.00	1	54.40	54.30	-1	6,025	-0.02%
2021/12/30	0	0.00	2	56.10	55.50	-2	6,197	-0.03%
2021/12/29	0	0.00	1	55.70	55.70	-1	6,262	-0.02%
2021/12/28	1	55.20	1	55.70	55.20	0	6,429	0.00%
2021/12/23	1	55.10	0	0.00	54.80	1	6,681	0.01%
2021/12/22	1	55.50	10	55.30	55.50	-9	6,810	-0.13%
2021/12/13	2	55.20	0	0.00	55.10	2	7,484	0.03%
2021/12/08	0	0.00	1	56.50	56.30	-1	7,967	-0.01%
2021/12/07	10	57.50	1	55.60	55.60	9	8,109	0.11%
2021/12/06	1	57.00	0	0.00	57.00	1	8,377	0.01%
2021/12/03	0	0.00	1	57.00	57.60	-1	8,616	-0.01%
2021/12/02	1	56.60	5	57.02	56.90	-4	8,791	-0.05%
2021/12/01	0	0.00	2	56.40	56.70	-2	9,061	-0.02%
2021/11/30	3	55.23	4	55.25	55.50	-1	9,265	-0.01%
2021/11/29	1	54.40	6	52.68	54.40	-5	9,701	-0.05%
2021/11/26	6.1	53.44	1	53.10	53.00	5.1	10,180	0.05%
2021/11/25	2	55.05	0	0.00	54.90	2	10,603	0.02%
2021/11/24	0	0.00	2	56.05	56.00	-2	12,244	-0.02%
2021/11/23	2	56.10	0	0.00	56.00	2	13,642	0.01%
2021/11/22	1	55.80	0	0.00	57.60	1	13,796	0.01%
2021/11/19	3	57.00	0	0.00	56.60	3	13,942	0.02%
2021/11/18	0	0.00	3	58.50	57.30	-3	14,141	-0.02%
2021/11/12	4	57.48	15	57.37	57.20	-11	14,623	-0.08%
2021/11/11	1	58.50	0	0.00	58.60	1	14,677	0.01%
2021/11/10	1	58.30	9	59.18	59.40	-8	14,744	-0.05%
2021/11/09	3	58.83	3	58.67	58.50	0	14,990	0.00%
2021/11/08	19	60.74	15	60.11	58.90	4	15,168	0.03%
2021/11/05	1	61.10	3	60.83	61.30	-2	15,129	-0.01%
2021/11/04	3	59.80	1	59.20	59.50	2	15,237	0.01%
2021/11/03	3	58.10	1	58.20	58.20	2	15,291	0.01%
2021/11/02	4	59.83	0	0.00	59.80	4	15,548	0.03%
2021/11/01	2	60.20	5	60.52	61.50	-3	15,592	-0.02%
2021/10/29	0	0.00	4	60.25	59.40	-4	15,652	-0.03%
2021/10/28	1	57.70	2	57.55	57.70	-1	15,872	-0.01%
2021/10/27	0	0.00	1	57.40	57.50	-1	16,604	-0.01%
2021/10/26	0	0.00	3	57.00	56.80	-3	16,845	-0.02%
2021/10/25	1	57.30	0	0.00	58.10	1	16,942	0.01%
2021/10/22	0	0.00	2	58.25	57.70	-2	17,212	-0.01%
2021/10/21	5	57.52	2	57.80	56.60	3	17,370	0.02%
2021/10/20	3	57.97	1	58.40	58.00	2	17,637	0.01%
2021/10/19	0	0.00	1	56.00	57.50	-1	17,857	-0.01%
2021/10/18	0	0.00	2	55.20	55.40	-2	18,163	-0.01%
2021/10/15	0	0.00	4	56.20	56.70	-4	18,840	-0.02%
2021/10/13	2	53.60	0	0.00	53.50	2	20,004	0.01%
2021/10/12	2	54.20	0	0.00	52.90	2	20,096	0.01%
2021/10/08	1	56.20	7	55.81	55.90	-6	20,389	-0.03%
2021/10/07	1	56.10	3	56.10	56.30	-2	21,687	-0.01%
2021/10/05	6	54.63	5	54.10	55.60	1	22,723	0.00%
2021/10/04	1	56.60	2	55.25	54.70	-1	22,591	0.00%
2021/10/01	1	56.20	0	0.00	55.70	1	22,740	0.00%
2021/09/29	6	58.05	3	58.17	57.20	3	22,762	0.01%
2021/09/27	2	60.85	1	61.90	60.50	1	22,617	0.00%
2021/09/24	3	63.27	1	62.90	62.90	2	22,495	0.01%
2021/09/23	7	60.51	8	60.20	60.00	-1	22,317	0.00%
2021/09/22	4	60.13	2	59.80	59.60	2	22,350	0.01%
2021/09/17	4	62.23	3	62.53	62.40	1	22,326	0.00%
2021/09/16	2	62.85	2	62.70	61.80	0	22,421	0.00%
2021/09/14	8	63.43	9	63.80	64.60	-1	22,151	0.00%
2021/09/13	2	64.80	0	0.00	64.00	2	21,953	0.01%
2021/09/10	1	65.20	0	0.00	65.60	1	21,916	0.00%
2021/09/09	2	64.30	5	66.30	66.40	-3	21,738	-0.01%
2021/09/08	11	64.35	11	63.28	63.00	0	21,414	0.00%
2021/09/07	4	65.68	2	64.95	65.80	2	21,179	0.01%
2021/09/06	3	67.97	1	68.10	66.40	2	20,977	0.01%
2021/09/03	2	67.60	1	67.20	67.30	1	20,743	0.00%
2021/09/02	22	67.14	12	66.63	65.80	10	20,805	0.05%
2021/09/01	11	70.22	10	69.30	69.00	1	20,307	0.00%
2021/08/31	9	69.83	17	69.66	71.80	-8	19,856	-0.04%
2021/08/30	42	69.81	38	69.13	70.20	4	19,361	0.02%
2021/08/27	121	66.97	141	67.33	69.10	-20	17,627	-0.11%	大買/大賣/
2021/08/26	16	62.84	28	62.74	62.90	-12	16,152	-0.07%
2021/08/25	4	61.85	4.1	61.54	62.00	-0.1	15,912	0.00%
2021/08/24	7	60.43	9	60.67	62.40	-2	15,598	-0.01%
2021/08/23	7	59.81	2.5	59.40	60.10	4.5	15,377	0.03%
2021/08/20	5	58.06	3	57.83	58.20	2	15,262	0.01%
2021/08/19	10	57.94	10	57.42	57.20	0	15,117	0.00%
2021/08/18	2	58.45	6	55.92	59.40	-4	14,921	-0.03%
2021/08/16	0	0.00	10	56.83	56.50	-10	14,598	-0.07%
2021/08/13	4.5	59.53	4	57.20	56.80	0.5	14,477	0.00%
2021/08/12	6	59.05	10	60.43	60.80	-4	14,211	-0.03%
2021/08/11	14	60.59	12	58.96	58.80	2	13,972	0.01%
2021/08/10	17	59.56	18	60.56	61.00	-1	13,860	-0.01%
2021/08/09	3.1	61.00	2	60.90	60.40	1.1	13,700	0.01%
2021/08/06	18.1	63.80	15	63.21	61.70	3.1	13,599	0.02%
2021/08/05	10	62.45	1	62.00	63.10	9	13,217	0.07%
2021/08/04	9	63.36	10	63.39	62.70	-1	13,128	-0.01%
2021/08/03	18	63.18	10.1	64.02	63.00	7.9	12,951	0.06%
2021/08/02	76	62.57	82	62.93	63.00	-6	12,488	-0.05%
2021/07/30	6	58.70	22	58.34	59.20	-16	11,748	-0.14%
2021/07/29	2	56.65	7	56.64	57.70	-5	11,553	-0.04%
2021/07/28	8	55.11	9	54.32	55.70	-1	11,426	-0.01%
2021/07/27	8	57.74	11	57.96	57.50	-3	11,225	-0.03%
2021/07/26	26.5	59.43	16	59.91	59.90	10.5	11,074	0.09%
2021/07/23	4.5	57.18	9	58.64	57.20	-4.5	10,768	-0.04%
2021/07/22	28	59.43	22	59.47	59.50	6	10,663	0.06%
2021/07/21	35	59.49	19	59.38	58.50	16	10,434	0.15%
2021/07/20	60.2	56.85	52	56.80	58.30	8.2	9,936	0.08%
2021/07/19	5	54.92	5	55.56	54.40	0	9,056	0.00%
2021/07/16	16	52.85	9	52.26	53.30	7	8,738	0.08%
2021/07/15	6	52.70	3	52.70	52.40	3	8,594	0.03%
2021/07/14	28	55.01	9	55.11	55.90	19	8,222	0.23%
2021/07/13	6	51.36	10	51.25	52.10	-4	6,875	-0.06%
2021/07/12	3	47.87	4	47.79	48.15	-1	5,872	-0.02%
2021/07/09	3	46.50	0	0.00	46.90	3	5,727	0.05%
2021/07/08	4	47.61	0	0.00	46.85	4	5,860	0.07%
2021/07/07	2	47.10	4	46.65	47.00	-2	5,729	-0.03%
2021/07/06	2	45.45	0	0.00	45.75	2	5,640	0.04%
2021/07/05	0	0.00	2	45.93	45.95	-2	5,715	-0.03%
2021/07/02	3	44.90	4	45.11	45.20	-1	5,800	-0.02%
2021/07/01	1	44.55	0	0.00	44.40	1	5,925	0.02%
2021/06/30	2	44.38	2	44.93	45.20	0	5,954	0.00%
2021/06/29	4	45.21	1	45.45	44.50	3	5,939	0.05%
2021/06/28	2	45.40	2	45.93	46.00	0	5,891	0.00%
2021/06/25	2	45.95	9	45.72	45.80	-7	5,910	-0.12%
2021/06/24	1	44.55	0	0.00	44.30	1	5,780	0.02%
2021/06/23	2	44.33	5	44.45	44.50	-3	5,913	-0.05%
2021/06/22	2	43.68	0	0.00	43.90	2	5,920	0.03%
2021/06/21	2	43.65	1	43.70	44.15	1	5,940	0.02%
2021/06/18	0	0.00	1	44.40	44.50	-1	5,988	-0.02%
2021/06/17	0	0.00	1	44.10	44.10	-1	6,047	-0.02%
2021/06/16	2	43.65	10	43.75	43.50	-8	6,072	-0.13%
2021/06/15	2	43.63	1	43.90	43.85	1	6,117	0.02%
2021/06/11	3	44.22	9	44.30	44.20	-6	6,144	-0.10%
2021/06/10	23	45.37	7	45.44	44.50	16	6,097	0.26%
2021/06/09	3	43.80	5	44.14	44.20	-2	5,872	-0.03%
2021/06/08	2	43.60	4	44.05	44.10	-2	5,903	-0.03%
2021/06/07	10	42.40	8	42.24	43.00	2	5,914	0.03%
2021/06/04	2	42.08	0	0.00	41.95	2	5,935	0.03%
2021/06/03	0	0.00	4	42.60	42.60	-4	6,045	-0.07%
2021/05/31	6	42.51	15	42.30	42.50	-9	6,250	-0.14%
2021/05/28	0	0.00	4	41.80	42.55	-4	6,332	-0.06%
2021/05/27	2	40.25	0	0.00	40.95	2	6,428	0.03%
2021/05/25	11	40.30	1	40.55	40.30	10	6,682	0.15%
2021/05/24	1	39.35	0	0.00	39.60	1	6,805	0.01%
2021/05/21	10	39.60	0	0.00	39.65	10	6,941	0.14%
2021/05/20	5	39.85	1	39.70	39.40	4	7,100	0.06%
2021/05/17	1	36.90	1	35.25	36.15	0	7,924	0.00%
2021/05/13	10	38.85	10	38.76	38.35	0	9,064	0.00%
2021/05/12	1	39.05	0	0.00	38.40	1	9,528	0.01%
2021/05/11	4	41.31	11	40.63	40.55	-7	9,544	-0.07%
2021/05/10	2	42.73	1	43.15	43.00	1	9,531	0.01%
2021/05/07	11	41.92	15	42.24	42.55	-4	9,559	-0.04%
2021/05/06	5	41.67	1	42.30	40.90	4	9,609	0.04%
2021/05/05	0	0.00	1	42.60	42.00	-1	9,654	-0.01%
2021/05/04	13	43.37	25	42.28	42.95	-12	9,828	-0.12%
2021/05/03	14	46.28	4	45.29	44.70	10	9,932	0.10%
2021/04/29	12	47.52	6	47.83	47.20	6	9,931	0.06%
2021/04/28	1	46.85	7	47.75	48.00	-6	10,555	-0.06%
2021/04/27	7	47.22	3	47.58	47.25	4	10,606	0.04%
2021/04/26	25	47.64	17	47.57	47.90	8	10,663	0.08%
2021/04/23	0	0.00	2	45.85	46.00	-2	10,433	-0.02%
2021/04/22	5	45.69	26	45.48	44.70	-21	10,474	-0.20%
2021/04/21	1	46.15	4	46.34	46.10	-3	10,437	-0.03%
2021/04/20	5	46.00	5	45.99	46.05	0	10,472	0.00%
2021/04/19	0	0.00	1	45.40	45.35	-1	10,944	-0.01%
2021/04/16	1	45.05	5	45.01	45.05	-4	11,042	-0.04%
2021/04/15	20	44.58	1	44.60	44.50	19	11,014	0.17%
2021/04/14	9	44.21	3	43.75	44.05	6	11,015	0.05%
2021/04/13	9	45.52	22	45.62	45.15	-13	10,919	-0.12%
2021/04/12	10	46.69	26	46.57	46.10	-16	10,932	-0.15%
2021/04/09	0	0.00	8	46.30	46.70	-8	10,850	-0.07%
2021/04/08	0	0.00	1	46.20	46.75	-1	10,773	-0.01%
2021/04/07	3	46.33	26	46.22	46.70	-23	10,641	-0.22%
2021/04/06	3	45.23	2	45.55	45.70	1	10,496	0.01%
2021/03/31	3	45.08	2	45.45	45.00	1	10,460	0.01%
2021/03/30	5	45.41	2	45.60	45.35	3	10,427	0.03%
2021/03/29	4	46.06	1	45.90	45.85	3	10,330	0.03%
2021/03/26	5	45.67	3	46.15	45.90	2	10,305	0.02%
2021/03/25	0	0.00	4	45.09	45.20	-4	10,148	-0.04%
2021/03/24	3	44.60	4	44.81	44.60	-1	10,119	-0.01%
2021/03/23	2	45.35	3	45.55	45.20	-1	10,091	-0.01%
2021/03/22	19	44.80	2	44.53	45.10	17	9,994	0.17%
2021/03/19	0	0.00	5	44.01	44.05	-5	9,966	-0.05%
2021/03/18	0	0.00	6	44.55	44.35	-6	9,987	-0.06%
2021/03/17	12	44.04	0	0.00	44.00	12	10,005	0.12%
2021/03/15	2	44.23	2	44.65	43.85	0	10,186	0.00%
2021/03/12	7	44.51	2	44.63	44.25	5	10,161	0.05%
2021/03/11	26	44.02	1	43.90	44.15	25	10,189	0.25%
2021/03/09	1	42.90	0	0.00	42.45	1	10,149	0.01%
2021/03/08	2	43.63	0	0.00	43.30	2	10,122	0.02%
2021/03/05	1	44.45	1	44.00	43.90	0	10,168	0.00%
2021/03/04	1	44.40	2	43.50	43.60	-1	10,221	-0.01%
2021/03/03	1	45.05	0	0.00	44.80	1	10,155	0.01%
2021/03/02	2	46.25	2	46.50	45.50	0	10,088	0.00%
2021/02/26	15	45.82	5	45.88	45.90	10	10,030	0.10%
2021/02/25	10	45.56	6	45.93	45.35	4	10,222	0.04%
2021/02/24	10	46.01	24	45.95	45.60	-14	10,283	-0.14%
2021/02/23	4	46.31	1	46.75	46.15	3	10,120	0.03%
2021/02/22	0	0.00	2	46.73	46.80	-2	9,978	-0.02%
2021/02/19	17	46.57	27	46.16	46.15	-10	9,808	-0.10%
2021/02/18	3	47.68	8	47.51	47.50	-5	9,634	-0.05%
2021/02/17	15	48.37	4	48.70	49.00	11	9,409	0.12%
2021/02/05	12	47.46	0	0.00	47.55	12	8,932	0.13%
2021/02/04	13	47.42	41	47.34	47.80	-28	8,421	-0.33%
2021/02/03	15	45.51	16	45.72	45.70	-1	7,728	-0.01%
2021/02/02	2	43.55	2	43.50	43.60	0	7,246	0.00%
2021/02/01	7	41.51	2	41.60	41.60	5	7,180	0.07%
2021/01/29	3	42.80	33	42.76	41.65	-30	7,136	-0.42%
2021/01/28	15	43.00	10	43.40	42.80	5	7,095	0.07%
2021/01/27	20	44.30	10	44.05	44.25	10	7,018	0.14%
2021/01/26	2	44.15	26	43.94	43.80	-24	6,880	-0.35%
2021/01/25	6	43.55	3.4	43.73	43.80	2.6	6,672	0.04%
2021/01/22	0	0.00	1	42.30	42.20	-1	6,492	-0.02%
2021/01/21	11	44.79	13	42.01	41.60	-2	6,384	-0.03%
2021/01/20	11	41.78	5	41.59	42.00	6	5,695	0.11%
2021/01/19	29	41.91	3	41.40	40.95	26	5,494	0.47%
2021/01/15	2	41.05	0	0.00	39.90	2	5,287	0.04%
2021/01/12	1	40.30	21	41.96	40.35	-20	5,046	-0.40%
2021/01/11	0	0.00	4	40.35	40.35	-4	4,488	-0.09%
2021/01/08	4	38.55	0	0.00	38.55	4	4,357	0.09%
2021/01/05	50	39.75	1	39.10	39.75	49	4,303	1.14%
2020/12/28	0	0.00	5.3	38.55	38.55	-5.3	4,160	-0.13%
2020/12/25	5	38.50	0	0.00	38.45	5	4,141	0.12%
2020/12/24	0	0.00	1	38.05	37.90	-1	4,155	-0.02%
2020/12/17	0	0.00	1	38.15	38.30	-1	4,162	-0.02%
2020/12/10	1	40.00	3	40.00	40.10	-2	4,403	-0.05%
2020/12/09	6	40.96	5	41.37	41.05	1	4,306	0.02%
2020/12/03	0	0.00	2	37.93	37.90	-2	3,969	-0.05%
2020/12/02	2	38.80	3	38.82	38.40	-1	3,929	-0.03%
2020/12/01	2	38.13	16	37.87	38.40	-14	3,859	-0.36%
2020/11/30	2	37.93	13	37.87	37.35	-11	3,775	-0.29%
2020/11/27	11	37.14	2	37.25	37.15	9	3,702	0.24%
2020/11/26	0	0.00	1	37.10	37.00	-1	3,677	-0.03%
2020/11/25	2	36.83	1.1	36.80	36.80	0.9	3,678	0.02%
2020/11/24	16	37.52	4	37.76	37.40	12	3,630	0.33%
2020/11/23	10	35.89	25	36.08	37.10	-15	3,319	-0.45%
2020/11/19	1	34.85	5	34.85	34.85	-4	3,193	-0.13%
2020/11/18	2	35.10	0	0.00	35.10	2	3,224	0.06%
2020/11/17	7	35.39	3	35.68	35.35	4	3,246	0.12%
2020/11/16	1	35.15	0	0.00	35.15	1	3,318	0.03%
2020/11/13	1	34.75	0	0.00	34.80	1	3,385	0.03%
2020/11/12	1	34.95	2	35.20	34.80	-1	3,481	-0.03%
2020/11/11	1	34.70	2	34.85	34.75	-1	3,532	-0.03%
2020/11/10	0	0.00	1	34.65	34.60	-1	3,568	-0.03%
2020/11/09	0	0.00	3	34.45	34.80	-3	3,603	-0.08%
2020/11/06	5	33.88	2	34.25	33.95	3	3,620	0.08%
2020/11/05	2	33.93	3	33.85	34.00	-1	3,702	-0.03%
2020/11/04	0	0.00	1	33.35	33.35	-1	3,761	-0.03%
2020/11/03	3	33.00	0	0.00	33.05	3	3,824	0.08%
2020/10/30	2	33.88	0	0.00	33.35	2	4,038	0.05%
2020/10/28	0	0.00	1	34.85	34.30	-1	4,352	-0.02%
2020/10/21	1	34.15	0	0.00	33.95	1	4,887	0.02%
2020/10/20	0	0.00	1	33.70	33.60	-1	5,017	-0.02%
2020/10/19	1	33.45	0	0.00	33.45	1	5,054	0.02%
2020/10/15	5	33.95	2	34.20	33.90	3	5,070	0.06%
2020/10/14	2	33.70	0	0.00	34.40	2	5,048	0.04%
2020/10/08	0	0.00	2	33.75	33.25	-2	5,058	-0.04%
2020/09/30	5	32.95	5	32.65	32.65	0	5,318	0.00%
2020/09/29	1	32.20	4	32.45	32.40	-3	5,404	-0.06%
2020/09/24	6	32.07	2	32.35	31.80	4	5,502	0.07%
2020/09/22	2	32.83	2	33.10	33.25	0	5,604	0.00%
2020/09/18	0	0.00	10	34.25	34.10	-10	5,642	-0.18%
2020/09/17	5	34.55	0	0.00	34.45	5	5,611	0.09%
2020/09/16	8	34.81	5	35.02	34.70	3	5,604	0.05%
2020/09/15	11	34.01	13	34.35	34.95	-2	5,436	-0.04%
2020/09/11	7	32.69	1	32.40	32.60	6	5,289	0.11%
2020/09/09	1	32.60	2	32.93	33.05	-1	5,330	-0.02%
2020/09/08	1	32.95	3	33.18	33.05	-2	5,419	-0.04%
2020/09/07	3	32.37	2	32.90	32.35	1	5,447	0.02%
2020/09/04	2	32.40	0	0.00	32.75	2	5,569	0.04%
2020/09/01	0	0.00	10	32.40	32.35	-10	5,650	-0.18%
2020/08/31	0	0.00	10	32.80	32.75	-10	5,688	-0.18%
2020/08/26	10	33.45	0	0.00	33.00	10	5,919	0.17%
2020/08/25	0	0.00	1	32.40	32.65	-1	5,890	-0.02%
2020/08/24	0	0.00	1	32.10	32.15	-1	5,881	-0.02%
2020/08/21	10	32.70	0	0.00	32.70	10	5,853	0.17%
2020/08/18	0	0.00	6	34.09	33.95	-6	5,846	-0.10%
2020/08/11	1	34.45	0	0.00	34.80	1	5,583	0.02%
2020/08/07	1	35.75	1	35.15	35.45	0	5,450	0.00%
2020/08/06	1	35.40	1	36.80	35.90	0	5,404	0.00%
2020/08/05	1	37.30	1	36.70	36.70	0	5,255	0.00%
2020/08/04	0	0.00	2	36.30	36.75	-2	5,218	-0.04%
2020/08/03	3	36.07	4	36.11	36.45	-1	5,143	-0.02%
2020/07/31	4	34.81	0	0.00	34.95	4	4,912	0.08%
2020/07/30	1	32.30	4	31.88	32.30	-3	4,610	-0.07%
2020/07/29	0	0.00	1	30.55	30.90	-1	4,649	-0.02%
2020/07/28	4	31.20	4	30.68	30.15	0	4,768	0.00%
2020/07/27	2	32.53	0	0.00	32.25	2	4,685	0.04%
2020/07/24	4	32.05	4	32.35	32.25	0	4,558	0.00%
2020/07/23	2	31.33	5	31.72	31.80	-3	4,428	-0.07%
2020/07/22	2	31.30	0	0.00	31.15	2	4,416	0.05%
2020/07/17	4	30.68	0	0.00	30.50	4	4,447	0.09%
2020/07/16	2	31.00	0	0.00	31.00	2	4,482	0.04%
2020/07/14	0	0.00	2	32.00	32.00	-2	4,624	-0.04%
2020/07/13	2	30.80	5	31.33	31.65	-3	4,571	-0.07%
2020/07/10	9	30.34	4	30.78	30.30	5	4,574	0.11%
2020/07/07	5	32.80	0	0.00	32.80	5	4,418	0.11%
2020/07/06	0	0.00	1	32.75	32.65	-1	4,426	-0.02%
2020/07/03	1	32.20	0	0.00	32.30	1	4,460	0.02%
2020/07/02	1	33.05	2	32.43	32.75	-1	4,493	-0.02%
2020/07/01	0	0.00	10	32.29	32.20	-10	4,460	-0.22%
2020/06/30	0	0.00	1	31.40	31.80	-1	4,413	-0.02%
2020/06/23	2	30.80	0	0.00	30.85	2	4,435	0.05%
2020/06/19	1	30.80	1	30.50	30.35	0	4,535	0.00%
2020/06/16	3	31.08	2	30.80	30.70	1	4,530	0.02%
2020/06/15	0	0.00	1	31.10	30.70	-1	4,577	-0.02%
2020/06/12	2	29.70	1	30.45	30.45	1	4,497	0.02%
2020/06/11	10	31.10	0	0.00	29.60	10	4,459	0.22%
2020/06/04	2	30.50	2	30.55	30.55	0	4,420	0.00%
2020/05/27	0	0.00	2	28.80	28.80	-2	4,249	-0.05%
2020/05/26	1	28.90	11	29.00	28.95	-10	4,241	-0.24%
2020/05/25	2	29.35	5	29.07	29.35	-3	4,181	-0.07%
2020/05/20	1	27.70	1	27.85	27.85	0	4,022	0.00%
2020/05/19	0	0.00	3	27.92	28.10	-3	4,008	-0.07%
2020/05/18	0	0.00	2	27.53	27.40	-2	3,966	-0.05%
2020/05/15	2	26.93	0	0.00	27.15	2	3,946	0.05%
2020/05/14	1	27.35	0	0.00	27.15	1	3,911	0.03%
2020/05/12	3	27.77	0	0.00	27.75	3	3,890	0.08%
2020/05/07	0	0.00	1	28.10	28.10	-1	3,859	-0.03%
2020/05/06	5	28.15	1	28.00	27.80	4	3,840	0.10%
2020/05/05	15	28.01	0	0.00	27.85	15	3,815	0.39%
2020/05/04	1	27.10	4	26.75	27.35	-3	3,726	-0.08%
2020/04/29	2	25.85	0	0.00	25.75	2	3,554	0.06%
2020/04/27	0	0.00	5	25.70	25.75	-5	3,534	-0.14%
2020/04/23	5	25.25	15	25.57	25.55	-10	3,487	-0.29%
2020/04/22	27	24.69	17	24.68	25.10	10	3,449	0.29%
2020/04/21	2	25.05	16	25.18	24.85	-14	3,421	-0.41%
2020/04/20	10	25.45	0	0.00	25.90	10	3,365	0.30%
2020/04/17	6	25.31	40	26.29	25.25	-34	3,304	-1.03%
2020/04/15	5	24.65	1	24.65	24.55	4	3,114	0.13%
2020/04/13	1	23.85	0	0.00	23.85	1	3,036	0.03%
2020/04/10	0	0.00	1	24.50	24.20	-1	3,026	-0.03%
2020/04/09	0	0.00	12	24.01	23.95	-12	2,994	-0.40%
2020/04/08	5	22.84	0	0.00	23.40	5	2,976	0.17%
2020/04/06	0	0.00	2	21.40	21.40	-2	2,817	-0.07%
2020/04/01	1	20.80	2	21.03	20.85	-1	2,783	-0.04%
2020/03/30	2	20.35	5	20.50	20.50	-3	2,727	-0.11%
2020/03/25	0	0.00	3	21.23	20.90	-3	2,754	-0.11%
2020/03/24	7	20.21	2	20.45	20.25	5	2,706	0.18%
2020/03/20	2	20.10	0	0.00	20.50	2	2,836	0.07%
2020/03/19	1	18.90	0	0.00	18.90	1	2,825	0.04%
2020/03/16	47	23.45	1	23.90	22.35	46	2,763	1.66%
2020/03/13	1	23.15	3	23.30	23.80	-2	2,671	-0.07%
2020/03/05	2	27.50	0	0.00	27.30	2	2,300	0.09%
2020/02/12	10	27.25	10	27.40	27.40	0	1,964	0.00%
2020/02/05	1	26.60	0	0.00	26.75	1	1,875	0.05%
2020/02/03	2	25.63	0	0.00	26.10	2	1,851	0.11%
2020/01/14	0	0.00	0	29.70	29.70	0	1,932	0.00%
2020/01/03	0	0.00	4	30.73	30.40	-4	1,868	-0.21%
2020/01/02	5	31.70	0	0.00	31.45	5	1,822	0.27%
2019/12/24	0	0.00	5	30.86	30.40	-5	1,683	-0.30%
2019/12/23	3	30.78	3	31.32	30.75	0	1,663	0.00%
2019/12/17	2	29.40	1	29.65	30.20	1	1,402	0.07%
2019/11/20	1	27.95	0	0.00	28.00	1	1,357	0.07%
2019/11/04	0	0.00	10	28.85	28.80	-10	1,444	-0.69%
2019/10/31	0	0.00	5	28.25	28.40	-5	1,470	-0.34%
2019/10/30	10	28.45	0	0.00	28.50	10	1,465	0.68%
2019/10/29	8	29.11	20	29.00	28.65	-12	1,472	-0.82%
2019/10/28	0	0.00	10	28.20	28.50	-10	1,396	-0.72%
2019/10/16	10	27.60	0	0.00	27.50	10	1,579	0.63%
2019/10/02	20	28.13	0	0.00	27.85	20	1,658	1.21%
2019/09/19	0	0.00	21	28.85	28.60	-21	1,695	-1.24%
2019/09/09	20	28.18	0	0.00	27.85	20	1,629	1.23%
2019/09/06	0	0.00	1	28.45	28.30	-1	1,625	-0.06%
2019/09/05	1	28.15	0	0.00	28.20	1	1,623	0.06%
2019/08/30	1	27.30	10	27.55	27.30	-9	1,576	-0.57%
2019/08/29	10	27.15	0	0.00	27.10	10	1,563	0.64%
2019/08/20	1	27.95	0	0.00	27.90	1	1,544	0.06%
2019/08/02	1	29.45	0	0.00	29.10	1	1,510	0.07%
2019/07/16	2	29.90	0	0.00	30.00	2	1,649	0.12%
2019/07/11	0	0.00	10	29.60	29.80	-10	1,864	-0.54%
2019/07/08	10	29.30	1	29.30	29.00	9	2,152	0.42%
2019/07/05	0	0.00	10	29.05	29.25	-10	2,282	-0.44%
2019/07/02	10	29.25	0	0.00	29.35	10	2,679	0.37%
2019/07/01	0	0.00	10	29.30	29.40	-10	2,727	-0.37%
2019/06/27	10	28.60	0	0.00	28.50	10	2,708	0.37%
2019/06/17	1	27.30	0	0.00	27.30	1	2,800	0.04%
2019/06/14	0	0.00	1	27.80	27.80	-1	2,803	-0.04%
2019/06/11	0	0.00	3	27.08	27.75	-3	2,822	-0.11%
2019/06/10	2	26.75	0	0.00	26.90	2	2,798	0.07%
2019/06/06	1	26.65	43	26.83	26.65	-42	2,835	-1.48%
2019/06/04	1	27.00	0	0.00	26.90	1	2,860	0.03%
2019/05/14	1	27.10	1	27.70	28.25	0	3,233	0.00%
2019/05/02	1	31.70	0	0.00	31.50	1	3,493	0.03%
2019/04/25	0	0.00	10	32.60	32.45	-10	3,482	-0.29%
2019/04/17	10	32.27	2	32.35	32.00	8	3,118	0.26%
2019/03/22	0	0.00	20	29.78	29.95	-20	2,122	-0.94%
2019/03/19	10	29.35	0	0.00	29.20	10	2,069	0.48%
2019/03/18	10	28.85	0	0.00	29.15	10	2,063	0.48%
2019/03/12	11	29.21	11	29.54	29.60	0	2,197	0.00%
2019/03/08	50	28.84	0	0.00	29.00	50	2,241	2.23%
2019/02/21	0	0.00	45	30.25	30.30	-45	2,172	-2.07%
2019/02/20	20	29.90	30	29.58	30.00	-10	2,164	-0.46%
2019/02/11	25	30.00	0	0.00	30.05	25	2,249	1.11%
2019/01/28	5	29.87	5	30.00	29.65	0	2,166	0.00%
2019/01/22	0	0.00	1	28.65	28.30	-1	2,150	-0.05%
2019/01/09	0	0.00	10	26.30	26.60	-10	2,492	-0.40%
2019/01/07	10	25.80	1	25.80	25.90	9	2,527	0.36%
2019/01/04	1	25.55	0	0.00	25.35	1	2,674	0.04%
2019/01/02	0	0.00	1	26.05	26.05	-1	2,675	-0.04%
2018/12/27	1	26.25	0	0.00	26.00	1	2,727	0.04%
2018/12/21	0	0.00	5	26.10	26.15	-5	2,784	-0.18%
2018/12/14	0	0.00	11	27.60	27.75	-11	2,825	-0.39%
2018/12/12	1	27.25	4	27.53	27.50	-3	2,866	-0.10%
2018/12/11	2	27.20	0	0.00	27.20	2	2,869	0.07%
2018/12/07	10	27.40	0	0.00	27.50	10	2,923	0.34%
2018/12/06	1	27.50	1	27.70	27.40	0	2,906	0.00%
2018/12/05	5	29.07	1	29.10	28.95	4	2,870	0.14%
2018/12/04	6	31.07	2	31.05	30.50	4	2,815	0.14%
2018/12/03	2	30.20	1	30.20	30.65	1	2,805	0.04%
2018/11/29	1	30.05	1	30.30	30.05	0	2,762	0.00%
2018/11/27	2	28.40	3	28.65	28.70	-1	2,775	-0.04%
2018/11/26	1	28.25	0	0.00	28.25	1	2,794	0.04%
2018/11/21	1	28.80	1	29.85	30.30	0	2,803	0.00%
2018/11/14	0	0.00	2	30.10	29.80	-2	2,760	-0.07%
2018/11/13	7	28.91	5	29.40	29.40	2	2,715	0.07%
2018/11/07	10	27.10	12	27.31	27.60	-2	2,721	-0.07%
2018/11/02	1	28.05	0	0.00	27.80	1	3,017	0.03%
2018/11/01	1	27.30	1	27.55	27.70	0	2,999	0.00%
2018/10/30	0	0.00	10	25.65	26.05	-10	3,012	-0.33%
2018/10/29	10	24.98	0	0.00	25.15	10	3,036	0.33%
2018/10/26	10	25.35	20	25.08	25.30	-10	3,061	-0.33%
2018/10/25	10	25.30	0	0.00	25.20	10	3,021	0.33%
2018/10/24	1	27.50	0	0.00	28.00	1	2,927	0.03%
2018/10/22	0	0.00	12	27.67	28.75	-12	2,944	-0.41%
2018/10/19	11	26.87	0	0.00	27.40	11	2,932	0.38%
2018/10/17	1	28.80	11	29.05	28.55	-10	2,880	-0.35%
2018/10/16	11	28.84	82	29.05	28.70	-71	2,894	-2.45%
2018/10/15	0	0.00	82	29.13	28.90	-82	2,968	-2.76%
2018/10/12	1	28.00	1	28.75	28.85	0	2,954	0.00%
2018/10/09	1	33.30	1	33.60	33.30	0	2,863	0.00%
2018/10/05	0	0.00	2	35.05	34.40	-2	2,951	-0.07%
2018/10/04	0	0.00	1	35.55	35.55	-1	2,931	-0.03%
2018/10/03	0	0.00	1	36.65	36.60	-1	2,930	-0.03%
2018/09/28	0	0.00	5	36.53	36.50	-5	3,015	-0.17%
2018/09/26	2	37.70	1	38.15	37.45	1	3,043	0.03%
2018/09/21	6	38.38	2	37.93	37.55	4	3,052	0.13%
2018/09/19	2	37.48	2	37.55	37.55	0	3,032	0.00%
2018/09/12	0	0.00	2	36.30	36.60	-2	3,029	-0.07%
2018/09/07	2	38.45	2	37.20	37.20	0	3,065	0.00%
2018/09/06	1	38.85	1	38.90	38.85	0	3,075	0.00%
2018/09/04	0	0.00	7	38.94	38.80	-7	3,099	-0.23%
2018/09/03	7	38.24	4	38.71	38.20	3	3,120	0.10%
2018/08/30	2	37.45	2	37.70	37.45	0	3,103	0.00%
2018/08/23	1	35.35	0	0.00	35.30	1	3,249	0.03%
2018/08/22	5	36.08	1	35.90	35.70	4	3,270	0.12%
2018/08/17	7	37.57	0	0.00	37.50	7	3,314	0.21%
2018/08/16	1	37.40	0	0.00	38.70	1	3,318	0.03%
2018/08/15	1	38.45	0	0.00	38.45	1	3,311	0.03%
2018/08/14	2	40.00	0	0.00	39.75	2	3,271	0.06%
2018/08/13	1	39.75	4	39.54	39.90	-3	3,238	-0.09%
2018/08/10	1	39.75	1	40.05	39.70	0	3,135	0.00%
2018/08/09	0	0.00	1	38.90	38.80	-1	2,966	-0.03%
2018/08/08	1	38.40	0	0.00	38.50	1	2,928	0.03%
2018/08/07	17	37.97	15	38.48	38.50	2	2,940	0.07%
2018/08/01	16	38.21	0	0.00	38.25	16	2,902	0.55%
2018/07/31	0	0.00	1	38.10	38.15	-1	2,886	-0.03%
2018/07/23	1	36.60	1	36.50	36.35	0	2,853	0.00%
2018/07/20	1	36.20	0	0.00	36.55	1	2,849	0.04%
2018/07/17	0	0.00	1	36.00	36.20	-1	2,835	-0.04%
2018/07/12	0	0.00	6	33.20	33.30	-6	2,780	-0.22%
2018/07/11	2	32.45	3	32.80	32.70	-1	2,846	-0.04%
2018/07/10	3	32.43	3	32.70	32.65	0	2,934	0.00%
2018/07/09	3	32.52	3	32.70	32.55	0	2,965	0.00%
2018/07/06	1	32.85	0	0.00	32.65	1	2,960	0.03%
2018/07/05	4	33.50	0	0.00	33.05	4	2,969	0.13%
2018/07/04	3	33.52	6	33.86	34.00	-3	3,008	-0.10%
2018/07/02	1	34.00	1	33.70	33.60	0	3,092	0.00%
2018/06/29	5	33.82	2	34.05	33.75	3	3,098	0.10%
2018/06/28	2	33.70	1	33.85	33.65	1	3,114	0.03%
2018/06/27	3	33.83	3	34.12	34.00	0	3,144	0.00%
2018/06/26	4	33.95	4	34.43	34.15	0	3,138	0.00%
2018/06/25	2	34.08	5	34.40	34.25	-3	3,128	-0.10%
2018/06/22	10	34.20	0	0.00	34.20	10	3,145	0.32%
2018/06/21	5	34.88	1	35.50	34.85	4	3,123	0.13%
2018/06/14	2	36.18	2	36.50	36.65	0	3,205	0.00%
2018/06/13	5	36.60	0	0.00	36.50	5	3,201	0.16%
2018/06/04	0	0.00	51	35.98	36.10	-51	4,036	-1.26%
2018/05/31	1	35.35	0.1	34.70	34.65	0.9	4,042	0.02%
2018/05/25	0	0.00	2	34.68	35.15	-2	3,970	-0.05%
2018/05/24	2	34.53	0	0.00	34.40	2	3,970	0.05%
2018/05/11	0	0.00	5	34.40	34.70	-5	4,612	-0.11%
2018/05/10	3	34.15	0	0.00	34.30	3	4,671	0.06%
2018/05/08	2	33.80	2	34.05	34.20	0	4,781	0.00%
2018/05/07	3	33.67	1	33.45	33.90	2	4,826	0.04%
2018/05/04	2	32.80	3	33.33	33.55	-1	4,839	-0.02%
2018/05/03	1	32.40	1	32.75	32.55	0	4,823	0.00%
2018/05/02	1	33.10	0	0.00	33.15	1	4,881	0.02%
2018/04/26	4	32.88	7	33.04	33.00	-3	5,269	-0.06%
2018/04/25	4	32.21	7	32.50	32.70	-3	6,179	-0.05%
2018/04/24	1	33.15	2	33.28	32.85	-1	6,222	-0.02%
2018/04/23	5	34.91	0	0.00	34.00	5	6,272	0.08%
2018/04/18	3	36.40	0	0.00	36.20	3	6,525	0.05%
2018/04/17	3	34.95	8	35.38	36.00	-5	6,588	-0.08%
2018/04/16	5	35.05	0	0.00	35.00	5	6,590	0.08%
2018/04/12	1	37.70	0	0.00	36.95	1	6,811	0.01%
2018/03/29	1	37.65	0	0.00	37.70	1	7,189	0.01%
2018/03/23	0	0.00	1	37.00	37.20	-1	7,427	-0.01%
2018/03/15	1	40.40	1	39.50	39.10	0	7,429	0.00%
2018/03/14	8	39.63	8	39.72	39.80	0	7,379	0.00%
2018/03/12	3	38.20	4	38.08	37.95	-1	7,125	-0.01%
2018/03/08	0	0.00	1	35.95	35.95	-1	6,904	-0.01%
2018/03/06	0	0.00	1	35.20	35.05	-1	7,139	-0.01%
2018/03/02	1	35.50	0	0.00	35.15	1	7,456	0.01%
2018/02/26	4	36.41	4	36.26	36.05	0	7,720	0.00%
2018/02/23	0	0.00	3	35.70	35.90	-3	7,768	-0.04%
2018/02/22	3	35.00	1	35.35	34.85	2	7,950	0.03%
2018/02/21	2	35.08	2	34.28	34.95	0	8,019	0.00%
2018/02/12	26	31.85	0	0.00	32.10	26	8,202	0.32%
2018/02/09	1	30.70	0	0.00	31.05	1	8,523	0.01%
2018/02/05	28	37.01	0	0.00	37.50	28	8,928	0.31%
2018/02/02	1	36.95	1	38.10	37.25	0	9,186	0.00%
2018/01/22	10	38.65	10	38.80	39.45	0	9,953	0.00%
2018/01/19	9	42.04	7	42.12	40.05	2	9,770	0.02%
2018/01/18	0	0.00	2	39.65	39.65	-2	8,844	-0.02%
2018/01/17	12	40.47	10	40.45	39.85	2	8,799	0.02%
2018/01/12	5	40.80	5	41.00	40.50	0	8,620	0.00%
2018/01/09	2	40.70	2	40.90	39.80	0	8,309	0.00%
2018/01/02	0	0.00	31	37.58	38.00	-31	7,859	-0.39%