佳凌 (4976)-中國信託-嘉義券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
41.00
漲跌
▲0.40
漲幅
+0.99%
成交量
399張
產業
上市光電類股▲0.54%
508人加入追蹤

立即追蹤
本地時間:13:30

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

佳凌 (4976)籌碼相關－中國信託-嘉義券商分點個股進出

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

中國信託-嘉義券商分點個股進出
中國信託-嘉義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
2024/04/08	0	0.00	1	41.65	41.85	-1	556	-0.18%
2024/04/02	0	0.00	0	41.65	41.45	0	548	0.00%
2024/03/29	0	42.00	0	0.00	41.85	0	541	0.00%
2024/03/26	1	42.85	2.3	44.02	43.05	-1.3	500	-0.27%
2024/03/25	0	0.00	0	42.75	42.80	0	457	0.00%
2024/03/22	0.4	41.30	0	0.00	41.05	0.4	434	0.08%
2024/02/27	0	0.00	0.4	38.90	38.80	-0.4	687	-0.05%
2024/02/21	0.4	41.00	0	0.00	40.85	0.4	704	0.05%
2024/02/19	1	42.00	1	41.80	41.80	0	707	0.00%
2024/01/30	0	0.00	1	40.15	40.15	-1	675	-0.15%
2023/12/20	1	41.15	0	0.00	41.15	1	641	0.16%
2023/12/15	0	0.00	5	42.30	42.90	-5	609	-0.82%
2023/12/14	4	44.05	1	43.35	42.90	3	588	0.51%
2023/12/13	5	44.51	11	44.40	44.35	-6	538	-1.11%
2023/12/12	6	43.58	4	43.80	43.80	2	368	0.54%
2023/09/13	0	0.00	1	40.60	40.60	-1	743	-0.13%
2023/08/18	0.2	41.50	0	0.00	41.30	0.2	886	0.02%
2023/08/17	1	41.95	0	0.00	42.00	1	882	0.11%
2023/08/16	0.3	42.00	0	0.00	42.45	0.3	881	0.03%
2023/07/18	1	43.80	1	43.65	43.65	0	994	0.00%
2023/07/17	1	43.80	1	45.10	44.55	0	1,002	0.00%
2023/07/12	2	45.15	1	44.30	44.30	1	1,141	0.09%
2023/07/11	0	0.00	1	45.90	45.90	-1	1,131	-0.09%
2023/07/10	2	47.28	3	48.20	45.05	-1	1,119	-0.09%
2023/07/07	2	45.55	0	0.00	45.50	2	1,066	0.19%
2023/07/06	1	45.15	6	46.09	46.50	-5	1,035	-0.48%
2023/07/05	5	45.62	1	46.05	45.65	4	1,001	0.40%
2023/06/16	4	43.00	0	0.00	42.95	4	1,398	0.29%
2023/06/13	0	0.00	1	43.30	43.10	-1	1,798	-0.06%
2023/05/18	2	44.28	0	0.00	44.60	2	2,774	0.07%
2023/05/11	0	0.00	1	42.25	41.95	-1	2,722	-0.04%
2023/05/09	1	43.30	0	0.00	42.80	1	2,715	0.04%
2023/04/26	0	0.00	0	51.00	47.40	0	2,670	0.00%
2023/04/25	1	48.55	0	0.00	47.50	1	2,666	0.04%
2023/04/21	0.1	49.10	2	48.88	49.05	-1.9	2,635	-0.07%
2023/04/19	2	50.55	0	0.00	50.30	2	2,602	0.08%
2023/04/18	1	51.20	2	51.55	51.00	-1	2,576	-0.04%
2023/04/13	1	50.10	1	49.60	49.00	0	2,418	0.00%
2023/04/12	0.2	50.19	0	0.00	50.00	0.2	2,398	0.01%
2023/04/11	0	0.00	1	50.30	50.30	-1	2,383	-0.04%
2023/04/10	0	0.00	4	51.00	50.70	-4	2,371	-0.17%
2023/04/07	5	50.02	2	50.55	50.50	3	2,334	0.13%
2023/04/06	1	50.60	0	0.00	50.80	1	2,311	0.04%
2023/03/28	0	0.00	5	48.40	48.40	-5	2,228	-0.22%
2023/03/24	1	51.20	1	50.00	50.00	0	2,179	0.00%
2023/03/23	11	52.35	5	52.90	51.40	6	2,126	0.28%
2023/03/22	2	51.55	2	50.80	51.30	0	1,952	0.00%
2023/03/21	1	50.80	2	51.20	50.50	-1	1,903	-0.05%
2023/03/20	4	50.63	2	50.20	50.30	2	1,798	0.11%
2023/03/17	1	50.10	0	0.00	50.50	1	1,759	0.06%
2023/03/16	8	50.03	9	49.54	50.00	-1	1,584	-0.06%
2023/03/15	1.1	49.40	3	48.65	47.85	-1.9	1,381	-0.14%
2023/03/14	4	46.51	2	46.40	46.55	2	1,295	0.15%
2023/03/13	1	46.05	2	46.78	47.60	-1	1,279	-0.08%
2023/03/10	1	48.05	2	49.33	48.50	-1	1,248	-0.08%
2023/03/09	4	50.40	2	50.80	50.50	2	1,209	0.17%
2023/03/08	7.1	50.56	4	50.93	50.50	3.1	1,096	0.28%
2023/03/07	14	49.00	14	49.70	49.80	0	655	0.00%
2023/02/01	0	0.00	1	40.15	40.30	-1	463	-0.22%
2023/01/31	0	0.00	2	39.13	39.45	-2	459	-0.44%
2023/01/17	0.1	36.95	0	0.00	36.90	0.1	457	0.02%
2023/01/09	1	38.70	0	0.00	38.70	1	473	0.21%
2022/12/20	1	38.15	0	0.00	37.00	1	592	0.17%
2022/12/07	0	0.00	1	39.45	39.25	-1	650	-0.15%
2022/12/01	0	0.00	1	40.40	40.65	-1	635	-0.16%
2022/11/28	1	39.20	0	0.00	39.20	1	689	0.14%
2022/11/24	1	39.35	0	0.00	39.40	1	862	0.12%
2022/11/22	0	0.00	1	38.00	38.25	-1	961	-0.10%
2022/11/21	0	0.00	1	39.25	38.70	-1	977	-0.10%
2022/11/17	2	39.95	1	40.30	40.65	1	994	0.10%
2022/11/08	1	36.95	0	0.00	36.70	1	1,072	0.09%
2022/09/26	1	38.70	0	0.00	38.50	1	2,206	0.05%
2022/09/20	0	0.00	1	42.50	42.60	-1	2,216	-0.05%
2022/09/01	2	51.30	5	50.07	48.20	-3	2,207	-0.14%
2022/08/31	3	48.88	0	0.00	49.40	3	2,082	0.14%
2022/08/30	4	48.81	3	48.62	48.70	1	2,042	0.05%
2022/08/25	0	0.00	10	46.55	47.00	-10	1,956	-0.51%
2022/08/15	3	47.85	0	0.00	47.85	3	1,867	0.16%
2022/08/12	2	47.63	2	47.83	47.50	0	1,829	0.00%
2022/08/11	6	47.74	2	48.08	48.55	4	1,794	0.22%
2022/08/10	5	45.44	3	46.63	47.85	2	1,566	0.13%
2022/08/08	0	0.00	1	42.95	43.00	-1	1,483	-0.07%
2022/08/03	1	41.70	0	0.00	40.50	1	1,485	0.07%
2022/08/01	1	41.75	1	42.35	42.10	0	1,456	0.00%
2022/07/25	1	44.80	0	0.00	44.80	1	1,435	0.07%
2022/07/19	0	0.00	1	46.25	45.35	-1	1,380	-0.07%
2022/07/18	1	45.75	3	45.38	46.10	-2	1,323	-0.15%
2022/07/15	12	45.46	18	43.92	46.10	-6	1,233	-0.49%
2022/07/14	12	41.68	4	41.25	42.50	8	989	0.81%
2022/07/13	1	39.85	1	38.65	38.65	0	916	0.00%
2022/07/11	1	39.05	0	0.00	39.00	1	898	0.11%
2022/07/07	0	0.00	2	38.08	38.60	-2	892	-0.22%
2022/07/06	2	37.05	0	0.00	36.70	2	889	0.22%
2022/06/14	1	47.65	1	47.85	48.05	0	853	0.00%
2022/06/01	0	0.00	3	53.90	52.80	-3	925	-0.32%
2022/05/18	3	49.55	0	0.00	49.40	3	867	0.35%
2022/05/16	0	0.00	1	47.40	48.50	-1	841	-0.12%
2022/04/25	2	46.45	0	0.00	44.60	2	787	0.25%
2022/04/22	0.2	50.00	0	0.00	49.25	0.2	766	0.03%
2022/04/19	0	0.00	2	54.00	51.30	-2	794	-0.25%
2022/04/15	2	55.70	0	0.00	55.90	2	815	0.25%
2022/04/13	6	55.40	0	0.00	55.20	6	839	0.71%
2022/04/11	0	0.00	2	53.80	54.00	-2	891	-0.22%
2022/04/08	0	0.00	5	54.80	55.00	-5	890	-0.56%
2022/04/07	4.1	53.60	0	0.00	53.90	4.1	888	0.46%
2022/03/30	4	55.50	4	54.90	55.20	0	907	0.00%
2022/03/29	0	0.00	2	55.35	54.70	-2	915	-0.22%
2022/03/23	0	0.00	3	55.13	55.30	-3	981	-0.31%
2022/03/18	1	53.60	2	52.95	53.70	-1	1,019	-0.10%
2022/03/17	2.1	53.39	1	52.80	53.30	1.1	1,027	0.10%
2022/03/16	2	49.75	1	50.60	49.70	1	1,012	0.10%
2022/03/15	3	51.40	0	0.00	49.60	3	1,074	0.28%
2022/03/14	0	0.00	1	52.50	52.40	-1	1,115	-0.09%
2022/03/10	0	0.00	3	52.30	52.70	-3	1,158	-0.26%
2022/03/09	0	0.00	1	49.50	50.00	-1	1,168	-0.09%
2022/03/08	1	51.50	0	0.00	49.35	1	1,191	0.08%
2022/03/07	1	52.40	0	0.00	52.30	1	1,185	0.08%
2022/02/21	0	0.00	0.7	62.10	62.50	-0.7	3,099	-0.02%
2022/02/15	0	0.00	1	62.60	62.20	-1	3,248	-0.03%
2022/02/10	1	63.80	0	0.00	63.60	1	3,314	0.03%
2022/02/08	6	65.38	7	64.63	64.80	-1	3,345	-0.03%
2022/01/19	1	62.50	1	62.20	62.30	0	3,751	0.00%
2022/01/17	1	63.00	0	0.00	62.80	1	3,989	0.03%
2022/01/12	1	62.60	0	0.00	62.10	1	4,188	0.02%
2022/01/07	0	0.00	1	68.40	66.30	-1	4,233	-0.02%
2022/01/05	1	69.40	0.1	69.60	69.60	0.9	4,222	0.02%
2022/01/04	0	0.00	2	70.20	70.30	-2	4,217	-0.05%
2022/01/03	0	0.00	1	68.40	68.20	-1	4,185	-0.02%
2021/12/30	0	0.00	2	68.70	68.80	-2	4,205	-0.05%
2021/12/29	2	68.60	0	0.00	68.80	2	4,220	0.05%
2021/12/22	4.1	71.19	0	0.00	70.50	4.1	4,284	0.10%
2021/12/21	3	70.60	3	70.30	70.60	0	4,283	0.00%
2021/12/20	1	69.20	0	0.00	69.20	1	4,274	0.02%
2021/12/16	0	0.00	1	69.80	69.70	-1	4,271	-0.02%
2021/12/15	1	68.70	0	0.00	68.60	1	4,273	0.02%
2021/12/14	0	0.00	1	69.40	68.00	-1	4,277	-0.02%
2021/12/06	1	71.40	2	71.80	71.30	-1	4,257	-0.02%
2021/12/03	1	71.60	1	72.20	71.10	0	4,348	0.00%
2021/12/01	1	72.70	1	73.00	73.00	0	4,423	0.00%
2021/11/30	2	71.65	1	71.40	74.00	1	4,520	0.02%
2021/11/29	2	69.75	2	69.70	70.40	0	4,674	0.00%
2021/11/26	3	73.33	2	73.50	72.20	1	4,743	0.02%
2021/11/25	4	77.00	2	78.30	75.50	2	4,692	0.04%
2021/11/24	2	76.80	2	74.85	74.60	0	4,488	0.00%
2021/11/23	0	0.00	0.4	78.68	76.10	-0.4	4,466	-0.01%
2021/11/22	48.7	81.23	49	80.72	78.40	-0.4	4,574	-0.01%
2021/11/18	3	69.70	3	68.53	69.00	0	3,804	0.00%
2021/11/17	2	68.15	1	67.20	67.30	1	3,736	0.03%
2021/11/16	1	68.70	5	67.44	67.20	-4	3,774	-0.11%
2021/11/15	2	66.60	0	0.00	68.20	2	3,816	0.05%
2021/11/12	2	65.00	1	64.60	65.00	1	3,901	0.03%
2021/11/09	0	0.00	1	64.60	63.80	-1	4,030	-0.02%
2021/11/08	1	65.90	0	0.00	65.50	1	4,056	0.02%
2021/11/03	0	0.00	0.7	67.70	67.70	-0.7	4,406	-0.02%
2021/11/02	0	0.00	10	70.42	69.00	-10	4,530	-0.22%
2021/10/29	0	0.00	7	67.93	67.40	-7	4,468	-0.16%
2021/10/28	3	70.90	2	70.15	69.30	1	4,460	0.02%
2021/10/27	2	70.80	2	72.85	70.50	0	4,469	0.00%
2021/10/26	2.7	70.50	4	68.20	71.60	-1.3	4,357	-0.03%
2021/10/25	1	67.20	3	66.83	67.20	-2	4,242	-0.05%
2021/10/22	4	65.43	0	0.00	65.20	4	4,282	0.09%
2021/10/21	0	0.00	1	65.10	63.90	-1	4,301	-0.02%
2021/10/20	6	64.17	0	0.00	64.50	6	4,381	0.14%
2021/10/19	2	62.20	2	62.50	62.70	0	4,462	0.00%
2021/10/13	1	58.00	0	0.00	58.30	1	5,372	0.02%
2021/10/12	3	58.90	0	0.00	58.00	3	5,723	0.05%
2021/10/08	0	0.00	3	61.00	60.00	-3	5,831	-0.05%
2021/10/07	3	60.20	1	60.50	60.10	2	6,007	0.03%
2021/10/04	1	58.70	2	59.35	58.30	-1	6,823	-0.01%
2021/09/30	1	62.20	1	61.90	62.10	0	6,903	0.00%
2021/09/29	3	60.30	0	0.00	60.30	3	7,000	0.04%
2021/09/24	2	65.20	0	0.00	65.00	2	7,172	0.03%
2021/09/15	2	65.20	2	65.35	65.10	0	7,483	0.00%
2021/09/13	2	66.70	2	66.40	66.40	0	7,593	0.00%
2021/09/10	2	66.80	2	67.35	66.80	0	7,743	0.00%
2021/09/09	5	66.80	5	67.50	67.40	0	7,978	0.00%
2021/09/08	8	69.70	8	71.05	68.50	0	8,008	0.00%
2021/09/07	3	69.40	3	70.60	70.00	0	7,981	0.00%
2021/09/06	1.4	71.69	3	71.70	70.00	-1.6	8,019	-0.02%
2021/09/03	3	71.97	1	72.50	71.10	2	8,316	0.02%
2021/09/02	3	72.97	2	73.80	71.50	1	8,322	0.01%
2021/09/01	3	72.97	4.1	73.00	74.50	-1.1	8,202	-0.01%
2021/08/31	2	67.25	2	67.70	67.80	0	8,105	0.00%
2021/08/27	3	71.20	3	70.90	70.80	0	8,229	0.00%
2021/08/26	13	72.59	11	72.11	72.20	2	8,211	0.02%
2021/08/25	0	0.00	3	68.27	69.80	-3	8,018	-0.04%
2021/08/24	1	62.90	0	0.00	63.50	1	8,209	0.01%
2021/08/23	3	65.30	4	63.70	65.10	-1	8,287	-0.01%
2021/08/20	2	60.75	0	0.00	60.50	2	8,563	0.02%
2021/08/19	2	63.20	1	63.30	62.20	1	9,304	0.01%
2021/08/18	1	62.60	3	62.87	65.10	-2	9,425	-0.02%
2021/08/17	1	62.60	0	0.00	60.20	1	9,477	0.01%
2021/08/16	2	63.55	2	64.20	63.20	0	9,534	0.00%
2021/08/13	1	66.50	0	0.00	65.90	1	9,568	0.01%
2021/08/12	1	68.10	1	67.60	68.70	0	9,562	0.00%
2021/08/11	3	67.03	2	67.85	67.10	1	9,603	0.01%
2021/08/10	2	67.85	0	0.00	67.80	2	9,591	0.02%
2021/08/09	4	72.70	1	72.50	71.50	3	9,631	0.03%
2021/08/06	2	74.55	0	0.00	75.50	2	9,759	0.02%
2021/08/05	1	79.40	7	79.56	79.00	-6	9,761	-0.06%
2021/08/03	4	80.15	3	80.27	80.30	1	10,005	0.01%
2021/08/02	9	79.22	3	79.90	78.80	6	10,000	0.06%
2021/07/28	1	81.20	7	83.26	81.20	-6	10,075	-0.06%
2021/07/27	0	0.00	1	86.50	84.10	-1	10,188	-0.01%
2021/07/26	10	88.87	9	87.38	88.30	1	10,177	0.01%
2021/07/23	5	93.02	8	89.38	88.70	-3	10,103	-0.03%
2021/07/22	3	94.20	11.3	92.40	92.50	-8.3	10,000	-0.08%
2021/07/21	6	95.00	1	97.30	95.00	5	9,907	0.05%
2021/07/20	3	96.67	5	97.64	95.80	-2	9,895	-0.02%
2021/07/19	17	104.18	17.5	101.29	98.50	-0.5	9,787	-0.01%
2021/07/16	17.5	96.17	70	97.92	100.00	-52.5	9,392	-0.56%
2021/07/15	22	93.47	6	90.55	91.30	16	9,134	0.18%
2021/07/14	20	96.23	8	96.00	93.40	12	9,081	0.13%
2021/07/13	79	102.01	47	102.14	96.10	32	9,008	0.36%
2021/07/12	1	96.00	9	97.90	97.90	-8	8,618	-0.09%
2021/07/09	10	88.80	5.3	89.11	89.00	4.7	8,677	0.05%
2021/07/08	4	87.33	2	87.35	86.90	2	8,649	0.02%
2021/07/07	1	85.10	10	85.09	85.70	-9	8,669	-0.10%
2021/07/06	2	88.50	5	86.48	85.70	-3	8,801	-0.03%
2021/07/05	2	86.00	4	86.33	87.10	-2	9,006	-0.02%
2021/07/02	3	83.53	1	82.80	84.10	2	8,899	0.02%
2021/07/01	6	82.78	0	83.10	82.20	6	8,914	0.07%
2021/06/30	0	0.00	1	83.50	84.00	-1	8,989	-0.01%
2021/06/29	3	84.57	4	84.55	83.30	-1	9,120	-0.01%
2021/06/28	1	88.10	1	86.10	86.40	0	9,121	0.00%
2021/06/25	6	84.55	0	0.00	86.10	6	9,090	0.07%
2021/06/24	7	84.17	0.1	85.00	84.30	6.9	9,049	0.08%
2021/06/23	0	0.00	1	82.30	82.40	-1	9,210	-0.01%
2021/06/22	0.1	83.40	0	0.00	81.00	0.1	9,240	0.00%
2021/06/21	5	87.94	1	88.60	84.80	4	9,265	0.04%
2021/06/18	11	91.48	13.1	91.36	91.60	-2.1	9,368	-0.02%
2021/06/16	0.3	86.72	0	0.00	86.40	0.3	9,440	0.00%
2021/06/15	1	86.79	1	85.90	86.50	0	9,906	0.00%
2021/06/11	11	87.82	9	88.54	86.60	2	9,953	0.02%
2021/06/10	3	84.60	1	84.90	84.50	2	9,800	0.02%
2021/06/09	1	85.20	0	0.00	83.20	1	9,889	0.01%
2021/06/07	10	82.60	11	81.74	81.60	-1	10,638	-0.01%
2021/06/04	2	85.10	2	85.10	85.20	0	10,690	0.00%
2021/06/03	5	83.52	5	83.10	82.50	0	10,817	0.00%
2021/06/02	3	82.63	2	81.80	81.90	1	11,023	0.01%
2021/06/01	24	87.52	24	85.68	86.30	0	11,140	0.00%
2021/05/31	2	86.35	3	86.10	83.80	-1	11,201	-0.01%
2021/05/28	1.1	88.51	0	0.00	85.90	1.1	11,671	0.01%
2021/05/27	16	82.92	16	83.13	84.60	0	11,844	0.00%
2021/05/26	1	78.40	1.2	79.67	81.00	-0.2	11,483	0.00%
2021/05/25	16	75.57	16	73.61	73.70	0	11,897	0.00%
2021/05/24	0	0.00	1	73.00	70.70	-1	12,276	-0.01%
2021/05/18	19	68.52	19	66.47	68.10	0	13,700	0.00%
2021/05/17	1	67.70	1.3	68.16	63.90	-0.3	13,799	0.00%
2021/05/14	14.2	69.01	10	68.97	66.00	4.2	13,757	0.03%
2021/05/13	0	0.00	1	69.70	69.90	-1	13,805	-0.01%
2021/05/12	0	0.00	4	67.25	63.60	-4	14,505	-0.03%
2021/05/11	5	71.02	0	0.00	69.40	5	14,664	0.03%
2021/05/07	0	0.00	1	79.20	79.40	-1	15,081	-0.01%
2021/05/06	0.3	75.90	2	73.80	74.00	-1.7	15,330	-0.01%
2021/05/05	1	77.20	0	0.00	75.20	1	15,604	0.01%
2021/05/04	2	76.95	9	78.64	78.80	-7	15,754	-0.04%
2021/05/03	1	78.50	0	0.00	76.10	1	15,681	0.01%
2021/04/28	1	83.60	0	0.00	83.00	1	15,976	0.01%
2021/04/27	1	84.10	0	0.00	84.00	1	16,273	0.01%
2021/04/26	1	83.30	3	88.33	87.50	-2	16,581	-0.01%
2021/04/23	4	83.75	2	83.95	83.90	2	16,754	0.01%
2021/04/22	2	84.55	6	84.08	83.00	-4	17,405	-0.02%
2021/04/21	5	88.36	6.1	88.16	87.20	-1.1	17,753	-0.01%
2021/04/20	1	93.00	0	0.00	90.50	1	17,814	0.01%
2021/04/19	3	89.93	7	92.24	90.30	-4	18,127	-0.02%
2021/04/16	9	92.97	5.2	92.94	91.90	3.9	18,408	0.02%
2021/04/15	1	96.80	0	0.00	94.20	1	18,718	0.01%
2021/04/14	7	95.96	4.3	95.13	96.00	2.7	18,901	0.01%
2021/04/13	3.2	110.79	3	108.50	103.50	0.2	18,846	0.00%
2021/04/12	2	113.50	2	113.00	110.00	0	18,901	0.00%
2021/04/09	3	114.00	5	114.40	112.00	-2	19,036	-0.01%
2021/04/08	1	107.50	1	108.00	107.00	0	18,952	0.00%
2021/04/06	5	111.00	6	108.17	108.00	-1	19,694	-0.01%
2021/04/01	12	108.00	12	109.21	107.00	0	20,155	0.00%
2021/03/31	2	106.25	1	105.00	104.50	1	20,649	0.00%
2021/03/30	4.1	108.39	6	107.83	107.50	-1.9	21,222	-0.01%
2021/03/29	18	108.50	19	107.76	108.00	-1	21,444	0.00%
2021/03/26	16	106.75	5	104.90	107.00	11	21,382	0.05%
2021/03/25	1	100.00	0	0.00	100.00	1	21,182	0.00%
2021/03/23	1.1	103.18	0	0.00	101.00	1.1	21,027	0.01%
2021/03/22	8	110.00	9	111.22	103.50	-1	20,783	0.00%
2021/03/19	4	114.75	5.1	115.12	114.00	-1.1	20,584	-0.01%
2021/03/18	22	120.41	23	121.54	118.50	-1	20,480	0.00%
2021/03/17	3	116.50	3	116.33	118.00	0	19,998	0.00%
2021/03/16	0	0.00	1	115.00	116.00	-1	19,960	-0.01%
2021/03/15	9	116.39	9	117.33	117.00	0	19,903	0.00%
2021/03/12	63	118.98	62	117.54	113.00	1	19,942	0.01%
2021/03/11	22	109.27	22	111.84	115.50	0	19,330	0.00%
2021/03/10	11	107.95	8	106.75	105.00	3	19,269	0.02%
2021/03/09	13	107.85	14	106.50	106.50	-1	19,205	-0.01%
2021/03/08	44.1	110.36	44	109.19	107.00	0.1	19,017	0.00%
2021/03/05	15	115.67	13	115.19	113.00	2	18,799	0.01%
2021/03/04	26.2	118.10	37	117.49	115.50	-10.8	18,627	-0.06%
2021/03/03	35	117.71	30.1	117.60	118.00	4.9	18,555	0.03%
2021/03/02	27	116.54	25	117.96	114.00	2	18,030	0.01%
2021/02/26	20	106.70	20.1	109.87	112.00	-0.1	17,564	0.00%
2021/02/25	61	120.72	51	118.12	110.00	10	17,182	0.06%
2021/02/24	32	117.53	32.1	118.25	118.00	-0.1	16,633	0.00%
2021/02/23	39	116.64	43	117.87	113.00	-4	16,140	-0.02%
2021/02/22	1	110.50	6	110.83	112.00	-5	15,357	-0.03%
2021/02/19	33	95.43	44	95.53	102.00	-11	15,764	-0.07%
2021/02/18	43	94.05	30	94.68	92.80	13	15,649	0.08%
2021/02/17	10	89.59	11	90.42	89.50	-1	15,442	-0.01%
2021/02/05	2	86.50	4	87.25	86.40	-2	15,247	-0.01%
2021/02/04	9	86.67	7	87.30	86.30	2	15,177	0.01%
2021/02/03	64	90.95	63	90.17	87.20	1	14,961	0.01%
2021/02/02	34	83.18	36	83.54	88.10	-2	14,226	-0.01%
2021/02/01	16	81.53	17	80.89	80.10	-1	14,127	-0.01%
2021/01/29	20	88.63	21	90.15	84.20	-1	14,018	-0.01%
2021/01/28	31.2	90.10	32	90.60	87.10	-0.8	13,745	-0.01%
2021/01/27	23	87.68	31	86.48	87.90	-8	13,433	-0.06%
2021/01/26	26	86.09	27	86.07	83.10	-1	13,111	-0.01%
2021/01/25	6	85.73	4	86.98	84.60	2	12,913	0.02%
2021/01/22	5.1	86.15	2	86.55	88.60	3.1	12,828	0.02%
2021/01/21	5	84.80	3	85.17	84.50	2	12,721	0.02%
2021/01/20	9	88.79	10	89.12	85.10	-1	12,554	-0.01%
2021/01/19	23	94.35	22	96.54	91.30	1	12,273	0.01%
2021/01/18	7	91.93	4	92.48	91.60	3	11,924	0.03%
2021/01/15	31	97.05	21	97.44	94.90	10	11,660	0.09%
2021/01/14	10	89.83	12	89.96	92.80	-2	10,947	-0.02%
2021/01/13	0	0.00	2	85.35	84.40	-2	10,528	-0.02%
2021/01/12	12	85.78	10	86.08	83.60	2	10,422	0.02%
2021/01/11	21	85.40	21	84.93	84.70	0	10,112	0.00%
2021/01/08	7	84.46	10	85.28	87.10	-3	9,805	-0.03%
2021/01/07	18	75.68	23	76.14	79.20	-5	9,445	-0.05%
2021/01/06	2	72.85	2	73.40	72.00	0	9,446	0.00%
2021/01/05	3	74.40	3	74.67	74.00	0	9,468	0.00%
2021/01/04	10	75.79	12	75.48	74.20	-2	9,490	-0.02%
2020/12/31	10	72.75	7	72.69	73.60	3	9,643	0.03%
2020/12/30	22	73.10	24	72.13	71.50	-2	9,626	-0.02%
2020/12/29	41	73.03	40	72.10	69.70	1	9,365	0.01%
2020/12/28	43	72.58	43	71.57	70.80	0	8,956	0.00%
2020/12/25	48	68.74	42	69.72	70.50	6	8,574	0.07%
2020/12/24	28	61.51	28	62.38	64.10	0	7,970	0.00%
2020/12/23	3	55.70	6	56.52	58.30	-3	7,420	-0.04%
2020/12/22	1	54.30	3	52.73	53.00	-2	7,382	-0.03%
2020/12/17	1	52.40	1	53.40	52.80	0	8,016	0.00%
2020/12/16	1	53.00	1	53.10	53.00	0	8,322	0.00%
2020/12/14	0	0.00	2	54.90	55.40	-2	8,349	-0.02%
2020/12/11	0	0.00	10	54.00	53.90	-10	8,400	-0.12%
2020/12/10	3	55.33	3	57.03	55.60	0	8,372	0.00%
2020/12/09	4	56.58	3	56.23	56.60	1	8,313	0.01%
2020/12/08	41	56.98	46	55.82	55.30	-5	8,172	-0.06%
2020/12/07	8	54.20	7	54.73	54.50	1	7,951	0.01%
2020/12/04	14	55.67	13	55.30	54.50	1	7,924	0.01%
2020/12/03	2	54.85	6	54.98	53.80	-4	7,786	-0.05%
2020/12/02	1	54.00	1	54.10	53.80	0	7,789	0.00%
2020/12/01	0	0.00	1	55.20	55.10	-1	8,092	-0.01%
2020/11/30	6	55.08	4	55.08	54.40	2	8,325	0.02%
2020/11/27	15	55.11	4	54.98	53.90	11	8,427	0.13%
2020/11/26	4	51.38	14	52.31	52.90	-10	8,274	-0.12%
2020/11/25	3	51.17	0	0.00	50.30	3	8,477	0.04%
2020/11/24	5	51.62	2	51.25	50.40	3	8,549	0.04%
2020/11/23	4	51.75	4	52.18	52.10	0	8,561	0.00%
2020/11/20	5	51.40	3	51.83	51.00	2	8,526	0.02%
2020/11/19	6	52.58	4	52.35	52.50	2	8,496	0.02%
2020/11/18	12	54.95	13	55.30	52.10	-1	8,386	-0.01%
2020/11/17	11	52.81	6	53.38	54.20	5	7,877	0.06%
2020/11/16	4	50.66	2	51.10	51.00	2	7,621	0.03%
2020/11/12	0	0.00	1	47.35	47.30	-1	7,492	-0.01%
2020/11/11	6	50.47	7	50.52	48.70	-1	7,428	-0.01%
2020/11/10	3	49.83	4	49.91	49.50	-1	7,347	-0.01%
2020/11/09	11	50.89	11	51.63	51.40	0	7,263	0.00%
2020/11/06	13	48.93	12	48.88	48.65	1	7,013	0.01%
2020/11/05	4	46.73	4	47.01	47.65	0	6,888	0.00%
2020/11/04	4	46.84	8	47.22	47.30	-4	6,844	-0.06%
2020/11/03	2	45.88	3	46.02	45.70	-1	6,863	-0.01%
2020/11/02	0	0.00	3	45.40	44.90	-3	6,882	-0.04%
2020/10/30	4	46.29	4	45.50	45.50	0	6,853	0.00%
2020/10/29	2	46.30	2	46.50	47.60	0	6,799	0.00%
2020/10/28	1	45.40	1	45.55	45.05	0	6,708	0.00%
2020/10/27	6	47.15	6	46.99	46.00	0	6,634	0.00%
2020/10/26	2	48.15	0	0.00	47.70	2	6,556	0.03%
2020/10/22	1	48.75	3	48.42	48.15	-2	6,510	-0.03%
2020/10/21	4	48.65	5	48.80	48.70	-1	6,472	-0.02%
2020/10/20	14	49.62	12	49.71	49.25	2	6,427	0.03%
2020/10/19	2	49.38	4	49.09	49.05	-2	6,365	-0.03%
2020/10/16	1	48.60	1	50.20	48.00	0	6,293	0.00%
2020/10/15	5	51.56	5	51.12	50.40	0	6,195	0.00%
2020/10/14	20	51.93	15	51.75	52.00	5	6,099	0.08%
2020/10/13	4	49.75	3	50.77	51.50	1	5,780	0.02%
2020/10/12	1	49.60	15	48.67	48.55	-14	5,573	-0.25%
2020/10/08	35	50.38	23	50.38	49.45	12	5,396	0.22%
2020/10/07	8	48.04	5	48.38	48.55	3	4,935	0.06%
2020/10/06	1	46.85	0	0.00	46.35	1	4,719	0.02%
2020/10/05	2	44.50	2	44.30	46.30	0	4,621	0.00%
2020/09/30	5	44.91	4	45.25	44.20	1	4,573	0.02%
2020/09/29	1	43.30	0	0.00	43.30	1	4,418	0.02%
2020/09/28	0	0.00	6	44.04	43.95	-6	4,415	-0.14%
2020/09/25	2	44.38	2	43.65	44.00	0	4,353	0.00%
2020/09/24	7	45.66	14	45.40	45.20	-7	4,132	-0.17%
2020/09/23	6	47.48	5	47.40	46.00	1	3,997	0.03%
2020/09/22	21	47.84	10	47.43	47.70	11	3,814	0.29%
2020/09/21	5	46.35	6	45.70	46.60	-1	3,415	-0.03%
2020/09/18	2	45.85	0	0.00	45.20	2	3,080	0.06%
2020/09/17	2	45.30	0	0.00	44.35	2	3,014	0.07%
2020/09/16	0	0.00	1	43.70	44.30	-1	2,971	-0.03%
2020/09/15	0	0.00	2	41.75	41.85	-2	2,875	-0.07%
2020/09/14	2	40.05	0	0.00	41.40	2	2,847	0.07%
2020/09/10	1	41.80	0	0.00	40.50	1	2,876	0.03%
2020/09/08	0	0.00	1	38.50	38.95	-1	2,816	-0.04%
2020/09/07	1	42.50	0	0.00	39.60	1	2,767	0.04%
2020/09/04	6	42.43	13	40.58	43.20	-7	2,662	-0.26%
2020/09/03	11	41.46	3	41.28	40.55	8	2,291	0.35%
2020/09/02	4	38.26	4	39.06	40.25	0	1,989	0.00%
2020/09/01	2	35.98	2	36.13	36.60	0	1,778	0.00%
2020/08/31	8	34.08	8	35.38	35.25	0	1,679	0.00%
2020/08/28	6	32.23	16	32.02	33.55	-10	1,393	-0.72%
2020/08/27	4	30.05	4	30.24	30.50	0	1,286	0.00%
2020/08/13	5	26.20	0	0.00	26.00	5	1,054	0.47%
2020/08/07	0	0.00	10	26.86	26.95	-10	991	-1.01%
2020/08/06	4	25.03	4	25.66	26.10	0	909	0.00%
2020/08/03	5	22.50	0	0.00	23.20	5	868	0.58%
2020/07/29	0	0.00	2	22.10	22.35	-2	874	-0.23%
2020/07/28	1	22.15	0	0.00	21.30	1	869	0.12%
2020/07/21	0	0.00	1	23.45	23.25	-1	852	-0.12%
2020/07/14	1	23.45	0	0.00	23.40	1	847	0.12%
2020/07/13	1	23.95	0	0.00	23.95	1	845	0.12%
2020/07/01	0	0.00	10	23.01	23.45	-10	727	-1.37%
2020/06/24	10	22.65	0	0.00	22.65	10	712	1.40%
2020/06/23	0	0.00	12	22.24	23.00	-12	702	-1.71%
2020/06/19	2	23.15	0	0.00	23.40	2	702	0.28%
2020/06/18	8	23.78	8	24.00	23.70	0	689	0.00%
2020/06/17	3	22.90	0	0.00	22.95	3	614	0.49%
2020/06/16	0	0.00	4	20.30	20.90	-4	605	-0.66%
2020/06/11	4	19.29	0	0.00	18.90	4	623	0.64%
2020/05/29	2	19.15	0	0.00	19.05	2	637	0.31%
2020/05/28	3	20.20	0	0.00	19.50	3	635	0.47%
2020/05/27	0	0.00	2	18.53	19.80	-2	595	-0.34%
2020/05/21	2	18.40	1	18.40	18.50	1	565	0.18%
2020/05/14	1	17.65	0	0.00	17.50	1	557	0.18%
2020/05/13	1	18.10	0	0.00	18.10	1	550	0.18%
2020/05/04	0	0.00	2	17.80	18.00	-2	523	-0.38%
2020/04/30	2	18.45	0	0.00	18.45	2	524	0.38%
2020/04/29	0	0.00	2	18.28	18.05	-2	538	-0.37%
2020/04/27	2	17.55	1	17.85	17.90	1	555	0.18%
2020/04/24	1	17.50	0	0.00	17.50	1	552	0.18%
2020/03/27	0	0.00	1	16.20	15.80	-1	563	-0.18%
2020/03/26	0	0.00	3	16.05	15.95	-3	565	-0.53%
2020/03/25	3	15.70	0	0.00	15.80	3	555	0.54%
2020/03/19	1	12.60	4	12.20	12.15	-3	565	-0.53%
2020/03/17	1	14.20	0	0.00	13.95	1	535	0.19%
2020/03/04	0	0.00	1	22.25	22.25	-1	461	-0.22%
2020/03/03	2	22.95	0	0.00	22.55	2	462	0.43%
2020/02/12	0	0.00	1	23.75	23.60	-1	580	-0.17%
2020/02/10	1	22.70	0	0.00	22.70	1	581	0.17%
2020/02/04	0	0.00	2	22.80	23.10	-2	622	-0.32%
2020/02/03	1	21.95	0	0.00	22.05	1	630	0.16%
2020/01/30	1	24.50	0	0.00	24.50	1	611	0.16%
2020/01/09	2	26.70	0	0.00	26.35	2	637	0.31%
2020/01/03	0	0.00	2	28.60	28.45	-2	636	-0.31%
2019/12/23	0	0.00	1	27.45	26.70	-1	580	-0.17%
2019/12/19	0	0.00	2	27.03	26.75	-2	567	-0.35%
2019/12/18	0	0.00	1	26.90	26.55	-1	551	-0.18%
2019/12/17	0	0.00	3	26.52	26.70	-3	544	-0.55%
2019/12/16	1	25.90	2	25.95	25.95	-1	527	-0.19%
2019/12/11	1	25.30	0	0.00	25.15	1	511	0.20%
2019/12/06	0	0.00	3	25.60	25.70	-3	510	-0.59%
2019/12/03	0	0.00	1	24.75	24.90	-1	506	-0.20%
2019/11/26	1	25.55	1	25.90	25.55	0	499	0.00%
2019/11/21	2	24.65	0	0.00	25.10	2	499	0.40%
2019/11/13	1	26.15	0	0.00	26.15	1	469	0.21%
2019/11/12	1	26.60	2	25.70	26.00	-1	461	-0.22%
2019/11/08	1	27.95	0	0.00	27.95	1	416	0.24%
2019/11/04	3	28.87	0	0.00	28.95	3	422	0.71%
2019/11/01	1	29.25	0	0.00	29.25	1	407	0.25%
2019/10/31	0	0.00	1	29.75	29.85	-1	402	-0.25%
2019/10/24	0	0.00	2	29.35	29.50	-2	405	-0.49%
2019/10/21	1	28.00	0	0.00	28.00	1	410	0.24%
2019/10/09	1	29.00	0	0.00	29.00	1	581	0.17%
2019/10/04	1	29.95	0	0.00	29.95	1	593	0.17%
2019/09/26	6	30.21	0	0.00	30.00	6	638	0.94%
2019/09/16	1	30.55	0	0.00	30.55	1	818	0.12%
2019/09/10	0	0.00	1	30.65	30.60	-1	832	-0.12%
2019/09/05	1	31.70	1	32.00	31.70	0	849	0.00%
2019/09/03	1	32.15	0	0.00	31.45	1	859	0.12%
2019/08/30	1	31.40	1	32.40	31.35	0	863	0.00%
2019/08/29	1	31.05	1	31.40	31.05	0	863	0.00%
2019/08/26	1	30.60	0	0.00	30.80	1	869	0.12%
2019/08/22	0	0.00	1	32.10	32.10	-1	859	-0.12%
2019/08/16	0	0.00	1	31.80	31.75	-1	855	-0.12%
2019/08/07	1	30.60	0	0.00	30.40	1	860	0.12%
2019/08/01	1	32.15	0	0.00	32.15	1	885	0.11%
2019/07/30	1	32.70	0	0.00	32.80	1	886	0.11%
2019/07/29	1	33.85	0	0.00	33.90	1	880	0.11%
2019/07/23	1	34.15	0	0.00	34.15	1	906	0.11%
2019/07/19	1	34.30	0	0.00	34.30	1	899	0.11%
2019/07/17	15	35.18	20	35.24	35.30	-5	850	-0.59%
2019/07/12	2	32.93	0	0.00	32.65	2	746	0.27%
2019/07/11	1	33.15	1	33.65	33.00	0	758	0.00%
2019/07/10	0	0.00	1	32.85	32.85	-1	769	-0.13%
2019/07/09	2	32.48	0	0.00	32.30	2	775	0.26%
2019/07/05	1	33.85	0	0.00	34.15	1	816	0.12%
2019/07/02	4	35.21	3	34.70	34.70	1	843	0.12%
2019/07/01	0	0.00	3	32.83	33.85	-3	759	-0.40%
2019/06/28	1	31.40	0	0.00	31.80	1	746	0.13%
2019/06/27	1	32.00	3	32.08	32.00	-2	799	-0.25%
2019/06/25	1	31.15	8	31.00	30.95	-7	822	-0.85%
2019/06/24	8	31.80	0	0.00	31.85	8	951	0.84%
2019/06/21	2	32.15	0	0.00	32.05	2	1,052	0.19%
2019/06/13	1	31.65	2	32.08	31.65	-1	1,539	-0.06%
2019/06/11	0	0.00	1	31.05	31.10	-1	1,578	-0.06%
2019/06/06	1	30.35	0	0.00	30.35	1	1,641	0.06%
2019/06/03	1	30.75	0	0.00	30.75	1	1,685	0.06%
2019/05/31	0	0.00	2	31.73	31.50	-2	1,711	-0.12%
2019/05/30	2	30.90	1	31.20	31.10	1	1,782	0.06%
2019/05/24	1	30.60	1	31.50	30.40	0	1,961	0.00%
2019/05/23	1	30.45	0	0.00	30.50	1	2,006	0.05%
2019/05/22	1	30.90	0	0.00	30.90	1	2,225	0.04%
2019/05/21	0	0.00	3	31.20	31.90	-3	2,287	-0.13%
2019/05/06	1	35.65	0	0.00	35.65	1	2,453	0.04%
2019/05/03	0	0.00	1	36.95	36.95	-1	2,450	-0.04%
2019/04/30	0	0.00	138	35.19	36.10	-138	2,451	-5.63%	大賣/鉅額交易
2019/04/26	1	37.05	0	0.00	37.05	1	2,519	0.04%
2019/04/25	1	37.90	0	0.00	37.90	1	2,597	0.04%
2019/04/22	1	38.65	0	0.00	38.65	1	2,603	0.04%
2019/04/19	3	38.80	0	0.00	39.05	3	2,627	0.11%
2019/04/18	18	38.99	0	0.00	38.70	18	2,661	0.68%
2019/04/17	2	39.25	2	39.55	39.15	0	2,673	0.00%
2019/04/12	3	39.12	0	0.00	39.20	3	2,649	0.11%
2019/04/11	13	40.90	2	41.48	40.50	11	2,617	0.42%
2019/04/10	1	40.75	1	41.05	40.75	0	2,603	0.00%
2019/04/08	20	40.90	1	40.95	40.65	19	2,575	0.74%
2019/04/03	1	40.20	0	0.00	40.70	1	2,566	0.04%
2019/04/02	20	40.65	0	0.00	40.60	20	2,560	0.78%
2019/04/01	27	42.18	2	42.40	41.10	25	2,534	0.99%
2019/03/29	24	41.06	0	0.00	41.40	24	2,477	0.97%
2019/03/28	23	41.68	1	41.65	41.00	22	2,477	0.89%
2019/03/27	10	41.60	71	42.62	41.50	-61	2,466	-2.47%
2019/03/26	15	40.49	24	41.32	42.50	-9	2,344	-0.38%
2019/03/25	11	40.00	1	39.90	39.70	10	2,251	0.44%
2019/03/22	60	41.76	72	43.39	41.55	-12	2,227	-0.54%
2019/03/21	56	40.88	109	41.03	43.00	-53	2,109	-2.51%	大賣/
2019/03/18	1	38.15	0	0.00	38.10	1	1,849	0.05%
2019/03/14	37	39.34	0	0.00	38.60	37	1,857	1.99%
2019/03/13	19	38.74	0	0.00	38.90	19	1,962	0.97%
2019/03/12	7	39.05	2	39.15	38.30	5	1,958	0.26%
2019/03/06	5	40.00	0	0.00	39.30	5	2,194	0.23%
2019/03/05	67	39.79	33	40.31	39.40	34	2,190	1.55%
2019/03/04	35	39.56	10	39.45	39.45	25	2,128	1.17%
2019/02/25	0	0.00	1	38.20	38.25	-1	2,267	-0.04%
2019/02/22	11	37.53	68	37.81	37.70	-57	2,233	-2.55%
2019/02/21	9	37.99	34	38.30	38.30	-25	2,191	-1.14%
2019/02/20	16	36.66	0	0.00	35.90	16	1,984	0.81%
2019/02/19	18	35.85	0	0.00	35.60	18	1,931	0.93%
2019/02/18	16	35.41	0	0.00	35.05	16	1,902	0.84%
2019/02/13	5	35.60	0	0.00	35.10	5	1,859	0.27%
2019/02/12	0	0.00	3	34.40	34.70	-3	1,842	-0.16%
2019/02/11	3	34.45	2	34.08	34.30	1	1,854	0.05%
2019/01/30	0	0.00	2	33.45	33.45	-2	1,860	-0.11%
2019/01/28	0	0.00	3	33.48	33.45	-3	1,950	-0.15%
2019/01/25	3	34.30	0	0.00	33.75	3	2,005	0.15%
2019/01/24	1	33.10	0	0.00	33.00	1	2,001	0.05%
2019/01/22	1	33.20	0	0.00	32.80	1	2,030	0.05%
2019/01/21	1	33.70	4	34.58	33.70	-3	2,036	-0.15%
2019/01/18	5	34.03	13	33.17	34.25	-8	2,033	-0.39%
2019/01/17	16	34.05	5	34.15	32.90	11	2,008	0.55%
2019/01/14	2	32.55	1	32.05	32.00	1	2,002	0.05%
2019/01/11	1	32.30	3	32.90	32.30	-2	2,014	-0.10%
2019/01/10	3	32.65	0	0.00	32.65	3	1,995	0.15%
2019/01/09	0	0.00	1	31.95	31.90	-1	1,976	-0.05%
2019/01/07	1	31.00	3	31.20	31.00	-2	2,007	-0.10%
2019/01/04	0	0.00	2	30.20	30.10	-2	2,047	-0.10%
2019/01/03	1	30.55	0	0.00	30.60	1	2,079	0.05%
2019/01/02	1	31.45	1	32.20	31.20	0	2,148	0.00%
2018/12/26	1	30.95	1	31.55	30.35	0	2,217	0.00%
2018/12/21	1	31.60	1	31.75	31.60	0	2,298	0.00%
2018/12/20	1	30.85	0	0.00	31.55	1	2,361	0.04%
2018/12/17	2	33.90	2	34.20	33.65	0	2,427	0.00%
2018/12/13	2	34.30	2	35.35	34.30	0	2,430	0.00%
2018/12/12	0	0.00	1	33.95	34.05	-1	2,407	-0.04%
2018/12/10	1	33.25	0	0.00	32.90	1	2,430	0.04%
2018/12/07	6	34.80	0	0.00	34.30	6	2,432	0.25%
2018/12/06	27	36.19	4	36.95	34.00	23	2,422	0.95%
2018/12/05	1	34.05	1	34.95	34.95	0	2,314	0.00%
2018/12/04	2	35.43	0	0.00	34.90	2	2,353	0.08%
2018/11/30	27	33.87	28	34.38	34.15	-1	2,288	-0.04%
2018/11/29	1	32.15	0	0.00	32.15	1	2,224	0.04%
2018/11/28	0	0.00	1	32.25	32.20	-1	2,249	-0.04%
2018/11/27	1	31.65	0	0.00	31.70	1	2,247	0.04%
2018/11/26	7	31.70	7	31.10	31.05	0	2,243	0.00%
2018/11/23	4	32.93	1	33.80	31.00	3	2,215	0.14%
2018/11/22	11	33.00	14	33.70	33.95	-3	2,064	-0.15%
2018/11/19	2	30.60	5	30.68	30.85	-3	2,042	-0.15%
2018/11/15	1	29.45	0	0.00	29.55	1	2,036	0.05%
2018/11/13	1	28.15	1	29.50	29.95	0	2,074	0.00%
2018/11/12	0	0.00	1	29.65	29.60	-1	2,087	-0.05%
2018/11/09	1	30.50	0	0.00	30.75	1	2,104	0.05%
2018/11/08	2	31.80	0	0.00	31.10	2	2,188	0.09%
2018/11/07	1	31.10	0	0.00	31.95	1	2,217	0.05%
2018/11/06	4	32.98	5	33.34	30.70	-1	2,294	-0.04%
2018/10/31	0	0.00	3	29.18	29.65	-3	2,376	-0.13%
2018/10/30	1	27.65	0	0.00	28.05	1	2,395	0.04%
2018/10/29	1	28.15	2	29.28	28.55	-1	2,430	-0.04%
2018/10/26	3	29.18	1	30.45	28.60	2	2,488	0.08%
2018/10/25	1	29.75	1	29.50	29.30	0	2,730	0.00%
2018/10/24	1	31.00	3	31.25	31.05	-2	2,742	-0.07%
2018/10/23	3	30.60	0	0.00	30.05	3	2,760	0.11%
2018/10/22	0	0.00	1	32.15	31.85	-1	2,810	-0.04%
2018/10/19	1	29.40	3	30.75	31.45	-2	2,900	-0.07%
2018/10/17	1	30.75	2	31.53	30.90	-1	3,309	-0.03%
2018/10/16	0	0.00	1	31.25	30.45	-1	3,832	-0.03%
2018/10/15	4	30.30	5	30.45	30.60	-1	4,107	-0.02%
2018/10/12	0	0.00	3	28.60	29.00	-3	4,199	-0.07%
2018/10/09	1	30.15	0	0.00	30.55	1	4,204	0.02%
2018/10/08	2	33.78	1	34.50	33.50	1	4,172	0.02%
2018/10/05	3	34.87	0	0.00	34.10	3	4,205	0.07%
2018/10/03	2	37.18	0	0.00	36.90	2	4,351	0.05%
2018/10/02	1	38.95	0	0.00	38.90	1	4,453	0.02%
2018/09/28	4	39.30	1	39.95	38.70	3	4,577	0.07%
2018/09/27	1	39.10	0	0.00	39.10	1	4,661	0.02%
2018/09/26	1	38.30	1	38.95	38.90	0	4,671	0.00%
2018/09/13	0	0.00	2	39.45	38.80	-2	5,159	-0.04%
2018/09/12	2	39.10	0	0.00	39.45	2	5,204	0.04%
2018/09/10	0	0.00	1	37.55	37.40	-1	5,413	-0.02%
2018/09/06	0	0.00	2	44.10	43.50	-2	6,145	-0.03%
2018/09/03	1	47.30	0	0.00	46.40	1	7,327	0.01%
2018/08/31	0	0.00	1	48.25	48.05	-1	7,891	-0.01%
2018/08/29	1	48.65	1	48.95	48.65	0	8,112	0.00%
2018/08/27	1	46.80	0	0.00	48.70	1	8,357	0.01%
2018/08/24	2	46.53	3	46.50	46.60	-1	8,362	-0.01%
2018/08/21	1	49.15	1	49.00	48.85	0	8,484	0.00%
2018/08/20	0	0.00	12	48.96	48.50	-12	8,519	-0.14%
2018/08/16	0	0.00	1	49.70	50.00	-1	8,625	-0.01%
2018/08/15	6	51.23	6	50.48	50.00	0	8,679	0.00%
2018/08/14	8	49.73	4	48.78	49.80	4	8,709	0.05%
2018/08/13	5	49.45	0	0.00	49.25	5	8,686	0.06%
2018/08/08	0	0.00	2	56.50	55.10	-2	8,672	-0.02%
2018/08/07	2	55.15	1	55.50	54.60	1	8,582	0.01%
2018/08/06	1	57.10	0	0.00	56.20	1	8,556	0.01%
2018/08/03	0	0.00	1	57.00	56.80	-1	8,554	-0.01%
2018/08/02	3	57.10	2	56.80	57.00	1	8,524	0.01%
2018/08/01	5	58.00	7	58.61	58.10	-2	8,471	-0.02%
2018/07/31	2	56.60	2	56.15	57.20	0	8,210	0.00%
2018/07/30	2	57.15	3	56.57	55.60	-1	8,182	-0.01%
2018/07/27	2	57.25	2	57.80	57.80	0	8,134	0.00%
2018/07/26	5	57.80	1	57.00	56.80	4	8,083	0.05%
2018/07/25	1	59.60	1	60.80	58.60	0	7,997	0.00%
2018/07/24	4	58.75	4	59.28	59.50	0	7,856	0.00%
2018/07/23	12	58.14	15	58.89	58.30	-3	7,649	-0.04%
2018/07/20	6	55.52	0	0.00	58.50	6	7,184	0.08%
2018/07/17	0	0.00	1	52.20	52.20	-1	6,907	-0.01%
2018/07/13	0	0.00	1	53.30	53.60	-1	6,923	-0.01%
2018/07/12	3	53.57	2	54.25	53.50	1	6,954	0.01%
2018/07/11	1	51.80	2	52.35	52.80	-1	6,922	-0.01%
2018/07/10	4	51.58	3	51.67	52.10	1	7,101	0.01%
2018/07/09	1	49.30	0	0.00	49.30	1	7,109	0.01%
2018/07/06	1	51.00	0	0.00	50.80	1	7,327	0.01%
2018/07/04	1	52.60	1	53.20	52.40	0	7,514	0.00%
2018/07/03	1	55.80	0	0.00	53.20	1	7,434	0.01%
2018/07/02	1	59.30	0	0.00	59.10	1	7,182	0.01%
2018/06/29	0	0.00	2	59.55	60.60	-2	7,140	-0.03%
2018/06/25	0	0.00	1	57.90	56.50	-1	6,934	-0.01%
2018/06/21	1	61.10	1	61.00	59.90	0	6,876	0.00%
2018/06/20	0	0.00	6	57.60	58.80	-6	6,826	-0.09%
2018/06/19	2	63.75	4	62.30	62.30	-2	6,705	-0.03%
2018/06/15	9	68.67	16	68.17	67.00	-7	6,598	-0.11%
2018/06/14	15	69.99	13	70.28	70.00	2	6,259	0.03%
2018/06/13	16	69.67	13	70.18	70.90	3	5,770	0.05%
2018/06/12	18	61.89	12	62.98	64.50	6	5,218	0.11%
2018/06/11	4	58.28	1	58.70	58.70	3	4,735	0.06%
2018/06/08	3	51.73	6	53.08	53.40	-3	4,502	-0.07%
2018/06/06	13	50.88	16	50.31	49.40	-3	3,884	-0.08%
2018/06/05	4	49.73	3	49.80	49.75	1	3,745	0.03%
2018/05/31	2	47.95	4	47.73	48.15	-2	3,505	-0.06%
2018/05/29	0	0.00	1	46.55	46.75	-1	3,440	-0.03%
2018/05/28	0	0.00	1	46.60	46.95	-1	3,490	-0.03%
2018/05/25	0	0.00	1	48.80	47.60	-1	3,710	-0.03%
2018/05/24	4	48.33	3	48.03	48.40	1	3,691	0.03%
2018/05/22	8	46.61	8	47.47	47.10	0	3,657	0.00%
2018/05/21	0	0.00	10	45.05	44.90	-10	3,561	-0.28%
2018/05/18	10	43.93	0	0.00	44.30	10	3,552	0.28%
2018/05/17	2	45.10	3	45.23	44.30	-1	3,566	-0.03%
2018/05/16	1	45.05	5	43.62	43.85	-4	3,523	-0.11%
2018/05/15	3	42.48	0	0.00	42.05	3	3,458	0.09%
2018/05/11	2	42.30	3	42.13	41.75	-1	3,471	-0.03%
2018/05/10	1	40.85	0	0.00	40.90	1	3,448	0.03%
2018/05/09	1	42.05	1	41.95	41.50	0	3,474	0.00%
2018/05/03	1	41.05	0	0.00	41.00	1	3,647	0.03%
2018/05/02	2	41.80	1	42.20	41.45	1	3,716	0.03%
2018/04/30	1	43.00	0	0.00	42.80	1	3,813	0.03%
2018/04/27	1	40.15	5	40.71	42.30	-4	3,803	-0.11%
2018/04/26	3	40.33	3	40.53	40.50	0	3,795	0.00%
2018/04/25	1	45.20	0	0.00	43.65	1	3,729	0.03%
2018/04/20	2	48.38	2	48.33	48.00	0	3,673	0.00%
2018/04/19	0	0.00	1	47.75	47.60	-1	3,692	-0.03%
2018/04/18	4	48.33	3	48.87	47.55	1	3,676	0.03%
2018/04/17	6	50.25	2	50.30	48.85	4	3,588	0.11%
2018/04/16	13	52.75	11	52.91	51.70	2	3,490	0.06%
2018/04/13	7	50.26	2	49.50	49.40	5	3,247	0.15%
2018/04/12	1	48.75	1	48.10	50.20	0	3,112	0.00%
2018/04/11	1	47.50	1	47.15	47.15	0	2,850	0.00%
2018/04/10	10	47.73	10	47.49	46.10	0	2,660	0.00%
2018/04/03	1	44.25	0	0.00	44.40	1	2,467	0.04%
2018/04/02	0	0.00	2	44.80	44.40	-2	2,458	-0.08%
2018/03/28	0	0.00	2	44.20	44.20	-2	2,437	-0.08%
2018/03/27	1	43.75	4	43.76	44.20	-3	2,433	-0.12%
2018/03/26	2	42.43	0	0.00	42.55	2	2,445	0.08%
2018/03/22	1	43.20	0	0.00	43.25	1	2,426	0.04%
2018/03/21	0	0.00	1	43.95	43.60	-1	2,414	-0.04%
2018/03/19	1	43.20	0	0.00	43.25	1	2,407	0.04%
2018/03/16	1	43.85	3	44.53	43.80	-2	2,405	-0.08%
2018/03/15	3	44.50	3	44.87	44.25	0	2,414	0.00%
2018/03/14	1	43.35	0	0.00	43.20	1	2,389	0.04%
2018/03/13	1	43.90	1	44.65	44.05	0	2,437	0.00%
2018/03/09	3	44.10	3	44.38	43.60	0	2,472	0.00%
2018/03/08	1	43.05	1	43.60	43.10	0	2,457	0.00%
2018/03/07	2	42.93	1	42.65	42.50	1	2,455	0.04%
2018/03/06	1	43.90	0	0.00	43.90	1	2,475	0.04%
2018/03/01	0	0.00	3	46.00	45.90	-3	2,443	-0.12%
2018/02/27	14	47.58	10	47.65	46.35	4	2,384	0.17%
2018/02/26	0	0.00	7	44.53	44.75	-7	2,139	-0.33%
2018/02/23	7	43.85	1	42.85	43.90	6	2,108	0.28%
2018/02/22	1	41.65	0	0.00	41.55	1	2,071	0.05%
2018/02/06	0	0.00	2	40.15	40.80	-2	2,139	-0.09%
2018/02/01	0	0.00	2	44.60	43.45	-2	2,204	-0.09%
2018/01/31	2	44.10	2	43.78	43.50	0	2,222	0.00%
2018/01/30	0	0.00	1	43.50	43.10	-1	2,201	-0.05%
2018/01/29	8	43.79	5	44.34	43.85	3	2,210	0.14%
2018/01/17	0	0.00	1	39.45	40.30	-1	2,419	-0.04%
2018/01/16	0	0.00	2	38.30	38.65	-2	2,519	-0.08%
2018/01/15	7	39.00	5	38.41	38.95	2	2,763	0.07%
2018/01/12	0	0.00	4	36.78	36.90	-4	2,979	-0.13%
2018/01/10	1	35.05	0	0.00	35.10	1	3,060	0.03%
2018/01/09	1	36.05	0	0.00	36.00	1	3,150	0.03%
2018/01/08	3	36.83	0	0.00	36.55	3	3,189	0.09%
2018/01/04	0	0.00	7	37.80	37.75	-7	3,295	-0.21%