欣銓 (3264)-凱基-新莊券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
53.7
漲跌
▼0.7
漲幅
-1.29%
成交量
3,558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(已收盤)

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

欣銓 (3264)籌碼相關－凱基-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-新莊券商分點個股進出
凱基-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	6	53.47	19	53.53	53.70	-13	2,805	-0.46%
2024/12/12	0	0.00	2	54.75	54.40	-2	2,866	-0.07%
2024/12/11	3	53.90	3	53.93	54.50	0	3,026	0.00%
2024/12/10	3	53.80	0	0.00	54.10	3	3,063	0.10%
2024/12/09	1	54.30	2	54.15	54.40	-1	3,086	-0.03%
2024/12/06	2	54.80	1	54.80	54.40	1	3,093	0.03%
2024/12/05	1	54.80	0	0.00	55.30	1	3,089	0.03%
2024/12/04	1	54.70	1	54.80	55.20	0	3,118	0.00%
2024/12/03	1	54.10	0	0.00	54.30	1	3,120	0.03%
2024/11/27	2	54.00	0	0.00	54.30	2	3,320	0.06%
2024/11/25	0	0.00	2	55.30	55.80	-2	3,418	-0.06%
2024/11/13	1	55.80	0	0.00	55.90	1	3,507	0.03%
2024/11/08	1	55.90	0	0.00	56.10	1	3,487	0.03%
2024/11/07	2	57.70	1	57.80	57.40	1	3,491	0.03%
2024/11/06	1	56.50	0	0.00	57.30	1	3,439	0.03%
2024/11/01	3	55.83	2	55.15	56.40	1	3,613	0.03%
2024/10/30	7	54.07	0	0.00	54.20	7	3,661	0.19%
2024/10/29	2	55.15	0	0.00	55.00	2	3,685	0.05%
2024/10/28	13	56.88	0	0.00	56.20	13	3,688	0.35%
2024/10/25	1.5	57.90	0	0.00	57.90	1.5	3,677	0.04%
2024/10/23	0.5	59.30	3	60.00	59.10	-2.5	3,656	-0.07%
2024/10/22	3	59.90	8	59.25	59.90	-5	3,667	-0.14%
2024/10/18	0	0.00	1	58.00	57.10	-1	3,677	-0.03%
2024/10/17	5	57.26	0	0.00	57.40	5	3,701	0.14%
2024/10/15	0	0.00	1	58.90	58.70	-1	3,621	-0.03%
2024/10/14	1	58.60	0	0.00	58.70	1	3,648	0.03%
2024/10/09	5	58.00	0	0.00	58.00	5	3,733	0.13%
2024/10/08	2	58.65	0	0.00	58.40	2	3,765	0.05%
2024/10/07	5	59.46	0	0.00	59.70	5	3,795	0.13%
2024/10/04	15	59.80	0	0.00	59.40	15	3,822	0.39%
2024/10/01	0	0.00	2	60.50	60.40	-2	3,844	-0.05%
2024/09/30	1	60.40	0	0.00	60.20	1	3,883	0.03%
2024/09/27	1	61.30	0	0.00	60.70	1	3,993	0.03%
2024/09/25	0	0.00	0.2	61.00	61.40	-0.2	4,055	0.00%
2024/09/20	9.1	61.00	0	0.00	60.40	9.1	4,326	0.21%
2024/09/19	3	60.30	3	60.40	61.20	0	4,278	0.00%
2024/09/18	5.2	59.58	0	0.00	59.50	5.2	4,272	0.12%
2024/09/16	5	62.16	4	62.35	62.10	1	4,088	0.02%
2024/09/13	5	62.70	5	62.20	62.20	0	4,124	0.00%
2024/09/12	10	61.70	0	0.00	63.30	10	4,069	0.25%
2024/09/06	5	63.62	2	64.20	63.70	3	3,937	0.08%
2024/09/05	1	65.00	0	0.00	63.60	1	3,977	0.03%
2024/09/04	21.3	65.42	0	0.00	64.00	21.3	3,989	0.53%
2024/09/03	4	68.13	1	67.00	66.30	3	4,008	0.07%
2024/08/28	1	68.40	0	0.00	68.80	1	4,102	0.02%
2024/08/23	0.1	66.30	0	0.00	66.80	0.1	4,030	0.00%
2024/08/22	0	66.20	0	0.00	66.40	0	4,059	0.00%
2024/08/19	0.2	65.80	0	0.00	66.20	0.2	4,131	0.00%
2024/08/16	0	0.00	1	66.00	65.30	-1	4,243	-0.02%
2024/08/15	1	65.30	0	0.00	64.90	1	4,329	0.02%
2024/08/12	0	0.00	1	64.40	65.20	-1	4,584	-0.02%
2024/08/09	0	0.00	5	63.20	63.90	-5	4,595	-0.11%
2024/08/08	1	62.20	0	0.00	61.80	1	4,588	0.02%
2024/08/07	5	61.60	0	0.00	62.30	5	4,601	0.11%
2024/08/05	22.2	60.33	2	59.65	59.30	20.2	4,598	0.44%
2024/08/01	2	64.70	0	0.00	64.80	2	4,424	0.05%
2024/07/29	10	63.70	1	65.30	63.40	9	4,375	0.21%
2024/07/26	1	64.40	0	0.00	64.90	1	4,448	0.02%
2024/07/23	1.2	63.25	0	0.00	63.80	1.2	4,623	0.03%
2024/07/22	0	0.00	1	63.20	63.60	-1	4,628	-0.02%
2024/07/12	0	0.00	1	67.10	67.40	-1	4,807	-0.02%
2024/07/11	0	0.00	1	67.20	66.80	-1	4,811	-0.02%
2024/07/10	1	66.30	1	67.00	66.30	0	4,851	0.00%
2024/07/09	0	0.00	8	67.09	67.00	-8	4,822	-0.17%
2024/07/08	1	68.20	0	0.00	67.80	1	4,811	0.02%
2024/07/03	1	69.00	0	0.00	69.10	1	4,897	0.02%
2024/07/02	0	0.00	1	68.70	68.80	-1	4,802	-0.02%
2024/07/01	1	68.90	0	0.00	69.40	1	4,790	0.02%
2024/06/28	3.5	67.66	0	0.00	68.50	3.5	4,769	0.07%
2024/06/27	8.6	73.51	0	73.50	73.10	8.6	4,645	0.19%
2024/06/26	3	74.83	0	0.00	74.40	3	4,980	0.06%
2024/06/24	0	0.00	1	74.80	75.00	-1	5,297	-0.02%
2024/06/21	1	76.70	0	0.00	76.00	1	5,327	0.02%
2024/06/20	2	76.50	0	0.00	76.50	2	5,349	0.04%
2024/06/19	0	0.00	1	75.60	75.20	-1	5,426	-0.02%
2024/06/18	1	75.20	0	0.00	75.20	1	5,536	0.02%
2024/06/17	0	0.00	2	75.05	74.90	-2	5,901	-0.03%
2024/06/14	2	74.50	0	0.00	74.70	2	6,274	0.03%
2024/06/11	9	75.20	9	76.20	75.20	0	6,398	0.00%
2024/06/07	0	0.00	2	75.80	75.80	-2	6,467	-0.03%
2024/06/06	1	74.20	0	0.00	75.50	1	6,495	0.02%
2024/06/05	0	0.00	4	76.00	75.00	-4	6,519	-0.06%
2024/06/04	5	74.86	11.5	74.92	75.80	-6.5	6,781	-0.10%
2024/06/03	2	73.10	0	0.00	73.10	2	6,953	0.03%
2024/05/31	1	73.50	0	0.00	72.60	1	6,972	0.01%
2024/05/30	1	72.80	0	0.00	73.90	1	7,091	0.01%
2024/05/28	9	73.90	10	73.93	73.90	-1	7,423	-0.01%
2024/05/27	1	72.60	0	0.00	73.00	1	7,430	0.01%
2024/05/22	2	72.50	0	0.00	72.50	2	7,488	0.03%
2024/05/21	6.1	71.09	10	71.80	71.00	-3.9	7,445	-0.05%
2024/05/20	2	71.90	0	0.00	71.50	2	7,378	0.03%
2024/05/17	2	72.40	0	0.00	71.60	2	7,295	0.03%
2024/05/15	2	73.00	0	0.00	72.70	2	7,338	0.03%
2024/05/09	3.1	71.81	0	0.00	71.70	3.1	7,538	0.04%
2024/05/08	1	72.00	0	0.00	73.00	1	7,518	0.01%
2024/05/07	0	0.00	0	72.60	72.50	0	7,515	0.00%
2024/05/06	0	0.00	5	71.90	72.00	-5	7,494	-0.07%
2024/05/03	4.1	73.44	1	73.60	72.60	3.1	7,545	0.04%
2024/05/02	2	73.60	0	0.00	73.40	2	7,588	0.03%
2024/04/30	0.5	72.80	2	73.20	73.30	-1.5	7,628	-0.02%
2024/04/29	17.1	73.23	10	72.25	72.30	7.1	7,587	0.09%
2024/04/24	2	78.00	0	0.00	79.30	2	7,617	0.03%
2024/04/22	1	77.30	0	0.00	77.70	1	7,751	0.01%
2024/04/19	1	78.90	2	79.60	79.80	-1	7,664	-0.01%
2024/04/18	1	79.50	2	79.10	80.00	-1	7,630	-0.01%
2024/04/16	2	78.30	4.3	79.40	78.30	-2.3	7,749	-0.03%
2024/04/12	0.2	80.00	0	0.00	79.30	0.2	7,741	0.00%
2024/04/10	10.2	79.64	11	80.52	79.50	-0.8	7,790	-0.01%
2024/04/09	11	81.25	6	82.30	80.80	5	7,710	0.06%
2024/04/03	7	81.39	5	82.60	81.30	2	7,877	0.03%
2024/03/29	0	0.00	201	83.32	83.60	-201	7,995	-2.51%	大賣/鉅額交易
2024/03/28	8	84.80	8	84.06	82.30	0	7,756	0.00%
2024/03/27	2	79.35	2	81.85	84.00	0	7,619	0.00%
2024/03/26	51	79.00	2	79.85	79.80	49	7,533	0.65%
2024/03/25	151	82.37	1	81.00	81.50	150	7,534	1.99%	大買/鉅額交易
2024/03/22	11	84.16	5	84.10	81.90	6	7,656	0.08%
2024/03/21	0	0.00	7	85.79	85.80	-7	7,676	-0.09%
2024/03/20	9	86.73	7.2	87.62	85.00	1.8	7,656	0.02%
2024/03/19	6	84.63	10	84.12	85.60	-4	7,407	-0.05%
2024/03/18	2	78.30	2	78.85	80.90	0	7,155	0.00%
2024/03/15	0	0.00	1	77.60	76.80	-1	7,097	-0.01%
2024/03/14	1	76.70	0	0.00	76.10	1	7,092	0.01%
2024/03/13	1	78.80	3	78.73	77.80	-2	7,099	-0.03%
2024/03/12	6	77.13	0.2	76.90	77.60	5.8	7,120	0.08%
2024/03/11	1	78.40	6	77.63	77.00	-5	7,290	-0.07%
2024/03/08	19	79.98	54	79.47	79.10	-35	7,393	-0.47%
2024/03/07	18.2	78.41	32	78.14	78.60	-13.8	7,435	-0.19%
2024/03/06	1	76.80	2	77.00	77.00	-1	7,346	-0.01%
2024/03/05	2	76.70	1	76.90	76.60	1	7,364	0.01%
2024/03/04	3	75.60	10	75.72	76.10	-7	7,230	-0.10%
2024/03/01	0	0.00	5	72.88	72.70	-5	7,016	-0.07%
2024/02/29	3	71.13	1	71.60	71.00	2	6,895	0.03%
2024/02/27	3.2	71.97	1	71.90	71.50	2.2	6,881	0.03%
2024/02/26	4.2	72.63	0	0.00	72.50	4.2	6,876	0.06%
2024/02/23	0	0.00	4	74.60	74.10	-4	6,867	-0.06%
2024/02/22	1	74.90	3	74.63	74.80	-2	6,855	-0.03%
2024/02/21	2	73.65	0	0.00	73.40	2	6,806	0.03%
2024/02/20	0	0.00	1.1	73.25	73.30	-1.1	6,821	-0.02%
2024/02/19	0	0.00	16	73.72	74.10	-16	6,814	-0.23%
2024/02/16	5.1	74.46	1	75.00	73.90	4.1	6,785	0.06%
2024/02/15	1	73.90	0	0.00	74.00	1	6,735	0.01%
2024/02/02	11	72.19	0	0.00	71.80	11	6,752	0.16%
2024/02/01	2	72.85	5	73.20	73.00	-3	6,716	-0.04%
2024/01/30	0	0.00	1	74.30	74.10	-1	6,767	-0.01%
2024/01/26	0	0.00	1	75.00	73.70	-1	6,939	-0.01%
2024/01/25	2	74.65	1.1	75.44	75.60	0.9	6,949	0.01%
2024/01/24	7	74.80	3	75.53	75.50	4	6,955	0.06%
2024/01/23	3.2	75.60	1	75.10	75.20	2.2	7,008	0.03%
2024/01/22	8	75.66	2	75.15	75.70	6	6,986	0.09%
2024/01/19	2	75.05	10	75.36	75.30	-8	7,183	-0.11%
2024/01/18	5	74.16	0	0.00	74.30	5	7,100	0.07%
2024/01/17	2	73.50	1	73.70	72.90	1	7,019	0.01%
2024/01/16	2.1	72.90	7	72.66	73.20	-4.9	6,960	-0.07%
2024/01/15	0	0.00	1	71.80	72.10	-1	6,909	-0.01%
2024/01/12	8	71.11	1	70.90	71.50	7	6,964	0.10%
2024/01/11	4	70.53	2	70.60	70.60	2	6,927	0.03%
2024/01/10	7	71.51	0	0.00	71.80	7	6,867	0.10%
2024/01/09	9	71.40	0	0.00	71.00	9	6,789	0.13%
2024/01/08	4	71.27	5	71.92	71.20	-1	6,765	-0.01%
2024/01/05	3	72.07	1	72.00	72.10	2	6,772	0.03%
2024/01/04	2	72.00	3	72.43	72.80	-1	6,733	-0.01%
2024/01/03	6	72.50	0	0.00	72.40	6	6,664	0.09%
2024/01/02	5	73.34	0	0.00	73.30	5	6,628	0.08%
2023/12/29	4	74.43	1	73.30	74.00	3	6,534	0.05%
2023/12/28	0	0.00	1	74.50	73.90	-1	6,491	-0.02%
2023/12/27	0	0.00	3	74.60	74.60	-3	6,507	-0.05%
2023/12/26	7	73.90	0	0.00	73.90	7	6,523	0.11%
2023/12/25	7	73.69	5	74.18	72.90	2	6,440	0.03%
2023/12/21	5	75.00	0	0.00	74.70	5	6,267	0.08%
2023/12/20	2	76.65	0	0.00	76.10	2	6,188	0.03%
2023/12/19	8	77.48	8	77.00	76.80	0	6,160	0.00%
2023/12/18	2	79.20	1	78.50	78.50	1	6,053	0.02%
2023/12/15	16	81.75	34	82.75	81.00	-18	6,103	-0.29%
2023/12/14	4	81.75	0	0.00	82.00	4	6,079	0.07%
2023/12/13	20	80.97	11	81.03	80.40	9	6,085	0.15%
2023/12/12	0	0.00	1	80.60	80.60	-1	6,078	-0.02%
2023/12/08	1	78.70	0	0.00	77.90	1	6,309	0.02%
2023/12/07	2	77.65	2.1	78.10	77.50	-0.1	6,546	0.00%
2023/12/06	4	79.78	11	79.79	79.80	-7	6,603	-0.11%
2023/12/05	4	76.95	20.1	77.49	76.40	-16.1	6,492	-0.25%
2023/12/04	10	77.67	6	77.90	77.50	4	6,460	0.06%
2023/12/01	3.1	73.17	16	73.01	74.40	-12.9	6,201	-0.21%
2023/11/30	32	70.94	20	71.31	70.40	12	6,133	0.20%
2023/11/29	7	70.00	59	70.20	70.40	-52	6,106	-0.85%
2023/11/27	1	69.10	0.1	68.70	68.70	0.9	6,174	0.01%
2023/11/24	2	69.75	0	0.00	69.30	2	6,227	0.03%
2023/11/22	14.1	70.11	1	70.00	70.20	13.1	6,305	0.21%
2023/11/21	53	69.58	4	69.45	68.90	49	6,298	0.78%
2023/11/20	0	0.00	2	68.95	68.90	-2	6,390	-0.03%
2023/11/17	2	69.00	3	69.40	69.30	-1	6,529	-0.02%
2023/11/16	2	68.65	5	69.20	68.70	-3	6,524	-0.05%
2023/11/15	0	0.00	15	68.95	68.30	-15	6,509	-0.23%
2023/11/14	1	69.10	0	0.00	68.70	1	6,501	0.02%
2023/11/13	4	69.10	10	68.95	69.10	-6	6,486	-0.09%
2023/11/10	0	0.00	12	67.63	67.80	-12	6,399	-0.19%
2023/11/09	1	66.80	0	0.00	67.10	1	6,408	0.02%
2023/11/08	9	68.13	0.2	68.20	67.60	8.8	6,440	0.14%
2023/11/06	10	67.90	12.2	67.45	67.90	-2.2	6,390	-0.03%
2023/11/03	16.3	66.29	1	66.50	66.90	15.3	6,306	0.24%
2023/11/02	0	0.00	1.2	65.27	66.00	-1.2	6,288	-0.02%
2023/11/01	1	65.00	1	65.00	64.80	0	6,320	0.00%
2023/10/31	0.3	65.00	1	65.20	65.00	-0.7	6,313	-0.01%
2023/10/27	4	66.05	3	66.00	64.00	1	6,470	0.02%
2023/10/26	5	64.60	0	0.00	64.30	5	6,517	0.08%
2023/10/23	0	0.00	4	64.93	64.20	-4	6,867	-0.06%
2023/10/20	0	0.00	1	64.30	65.00	-1	6,837	-0.01%
2023/10/18	0	0.00	6	62.50	62.70	-6	6,961	-0.09%
2023/10/17	0	0.00	1	62.90	62.40	-1	7,098	-0.01%
2023/10/16	1	62.10	0	0.00	62.30	1	7,341	0.01%
2023/10/13	3	63.30	1	63.10	63.10	2	7,398	0.03%
2023/10/12	1	62.20	0	0.00	62.40	1	7,422	0.01%
2023/10/11	0	0.00	2	62.50	61.80	-2	7,518	-0.03%
2023/10/03	16	62.79	0	0.00	62.10	16	7,692	0.21%
2023/10/02	1	63.00	0	0.00	63.30	1	7,673	0.01%
2023/09/27	1	61.60	0	0.00	61.80	1	7,733	0.01%
2023/09/26	2	62.55	1	62.50	62.20	1	7,868	0.01%
2023/09/22	1	63.20	0	0.00	63.40	1	7,983	0.01%
2023/09/21	5	64.30	0	0.00	63.30	5	7,989	0.06%
2023/09/20	12	67.03	10	65.00	65.00	2	8,003	0.02%
2023/09/19	1	67.40	2	68.15	67.80	-1	7,885	-0.01%
2023/09/18	2	68.55	1	68.00	67.30	1	7,881	0.01%
2023/09/15	7	68.64	1	68.40	68.40	6	7,932	0.08%
2023/09/14	1	68.90	12	68.83	68.30	-11	8,033	-0.14%
2023/09/13	0	0.00	1.1	69.55	69.30	-1.1	8,128	-0.01%
2023/09/12	10	68.10	17.2	68.40	68.20	-7.2	8,139	-0.09%
2023/09/11	30	66.43	32	66.56	65.60	-2	8,096	-0.02%
2023/09/08	0.2	65.70	0	0.00	65.80	0.2	8,040	0.00%
2023/09/06	0	0.00	2.5	65.20	65.00	-2.5	7,993	-0.03%
2023/09/05	15	64.45	20	63.52	64.40	-5	7,953	-0.06%
2023/09/04	0	0.00	5	62.90	63.30	-5	7,886	-0.06%
2023/09/01	0	0.00	2	62.95	62.70	-2	7,876	-0.03%
2023/08/30	2	62.00	0	0.00	62.00	2	7,806	0.03%
2023/08/28	9	61.56	0	0.00	61.10	9	7,794	0.12%
2023/08/25	2	61.55	1	61.50	61.50	1	7,717	0.01%
2023/08/24	10	62.10	6	61.48	61.40	4	7,713	0.05%
2023/08/23	1	60.80	1.5	60.03	60.90	-0.5	7,717	-0.01%
2023/08/22	0	0.00	1.4	58.98	58.80	-1.4	7,816	-0.02%
2023/08/21	2	58.35	0.2	58.20	58.60	1.8	7,815	0.02%
2023/08/17	0.1	58.90	3	58.50	59.00	-2.9	7,784	-0.04%
2023/08/16	0	0.00	2	58.50	58.00	-2	7,780	-0.03%
2023/08/14	7.2	56.71	0	0.00	57.30	7.2	7,782	0.09%
2023/08/11	1	59.10	0	0.00	58.80	1	7,709	0.01%
2023/08/10	1	59.70	2	59.50	59.50	-1	7,662	-0.01%
2023/08/08	4	61.90	4	61.00	60.80	0	7,593	0.00%
2023/08/07	2	61.35	1	61.90	61.70	1	7,542	0.01%
2023/08/04	1	60.50	5	59.70	60.80	-4	7,438	-0.05%
2023/08/01	1	61.60	0	0.00	60.70	1	7,291	0.01%
2023/07/31	26	63.51	20	64.11	61.70	6	7,170	0.08%
2023/07/28	8	64.24	5.4	64.13	64.10	2.6	6,834	0.04%
2023/07/27	3.2	60.74	6.5	61.28	61.50	-3.3	6,461	-0.05%
2023/07/26	10	61.84	1	61.70	61.40	9	6,392	0.14%
2023/07/25	6	62.00	0	0.00	62.40	6	6,388	0.09%
2023/07/24	9.2	61.87	0	0.00	61.80	9.2	6,360	0.14%
2023/07/21	6	63.33	0	0.00	63.30	6	6,277	0.10%
2023/07/20	1.2	62.73	3.4	63.11	63.90	-2.2	6,173	-0.04%
2023/07/19	6.5	64.09	16	64.34	63.50	-9.5	6,018	-0.16%
2023/07/18	0.2	62.40	0	0.00	63.00	0.2	5,804	0.00%
2023/07/17	0	0.00	12	61.65	62.30	-12	5,787	-0.21%
2023/07/14	5	61.72	8	61.55	61.10	-3	5,768	-0.05%
2023/07/13	11.3	61.91	1	62.00	62.00	10.3	5,679	0.18%
2023/07/12	1	61.20	0	0.00	60.70	1	5,566	0.02%
2023/07/11	4	61.45	14	61.24	61.40	-10	5,602	-0.18%
2023/07/10	0	0.00	5	60.00	60.90	-5	5,564	-0.09%
2023/07/06	0	0.00	3	61.40	61.00	-3	5,565	-0.05%
2023/07/04	2	62.00	3	62.87	62.90	-1	5,450	-0.02%
2023/06/30	1	59.80	0	0.00	60.90	1	5,283	0.02%
2023/06/28	2	61.20	0	0.00	61.10	2	5,207	0.04%
2023/06/26	2	59.70	3	59.60	59.60	-1	5,216	-0.02%
2023/06/21	21	60.34	5	60.62	60.20	16	5,152	0.31%
2023/06/20	21	62.89	0	0.00	61.70	21	5,035	0.42%
2023/06/19	11	64.65	18	65.26	65.50	-7	4,856	-0.14%
2023/06/16	11	63.94	0	0.00	64.00	11	4,636	0.24%
2023/06/15	12	62.53	12	63.19	63.90	0	4,478	0.00%
2023/06/14	1	60.90	1	61.20	61.40	0	4,336	0.00%
2023/06/13	0	0.00	3	60.20	60.50	-3	4,458	-0.07%
2023/06/12	1	59.60	0	0.00	59.30	1	4,532	0.02%
2023/06/09	13	60.20	28	59.90	60.20	-15	4,588	-0.33%
2023/06/08	1	58.80	2	59.20	59.40	-1	4,606	-0.02%
2023/06/07	0	0.00	5	59.20	59.10	-5	4,715	-0.11%
2023/06/01	2	57.60	0	0.00	58.10	2	5,147	0.04%
2023/05/31	2	58.00	0	0.00	58.20	2	5,204	0.04%
2023/05/30	0	0.00	1	57.70	58.30	-1	5,186	-0.02%
2023/05/29	6	58.15	8	58.20	58.40	-2	5,167	-0.04%
2023/05/26	9	56.66	7	57.13	57.40	2	5,104	0.04%
2023/05/25	0	0.00	1	55.10	55.40	-1	4,929	-0.02%
2023/05/19	3	54.03	0	0.00	54.50	3	5,006	0.06%
2023/05/18	0	0.00	6	54.42	54.30	-6	5,054	-0.12%
2023/05/15	1	52.80	0	0.00	52.90	1	5,208	0.02%
2023/05/11	5	53.40	0	0.00	53.30	5	5,274	0.09%
2023/05/05	0	0.00	3	53.67	53.90	-3	5,402	-0.06%
2023/04/28	1	53.80	0	0.00	54.00	1	5,670	0.02%
2023/04/27	1	53.00	1	53.70	53.60	0	5,651	0.00%
2023/04/26	0	0.00	3	53.40	53.30	-3	5,670	-0.05%
2023/04/25	1	54.20	0	0.00	53.00	1	5,641	0.02%
2023/04/13	0	0.00	0.1	57.80	57.70	-0.1	5,332	0.00%
2023/04/12	0	0.00	3	58.50	58.40	-3	5,311	-0.06%
2023/04/11	0	0.00	1	58.00	58.30	-1	5,258	-0.02%
2023/03/30	0	57.40	2	57.25	57.40	-2	5,037	-0.04%
2023/03/29	0	0.00	4	56.08	56.00	-4	5,003	-0.08%
2023/03/28	2	56.15	0	0.00	56.10	2	4,986	0.04%
2023/03/27	1	56.90	0	0.00	56.70	1	4,901	0.02%
2023/03/23	1	57.60	1	58.10	58.40	0	4,764	0.00%
2023/03/21	0	0.00	2	57.50	58.00	-2	4,642	-0.04%
2023/03/20	5	58.24	2	57.55	57.60	3	4,600	0.07%
2023/03/17	1	57.50	0.4	57.80	57.70	0.7	4,536	0.01%
2023/03/16	5	57.70	0	0.00	57.20	5	4,434	0.11%
2023/03/15	6.4	58.90	3	59.13	58.50	3.4	4,213	0.08%
2023/03/14	1	57.50	1	57.40	57.30	0	4,080	0.00%
2023/03/10	8	57.03	1	56.80	56.50	7	3,845	0.18%
2023/03/08	1	59.60	1	59.50	59.60	0	3,611	0.00%
2023/03/06	0	0.00	1	57.10	56.90	-1	3,315	-0.03%
2023/03/03	0	0.00	1	56.10	56.40	-1	3,276	-0.03%
2023/03/02	1	54.80	0	0.00	54.90	1	3,274	0.03%
2023/03/01	2	55.15	1.5	55.00	55.10	0.5	3,282	0.02%
2023/02/24	3	55.97	0	0.00	56.10	3	3,275	0.09%
2023/02/23	0.5	56.00	1	55.80	56.10	-0.5	3,201	-0.02%
2023/02/22	0	0.00	1	54.70	54.80	-1	3,171	-0.03%
2023/02/21	0	0.00	1	54.50	54.40	-1	3,187	-0.03%
2023/02/17	1	55.10	2	54.65	55.00	-1	3,274	-0.03%
2023/02/16	2	54.45	0	0.00	54.30	2	3,295	0.06%
2023/02/15	1	55.10	1	54.40	54.30	0	3,415	0.00%
2023/02/14	1	55.00	1	55.70	55.90	0	3,387	0.00%
2023/02/13	0	0.00	3	55.50	55.90	-3	3,474	-0.09%
2023/02/08	1	55.70	1.5	55.90	56.10	-0.5	3,639	-0.01%
2023/02/06	1	55.20	1	55.40	55.50	0	3,626	0.00%
2023/01/30	1.5	52.64	2	52.65	53.00	-0.5	3,744	-0.01%
2023/01/16	0	0.00	5	51.00	50.90	-5	3,724	-0.13%
2022/12/28	0	0.00	3	48.13	48.20	-3	4,116	-0.07%
2022/12/22	3	50.70	0	0.00	50.30	3	4,214	0.07%
2022/12/12	0	0.00	0.5	50.20	49.90	-0.5	4,281	-0.01%
2022/12/07	0	0.00	2	50.30	50.10	-2	4,324	-0.05%
2022/12/06	1	50.90	1	51.10	50.60	0	4,321	0.00%
2022/12/05	0.5	51.60	3	51.90	52.10	-2.5	4,321	-0.06%
2022/12/02	1	50.50	0	0.00	51.00	1	4,380	0.02%
2022/12/01	0	0.00	1	50.60	50.30	-1	4,376	-0.02%
2022/11/30	0	0.00	1	50.10	49.80	-1	4,355	-0.02%
2022/11/29	1	49.50	0	0.00	49.55	1	4,402	0.02%
2022/11/24	1	49.20	1	49.60	49.25	0	4,259	0.00%
2022/11/23	2	50.50	2	50.00	50.10	0	4,175	0.00%
2022/11/22	2	49.78	2	49.75	50.10	0	4,174	0.00%
2022/11/21	0	0.00	6	50.10	50.10	-6	4,172	-0.14%
2022/11/18	1	50.20	0	0.00	50.10	1	4,186	0.02%
2022/11/17	0	0.00	4	50.10	50.30	-4	4,147	-0.10%
2022/11/16	1	49.70	1	49.55	50.00	0	4,132	0.00%
2022/11/15	1	48.50	1	48.90	48.90	0	4,093	0.00%
2022/11/14	1	48.65	2	48.55	48.70	-1	4,045	-0.02%
2022/11/11	3	47.42	3	47.98	48.35	0	3,975	0.00%
2022/11/10	1	46.50	0	0.00	46.75	1	3,816	0.03%
2022/11/09	0	0.00	1	46.30	46.15	-1	3,794	-0.03%
2022/11/08	3	45.70	11	45.60	45.30	-8	3,716	-0.22%
2022/11/04	1	44.35	0	0.00	44.65	1	3,607	0.03%
2022/11/03	0	0.00	1	43.90	44.00	-1	3,581	-0.03%
2022/11/02	6	43.79	1	44.10	43.85	5	3,611	0.14%
2022/11/01	8	43.74	4	42.78	43.95	4	3,661	0.11%
2022/10/31	2	41.80	2	42.15	41.85	0	3,563	0.00%
2022/10/28	2	42.85	0	0.00	41.65	2	3,615	0.06%
2022/10/27	0	0.00	1	40.05	40.60	-1	3,500	-0.03%
2022/10/25	1	40.45	0	0.00	39.75	1	3,551	0.03%
2022/10/24	0	0.00	5	39.69	39.70	-5	3,576	-0.14%
2022/10/21	1	38.65	0	0.00	38.70	1	3,586	0.03%
2022/10/20	1	38.75	4	38.40	38.85	-3	3,572	-0.08%
2022/10/19	4	39.78	0	0.00	39.30	4	3,566	0.11%
2022/10/18	3	40.65	0	0.00	40.15	3	3,549	0.08%
2022/10/17	2	39.25	2	39.88	40.85	0	3,529	0.00%
2022/10/14	1	39.80	17	40.16	40.70	-16	3,541	-0.45%
2022/10/13	2	39.83	2	40.60	38.50	0	3,635	0.00%
2022/10/12	5	40.26	2	40.45	40.15	3	3,611	0.08%
2022/10/11	2	41.30	0	0.00	41.00	2	3,652	0.05%
2022/10/07	0	0.00	1	44.15	44.25	-1	3,672	-0.03%
2022/10/06	1	43.85	3	44.05	44.15	-2	3,702	-0.05%
2022/10/05	3	44.08	2	44.38	43.60	1	3,719	0.03%
2022/10/04	1	43.30	1	43.50	43.40	0	3,743	0.00%
2022/10/03	0	0.00	2	42.80	42.50	-2	3,799	-0.05%
2022/09/30	2	40.00	4	40.88	41.80	-2	3,847	-0.05%
2022/09/29	0	0.00	7	40.73	40.90	-7	3,860	-0.18%
2022/09/28	7	40.56	0	0.00	39.40	7	3,851	0.18%
2022/09/27	4	40.50	5	40.84	41.40	-1	3,850	-0.03%
2022/09/26	3	41.60	3	40.55	40.65	0	3,860	0.00%
2022/09/23	4	43.50	0	0.00	42.90	4	3,865	0.10%
2022/09/22	1	42.40	5	43.25	43.80	-4	3,907	-0.10%
2022/09/21	5	43.72	8	43.14	43.20	-3	3,920	-0.08%
2022/09/20	5	43.73	5	43.97	44.05	0	3,940	0.00%
2022/09/19	10	44.53	6	44.28	44.00	4	3,970	0.10%
2022/09/16	4	45.66	0	0.00	45.00	4	3,966	0.10%
2022/09/15	5	46.28	0	0.00	46.10	5	4,002	0.12%
2022/09/14	1	45.45	3	46.28	46.80	-2	4,046	-0.05%
2022/09/13	3	46.93	3	46.87	46.70	0	4,061	0.00%
2022/09/12	6	46.56	7	46.79	46.65	-1	4,086	-0.02%
2022/09/08	1	44.40	11	45.48	46.00	-10	4,072	-0.25%
2022/09/07	5	43.04	5	43.12	42.65	0	4,050	0.00%
2022/09/06	4	43.66	6	43.25	43.25	-2	4,107	-0.05%
2022/09/05	10	44.22	1	43.65	43.50	9	4,158	0.22%
2022/09/02	3	45.38	3	45.68	45.60	0	4,154	0.00%
2022/09/01	2	45.33	1	45.70	45.40	1	4,189	0.02%
2022/08/31	1	45.70	2	45.53	45.80	-1	4,218	-0.02%
2022/08/30	1	45.10	1	45.35	44.95	0	4,227	0.00%
2022/08/29	3	44.28	3	44.55	44.80	0	4,249	0.00%
2022/08/26	4	46.06	0	46.10	45.55	4	4,283	0.09%
2022/08/25	0	0.00	6	45.52	46.10	-6	4,437	-0.14%
2022/08/24	3	44.68	2	45.08	44.50	1	4,566	0.02%
2022/08/23	1	44.40	3	44.58	44.50	-2	4,650	-0.04%
2022/08/22	8	44.96	6	45.01	44.80	2	4,663	0.04%
2022/08/19	2.1	45.90	0	0.00	45.70	2.1	4,610	0.05%
2022/08/18	3	45.45	3	45.58	45.65	0	4,581	0.00%
2022/08/17	3	46.03	4	46.13	45.85	-1	4,553	-0.02%
2022/08/16	2	45.55	1	45.90	45.60	1	4,514	0.02%
2022/08/12	1	43.80	1	43.80	44.10	0	4,395	0.00%
2022/08/11	2	43.38	5	43.34	43.50	-3	4,350	-0.07%
2022/08/10	1	42.85	4	43.08	43.00	-3	4,290	-0.07%
2022/08/09	6	43.07	2	43.35	43.50	4	4,269	0.09%
2022/08/08	8	42.61	9	43.11	43.50	-1	4,212	-0.02%
2022/08/05	4	41.42	3	41.75	41.50	1	4,074	0.02%
2022/08/04	3	40.87	4	41.13	41.00	-1	4,032	-0.02%
2022/08/03	3	40.70	5	40.54	40.80	-2	3,925	-0.05%
2022/08/02	6	40.25	4	40.03	40.00	2	3,873	0.05%
2022/08/01	12	41.55	6	41.58	41.20	6	3,837	0.16%
2022/07/29	3	40.70	4	40.91	41.15	-1	3,775	-0.03%
2022/07/28	5	39.45	4	39.78	39.90	1	3,698	0.03%
2022/07/27	1	38.50	4	39.05	39.40	-3	3,638	-0.08%
2022/07/26	6	38.83	6	38.47	38.30	0	3,615	0.00%
2022/07/25	6	39.53	3	39.78	39.65	3	3,564	0.08%
2022/07/22	7	40.54	0	0.00	40.15	7	3,526	0.20%
2022/07/21	4	39.85	3	39.90	40.45	1	3,515	0.03%
2022/07/20	3	39.67	2	39.93	39.60	1	3,490	0.03%
2022/07/19	2	38.40	3	38.55	38.60	-1	3,402	-0.03%
2022/07/18	9	37.96	12	38.00	38.70	-3	3,375	-0.09%
2022/07/15	7	36.63	7	36.89	37.55	0	3,286	0.00%
2022/07/14	2	35.53	4	35.73	36.25	-2	3,222	-0.06%
2022/07/13	0	0.00	1	35.85	35.75	-1	3,171	-0.03%
2022/07/12	1	35.00	0	0.00	34.85	1	3,135	0.03%
2022/07/11	7	37.03	2	36.60	36.60	5	3,088	0.16%
2022/07/08	4	36.60	10	36.88	37.25	-6	3,019	-0.20%
2022/07/07	10	33.85	9	33.97	34.50	1	2,966	0.03%
2022/07/06	6	34.64	7	34.28	34.05	-1	2,969	-0.03%
2022/07/05	7	35.11	7	34.85	35.10	0	2,965	0.00%
2022/07/04	6	34.68	6	34.83	34.55	0	2,940	0.00%
2022/07/01	8	35.23	8	35.26	34.55	0	2,934	0.00%
2022/06/30	4	36.51	2	36.10	35.90	2	2,892	0.07%
2022/06/29	8	37.31	8	37.29	37.20	0	2,842	0.00%
2022/06/28	2	38.28	2	37.93	37.95	0	2,805	0.00%
2022/06/27	2	39.05	0	0.00	39.00	2	2,781	0.07%
2022/06/24	1	38.75	1	39.25	38.60	0	2,734	0.00%
2022/06/23	4	38.49	2	38.50	38.55	2	2,726	0.07%
2022/06/22	1	40.00	0	0.00	39.00	1	2,673	0.04%
2022/06/20	1	41.60	0	0.00	40.35	1	2,576	0.04%
2022/06/17	0	0.00	3	44.05	43.10	-3	2,524	-0.12%
2022/06/16	5	46.89	1	47.05	44.70	4	2,470	0.16%
2022/06/14	2	50.60	1	50.50	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	1	49.80	0	0.00	51.10	1	2,266	0.04%
2022/06/09	0	0.00	1	51.00	50.50	-1	2,219	-0.05%
2022/06/06	2	49.80	0	0.00	50.20	2	2,140	0.09%
2022/06/02	1	50.60	0	0.00	50.40	1	2,125	0.05%
2022/06/01	9	49.74	9	49.73	49.60	0	1,963	0.00%
2022/05/31	3	47.63	2	47.93	48.25	1	1,806	0.06%
2022/05/30	1	46.25	1	47.10	47.40	0	1,732	0.00%
2022/05/18	1	45.70	0	0.00	45.45	1	1,898	0.05%
2022/05/06	0	0.00	1	45.45	45.45	-1	2,180	-0.05%
2022/04/21	1	47.25	0	0.00	47.10	1	2,349	0.04%
2022/04/20	2	46.98	0	0.00	47.10	2	2,418	0.08%
2022/04/15	1	46.65	0	0.00	46.10	1	2,537	0.04%
2022/04/11	0	0.00	2	48.15	47.60	-2	2,621	-0.08%
2022/04/07	2	48.88	3	48.35	48.20	-1	2,655	-0.04%
2022/04/06	4	48.95	0	0.00	48.85	4	2,656	0.15%
2022/03/30	0	0.00	1	49.95	50.10	-1	2,714	-0.04%
2022/03/28	4	49.50	2	49.65	49.65	2	2,751	0.07%
2022/03/08	0	0.00	1	48.30	48.30	-1	3,136	-0.03%
2022/03/07	1	50.30	0	0.00	50.00	1	3,153	0.03%
2022/02/25	0	0.00	1	50.80	50.60	-1	3,573	-0.03%
2022/02/22	1	50.20	0	0.00	50.00	1	3,815	0.03%
2022/02/21	1	51.00	0	0.00	51.50	1	3,828	0.03%
2022/02/17	4	51.80	0	0.00	51.70	4	3,931	0.10%
2022/02/16	1	51.60	2	51.70	51.70	-1	4,002	-0.02%
2022/02/14	1	51.70	0	0.00	51.60	1	4,139	0.02%
2022/02/10	1	53.50	1	54.00	53.70	0	4,226	0.00%
2022/02/07	1	51.60	0	0.00	51.90	1	4,489	0.02%
2022/01/26	0	0.00	2	52.25	52.20	-2	4,650	-0.04%
2022/01/21	0	0.00	0.1	53.20	53.00	-0.1	5,218	0.00%
2022/01/20	0.1	53.47	0	0.00	53.30	0.1	5,229	0.00%
2022/01/18	2	53.50	0.2	53.57	52.70	1.8	5,333	0.03%
2022/01/17	0.2	53.26	15	52.00	53.20	-14.9	5,378	-0.28%
2022/01/14	15	52.10	1	51.80	51.90	14	5,469	0.26%
2022/01/13	1	51.50	0	0.00	51.70	1	5,598	0.02%
2022/01/11	1	52.90	1	52.30	52.20	0	5,670	0.00%
2022/01/06	0	0.00	1	53.90	54.10	-1	5,840	-0.02%
2022/01/05	1	54.20	11.4	54.95	54.60	-10.4	5,891	-0.18%
2022/01/03	2	54.85	1	55.00	54.70	1	6,104	0.02%
2021/12/29	0	0.00	1	55.50	55.70	-1	6,262	-0.02%
2021/12/28	0	0.00	3	55.50	55.20	-3	6,429	-0.05%
2021/12/27	1	55.30	0	0.00	55.30	1	6,487	0.02%
2021/12/24	0	0.00	1	55.20	55.30	-1	6,582	-0.02%
2021/12/17	1	54.20	0	0.00	54.70	1	7,216	0.01%
2021/12/15	1	53.50	1	54.70	54.30	0	7,325	0.00%
2021/12/14	0	0.00	1	54.30	53.50	-1	7,377	-0.01%
2021/12/13	2	55.30	0	0.00	55.10	2	7,484	0.03%
2021/12/09	1	56.00	0	0.00	55.70	1	7,878	0.01%
2021/12/07	10	56.18	0	0.00	55.60	10	8,109	0.12%
2021/12/03	1	57.50	0	0.00	57.60	1	8,616	0.01%
2021/12/01	3	56.10	1	56.70	56.70	2	9,061	0.02%
2021/11/30	0	0.00	6	55.35	55.50	-6	9,265	-0.06%
2021/11/29	4	54.30	0	0.00	54.40	4	9,701	0.04%
2021/11/26	2	54.05	0	0.00	53.00	2	10,180	0.02%
2021/11/25	1	55.10	0	0.00	54.90	1	10,603	0.01%
2021/11/23	2	56.35	0	0.00	56.00	2	13,642	0.01%
2021/11/22	0	0.00	2	56.00	57.60	-2	13,796	-0.01%
2021/11/19	0	0.00	1	56.60	56.60	-1	13,942	-0.01%
2021/11/18	1	57.30	1	58.50	57.30	0	14,141	0.00%
2021/11/17	1	57.80	1	57.20	57.70	0	14,253	0.00%
2021/11/16	2	57.15	3	56.77	57.40	-1	14,345	-0.01%
2021/11/15	1	58.00	0.3	58.30	58.30	0.7	14,469	0.00%
2021/11/12	1	57.20	2	57.50	57.20	-1	14,623	-0.01%
2021/11/11	1	58.60	2	58.90	58.60	-1	14,677	-0.01%
2021/11/10	1	59.10	2	59.30	59.40	-1	14,744	-0.01%
2021/11/09	1	58.70	2	58.60	58.50	-1	14,990	-0.01%
2021/11/08	8.3	59.67	2	60.50	58.90	6.3	15,168	0.04%
2021/11/05	1	61.10	1.3	60.99	61.30	-0.3	15,129	0.00%
2021/11/04	0	0.00	1	60.00	59.50	-1	15,237	-0.01%
2021/11/03	2	57.95	0	0.00	58.20	2	15,291	0.01%
2021/11/02	4	60.15	3	60.10	59.80	1	15,548	0.01%
2021/11/01	2	60.65	7	60.34	61.50	-5	15,592	-0.03%
2021/10/29	3	60.30	3	59.63	59.40	0	15,652	0.00%
2021/10/28	1	57.60	1	57.90	57.70	0	15,872	0.00%
2021/10/27	0	0.00	2.5	57.26	57.50	-2.5	16,604	-0.02%
2021/10/26	3	57.67	1	56.80	56.80	2	16,845	0.01%
2021/10/22	2	58.10	1	58.40	57.70	1	17,212	0.01%
2021/10/21	1	57.30	2	57.70	56.60	-1	17,370	-0.01%
2021/10/19	0.5	57.00	0	0.00	57.50	0.5	17,857	0.00%
2021/10/18	3	55.77	2	55.35	55.40	1	18,163	0.01%
2021/10/15	0	0.00	2	56.00	56.70	-2	18,840	-0.01%
2021/10/12	5	52.66	1	52.90	52.90	4	20,096	0.02%
2021/10/07	0	0.00	4.3	56.46	56.30	-4.3	21,687	-0.02%
2021/10/06	1	55.00	0	0.00	54.10	1	22,623	0.00%
2021/10/04	1	55.70	1	56.90	54.70	0	22,591	0.00%
2021/09/30	9	57.34	7.4	57.68	58.50	1.6	22,859	0.01%
2021/09/29	2	58.80	2	57.95	57.20	0	22,762	0.00%
2021/09/28	1	59.60	10	60.34	60.60	-9	22,649	-0.04%
2021/09/27	14	61.49	0	0.00	60.50	14	22,617	0.06%
2021/09/24	3	62.80	7	63.26	62.90	-4	22,495	-0.02%
2021/09/23	1	60.70	1	60.70	60.00	0	22,317	0.00%
2021/09/22	3	60.10	0	0.00	59.60	3	22,350	0.01%
2021/09/17	0	0.00	1	62.30	62.40	-1	22,326	0.00%
2021/09/16	14	62.14	5	63.24	61.80	9	22,421	0.04%
2021/09/14	10	64.14	3	62.97	64.60	7	22,151	0.03%
2021/09/13	3	64.07	1	65.20	64.00	2	21,953	0.01%
2021/09/10	1	65.60	13	65.09	65.60	-12	21,916	-0.05%
2021/09/09	10	65.26	9	65.32	66.40	1	21,738	0.00%
2021/09/08	4	64.70	9	64.49	63.00	-5	21,414	-0.02%
2021/09/07	4	65.18	2	64.90	65.80	2	21,179	0.01%
2021/09/06	4	67.38	3	66.13	66.40	1	20,977	0.00%
2021/09/03	1	67.70	2	67.75	67.30	-1	20,743	0.00%
2021/09/02	8	66.76	11.2	67.04	65.80	-3.2	20,805	-0.02%
2021/09/01	13	69.81	28	69.74	69.00	-15	20,307	-0.07%
2021/08/31	4	69.70	10	70.21	71.80	-6	19,856	-0.03%
2021/08/30	35.1	69.72	21.1	69.58	70.20	14.1	19,361	0.07%
2021/08/27	27.1	68.12	24	68.16	69.10	3.1	17,627	0.02%
2021/08/26	2	62.80	3	62.47	62.90	-1	16,152	-0.01%
2021/08/25	4	62.10	2	62.00	62.00	2	15,912	0.01%
2021/08/24	1	61.70	6	61.30	62.40	-5	15,598	-0.03%
2021/08/23	11	59.68	6	59.72	60.10	5	15,377	0.03%
2021/08/20	2	58.20	2	57.70	58.20	0	15,262	0.00%
2021/08/19	3	57.33	1	56.90	57.20	2	15,117	0.01%
2021/08/18	1	55.00	4	55.38	59.40	-3	14,921	-0.02%
2021/08/17	4	55.38	1	57.30	54.30	3	14,733	0.02%
2021/08/16	2	56.80	12	56.84	56.50	-10	14,598	-0.07%
2021/08/13	5	58.46	11	56.96	56.80	-6	14,477	-0.04%
2021/08/12	1	60.80	1	59.90	60.80	0	14,211	0.00%
2021/08/11	3	59.40	22	59.76	58.80	-19	13,972	-0.14%
2021/08/10	2	60.00	2	60.55	61.00	0	13,860	0.00%
2021/08/06	3	63.17	3	63.40	61.70	0	13,599	0.00%
2021/08/05	17	61.89	10	62.60	63.10	7	13,217	0.05%
2021/08/04	7	63.20	8	63.43	62.70	-1	13,128	-0.01%
2021/08/03	10	63.41	1	62.20	63.00	9	12,951	0.07%
2021/08/02	7	62.23	27	62.45	63.00	-20	12,488	-0.16%
2021/07/30	3	59.07	45	59.03	59.20	-42	11,748	-0.36%
2021/07/29	8	56.44	1	56.50	57.70	7	11,553	0.06%
2021/07/28	11	54.68	10	55.23	55.70	1	11,426	0.01%
2021/07/27	35	57.83	9	57.94	57.50	26	11,225	0.23%
2021/07/26	23	59.49	70	59.80	59.90	-47	11,074	-0.42%
2021/07/23	55	58.01	65	58.81	57.20	-10	10,768	-0.09%
2021/07/22	30	59.44	2	58.65	59.50	28	10,663	0.26%
2021/07/21	34	58.68	9	58.64	58.50	25	10,434	0.24%
2021/07/20	19	56.73	14	57.51	58.30	5	9,936	0.05%
2021/07/19	4	55.03	13	55.55	54.40	-9	9,056	-0.10%
2021/07/16	7	52.86	6	52.68	53.30	1	8,738	0.01%
2021/07/15	9	52.60	18	52.70	52.40	-9	8,594	-0.10%
2021/07/14	162	55.78	96	55.29	55.90	66	8,222	0.80%	大買/
2021/07/13	28	51.53	95	50.73	52.10	-67	6,875	-0.97%
2021/07/08	1	47.85	0	0.00	46.85	1	5,860	0.02%
2021/07/07	1	46.40	2	46.55	47.00	-1	5,729	-0.02%
2021/07/06	0	0.00	3	45.60	45.75	-3	5,640	-0.05%
2021/07/02	0	0.00	1	45.15	45.20	-1	5,800	-0.02%
2021/06/28	1	45.50	0.2	45.80	46.00	0.8	5,891	0.01%
2021/06/25	1	45.90	5	45.50	45.80	-4	5,910	-0.07%
2021/06/22	0	0.00	4	43.69	43.90	-4	5,920	-0.07%
2021/06/21	3	44.05	0	0.00	44.15	3	5,940	0.05%
2021/06/18	0	0.00	12	44.33	44.50	-12	5,988	-0.20%
2021/06/17	1	43.35	0	0.00	44.10	1	6,047	0.02%
2021/06/16	1	43.85	0	0.00	43.50	1	6,072	0.02%
2021/06/11	3	44.15	1	44.75	44.20	2	6,144	0.03%
2021/06/10	17	45.17	4	45.40	44.50	13	6,097	0.21%
2021/06/09	1	43.90	3	43.90	44.20	-2	5,872	-0.03%
2021/06/07	0	0.00	1	43.10	43.00	-1	5,914	-0.02%
2021/06/02	1	42.45	1	43.15	42.55	0	6,102	0.00%
2021/06/01	0	0.00	1	42.75	42.80	-1	6,152	-0.02%
2021/05/31	1	43.00	1	42.75	42.50	0	6,250	0.00%
2021/05/28	0	0.00	2	42.50	42.55	-2	6,332	-0.03%
2021/05/24	0	0.00	2	39.10	39.60	-2	6,805	-0.03%
2021/05/20	0	0.00	2	39.60	39.40	-2	7,100	-0.03%
2021/05/19	0	0.00	1	39.05	39.20	-1	7,278	-0.01%
2021/05/14	0	0.00	5	38.32	38.55	-5	8,395	-0.06%
2021/05/11	2	41.38	0	0.00	40.55	2	9,544	0.02%
2021/05/06	3	42.08	0	0.00	40.90	3	9,609	0.03%
2021/05/04	1	43.80	0	0.00	42.95	1	9,828	0.01%
2021/05/03	7	45.64	0	0.00	44.70	7	9,932	0.07%
2021/04/28	6	47.98	6	47.88	48.00	0	10,555	0.00%
2021/04/27	1	46.70	3	47.42	47.25	-2	10,606	-0.02%
2021/04/26	6	47.43	97	47.39	47.90	-91	10,663	-0.85%
2021/04/23	0	0.00	1	44.35	46.00	-1	10,433	-0.01%
2021/04/22	2	45.68	2	45.53	44.70	0	10,474	0.00%
2021/04/21	0	0.00	8	46.26	46.10	-8	10,437	-0.08%
2021/04/16	1	45.20	0	0.00	45.05	1	11,042	0.01%
2021/04/09	0	0.00	1	46.20	46.70	-1	10,850	-0.01%
2021/04/08	0	0.00	4	46.43	46.75	-4	10,773	-0.04%
2021/04/07	0	0.00	23	46.65	46.70	-23	10,641	-0.22%
2021/04/06	0	0.00	8	45.40	45.70	-8	10,496	-0.08%
2021/04/01	0	0.00	4	45.01	44.90	-4	10,468	-0.04%
2021/03/31	0	0.00	4	45.20	45.00	-4	10,460	-0.04%
2021/03/30	1	45.20	0	0.00	45.35	1	10,427	0.01%
2021/03/29	4	45.95	4	45.89	45.85	0	10,330	0.00%
2021/03/26	4	46.01	5	46.09	45.90	-1	10,305	-0.01%
2021/03/25	2	45.20	0	0.00	45.20	2	10,148	0.02%
2021/03/24	3	44.90	0	0.00	44.60	3	10,119	0.03%
2021/03/23	1	45.40	1	46.15	45.20	0	10,091	0.00%
2021/03/22	0	0.00	5	45.15	45.10	-5	9,994	-0.05%
2021/03/19	5	44.10	0	0.00	44.05	5	9,966	0.05%
2021/03/15	0	43.90	0	0.00	43.85	0	10,186	0.00%
2021/03/12	0	0.00	5	44.15	44.25	-5	10,161	-0.05%
2021/03/09	3	42.85	0	0.00	42.45	3	10,149	0.03%
2021/03/08	5	43.30	15	43.87	43.30	-10	10,122	-0.10%
2021/03/05	15	43.92	15	44.15	43.90	0	10,168	0.00%
2021/03/04	1	44.45	21	44.36	43.60	-20	10,221	-0.20%
2021/03/03	1	44.90	0	0.00	44.80	1	10,155	0.01%
2021/03/02	26	46.35	25	46.27	45.50	1	10,088	0.01%
2021/02/26	46	45.98	10	46.10	45.90	36	10,030	0.36%
2021/02/25	5	45.75	100	45.69	45.35	-95	10,222	-0.93%
2021/02/24	129	46.22	91	46.23	45.60	38	10,283	0.37%	大買/
2021/02/23	182	46.91	46	47.08	46.15	136	10,120	1.34%	大買/鉅額交易
2021/02/22	122	46.33	87	46.46	46.80	35	9,978	0.35%	大買/
2021/02/19	5	46.13	1	45.85	46.15	4	9,808	0.04%
2021/02/18	12	47.47	2	48.28	47.50	10	9,634	0.10%
2021/02/17	221	48.86	111	48.92	49.00	110	9,409	1.17%	大買/大賣/鉅額交易
2021/02/05	12	47.92	13	47.69	47.55	-1	8,932	-0.01%
2021/02/04	4	47.38	0	0.00	47.80	4	8,421	0.05%
2021/02/03	1	45.60	1	45.25	45.70	0	7,728	0.00%
2021/01/29	1	41.70	2	41.90	41.65	-1	7,136	-0.01%
2021/01/28	1	43.50	0	0.00	42.80	1	7,095	0.01%
2021/01/27	0	0.00	2	44.45	44.25	-2	7,018	-0.03%
2021/01/26	3	43.77	7	44.02	43.80	-4	6,880	-0.06%
2021/01/25	2	43.53	25	43.22	43.80	-23	6,672	-0.34%
2021/01/22	9	42.01	16.2	41.66	42.20	-7.2	6,492	-0.11%
2021/01/21	69	43.88	53	44.18	41.60	16	6,384	0.25%
2021/01/20	5	41.50	0	0.00	42.00	5	5,695	0.09%
2021/01/19	2	41.00	5	41.36	40.95	-3	5,494	-0.05%
2021/01/15	6	40.73	3	40.63	39.90	3	5,287	0.06%
2021/01/14	3	40.85	0	0.00	40.75	3	5,203	0.06%
2021/01/13	0	0.00	3	40.50	40.40	-3	5,162	-0.06%
2021/01/12	50	41.89	57	42.17	40.35	-7	5,046	-0.14%
2021/01/11	0	0.00	6	39.99	40.35	-6	4,488	-0.13%
2021/01/06	0	0.00	1	38.75	38.95	-1	4,378	-0.02%
2020/12/28	1	38.40	0	0.00	38.55	1	4,160	0.02%
2020/12/22	2	37.30	0	0.00	37.10	2	4,176	0.05%
2020/12/11	0	0.00	1	39.25	39.45	-1	4,307	-0.02%
2020/12/09	5	39.25	6	40.03	41.05	-1	4,306	-0.02%
2020/12/07	3	39.20	1	39.00	39.50	2	4,081	0.05%
2020/12/04	0	0.00	10	38.40	38.85	-10	3,990	-0.25%
2020/12/02	1	38.70	0	0.00	38.40	1	3,929	0.03%
2020/11/30	2	38.05	0	37.20	37.35	2	3,775	0.05%
2020/11/27	0	0.00	2	37.15	37.15	-2	3,702	-0.05%
2020/11/25	10	36.90	0	0.00	36.80	10	3,678	0.27%
2020/11/24	8	37.39	0	0.00	37.40	8	3,630	0.22%
2020/11/17	2	35.35	1	35.35	35.35	1	3,246	0.03%
2020/11/16	0	0.00	3	35.40	35.15	-3	3,318	-0.09%
2020/11/13	2	34.73	0	0.00	34.80	2	3,385	0.06%
2020/11/11	1	34.75	0	0.00	34.75	1	3,532	0.03%
2020/11/04	0	0.00	0	32.85	33.35	0	3,761	0.00%
2020/10/30	1	34.50	1	34.25	33.35	0	4,038	0.00%
2020/10/27	0	0.00	4	34.61	34.65	-4	4,642	-0.09%
2020/10/26	2	34.25	0	0.00	34.25	2	4,662	0.04%
2020/10/23	0	0.00	3	34.05	34.15	-3	4,608	-0.07%
2020/10/15	0	0.00	2	34.30	33.90	-2	5,070	-0.04%
2020/10/13	1	33.35	1	33.60	33.55	0	5,005	0.00%
2020/10/05	0	0.00	1	33.10	33.10	-1	5,263	-0.02%
2020/09/25	0	0.00	1	31.25	30.90	-1	5,483	-0.02%
2020/09/24	1	32.10	1	32.00	31.80	0	5,502	0.00%
2020/09/23	2	32.85	0	0.00	32.85	2	5,527	0.04%
2020/09/18	1	33.95	2	34.15	34.10	-1	5,642	-0.02%
2020/09/17	0	0.00	13	34.58	34.45	-13	5,611	-0.23%
2020/09/16	3	35.22	4	34.85	34.70	-1	5,604	-0.02%
2020/09/15	19	34.37	2	34.65	34.95	17	5,436	0.31%
2020/09/14	0	0.00	5	33.00	33.00	-5	5,267	-0.09%
2020/09/10	5	33.40	0	0.00	32.80	5	5,304	0.09%
2020/09/04	2	32.40	0	0.00	32.75	2	5,569	0.04%
2020/09/03	0	0.00	10	33.30	33.05	-10	5,579	-0.18%
2020/09/02	0	0.00	1	33.20	32.95	-1	5,588	-0.02%
2020/09/01	0	0.00	1	32.35	32.35	-1	5,650	-0.02%
2020/08/28	13	33.23	0	0.00	33.35	13	5,865	0.22%
2020/08/27	2	32.65	0	0.00	32.85	2	5,926	0.03%
2020/08/26	0	0.00	1	32.95	33.00	-1	5,919	-0.02%
2020/08/24	0	0.00	1	31.80	32.15	-1	5,881	-0.02%
2020/08/21	0	0.00	1	32.50	32.70	-1	5,853	-0.02%
2020/08/20	1	32.25	0	0.00	32.25	1	5,848	0.02%
2020/08/19	0	0.00	37	33.71	33.75	-37	5,801	-0.64%
2020/08/18	0	0.00	1	33.95	33.95	-1	5,846	-0.02%
2020/08/14	2	34.10	0	0.00	34.80	2	5,708	0.04%
2020/08/13	0	0.00	3	34.45	34.30	-3	5,671	-0.05%
2020/08/12	1	34.70	0	0.00	34.70	1	5,644	0.02%
2020/08/11	1	34.80	0	0.00	34.80	1	5,583	0.02%
2020/08/06	0	0.00	1	35.40	35.90	-1	5,404	-0.02%
2020/08/04	0	0.00	10	36.95	36.75	-10	5,218	-0.19%
2020/08/03	1	35.85	4.1	36.30	36.45	-3.1	5,143	-0.06%
2020/07/31	2	34.95	68	34.86	34.95	-66	4,912	-1.34%
2020/07/30	15	32.30	115	31.99	32.30	-100	4,610	-2.17%	大賣/
2020/07/29	8	30.50	8	30.67	30.90	0	4,649	0.00%
2020/07/28	101	30.27	3	31.20	30.15	98	4,768	2.05%	大買/
2020/07/27	3	32.78	2	33.10	32.25	1	4,685	0.02%
2020/07/24	2	32.15	120	32.18	32.25	-118	4,558	-2.59%	大賣/鉅額交易
2020/07/09	1	31.50	0	0.00	31.40	1	4,498	0.02%
2020/07/08	10	31.65	0	0.00	32.15	10	4,445	0.22%
2020/07/02	0	0.00	10	32.90	32.75	-10	4,493	-0.22%
2020/07/01	1	32.35	16	32.26	32.20	-15	4,460	-0.34%
2020/06/30	20	31.50	0	0.00	31.80	20	4,413	0.45%
2020/06/15	1	31.20	1	31.35	30.70	0	4,577	0.00%
2020/06/11	0	0.00	13	31.00	29.60	-13	4,459	-0.29%
2020/06/09	1	31.10	4	31.05	30.80	-3	4,470	-0.07%
2020/06/08	1	31.40	0	0.00	30.65	1	4,503	0.02%
2020/06/05	0	0.00	1	30.50	30.65	-1	4,431	-0.02%
2020/06/04	3	30.40	0	0.00	30.55	3	4,420	0.07%
2020/06/03	9	29.00	0	0.00	29.65	9	4,252	0.21%
2020/06/01	0	0.00	1	28.50	28.70	-1	4,240	-0.02%
2020/05/26	3	28.95	0	0.00	28.95	3	4,241	0.07%
2020/05/25	6	29.14	1	29.25	29.35	5	4,181	0.12%
2020/05/21	1	28.05	1	28.05	28.10	0	4,023	0.00%
2020/05/20	6	27.85	0	0.00	27.85	6	4,022	0.15%
2020/05/14	1	28.05	1	27.95	27.15	0	3,911	0.00%
2020/05/13	1	27.80	0	0.00	28.10	1	3,902	0.03%
2020/05/11	30	28.25	1	28.15	28.15	29	3,897	0.74%
2020/05/08	1	28.45	1	28.15	28.05	0	3,872	0.00%
2020/05/07	1	27.60	1	27.75	28.10	0	3,859	0.00%
2020/05/06	15	27.75	0	0.00	27.80	15	3,840	0.39%
2020/05/05	90	27.93	0	0.00	27.85	90	3,815	2.36%
2020/05/04	17	27.20	0	0.00	27.35	17	3,726	0.46%
2020/04/29	40	25.86	0	0.00	25.75	40	3,554	1.13%
2020/04/27	20	25.75	0	0.00	25.75	20	3,534	0.57%
2020/04/22	1	24.80	1	24.20	25.10	0	3,449	0.00%
2020/04/17	1	26.10	1	25.25	25.25	0	3,304	0.00%
2020/04/16	0	0.00	1	24.65	24.70	-1	3,136	-0.03%
2020/04/14	0	0.00	1	24.20	24.40	-1	3,060	-0.03%
2020/04/13	0	23.85	0	0.00	23.85	0	3,036	0.00%
2020/04/10	1	24.50	0	0.00	24.20	1	3,026	0.03%
2020/04/09	1	24.00	0	0.00	23.95	1	2,994	0.03%
2020/04/08	0	0.00	2	23.08	23.40	-2	2,976	-0.07%
2020/04/07	0	0.00	2	22.10	22.40	-2	2,906	-0.07%
2020/03/31	3	20.77	2	20.60	20.85	1	2,757	0.04%
2020/03/27	2	21.25	3	20.75	20.80	-1	2,718	-0.04%
2020/03/26	2	20.93	2	20.80	20.80	0	2,676	0.00%
2020/03/25	3	20.97	1	20.95	20.90	2	2,754	0.07%
2020/03/17	2	21.60	0	0.00	21.50	2	2,823	0.07%
2020/03/12	1	25.90	0	0.00	25.10	1	2,557	0.04%
2020/03/05	0	0.00	3	27.68	27.30	-3	2,300	-0.13%
2020/02/26	2	27.40	0	0.00	27.40	2	2,128	0.09%
2020/02/24	0	0.00	1	27.65	27.55	-1	2,091	-0.05%
2020/02/21	1	27.10	0	0.00	27.70	1	2,087	0.05%
2020/02/19	1	27.45	0	0.00	27.35	1	2,047	0.05%
2020/02/12	1	27.25	1	27.35	27.40	0	1,964	0.00%
2020/02/07	1	26.85	0	0.00	26.85	1	1,905	0.05%
2020/01/20	0	0.00	2	29.60	29.70	-2	1,912	-0.10%
2020/01/03	1	30.35	0	0.00	30.40	1	1,868	0.05%
2020/01/02	3	31.40	3	31.65	31.45	0	1,822	0.00%
2019/12/24	1	30.85	0	0.00	30.40	1	1,683	0.06%
2019/12/20	3	30.85	4.2	30.95	30.70	-1.2	1,624	-0.07%
2019/12/19	1	30.30	0	0.00	30.05	1	1,510	0.07%
2019/12/10	5	28.25	0	0.00	28.30	5	1,238	0.40%
2019/11/29	0	0.00	0	27.60	27.60	0	1,302	0.00%
2019/11/26	0	0.00	1	28.25	28.05	-1	1,358	-0.07%
2019/11/20	1	27.90	0	0.00	28.00	1	1,357	0.07%
2019/11/18	0	0.00	1	28.00	28.00	-1	1,339	-0.07%
2019/11/07	0	0.00	2	27.98	27.95	-2	1,447	-0.14%
2019/11/05	1	28.70	0	28.55	28.55	1	1,441	0.07%
2019/11/01	0	0.00	1	28.30	28.30	-1	1,446	-0.07%
2019/10/31	1	28.15	1	28.35	28.40	0	1,470	0.00%
2019/10/30	0	0.00	1	28.60	28.50	-1	1,465	-0.07%
2019/10/29	1	29.00	1	29.10	28.65	0	1,472	0.00%
2019/10/22	1	27.65	0	0.00	27.70	1	1,493	0.07%
2019/10/09	1	27.50	0	0.00	27.55	1	1,605	0.06%
2019/09/26	1	28.25	0	0.00	28.30	1	1,650	0.06%
2019/09/23	1	28.80	0	0.00	28.85	1	1,670	0.06%
2019/09/19	4	28.76	5	28.72	28.60	-1	1,695	-0.06%
2019/09/18	0	0.00	2	28.25	28.25	-2	1,605	-0.12%
2019/09/06	1	28.25	0	0.00	28.30	1	1,625	0.06%
2019/08/30	2	27.35	0	0.00	27.30	2	1,576	0.13%
2019/08/21	0	0.00	2	28.05	28.05	-2	1,543	-0.13%
2019/08/13	1	28.75	0	0.00	28.75	1	1,482	0.07%
2019/08/06	2	28.95	0	0.00	28.90	2	1,519	0.13%
2019/07/26	0	0.00	2	31.75	31.70	-2	1,483	-0.13%
2019/07/24	2	31.78	4	31.78	31.55	-2	1,488	-0.13%
2019/06/27	0	0.00	1	28.55	28.50	-1	2,708	-0.04%
2019/06/12	0	0.00	1	27.50	27.80	-1	2,829	-0.04%
2019/06/11	10	27.25	10	27.50	27.75	0	2,822	0.00%
2019/06/04	1	27.20	0	0.00	26.90	1	2,860	0.03%
2019/05/27	0	0.00	4	26.20	26.30	-4	3,115	-0.13%
2019/05/20	1	27.05	0	0.00	26.95	1	3,191	0.03%
2019/05/15	1	28.30	0	28.50	28.20	1	3,185	0.03%
2019/05/13	10	28.50	2	29.20	28.30	8	3,256	0.25%
2019/04/26	2	31.65	0	0.00	31.65	2	3,505	0.06%
2019/04/18	5	33.10	25	31.94	30.90	-20	3,215	-0.62%
2019/04/16	0	0.00	6	32.25	32.35	-6	3,065	-0.20%
2019/04/15	5	32.20	0	0.00	32.00	5	3,012	0.17%
2019/04/12	0	30.85	3	30.98	30.85	-3	2,884	-0.10%
2019/04/11	4	30.31	1	30.20	30.20	3	2,805	0.11%
2019/04/10	0	0.00	3	30.85	31.40	-3	2,672	-0.11%
2019/04/08	0	0.00	1	29.50	29.70	-1	2,339	-0.04%
2019/04/03	0	0.00	1	29.15	29.50	-1	2,276	-0.04%
2019/03/29	21	28.60	0	0.00	28.50	21	2,191	0.96%
2019/03/27	2	28.95	0	0.00	28.95	2	2,167	0.09%
2019/03/25	2	29.20	2	29.55	29.55	0	2,135	0.00%
2019/03/22	2	29.85	1	29.85	29.95	1	2,122	0.05%
2019/03/20	0	0.00	1	28.95	28.95	-1	2,060	-0.05%
2019/03/19	4	29.30	0	0.00	29.20	4	2,069	0.19%
2019/03/11	1	28.85	0	0.00	29.05	1	2,207	0.05%
2019/03/06	2	29.95	0	0.00	29.75	2	2,291	0.09%
2019/02/26	0	0.00	2	30.15	30.10	-2	2,152	-0.09%
2019/02/25	2	29.85	0	0.00	30.00	2	2,123	0.09%
2019/02/11	1	30.00	0	0.00	30.05	1	2,249	0.04%
2019/01/30	0	0.00	1	29.80	29.75	-1	2,234	-0.04%
2019/01/22	0	0.00	1	28.35	28.30	-1	2,150	-0.05%
2019/01/17	0	0.00	1	27.25	27.10	-1	2,337	-0.04%
2019/01/14	1	26.65	1	26.65	26.70	0	2,402	0.00%
2018/12/17	0	0.00	2	27.53	27.40	-2	2,799	-0.07%
2018/12/13	4	27.48	2	27.50	27.55	2	2,863	0.07%
2018/12/10	1	26.90	0	0.00	27.10	1	2,925	0.03%
2018/12/06	1	28.35	0	0.00	27.40	1	2,906	0.03%
2018/12/05	1	28.75	0	0.00	28.95	1	2,870	0.03%
2018/11/19	0	0.00	1	30.05	30.15	-1	2,732	-0.04%
2018/11/14	0	0.00	1	29.70	29.80	-1	2,760	-0.04%
2018/11/13	1	29.35	0	0.00	29.40	1	2,715	0.04%
2018/10/26	0	0.00	10	24.90	25.30	-10	3,061	-0.33%
2018/10/12	2	28.13	1	28.45	28.85	1	2,954	0.03%
2018/10/08	0	0.00	2	33.40	33.35	-2	2,915	-0.07%
2018/10/04	7	35.77	7	35.55	35.55	0	2,931	0.00%
2018/10/03	6	37.01	6	36.60	36.60	0	2,930	0.00%
2018/10/02	4	37.01	4	36.95	36.95	0	2,962	0.00%
2018/09/28	4	37.15	4	36.50	36.50	0	3,015	0.00%
2018/09/27	4	37.43	4	37.10	37.10	0	3,030	0.00%
2018/09/26	12	37.78	12	37.45	37.45	0	3,043	0.00%
2018/09/25	2	37.10	2	37.40	37.45	0	3,050	0.00%
2018/09/21	5	38.25	8	38.26	37.55	-3	3,052	-0.10%
2018/09/20	0	0.00	3	37.88	37.85	-3	3,020	-0.10%
2018/09/19	5	37.86	3	37.85	37.55	2	3,032	0.07%
2018/09/18	2	36.50	2	36.75	36.80	0	3,011	0.00%
2018/09/11	0	0.00	1	36.20	36.45	-1	3,072	-0.03%
2018/09/10	1	36.30	1	37.40	36.30	0	3,073	0.00%
2018/09/05	3	38.90	1	38.75	38.90	2	3,086	0.06%
2018/09/04	1	38.90	0	0.00	38.80	1	3,099	0.03%
2018/09/03	1	38.30	0	0.00	38.20	1	3,120	0.03%
2018/08/31	1	37.90	0	0.00	38.15	1	3,079	0.03%
2018/08/28	11	36.89	0	0.00	37.10	11	3,120	0.35%
2018/08/21	1	37.95	0	0.00	38.15	1	3,266	0.03%
2018/08/15	0	0.00	1	38.90	38.45	-1	3,311	-0.03%
2018/08/13	1	39.40	0	0.00	39.90	1	3,238	0.03%
2018/08/02	0	0.00	2	37.63	36.80	-2	2,929	-0.07%
2018/08/01	2	38.05	2	37.95	38.25	0	2,902	0.00%
2018/07/31	8	37.99	9	37.92	38.15	-1	2,886	-0.03%
2018/07/27	4	37.90	4	37.65	37.15	0	2,927	0.00%
2018/07/26	1	36.85	1	37.10	37.20	0	2,906	0.00%
2018/07/25	3	37.00	2	37.25	36.85	1	2,894	0.03%
2018/07/23	1	36.45	1	36.80	36.35	0	2,853	0.00%
2018/07/20	0	0.00	8	37.39	36.55	-8	2,849	-0.28%
2018/07/19	10	36.35	10	36.55	36.30	0	2,808	0.00%
2018/07/18	1	36.10	0	0.00	35.85	1	2,823	0.04%
2018/07/17	1	36.50	5	36.23	36.20	-4	2,835	-0.14%
2018/07/16	2	35.35	2	35.68	35.65	0	2,794	0.00%
2018/07/13	2	33.80	0	0.00	34.20	2	2,761	0.07%
2018/07/05	2	33.73	2	33.55	33.05	0	2,969	0.00%
2018/06/21	9	35.31	1	34.85	34.85	8	3,123	0.26%
2018/06/14	1	37.00	0	0.00	36.65	1	3,205	0.03%
2018/05/16	0	0.00	3	35.12	35.00	-3	4,513	-0.07%
2018/05/15	0	0.00	1	35.00	35.00	-1	4,536	-0.02%
2018/05/11	4	34.39	0	0.00	34.70	4	4,612	0.09%
2018/04/23	2	34.05	0	0.00	34.00	2	6,272	0.03%
2018/04/16	0	0.00	1	35.00	35.00	-1	6,590	-0.02%
2018/04/13	2	36.98	0	0.00	36.20	2	6,749	0.03%
2018/04/10	1	38.00	0	0.00	37.70	1	6,837	0.01%
2018/04/09	10	38.72	0	0.00	38.90	10	6,836	0.15%
2018/04/02	0	0.00	10	38.00	38.00	-10	6,852	-0.15%
2018/03/26	0	0.00	1	37.50	37.70	-1	7,413	-0.01%
2018/03/19	1	37.90	0	0.00	37.80	1	7,400	0.01%
2018/03/15	0	0.00	1	39.20	39.10	-1	7,429	-0.01%
2018/03/14	1	39.60	0.5	39.70	39.80	0.5	7,379	0.01%
2018/03/12	0	0.00	5	38.02	37.95	-5	7,125	-0.07%
2018/03/09	1	36.50	0	0.00	37.15	1	6,989	0.01%
2018/03/05	0	0.00	1	35.50	34.80	-1	7,267	-0.01%
2018/03/01	2	35.85	0	0.00	35.85	2	7,611	0.03%
2018/02/23	0	0.00	16	35.79	35.90	-16	7,768	-0.21%
2018/02/22	6	35.17	0	0.00	34.85	6	7,950	0.08%
2018/02/21	2	34.90	0	0.00	34.95	2	8,019	0.02%
2018/02/08	1	34.15	0	0.00	33.40	1	8,495	0.01%
2018/02/07	0	0.00	0.5	34.80	35.00	-0.5	8,611	-0.01%
2018/02/06	8	34.88	10	34.60	34.30	-2	8,842	-0.02%
2018/02/02	5	37.29	1	38.30	37.25	4	9,186	0.04%
2018/02/01	2	38.13	0	0.00	37.70	2	9,589	0.02%
2018/01/31	0	0.00	4	37.50	38.35	-4	9,867	-0.04%
2018/01/30	20	38.30	0	0.00	37.90	20	9,838	0.20%
2018/01/29	11	38.93	0	0.00	38.95	11	9,850	0.11%
2018/01/25	0	0.00	10	38.50	38.45	-10	10,086	-0.10%
2018/01/23	0	0.00	28	38.73	38.60	-28	10,065	-0.28%
2018/01/19	27	43.26	16	42.38	40.05	11	9,770	0.11%
2018/01/18	5	40.70	5	39.65	39.65	0	8,844	0.00%
2018/01/16	3	41.12	0	0.00	41.00	3	8,745	0.03%
2018/01/15	10	41.25	1	40.40	40.40	9	8,718	0.10%
2018/01/12	1	41.05	0	0.00	40.50	1	8,620	0.01%
2018/01/10	1	39.55	2	40.03	39.70	-1	8,375	-0.01%
2018/01/09	14	41.17	5	40.49	39.80	9	8,309	0.11%
2018/01/08	1	39.05	2	39.05	39.00	-1	8,051	-0.01%
2018/01/05	1	38.20	0	0.00	38.15	1	7,944	0.01%
2018/01/04	4	38.51	2	38.10	38.10	2	7,971	0.03%