欣銓 (3264)-凱基-嘉義券商分點個股進出

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
79.3
漲跌
▲1.6
漲幅
+2.06%
成交量
5,218張
產業
上櫃半導體類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－凱基-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

凱基-嘉義券商分點個股進出
凱基-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
2024/04/24	1	78.20	0	0.00	79.30	1	7,617	0.01%
2024/04/19	0.1	78.90	0	0.00	79.80	0.1	7,664	0.00%
2024/04/16	0	0.00	7	78.23	78.30	-7	7,749	-0.09%
2024/04/12	0	0.00	1	79.50	79.30	-1	7,741	-0.01%
2024/04/11	0	0.00	0.1	79.10	80.00	-0.1	7,753	0.00%
2024/04/10	5	80.04	5	79.70	79.50	0	7,790	0.00%
2024/04/09	2	80.70	0	0.00	80.80	2	7,710	0.03%
2024/04/08	1	81.50	1	81.20	81.50	0	7,808	0.00%
2024/04/03	2	81.80	0	0.00	81.30	2	7,877	0.03%
2024/04/02	1	82.80	1	83.10	82.40	0	7,892	0.00%
2024/04/01	1	82.80	1	82.50	82.60	0	7,925	0.00%
2024/03/29	5	82.10	6	83.68	83.60	-1	7,995	-0.01%
2024/03/28	6	83.18	0	0.00	82.30	6	7,756	0.08%
2024/03/27	5	81.00	7	83.70	84.00	-2	7,619	-0.03%
2024/03/26	3	79.53	4	80.20	79.80	-1	7,533	-0.01%
2024/03/25	2	80.95	3	81.50	81.50	-1	7,534	-0.01%
2024/03/22	6	83.62	9.1	82.23	81.90	-3.1	7,656	-0.04%
2024/03/21	0	0.00	3	85.93	85.80	-3	7,676	-0.04%
2024/03/20	15.1	86.30	5	86.62	85.00	10.1	7,656	0.13%
2024/03/19	9	84.37	11.3	85.47	85.60	-2.3	7,407	-0.03%
2024/03/18	1	79.58	2	81.00	80.90	-1	7,155	-0.01%
2024/03/15	0	0.00	1	77.20	76.80	-1	7,097	-0.01%
2024/03/14	5	76.80	0	0.00	76.10	5	7,092	0.07%
2024/03/13	0	0.00	1	78.80	77.80	-1	7,099	-0.01%
2024/03/12	0.2	78.30	2.1	77.80	77.60	-1.9	7,120	-0.03%
2024/03/11	6.7	78.26	24.2	77.15	77.00	-17.5	7,290	-0.24%
2024/03/08	19.4	80.23	22	79.59	79.10	-2.6	7,393	-0.04%
2024/03/07	3	77.97	2	78.90	78.60	1	7,435	0.01%
2024/03/06	2	76.00	3	76.70	77.00	-1	7,346	-0.01%
2024/03/05	6	76.18	1	76.60	76.60	5	7,364	0.07%
2024/03/04	2	75.85	14	75.34	76.10	-12	7,230	-0.17%
2024/03/01	2	73.30	2	72.70	72.70	0	7,016	0.00%
2024/02/29	1	71.10	0	0.00	71.00	1	6,895	0.01%
2024/02/27	1	71.50	0	0.00	71.50	1	6,881	0.01%
2024/02/26	3	73.10	1	72.50	72.50	2	6,876	0.03%
2024/02/23	4	75.03	10	74.02	74.10	-6	6,867	-0.09%
2024/02/22	2	74.65	1	73.90	74.80	1	6,855	0.01%
2024/02/21	1	73.50	0	0.00	73.40	1	6,806	0.01%
2024/02/20	1	73.50	0	0.00	73.30	1	6,821	0.01%
2024/02/19	1	74.00	0	0.00	74.10	1	6,814	0.01%
2024/02/16	1	74.10	1	74.60	73.90	0	6,785	0.00%
2024/02/05	0	0.00	8	71.30	71.80	-8	6,765	-0.12%
2024/02/02	3	71.93	0	0.00	71.80	3	6,752	0.04%
2024/02/01	1	73.00	3	73.00	73.00	-2	6,716	-0.03%
2024/01/29	0	0.00	1	74.20	74.40	-1	6,865	-0.01%
2024/01/26	1	74.20	0	0.00	73.70	1	6,939	0.01%
2024/01/25	3	75.30	2	75.60	75.60	1	6,949	0.01%
2024/01/23	0	0.00	1	75.30	75.20	-1	7,008	-0.01%
2024/01/22	3	75.30	1	75.00	75.70	2	6,986	0.03%
2024/01/19	5	75.12	5	75.00	75.30	0	7,183	0.00%
2024/01/18	0	0.00	1	74.00	74.30	-1	7,100	-0.01%
2024/01/17	3	73.27	1	72.90	72.90	2	7,019	0.03%
2024/01/16	4	72.65	1	72.30	73.20	3	6,960	0.04%
2024/01/12	1	69.90	0	0.00	71.50	1	6,964	0.01%
2024/01/09	0	0.00	1	71.50	71.00	-1	6,789	-0.01%
2024/01/05	9	72.97	20	72.20	72.10	-11	6,772	-0.16%
2024/01/04	0	0.00	30	71.63	72.80	-30	6,733	-0.45%
2024/01/03	50	72.40	0	0.00	72.40	50	6,664	0.75%
2024/01/02	1	73.30	2	73.10	73.30	-1	6,628	-0.02%
2023/12/28	0	0.00	10	74.35	73.90	-10	6,491	-0.15%
2023/12/26	3	73.07	1.2	73.78	73.90	1.8	6,523	0.03%
2023/12/25	2.2	73.80	5.5	73.07	72.90	-3.3	6,440	-0.05%
2023/12/22	6.1	74.90	3	74.00	75.20	3.1	6,332	0.05%
2023/12/21	1.2	74.75	0	0.00	74.70	1.2	6,267	0.02%
2023/12/20	1.2	76.15	6	76.15	76.10	-4.8	6,188	-0.08%
2023/12/19	2.3	76.82	23	76.90	76.80	-20.7	6,160	-0.34%
2023/12/18	2.2	79.58	2.4	78.32	78.50	-0.2	6,053	0.00%
2023/12/15	0.1	82.40	0	0.00	81.00	0.1	6,103	0.00%
2023/12/14	19.1	82.13	11	82.17	82.00	8.1	6,079	0.13%
2023/12/13	4.1	80.93	11	80.67	80.40	-6.9	6,085	-0.11%
2023/12/12	11.2	79.97	3	80.40	80.60	8.2	6,078	0.13%
2023/12/11	2.1	78.18	1	78.60	78.60	1.1	6,141	0.02%
2023/12/08	1.1	78.80	1	78.50	77.90	0.1	6,309	0.00%
2023/12/07	2.2	77.45	139	77.74	77.50	-136.8	6,546	-2.09%	大賣/鉅額交易
2023/12/06	5.2	78.46	0.5	80.20	79.80	4.7	6,603	0.07%
2023/12/05	1	78.50	4	77.75	76.40	-3	6,492	-0.05%
2023/12/04	7.1	77.98	8.5	78.12	77.50	-1.4	6,460	-0.02%
2023/12/01	0.2	71.37	3	73.17	74.40	-2.9	6,201	-0.05%
2023/11/30	2	71.50	2	71.20	70.40	0	6,133	0.00%
2023/11/28	0.1	69.00	1	69.60	69.60	-0.9	6,162	-0.01%
2023/11/27	0.2	69.30	0	0.00	68.70	0.2	6,174	0.00%
2023/11/24	1.2	69.38	0	0.00	69.30	1.2	6,227	0.02%
2023/11/22	0	0.00	1	70.00	70.20	-1	6,305	-0.02%
2023/11/21	0	0.00	2	69.60	68.90	-2	6,298	-0.03%
2023/11/20	0.1	68.91	0	0.00	68.90	0.1	6,390	0.00%
2023/11/17	1.1	69.12	9.1	69.40	69.30	-8	6,529	-0.12%
2023/11/16	0.5	68.70	0	0.00	68.70	0.5	6,524	0.01%
2023/11/15	0.3	68.81	2	69.00	68.30	-1.8	6,509	-0.03%
2023/11/14	11.3	69.29	0	0.00	68.70	11.3	6,501	0.17%
2023/11/13	4	69.23	3	69.10	69.10	1	6,486	0.02%
2023/11/09	0	0.00	3	66.87	67.10	-3	6,408	-0.05%
2023/11/08	1	67.70	2	68.05	67.60	-1	6,440	-0.02%
2023/11/07	0	0.00	2	67.00	67.80	-2	6,406	-0.03%
2023/11/06	0	0.00	1	67.70	67.90	-1	6,390	-0.02%
2023/11/02	2	65.90	0	0.00	66.00	2	6,288	0.03%
2023/10/31	2	64.85	1	65.00	65.00	1	6,313	0.02%
2023/10/30	1	64.70	0	0.00	64.60	1	6,366	0.02%
2023/10/27	17	66.65	17	66.66	64.00	0	6,470	0.00%
2023/10/26	0	0.00	15	64.57	64.30	-15	6,517	-0.23%
2023/10/24	1	64.70	0	0.00	64.60	1	6,896	0.01%
2023/10/23	1	64.40	0	0.00	64.20	1	6,867	0.01%
2023/10/20	2	65.00	2	63.45	65.00	0	6,837	0.00%
2023/10/19	0	0.00	1	62.40	63.30	-1	6,849	-0.01%
2023/10/17	10	63.00	0	0.00	62.40	10	7,098	0.14%
2023/10/16	5	61.90	0	0.00	62.30	5	7,341	0.07%
2023/10/06	0.1	62.60	0	0.00	62.10	0.1	7,644	0.00%
2023/10/04	2	61.50	1	60.60	62.00	1	7,686	0.01%
2023/09/28	1	62.30	0	0.00	62.50	1	7,649	0.01%
2023/09/27	1	61.50	0	0.00	61.80	1	7,733	0.01%
2023/09/22	1	63.50	0	0.00	63.40	1	7,983	0.01%
2023/09/20	0	0.00	2	65.45	65.00	-2	8,003	-0.02%
2023/09/15	0	0.00	10	68.90	68.40	-10	7,932	-0.13%
2023/09/14	11	68.80	1	68.30	68.30	10	8,033	0.12%
2023/09/13	32	69.32	39	69.32	69.30	-7	8,128	-0.09%
2023/09/12	64	67.87	56.1	68.44	68.20	8	8,139	0.10%
2023/09/11	0	0.00	30	66.03	65.60	-30	8,096	-0.37%
2023/09/08	28	66.16	5	66.08	65.80	23	8,040	0.29%
2023/09/07	10	66.20	12	65.33	65.00	-2	8,038	-0.02%
2023/09/06	0	0.00	8.1	65.12	65.00	-8.1	7,993	-0.10%
2023/09/05	0	0.00	5	63.76	64.40	-5	7,953	-0.06%
2023/09/04	1	62.50	2	63.05	63.30	-1	7,886	-0.01%
2023/09/01	5	62.74	2	62.75	62.70	3	7,876	0.04%
2023/08/30	1	62.00	0	0.00	62.00	1	7,806	0.01%
2023/08/28	2	61.40	0	0.00	61.10	2	7,794	0.03%
2023/08/25	0	61.60	1	61.80	61.50	-1	7,717	-0.01%
2023/08/24	2	62.20	3	61.93	61.40	-1	7,713	-0.01%
2023/08/21	0	0.00	2	58.50	58.60	-2	7,815	-0.03%
2023/08/11	1	59.10	0	0.00	58.80	1	7,709	0.01%
2023/08/08	0	0.00	1	61.60	60.80	-1	7,593	-0.01%
2023/08/07	1	61.00	0	0.00	61.70	1	7,542	0.01%
2023/08/02	10.1	60.94	7	60.50	60.40	3.1	7,414	0.04%
2023/08/01	1	60.80	0	0.00	60.70	1	7,291	0.01%
2023/07/31	23	61.92	2	63.30	61.70	21	7,170	0.29%
2023/07/28	1	64.10	1.3	64.05	64.10	-0.3	6,834	0.00%
2023/07/27	2	60.55	0	0.00	61.50	2	6,461	0.03%
2023/07/25	0	0.00	0.1	62.00	62.40	-0.1	6,388	0.00%
2023/07/24	2	61.40	0	0.00	61.80	2	6,360	0.03%
2023/07/21	2	62.50	0	0.00	63.30	2	6,277	0.03%
2023/07/20	0	0.00	1	63.10	63.90	-1	6,173	-0.02%
2023/07/19	8	63.95	17.1	64.14	63.50	-9.1	6,018	-0.15%
2023/07/18	0	0.00	3	62.67	63.00	-3	5,804	-0.05%
2023/07/17	0.1	62.30	0	0.00	62.30	0.1	5,787	0.00%
2023/07/14	95	61.91	0	0.00	61.10	95	5,768	1.65%
2023/07/13	25	62.20	0	0.00	62.00	25	5,679	0.44%
2023/07/11	10	61.10	1	61.00	61.40	9	5,602	0.16%
2023/07/07	2	60.65	0	0.00	60.40	2	5,564	0.04%
2023/07/06	3	61.47	0	0.00	61.00	3	5,565	0.05%
2023/07/04	1	63.00	8	62.85	62.90	-7	5,450	-0.13%
2023/07/03	6	61.72	1	61.90	61.40	5	5,325	0.09%
2023/06/30	2	60.70	0	0.00	60.90	2	5,283	0.04%
2023/06/29	7	60.13	0	0.00	60.30	7	5,241	0.13%
2023/06/28	1	61.40	0	0.00	61.10	1	5,207	0.02%
2023/06/26	0.2	59.50	1	59.60	59.60	-0.8	5,216	-0.02%
2023/06/21	0	0.00	6	60.30	60.20	-6	5,152	-0.12%
2023/06/20	11	62.11	6	62.93	61.70	5	5,035	0.10%
2023/06/19	4	65.85	2	66.00	65.50	2	4,856	0.04%
2023/06/16	18	63.82	1	63.80	64.00	17	4,636	0.37%
2023/06/15	4	61.58	7	63.41	63.90	-3	4,478	-0.07%
2023/06/14	8	60.98	2	61.55	61.40	6	4,336	0.14%
2023/06/13	1	59.80	2	60.15	60.50	-1	4,458	-0.02%
2023/06/12	1	61.00	2	58.70	59.30	-1	4,532	-0.02%
2023/06/09	3	60.30	0	0.00	60.20	3	4,588	0.07%
2023/06/08	1	59.10	0	0.00	59.40	1	4,606	0.02%
2023/06/07	1	59.10	0	0.00	59.10	1	4,715	0.02%
2023/06/06	0.2	58.40	0	0.00	58.70	0.2	4,764	0.00%
2023/06/02	0	0.00	2	58.20	58.50	-2	5,141	-0.04%
2023/05/30	0	0.00	1	58.30	58.30	-1	5,186	-0.02%
2023/05/29	0	0.00	1	58.40	58.40	-1	5,167	-0.02%
2023/05/26	3	57.53	3	57.43	57.40	0	5,104	0.00%
2023/05/19	0	0.00	1	54.40	54.50	-1	5,006	-0.02%
2023/05/18	1	54.20	0	0.00	54.30	1	5,054	0.02%
2023/05/16	1	53.60	0	0.00	53.00	1	5,178	0.02%
2023/05/12	0	0.00	1	53.40	53.10	-1	5,249	-0.02%
2023/05/09	1	54.00	11	54.29	54.20	-10	5,391	-0.19%
2023/05/08	1	54.30	0	0.00	54.20	1	5,369	0.02%
2023/05/05	10	53.60	0	0.00	53.90	10	5,402	0.19%
2023/05/04	2	53.30	0	0.00	53.60	2	5,485	0.04%
2023/05/02	0	0.00	20	54.10	53.90	-20	5,576	-0.36%
2023/04/28	20	53.82	0	0.00	54.00	20	5,670	0.35%
2023/04/25	1	53.00	15	53.10	53.00	-14	5,641	-0.25%
2023/04/24	0.1	54.50	0	0.00	54.40	0.1	5,588	0.00%
2023/04/21	0	0.00	1	55.00	54.60	-1	5,579	-0.02%
2023/04/20	1	55.80	0	0.00	55.80	1	5,528	0.02%
2023/04/19	0	0.00	1	56.50	56.50	-1	5,485	-0.02%
2023/04/18	0	0.00	2	57.60	57.20	-2	5,428	-0.04%
2023/04/17	4	57.60	3	57.60	57.60	1	5,417	0.02%
2023/04/11	0	0.00	3	57.97	58.30	-3	5,258	-0.06%
2023/04/06	0	0.00	3	57.63	58.30	-3	5,139	-0.06%
2023/03/31	0	0.00	3	58.10	57.50	-3	5,082	-0.06%
2023/03/30	3	57.50	0	0.00	57.40	3	5,037	0.06%
2023/03/29	0	0.00	6	55.70	56.00	-6	5,003	-0.12%
2023/03/28	1	55.80	0	0.00	56.10	1	4,986	0.02%
2023/03/27	15	57.75	12	56.88	56.70	3	4,901	0.06%
2023/03/24	5	58.90	5	58.40	58.00	0	4,809	0.00%
2023/03/23	4	58.33	2	57.85	58.40	2	4,764	0.04%
2023/03/22	0	0.00	21	57.70	57.70	-21	4,696	-0.45%
2023/03/21	0	0.00	1	58.20	58.00	-1	4,642	-0.02%
2023/03/20	1	58.50	2	57.80	57.60	-1	4,600	-0.02%
2023/03/17	22	57.27	0	0.00	57.70	22	4,536	0.48%
2023/03/15	4	58.93	11	58.40	58.50	-7	4,213	-0.17%
2023/03/13	1	56.50	0	0.00	57.40	1	3,957	0.03%
2023/03/09	2	59.40	3	59.10	59.40	-1	3,717	-0.03%
2023/03/08	32	60.10	23	59.80	59.60	9	3,611	0.25%
2023/03/07	3	59.00	0	0.00	58.90	3	3,442	0.09%
2023/03/06	1	57.00	10	57.10	56.90	-9	3,315	-0.27%
2023/03/02	1	54.90	0	0.00	54.90	1	3,274	0.03%
2023/03/01	3	55.10	0	0.00	55.10	3	3,282	0.09%
2023/02/23	0	56.00	1	56.10	56.10	-1	3,201	-0.03%
2023/02/22	0	0.00	10	54.70	54.80	-10	3,171	-0.32%
2023/02/21	1	54.60	0	0.00	54.40	1	3,187	0.03%
2023/02/17	0	0.00	4	55.00	55.00	-4	3,274	-0.12%
2023/02/15	1	54.10	15	55.50	54.30	-14	3,415	-0.41%
2023/02/10	0	56.00	0	0.00	55.30	0	3,588	0.00%
2023/02/07	19	55.84	0	0.00	56.40	19	3,581	0.53%
2023/02/06	0	0.00	1	55.40	55.50	-1	3,626	-0.03%
2023/02/03	0	0.00	3	55.10	55.10	-3	3,748	-0.08%
2023/02/01	0	0.00	9	53.40	53.90	-9	3,795	-0.24%
2023/01/30	0	0.00	2	52.70	53.00	-2	3,744	-0.05%
2023/01/16	0	50.80	0	0.00	50.90	0	3,724	0.00%
2023/01/09	1	50.90	0.1	50.50	50.90	0.9	3,945	0.02%
2022/12/27	0	0.00	6	49.43	49.30	-6	4,117	-0.15%
2022/12/22	3	50.30	0	0.00	50.30	3	4,214	0.07%
2022/12/21	0	0.00	3	50.00	49.90	-3	4,223	-0.07%
2022/12/09	0	0.00	10	50.70	50.30	-10	4,294	-0.23%
2022/12/08	0	0.00	6	50.10	50.70	-6	4,313	-0.14%
2022/12/06	2	51.30	0	0.00	50.60	2	4,321	0.05%
2022/12/05	11	51.82	1	52.10	52.10	10	4,321	0.23%
2022/12/02	3	51.00	0	0.00	51.00	3	4,380	0.07%
2022/11/30	2	50.10	0	0.00	49.80	2	4,355	0.05%
2022/11/29	1	49.55	0	0.00	49.55	1	4,402	0.02%
2022/11/28	0	0.00	1	50.40	49.65	-1	4,372	-0.02%
2022/11/25	0	0.00	17	50.00	50.10	-17	4,293	-0.40%
2022/11/24	0	0.00	15	49.60	49.25	-15	4,259	-0.35%
2022/11/23	0	0.00	7	50.00	50.10	-7	4,175	-0.17%
2022/11/22	17	50.11	1	50.00	50.10	16	4,174	0.38%
2022/11/21	6	50.10	0	0.00	50.10	6	4,172	0.14%
2022/11/18	0	0.00	1	50.00	50.10	-1	4,186	-0.02%
2022/11/17	1	50.30	0	0.00	50.30	1	4,147	0.02%
2022/11/16	0	0.00	2	49.00	50.00	-2	4,132	-0.05%
2022/11/15	0	0.00	2	49.05	48.90	-2	4,093	-0.05%
2022/11/11	11	48.06	11	48.04	48.35	0	3,975	0.00%
2022/11/10	0	0.00	9	46.65	46.75	-9	3,816	-0.24%
2022/11/09	1	46.00	6	46.03	46.15	-5	3,794	-0.13%
2022/11/08	2	45.40	3	45.77	45.30	-1	3,716	-0.03%
2022/11/07	11	45.36	15	44.97	44.85	-4	3,619	-0.11%
2022/11/03	3	43.77	0	0.00	44.00	3	3,581	0.08%
2022/11/01	0	0.00	17	42.41	43.95	-17	3,661	-0.46%
2022/10/31	28	42.11	0	0.00	41.85	28	3,563	0.79%
2022/10/28	7	42.58	1	42.20	41.65	6	3,615	0.17%
2022/10/24	0	0.00	7	39.35	39.70	-7	3,576	-0.20%
2022/10/20	6	38.48	1	38.55	38.85	5	3,572	0.14%
2022/10/19	2	39.30	0	0.00	39.30	2	3,566	0.06%
2022/10/18	2	39.50	4	40.00	40.15	-2	3,549	-0.06%
2022/10/17	4	39.55	0	0.00	40.85	4	3,529	0.11%
2022/10/13	2	39.55	0	0.00	38.50	2	3,635	0.06%
2022/10/12	1	40.20	0	0.00	40.15	1	3,611	0.03%
2022/10/03	0	0.00	1	43.05	42.50	-1	3,799	-0.03%
2022/09/28	1	39.90	2	39.78	39.40	-1	3,851	-0.03%
2022/09/22	0	0.00	10	42.50	43.80	-10	3,907	-0.26%
2022/09/21	1	43.05	0	0.00	43.20	1	3,920	0.03%
2022/09/20	0	0.00	1	44.60	44.05	-1	3,940	-0.03%
2022/09/19	0	0.00	1	44.80	44.00	-1	3,970	-0.03%
2022/09/16	3	45.48	12	45.55	45.00	-9	3,966	-0.23%
2022/09/15	15	46.60	9	46.06	46.10	6	4,002	0.15%
2022/09/14	1	46.65	2	45.93	46.80	-1	4,046	-0.02%
2022/09/13	3	46.78	4	47.05	46.70	-1	4,061	-0.02%
2022/09/12	5	46.70	20	46.72	46.65	-15	4,086	-0.37%
2022/09/08	0	0.00	1	45.15	46.00	-1	4,072	-0.02%
2022/09/06	2	43.23	4	43.44	43.25	-2	4,107	-0.05%
2022/09/01	20	45.70	0	0.00	45.40	20	4,189	0.48%
2022/08/31	0	0.00	1	45.65	45.80	-1	4,218	-0.02%
2022/08/30	1	45.00	0	0.00	44.95	1	4,227	0.02%
2022/08/25	0	0.00	12	45.55	46.10	-12	4,437	-0.27%
2022/08/24	2	44.75	1	45.05	44.50	1	4,566	0.02%
2022/08/23	11	44.52	0	0.00	44.50	11	4,650	0.24%
2022/08/19	0	0.00	3	45.75	45.70	-3	4,610	-0.07%
2022/08/18	10	45.75	4	45.75	45.65	6	4,581	0.13%
2022/08/16	0	0.00	2	45.73	45.60	-2	4,514	-0.04%
2022/08/15	1	45.00	2	45.00	44.95	-1	4,458	-0.02%
2022/08/12	17	44.20	0	0.00	44.10	17	4,395	0.39%
2022/08/11	1	43.50	0	0.00	43.50	1	4,350	0.02%
2022/08/10	1	43.05	0	0.00	43.00	1	4,290	0.02%
2022/08/09	1	43.50	0	0.00	43.50	1	4,269	0.02%
2022/08/08	8	43.13	4	42.81	43.50	4	4,212	0.09%
2022/08/05	1	41.50	0	0.00	41.50	1	4,074	0.02%
2022/08/02	1	40.00	1	40.00	40.00	0	3,873	0.00%
2022/08/01	7	41.41	2	41.45	41.20	5	3,837	0.13%
2022/07/26	2	38.70	0	0.00	38.30	2	3,615	0.06%
2022/07/25	0	0.00	4	39.46	39.65	-4	3,564	-0.11%
2022/07/22	0	0.00	8	40.46	40.15	-8	3,526	-0.23%
2022/07/21	0	0.00	10	39.80	40.45	-10	3,515	-0.28%
2022/07/20	8	40.21	0	0.00	39.60	8	3,490	0.23%
2022/07/19	0	0.00	2	38.30	38.60	-2	3,402	-0.06%
2022/07/18	2	37.90	0	0.00	38.70	2	3,375	0.06%
2022/07/15	3	36.70	2	36.10	37.55	1	3,286	0.03%
2022/07/14	2.1	35.53	1	35.80	36.25	1.1	3,222	0.03%
2022/07/13	0	0.00	3	35.75	35.75	-3	3,171	-0.09%
2022/07/12	0	0.00	3.1	34.86	34.85	-3.1	3,135	-0.10%
2022/07/08	8	36.84	1	36.70	37.25	7	3,019	0.23%
2022/07/05	0.3	34.92	1	35.40	35.10	-0.7	2,965	-0.02%
2022/07/04	14.5	34.88	3	34.95	34.55	11.5	2,940	0.39%
2022/07/01	0.3	35.05	0	0.00	34.55	0.3	2,934	0.01%
2022/06/30	1.2	36.12	0	0.00	35.90	1.2	2,892	0.04%
2022/06/29	3	37.20	3	37.15	37.20	0	2,842	0.00%
2022/06/22	3	39.98	0	0.00	39.00	3	2,673	0.11%
2022/06/20	9	41.77	10	41.30	40.35	-1	2,576	-0.04%
2022/06/17	9	43.23	10	43.10	43.10	-1	2,524	-0.04%
2022/06/16	8	46.69	8	45.21	44.70	0	2,470	0.00%
2022/06/14	2	50.15	0	0.00	50.60	2	2,348	0.09%
2022/06/13	3	50.30	2	50.05	50.00	1	2,307	0.04%
2022/06/10	1	50.70	1	50.60	51.10	0	2,266	0.00%
2022/06/09	0	0.00	2	50.70	50.50	-2	2,219	-0.09%
2022/06/08	1	50.20	2	50.10	50.10	-1	2,172	-0.05%
2022/06/07	0	0.00	3	50.00	50.00	-3	2,161	-0.14%
2022/06/06	0	0.00	4	49.48	50.20	-4	2,140	-0.19%
2022/06/02	21	50.12	20	50.37	50.40	1	2,125	0.05%
2022/06/01	0	0.00	6	50.12	49.60	-6	1,963	-0.31%
2022/05/31	8	47.82	0	0.00	48.25	8	1,806	0.44%
2022/05/30	1	46.35	0	0.00	47.40	1	1,732	0.06%
2022/05/27	3	45.00	2	44.98	45.10	1	1,688	0.06%
2022/05/25	0	0.00	1	44.55	44.55	-1	1,745	-0.06%
2022/05/23	1	45.20	0	0.00	45.05	1	1,811	0.06%
2022/05/20	1	44.95	0	0.00	45.50	1	1,861	0.05%
2022/05/17	0	0.00	1	45.20	45.60	-1	1,908	-0.05%
2022/05/09	2	44.78	1	45.70	44.70	1	2,170	0.05%
2022/05/03	1	44.30	0	0.00	44.30	1	2,239	0.04%
2022/04/29	1	44.70	0	0.00	43.50	1	2,291	0.04%
2022/04/25	3	45.07	3	44.75	44.80	0	2,317	0.00%
2022/04/20	1	47.10	1	46.75	47.10	0	2,418	0.00%
2022/04/19	0	0.00	5	46.20	46.25	-5	2,434	-0.21%
2022/04/15	5	46.45	5	46.11	46.10	0	2,537	0.00%
2022/04/14	1	46.80	1	47.10	47.45	0	2,570	0.00%
2022/04/12	1	46.60	0	0.00	46.10	1	2,646	0.04%
2022/03/29	2	49.75	0	0.00	49.50	2	2,733	0.07%
2022/03/28	4	49.58	3	49.70	49.65	1	2,751	0.04%
2022/03/25	0	51.00	0	0.00	50.50	0	2,738	0.00%
2022/03/24	1	50.70	1	50.70	50.90	0	2,738	0.00%
2022/03/23	2	50.75	2	50.60	50.70	0	2,768	0.00%
2022/03/22	0	0.00	1	49.95	50.20	-1	2,784	-0.04%
2022/03/21	1	50.70	1	50.30	50.30	0	2,829	0.00%
2022/03/17	0	0.00	1	50.50	50.30	-1	2,898	-0.03%
2022/03/16	0	0.00	2	48.73	48.40	-2	2,882	-0.07%
2022/03/15	0	0.00	2	50.00	48.75	-2	2,870	-0.07%
2022/03/11	1	50.00	1	50.50	49.95	0	2,991	0.00%
2022/03/10	1	50.50	1	50.20	50.50	0	3,021	0.00%
2022/03/08	1.1	49.34	1	48.65	48.30	0.1	3,136	0.00%
2022/03/07	0.5	50.00	0	0.00	50.00	0.5	3,153	0.02%
2022/03/04	2	51.70	5	51.86	51.70	-3	3,246	-0.09%
2022/03/01	3	51.30	3	51.20	51.30	0	3,507	0.00%
2022/02/25	2	50.15	2	50.25	50.60	0	3,573	0.00%
2022/02/24	3	49.72	2	50.40	49.20	1	3,643	0.03%
2022/02/23	1	50.60	0	0.00	50.50	1	3,777	0.03%
2022/02/21	1	51.30	0	0.00	51.50	1	3,828	0.03%
2022/02/17	1	51.60	0	0.00	51.70	1	3,931	0.03%
2022/02/16	1	52.10	1	51.60	51.70	0	4,002	0.00%
2022/02/15	4	51.60	3	51.40	51.20	1	4,080	0.02%
2022/02/14	2	51.75	3	51.50	51.60	-1	4,139	-0.02%
2022/02/11	4	53.08	1	53.60	53.00	3	4,157	0.07%
2022/02/10	10	53.92	6	54.27	53.70	4	4,226	0.09%
2022/02/09	2	52.95	2	53.95	54.40	0	4,347	0.00%
2022/02/07	5	51.82	3	51.83	51.90	2	4,489	0.04%
2022/01/25	2.2	52.88	0	0.00	52.10	2.2	4,793	0.05%
2022/01/24	0.1	52.00	0	0.00	53.00	0.1	4,966	0.00%
2022/01/21	0.1	53.40	1	52.50	53.00	-0.9	5,218	-0.02%
2022/01/20	0	53.50	0	0.00	53.30	0	5,229	0.00%
2022/01/19	0.1	53.30	0	0.00	53.20	0.1	5,266	0.00%
2022/01/17	0	52.40	0	0.00	53.20	0	5,378	0.00%
2022/01/13	1	51.50	0	0.00	51.70	1	5,598	0.02%
2022/01/12	1	52.00	2	51.85	52.00	-1	5,617	-0.02%
2022/01/10	0	0.00	1	53.30	53.30	-1	5,736	-0.02%
2022/01/07	4.5	53.04	6	52.93	52.70	-1.5	5,829	-0.03%
2022/01/06	16	53.81	15	53.60	54.10	1	5,840	0.02%
2022/01/04	1	54.80	3	55.00	54.30	-2	6,025	-0.03%
2022/01/03	0	55.60	0	0.00	54.70	0	6,104	0.00%
2021/12/29	1	55.50	1	55.60	55.70	0	6,262	0.00%
2021/12/24	0	0.00	3	55.10	55.30	-3	6,582	-0.05%
2021/12/23	4	55.38	2	54.80	54.80	2	6,681	0.03%
2021/12/20	1	54.40	1	54.20	54.10	0	6,999	0.00%
2021/12/16	3	54.90	0	0.00	55.20	3	7,242	0.04%
2021/12/15	1	53.30	34	54.11	54.30	-33	7,325	-0.45%
2021/12/14	11	53.85	6	53.60	53.50	5	7,377	0.07%
2021/12/10	2	56.20	3	55.90	55.80	-1	7,661	-0.01%
2021/12/08	2	55.75	2	56.00	56.30	0	7,967	0.00%
2021/12/07	20	56.24	16	55.75	55.60	4	8,109	0.05%
2021/12/06	5	57.06	3	57.10	57.00	2	8,377	0.02%
2021/12/03	1	57.20	1	57.40	57.60	0	8,616	0.00%
2021/12/01	1	56.10	11	56.77	56.70	-10	9,061	-0.11%
2021/11/30	3	54.10	3	54.93	55.50	0	9,265	0.00%
2021/11/29	0	0.00	1	52.40	54.40	-1	9,701	-0.01%
2021/11/26	20	53.27	9	52.90	53.00	11	10,180	0.11%
2021/11/25	16	55.14	1	55.30	54.90	15	10,603	0.14%
2021/11/24	2	56.00	1	55.90	56.00	1	12,244	0.01%
2021/11/23	11	56.45	3	56.03	56.00	8	13,642	0.06%
2021/11/22	10	55.88	10	56.23	57.60	0	13,796	0.00%
2021/11/19	1	57.00	0	0.00	56.60	1	13,942	0.01%
2021/11/18	9	58.17	6	57.67	57.30	3	14,141	0.02%
2021/11/17	3	57.33	1	57.80	57.70	2	14,253	0.01%
2021/11/16	16.1	57.27	14	56.84	57.40	2.1	14,345	0.01%
2021/11/15	2	57.90	5	57.60	58.30	-3	14,469	-0.02%
2021/11/12	9.1	57.44	8	57.76	57.20	1.1	14,623	0.01%
2021/11/11	9	58.58	7	58.30	58.60	2	14,677	0.01%
2021/11/10	4.1	58.43	4	59.18	59.40	0.1	14,744	0.00%
2021/11/09	16	58.56	24	58.63	58.50	-8	14,990	-0.05%
2021/11/08	38	60.02	15	58.93	58.90	23	15,168	0.15%
2021/11/05	4	60.18	20	60.88	61.30	-16	15,129	-0.11%
2021/11/04	0.2	59.80	1	59.79	59.50	-0.8	15,237	-0.01%
2021/11/03	38.1	58.54	21	58.46	58.20	17.1	15,291	0.11%
2021/11/02	11.1	60.23	3	59.90	59.80	8.1	15,548	0.05%
2021/11/01	22.1	60.42	11	60.75	61.50	11.1	15,592	0.07%
2021/10/29	15	59.61	15	60.33	59.40	0	15,652	0.00%
2021/10/27	0	0.00	4	56.93	57.50	-4	16,604	-0.02%
2021/10/26	5.1	57.85	0	0.00	56.80	5.1	16,845	0.03%
2021/10/25	1	57.30	2	57.90	58.10	-1	16,942	-0.01%
2021/10/22	1	57.00	4	56.95	57.70	-3	17,212	-0.02%
2021/10/21	5	58.06	2	58.85	56.60	3	17,370	0.02%
2021/10/20	5	57.58	3	58.23	58.00	2	17,637	0.01%
2021/10/18	1.1	57.14	2	57.35	55.40	-0.9	18,163	0.00%
2021/10/13	10	52.40	20	53.03	53.50	-10	20,004	-0.05%
2021/10/12	3.1	53.09	1	52.90	52.90	2.1	20,096	0.01%
2021/10/08	0	0.00	3	55.60	55.90	-3	20,389	-0.01%
2021/10/06	4	55.08	1	54.20	54.10	3	22,623	0.01%
2021/10/04	1	56.50	0	0.00	54.70	1	22,591	0.00%
2021/10/01	9	55.81	4	56.50	55.70	5	22,740	0.02%
2021/09/30	0	57.50	0	0.00	58.50	0	22,859	0.00%
2021/09/29	15.2	57.52	3	59.00	57.20	12.2	22,762	0.05%
2021/09/28	3	60.63	2	60.60	60.60	1	22,649	0.00%
2021/09/27	6.1	61.43	4	60.55	60.50	2.1	22,617	0.01%
2021/09/24	2	61.20	2	62.20	62.90	0	22,495	0.00%
2021/09/23	0	0.00	1	60.80	60.00	-1	22,317	0.00%
2021/09/22	1	59.60	0	0.00	59.60	1	22,350	0.00%
2021/09/17	0	61.50	1	62.50	62.40	-1	22,326	0.00%
2021/09/16	1	62.90	1	62.40	61.80	0	22,421	0.00%
2021/09/15	2	63.75	0	0.00	64.30	2	22,291	0.01%
2021/09/14	5.1	64.11	0	0.00	64.60	5.1	22,151	0.02%
2021/09/13	2.1	64.99	3	64.07	64.00	-0.9	21,953	0.00%
2021/09/10	1.1	65.24	0	0.00	65.60	1.1	21,916	0.01%
2021/09/09	4	65.08	7	66.00	66.40	-3	21,738	-0.01%
2021/09/08	4	64.65	1	63.30	63.00	3	21,414	0.01%
2021/09/07	1.1	65.84	8	64.75	65.80	-6.9	21,179	-0.03%
2021/09/06	8.3	68.24	5.5	68.05	66.40	2.8	20,977	0.01%
2021/09/03	2	67.40	1.1	67.79	67.30	0.9	20,743	0.00%
2021/09/02	11.6	67.46	15	67.55	65.80	-3.4	20,805	-0.02%
2021/09/01	5	69.66	20	69.80	69.00	-15	20,307	-0.07%
2021/08/31	13	69.58	8	70.48	71.80	5	19,856	0.03%
2021/08/30	78	69.62	49	69.26	70.20	29	19,361	0.15%
2021/08/27	9	65.13	32.1	67.56	69.10	-23.1	17,627	-0.13%
2021/08/26	3	62.80	16	62.54	62.90	-13	16,152	-0.08%
2021/08/25	6	61.72	13	62.03	62.00	-7	15,912	-0.04%
2021/08/24	1	60.20	13	60.21	62.40	-12	15,598	-0.08%
2021/08/23	19	59.91	14.2	59.80	60.10	4.9	15,377	0.03%
2021/08/20	0	0.00	30	58.03	58.20	-30	15,262	-0.20%
2021/08/19	0	0.00	7	57.51	57.20	-7	15,117	-0.05%
2021/08/18	9	57.49	10	56.00	59.40	-1	14,921	-0.01%
2021/08/17	0.2	55.20	0	0.00	54.30	0.2	14,733	0.00%
2021/08/16	6	56.55	0	56.70	56.50	6	14,598	0.04%
2021/08/13	18	58.41	9	58.16	56.80	9	14,477	0.06%
2021/08/12	9	60.36	4.4	60.79	60.80	4.7	14,211	0.03%
2021/08/11	0	0.00	1	60.30	58.80	-1	13,972	-0.01%
2021/08/10	1	58.50	2	61.00	61.00	-1	13,860	-0.01%
2021/08/09	2	61.45	1	60.80	60.40	1	13,700	0.01%
2021/08/06	60	64.67	60	63.18	61.70	0	13,599	0.00%
2021/08/05	5	62.80	1	62.80	63.10	4	13,217	0.03%
2021/08/04	14	62.97	6	63.20	62.70	8	13,128	0.06%
2021/08/03	11	62.96	39	62.54	63.00	-28	12,951	-0.22%
2021/08/02	100	62.88	96	62.35	63.00	4	12,488	0.03%
2021/07/30	12	59.32	19.1	59.30	59.20	-7.1	11,748	-0.06%
2021/07/29	14.1	56.71	18	56.73	57.70	-3.9	11,553	-0.03%
2021/07/28	8.1	54.22	1	55.70	55.70	7.1	11,426	0.06%
2021/07/27	11	57.85	16	58.43	57.50	-5	11,225	-0.04%
2021/07/26	21	59.79	23	59.73	59.90	-2	11,074	-0.02%
2021/07/23	24.2	57.87	6	57.78	57.20	18.2	10,768	0.17%
2021/07/22	21.3	59.50	11	58.94	59.50	10.3	10,663	0.10%
2021/07/21	29	59.65	20	59.17	58.50	9	10,434	0.09%
2021/07/20	26	57.22	17	57.41	58.30	9	9,936	0.09%
2021/07/19	9	55.17	10.1	54.85	54.40	-1.1	9,056	-0.01%
2021/07/16	1	52.80	9	52.84	53.30	-8	8,738	-0.09%
2021/07/15	20	52.97	2	52.45	52.40	18	8,594	0.21%
2021/07/14	7	55.20	25.2	56.13	55.90	-18.2	8,222	-0.22%
2021/07/13	27	50.56	46	51.49	52.10	-19	6,875	-0.28%
2021/07/12	16	47.77	4	47.96	48.15	12	5,872	0.20%
2021/07/09	0.1	46.95	0	0.00	46.90	0.1	5,727	0.00%
2021/07/08	17	47.69	12.1	47.01	46.85	4.9	5,860	0.08%
2021/07/07	2.1	46.52	8	46.94	47.00	-6	5,729	-0.10%
2021/07/06	0	0.00	9	45.51	45.75	-9	5,640	-0.16%
2021/07/05	19	45.44	2	45.80	45.95	17	5,715	0.30%
2021/07/02	0	0.00	1	45.30	45.20	-1	5,800	-0.02%
2021/07/01	0	0.00	2	44.43	44.40	-2	5,925	-0.03%
2021/06/30	14	44.74	15	45.01	45.20	-1	5,954	-0.02%
2021/06/29	1.1	44.61	0	0.00	44.50	1.1	5,939	0.02%
2021/06/28	2	45.80	4	45.75	46.00	-2	5,891	-0.03%
2021/06/25	9	45.77	6	45.58	45.80	3	5,910	0.05%
2021/06/24	1	44.60	0	0.00	44.30	1	5,780	0.02%
2021/06/22	0	0.00	1	43.80	43.90	-1	5,920	-0.02%
2021/06/18	0	0.00	1	44.25	44.50	-1	5,988	-0.02%
2021/06/16	1	43.90	0	0.00	43.50	1	6,072	0.02%
2021/06/15	2	43.80	2	43.90	43.85	0	6,117	0.00%
2021/06/11	2	44.15	22	44.71	44.20	-20	6,144	-0.33%
2021/06/10	10	45.24	5	45.90	44.50	5	6,097	0.08%
2021/06/04	1	42.00	0	0.00	41.95	1	5,935	0.02%
2021/05/31	20	42.58	10	42.30	42.50	10	6,250	0.16%
2021/05/25	0	0.00	1	40.50	40.30	-1	6,682	-0.01%
2021/05/24	0	0.00	3	39.10	39.60	-3	6,805	-0.04%
2021/05/21	1	39.50	2	39.60	39.65	-1	6,941	-0.01%
2021/05/20	0	0.00	2	39.40	39.40	-2	7,100	-0.03%
2021/05/18	0	0.00	8	38.64	38.80	-8	7,498	-0.11%
2021/05/14	0	0.00	50	38.50	38.55	-50	8,395	-0.60%
2021/05/13	3	38.80	2	37.93	38.35	1	9,064	0.01%
2021/05/12	0	0.00	2	36.90	38.40	-2	9,528	-0.02%
2021/05/11	3	41.18	6	40.36	40.55	-3	9,544	-0.03%
2021/05/10	0	0.00	8	43.14	43.00	-8	9,531	-0.08%
2021/05/07	1	42.25	0	0.00	42.55	1	9,559	0.01%
2021/05/06	8	42.18	0	0.00	40.90	8	9,609	0.08%
2021/05/04	2	42.60	0	0.00	42.95	2	9,828	0.02%
2021/05/03	4	44.86	7	45.30	44.70	-3	9,932	-0.03%
2021/04/29	5	47.61	1	47.55	47.20	4	9,931	0.04%
2021/04/28	6	47.45	2	47.85	48.00	4	10,555	0.04%
2021/04/27	16	47.28	4	47.25	47.25	12	10,606	0.11%
2021/04/26	18	47.69	16	47.46	47.90	2	10,663	0.02%
2021/04/23	7	45.90	4	45.66	46.00	3	10,433	0.03%
2021/04/22	10	46.01	3	45.35	44.70	7	10,474	0.07%
2021/04/21	21	46.20	0	0.00	46.10	21	10,437	0.20%
2021/04/20	0	0.00	1	45.95	46.05	-1	10,472	-0.01%
2021/04/16	2	45.28	2	45.08	45.05	0	11,042	0.00%
2021/04/15	0	0.00	6	44.60	44.50	-6	11,014	-0.05%
2021/04/14	1	43.95	3	43.20	44.05	-2	11,015	-0.02%
2021/04/13	1	45.35	0	0.00	45.15	1	10,919	0.01%
2021/04/12	0	0.00	7	46.31	46.10	-7	10,932	-0.06%
2021/04/08	3	46.50	1	46.80	46.75	2	10,773	0.02%
2021/04/07	2	46.33	14	46.57	46.70	-12	10,641	-0.11%
2021/04/06	2	45.55	0	0.00	45.70	2	10,496	0.02%
2021/03/31	0	0.00	11	45.10	45.00	-11	10,460	-0.11%
2021/03/30	21	45.35	11	45.26	45.35	10	10,427	0.10%
2021/03/29	0	0.00	2	46.10	45.85	-2	10,330	-0.02%
2021/03/26	5	46.25	3	46.32	45.90	2	10,305	0.02%
2021/03/25	10	45.09	4	44.85	45.20	6	10,148	0.06%
2021/03/24	11	44.79	5	44.95	44.60	6	10,119	0.06%
2021/03/23	21	45.45	16	45.43	45.20	5	10,091	0.05%
2021/03/18	1	44.50	2	44.58	44.35	-1	9,987	-0.01%
2021/03/17	1	44.15	5	44.30	44.00	-4	10,005	-0.04%
2021/03/15	3	44.17	5	44.00	43.85	-2	10,186	-0.02%
2021/03/12	1	44.15	1	44.10	44.25	0	10,161	0.00%
2021/03/11	2	43.80	3	43.83	44.15	-1	10,189	-0.01%
2021/03/10	10	43.10	2	42.80	42.80	8	10,170	0.08%
2021/03/09	2	42.15	1	42.65	42.45	1	10,149	0.01%
2021/03/08	6	43.56	1	43.30	43.30	5	10,122	0.05%
2021/03/05	2	43.63	0	0.00	43.90	2	10,168	0.02%
2021/03/04	4	43.84	4	43.85	43.60	0	10,221	0.00%
2021/03/03	14	45.29	1	44.85	44.80	13	10,155	0.13%
2021/03/02	38	46.44	7	46.31	45.50	31	10,088	0.31%
2021/02/26	4	45.39	0	0.00	45.90	4	10,030	0.04%
2021/02/25	10	45.79	3	45.35	45.35	7	10,222	0.07%
2021/02/24	2	45.83	1	46.00	45.60	1	10,283	0.01%
2021/02/23	7	46.70	7	46.39	46.15	0	10,120	0.00%
2021/02/22	1	46.00	1	46.05	46.80	0	9,978	0.00%
2021/02/19	8	46.18	6	46.02	46.15	2	9,808	0.02%
2021/02/18	4	47.19	4	48.15	47.50	0	9,634	0.00%
2021/02/17	19	48.55	10	48.71	49.00	9	9,409	0.10%
2021/02/05	14	47.59	7	47.51	47.55	7	8,932	0.08%
2021/02/04	12	47.11	11	47.36	47.80	1	8,421	0.01%
2021/02/03	11	44.19	27	45.06	45.70	-16	7,728	-0.21%
2021/02/02	3	43.07	2	43.35	43.60	1	7,246	0.01%
2021/02/01	0.3	41.65	7.1	41.68	41.60	-6.8	7,180	-0.10%
2021/01/29	1	42.00	7	42.51	41.65	-6	7,136	-0.08%
2021/01/28	6	43.44	4	43.23	42.80	2	7,095	0.03%
2021/01/27	29.1	44.63	16	44.70	44.25	13.1	7,018	0.19%
2021/01/26	10	43.76	8	43.60	43.80	2	6,880	0.03%
2021/01/25	37	43.33	46	43.39	43.80	-9	6,672	-0.13%
2021/01/22	9	41.54	9	41.68	42.20	0	6,492	0.00%
2021/01/21	90	44.39	99	44.15	41.60	-9	6,384	-0.14%
2021/01/20	12	41.31	9	41.58	42.00	3	5,695	0.05%
2021/01/19	8	41.52	23.7	41.34	40.95	-15.7	5,494	-0.29%
2021/01/18	2	39.85	0	0.00	40.25	2	5,361	0.04%
2021/01/15	3	40.60	11	40.00	39.90	-8	5,287	-0.15%
2021/01/14	0	0.00	4	40.74	40.75	-4	5,203	-0.08%
2021/01/13	13	40.38	22	40.51	40.40	-9	5,162	-0.17%
2021/01/12	97	41.88	122	42.29	40.35	-25	5,046	-0.50%	大賣/
2021/01/11	11	39.90	14	39.96	40.35	-3	4,488	-0.07%
2021/01/08	3	38.70	3	38.50	38.55	0	4,357	0.00%
2021/01/07	6	38.81	3	38.70	38.90	3	4,347	0.07%
2021/01/06	12	38.81	8	39.40	38.95	4	4,378	0.09%
2021/01/05	24	39.59	12	39.90	39.75	12	4,303	0.28%
2021/01/04	7	38.89	4	38.85	39.00	3	4,202	0.07%
2020/12/31	31	38.68	1	38.65	38.65	30	4,173	0.72%
2020/12/29	0	0.00	3	38.20	38.05	-3	4,152	-0.07%
2020/12/28	1	38.45	0	0.00	38.55	1	4,160	0.02%
2020/12/25	14	38.24	0	0.00	38.45	14	4,141	0.34%
2020/12/21	0	0.00	1	37.95	37.90	-1	4,174	-0.02%
2020/12/17	0	0.00	4	38.20	38.30	-4	4,162	-0.10%
2020/12/16	4	38.75	4	38.60	38.65	0	4,164	0.00%
2020/12/15	4	39.40	4	38.20	38.15	0	4,202	0.00%
2020/12/14	4	39.20	4	39.50	39.50	0	4,167	0.00%
2020/12/10	6	40.14	0	0.00	40.10	6	4,403	0.14%
2020/12/09	9	40.33	0	0.00	41.05	9	4,306	0.21%
2020/12/07	6	39.70	21	39.36	39.50	-15	4,081	-0.37%
2020/12/04	0	0.00	1	38.45	38.85	-1	3,990	-0.03%
2020/12/03	0	0.00	1	38.00	37.90	-1	3,969	-0.03%
2020/12/02	10	38.53	5	38.82	38.40	5	3,929	0.13%
2020/12/01	4	38.05	1	38.30	38.40	3	3,859	0.08%
2020/11/30	0	0.00	12	37.75	37.35	-12	3,775	-0.32%
2020/11/25	3	36.83	1	37.00	36.80	2	3,678	0.05%
2020/11/24	22	37.56	22	37.11	37.40	0	3,630	0.00%
2020/11/23	4	36.53	5	36.84	37.10	-1	3,319	-0.03%
2020/11/19	1	34.75	5	34.85	34.85	-4	3,193	-0.13%
2020/11/18	2	35.15	5	35.13	35.10	-3	3,224	-0.09%
2020/11/17	6.7	35.36	0	0.00	35.35	6.7	3,246	0.21%
2020/11/16	1	35.10	4	35.10	35.15	-3	3,318	-0.09%
2020/11/12	1	34.95	2	34.85	34.80	-1	3,481	-0.03%
2020/11/11	5	34.75	16	34.70	34.75	-11	3,532	-0.31%
2020/11/09	9	34.75	11	34.69	34.80	-2	3,603	-0.06%
2020/11/06	2	33.98	0	0.00	33.95	2	3,620	0.06%
2020/11/05	4	33.84	0	0.00	34.00	4	3,702	0.11%
2020/10/28	0	0.00	2	34.35	34.30	-2	4,352	-0.05%
2020/10/27	2	34.65	3	34.48	34.65	-1	4,642	-0.02%
2020/10/23	0	0.00	2	34.10	34.15	-2	4,608	-0.04%
2020/10/21	2	34.00	1	34.20	33.95	1	4,887	0.02%
2020/10/20	0	0.00	1	33.55	33.60	-1	5,017	-0.02%
2020/10/19	0	0.00	2	33.53	33.45	-2	5,054	-0.04%
2020/10/15	3	34.00	0	0.00	33.90	3	5,070	0.06%
2020/10/06	0	0.00	5	33.50	33.30	-5	5,170	-0.10%
2020/09/29	0	0.00	1	32.50	32.40	-1	5,404	-0.02%
2020/09/25	1	31.25	0	0.00	30.90	1	5,483	0.02%
2020/09/24	1	31.95	0	0.00	31.80	1	5,502	0.02%
2020/09/23	1	32.85	1	33.25	32.85	0	5,527	0.00%
2020/09/22	10	32.90	6	33.33	33.25	4	5,604	0.07%
2020/09/21	0	0.00	7	33.75	33.40	-7	5,656	-0.12%
2020/09/18	0	0.00	2	33.90	34.10	-2	5,642	-0.04%
2020/09/17	1	34.45	0	0.00	34.45	1	5,611	0.02%
2020/09/16	6	35.31	5	34.73	34.70	1	5,604	0.02%
2020/09/15	0	0.00	8	34.51	34.95	-8	5,436	-0.15%
2020/09/14	1	33.10	0	0.00	33.00	1	5,267	0.02%
2020/09/11	0	0.00	5	32.39	32.60	-5	5,289	-0.09%
2020/09/10	10	33.25	0	0.00	32.80	10	5,304	0.19%
2020/09/09	2	32.95	1	32.80	33.05	1	5,330	0.02%
2020/09/08	11	33.21	6	33.19	33.05	5	5,419	0.09%
2020/09/07	11	32.52	1	32.30	32.35	10	5,447	0.18%
2020/09/03	0	0.00	2	33.15	33.05	-2	5,579	-0.04%
2020/09/01	1	32.35	0	0.00	32.35	1	5,650	0.02%
2020/08/31	0	0.00	0.1	32.75	32.75	-0.1	5,688	0.00%
2020/08/27	1	33.15	3	32.65	32.85	-2	5,926	-0.03%
2020/08/26	1	33.15	0	0.00	33.00	1	5,919	0.02%
2020/08/21	4	32.40	2	32.70	32.70	2	5,853	0.03%
2020/08/20	2	31.50	0	0.00	32.25	2	5,848	0.03%
2020/08/19	0	0.00	1	34.00	33.75	-1	5,801	-0.02%
2020/08/18	6	34.05	15	35.05	33.95	-9	5,846	-0.15%
2020/08/14	1	34.20	0	0.00	34.80	1	5,708	0.02%
2020/08/12	1	34.35	0	0.00	34.70	1	5,644	0.02%
2020/08/11	0	0.00	1	35.00	34.80	-1	5,583	-0.02%
2020/08/10	16	36.47	1	36.15	35.30	15	5,515	0.27%
2020/08/06	1	35.40	14	35.54	35.90	-13	5,404	-0.24%
2020/08/05	1	36.75	0	0.00	36.70	1	5,255	0.02%
2020/08/04	4	36.46	4	36.46	36.75	0	5,218	0.00%
2020/08/03	15	36.23	3	36.38	36.45	12	5,143	0.23%
2020/07/31	7	34.84	8	34.71	34.95	-1	4,912	-0.02%
2020/07/30	2	32.20	4	32.09	32.30	-2	4,610	-0.04%
2020/07/28	2	31.98	14	30.74	30.15	-12	4,768	-0.25%
2020/07/27	14	32.94	14	32.78	32.25	0	4,685	0.00%
2020/07/24	3	32.27	0	0.00	32.25	3	4,558	0.07%
2020/07/14	0	0.00	3	32.15	32.00	-3	4,624	-0.06%
2020/07/10	1	30.50	0	0.00	30.30	1	4,574	0.02%
2020/07/09	1	31.45	1	31.90	31.40	0	4,498	0.00%
2020/07/08	11	31.90	0	0.00	32.15	11	4,445	0.25%
2020/07/07	0	0.00	8	32.56	32.80	-8	4,418	-0.18%
2020/07/06	1	32.60	0	0.00	32.65	1	4,426	0.02%
2020/07/02	0	0.00	30	32.40	32.75	-30	4,493	-0.67%
2020/07/01	0	0.00	16	32.21	32.20	-16	4,460	-0.36%
2020/06/30	2	31.53	0	0.00	31.80	2	4,413	0.05%
2020/06/29	3	30.80	1	30.90	31.00	2	4,362	0.05%
2020/06/24	0	0.00	1	30.90	30.85	-1	4,376	-0.02%
2020/06/22	0	0.00	2	30.75	30.80	-2	4,451	-0.04%
2020/06/19	5	30.72	0	0.00	30.35	5	4,535	0.11%
2020/06/18	0	0.00	1	30.50	30.30	-1	4,557	-0.02%
2020/06/12	0	0.00	1	29.75	30.45	-1	4,497	-0.02%
2020/06/11	2	30.70	0	0.00	29.60	2	4,459	0.04%
2020/06/09	1	31.00	1	31.05	30.80	0	4,470	0.00%
2020/06/08	6	30.93	1	31.00	30.65	5	4,503	0.11%
2020/06/05	1	30.75	0	0.00	30.65	1	4,431	0.02%
2020/06/04	1	29.80	0	0.00	30.55	1	4,420	0.02%
2020/06/02	0	0.00	1	28.85	28.75	-1	4,183	-0.02%
2020/06/01	0	0.00	1	28.70	28.70	-1	4,240	-0.02%
2020/05/29	15	28.37	0	0.00	28.15	15	4,247	0.35%
2020/05/28	15	28.93	1	28.35	28.30	14	4,255	0.33%
2020/05/26	0	0.00	2	29.05	28.95	-2	4,241	-0.05%
2020/05/25	1	29.20	2	28.70	29.35	-1	4,181	-0.02%
2020/05/22	0	0.00	1	28.05	28.05	-1	4,050	-0.02%
2020/05/19	1	28.10	1	27.95	28.10	0	4,008	0.00%
2020/05/14	1	27.15	0	0.00	27.15	1	3,911	0.03%
2020/05/13	0	0.00	3	27.95	28.10	-3	3,902	-0.08%
2020/05/11	1	28.10	1	28.20	28.15	0	3,897	0.00%
2020/05/08	4	28.33	1	28.70	28.05	3	3,872	0.08%
2020/05/07	3	27.93	4	28.05	28.10	-1	3,859	-0.03%
2020/05/06	2	27.95	20	27.70	27.80	-18	3,840	-0.47%
2020/05/05	1	27.90	1	28.15	27.85	0	3,815	0.00%
2020/05/04	23	27.13	0	0.00	27.35	23	3,726	0.62%
2020/04/30	0	0.00	1	26.15	26.35	-1	3,590	-0.03%
2020/04/21	2	25.00	1	25.20	24.85	1	3,421	0.03%
2020/04/20	0	0.00	16	25.29	25.90	-16	3,365	-0.48%
2020/04/17	1	25.35	1	25.95	25.25	0	3,304	0.00%
2020/04/16	1	24.70	0	0.00	24.70	1	3,136	0.03%
2020/04/15	0	0.00	12	24.61	24.55	-12	3,114	-0.39%
2020/04/14	0	0.00	1	24.25	24.40	-1	3,060	-0.03%
2020/04/13	5	23.81	0	0.00	23.85	5	3,036	0.16%
2020/04/10	4	24.58	0	0.00	24.20	4	3,026	0.13%
2020/04/09	2	24.05	22	23.64	23.95	-20	2,994	-0.67%
2020/04/08	0	0.00	4	23.03	23.40	-4	2,976	-0.13%
2020/04/07	22	22.11	3	22.13	22.40	19	2,906	0.65%
2020/04/06	0	0.00	3	21.13	21.40	-3	2,817	-0.11%
2020/04/01	0	0.00	1	20.90	20.85	-1	2,783	-0.04%
2020/03/31	0	0.00	4	20.50	20.85	-4	2,757	-0.15%
2020/03/30	5	20.48	0	0.00	20.50	5	2,727	0.18%
2020/03/27	5	21.28	1	20.85	20.80	4	2,718	0.15%
2020/03/26	6	21.04	0	0.00	20.80	6	2,676	0.22%
2020/03/25	2	21.10	0	0.00	20.90	2	2,754	0.07%
2020/03/20	15	20.50	2	20.00	20.50	13	2,836	0.46%
2020/03/19	1	19.10	5	19.60	18.90	-4	2,825	-0.14%
2020/03/17	5	21.55	0	0.00	21.50	5	2,823	0.18%
2020/03/13	1	23.20	9	23.36	23.80	-8	2,671	-0.30%
2020/03/12	4	25.66	50	25.80	25.10	-46	2,557	-1.80%
2020/03/11	10	26.90	0	0.00	26.75	10	2,497	0.40%
2020/03/10	40	26.95	0	0.00	27.25	40	2,464	1.62%
2020/03/09	5	26.87	0	0.00	26.45	5	2,406	0.21%
2020/03/05	10	27.75	11	27.78	27.30	-1	2,300	-0.04%
2020/03/04	0	0.00	3	26.97	27.00	-3	2,215	-0.14%
2020/03/03	0	0.00	1	26.70	26.55	-1	2,187	-0.05%
2020/03/02	1	26.05	0	0.00	26.10	1	2,165	0.05%
2020/02/27	5	26.57	0	0.00	26.40	5	2,173	0.23%
2020/02/25	0	0.00	1	27.40	27.55	-1	2,103	-0.05%
2020/02/21	0	0.00	1	27.50	27.70	-1	2,087	-0.05%
2020/02/20	0	0.00	30	27.40	27.20	-30	2,062	-1.45%
2020/02/14	1	27.55	0	0.00	27.55	1	2,024	0.05%
2020/02/13	0	0.00	15	27.76	27.20	-15	1,988	-0.75%
2020/02/12	32	27.22	2	27.30	27.40	30	1,964	1.53%
2020/02/11	1	26.95	0	0.00	26.90	1	1,937	0.05%
2020/02/10	1	26.35	40	26.40	26.45	-39	1,929	-2.02%
2020/02/07	1	26.85	0	0.00	26.85	1	1,905	0.05%
2020/02/06	40	27.05	0	0.00	27.40	40	1,885	2.12%
2020/02/05	1	26.65	0	0.00	26.75	1	1,875	0.05%
2020/01/30	0	0.00	40	27.70	27.20	-40	1,937	-2.06%
2020/01/20	20	29.65	1	29.70	29.70	19	1,912	0.99%
2020/01/17	0	0.00	10	29.50	29.60	-10	1,914	-0.52%
2020/01/14	30	29.65	0	0.00	29.70	30	1,932	1.55%
2020/01/09	0	0.00	2	29.65	29.20	-2	1,932	-0.10%
2020/01/08	0	0.00	8	29.10	29.00	-8	1,921	-0.42%
2020/01/07	0	0.00	7	29.10	29.10	-7	1,917	-0.37%
2020/01/03	3	30.32	0	0.00	30.40	3	1,868	0.16%
2020/01/02	3	31.85	3	31.45	31.45	0	1,822	0.00%
2019/12/27	2	30.75	0	30.80	30.80	2	1,720	0.12%
2019/12/25	0	0.00	1	30.45	30.55	-1	1,689	-0.06%
2019/12/24	6	30.45	11	30.69	30.40	-5	1,683	-0.30%
2019/12/23	1	31.00	0	0.00	30.75	1	1,663	0.06%
2019/12/20	0	0.00	5	31.00	30.70	-5	1,624	-0.31%
2019/12/19	0	0.00	1	30.40	30.05	-1	1,510	-0.07%
2019/12/18	5	30.36	0	0.00	30.10	5	1,458	0.34%
2019/12/17	1	29.75	4	29.76	30.20	-3	1,402	-0.21%
2019/12/16	1	29.00	0	0.00	29.05	1	1,370	0.07%
2019/12/13	10	28.95	0	0.00	28.65	10	1,375	0.73%
2019/12/12	0	0.00	1	28.65	28.55	-1	1,270	-0.08%
2019/12/09	1	28.25	1	28.35	28.25	0	1,247	0.00%
2019/12/02	1	27.30	0	0.00	27.45	1	1,287	0.08%
2019/11/19	0	0.00	1	28.10	28.30	-1	1,351	-0.07%
2019/11/08	12	27.70	0	0.00	27.75	12	1,446	0.83%
2019/11/07	1	28.05	0	0.00	27.95	1	1,447	0.07%
2019/10/29	17	29.03	19	28.96	28.65	-2	1,472	-0.14%
2019/10/24	0	0.00	2	28.10	28.10	-2	1,404	-0.14%
2019/10/23	10	27.80	0	0.00	27.75	10	1,428	0.70%
2019/10/18	2	27.45	0	0.00	27.40	2	1,550	0.13%
2019/10/14	2	27.63	0	0.00	27.60	2	1,603	0.12%
2019/10/03	1	27.70	0	0.00	27.90	1	1,656	0.06%
2019/09/26	0	0.00	2	28.35	28.30	-2	1,650	-0.12%
2019/09/20	0	0.00	2	28.75	28.80	-2	1,704	-0.12%
2019/09/19	2	28.75	6	28.62	28.60	-4	1,695	-0.24%
2019/09/02	2	27.50	0	0.00	27.45	2	1,606	0.12%
2019/08/30	2	27.30	0	0.00	27.30	2	1,576	0.13%
2019/08/14	30	29.20	0	0.00	29.10	30	1,465	2.05%
2019/08/06	0	0.00	3	28.33	28.90	-3	1,519	-0.20%
2019/07/31	0	0.00	3	30.20	30.10	-3	1,498	-0.20%
2019/07/25	0	0.00	1	31.95	31.80	-1	1,496	-0.07%
2019/07/24	0	0.00	20	31.55	31.55	-20	1,488	-1.34%
2019/07/23	20	30.57	0	0.00	30.95	20	1,441	1.39%
2019/07/19	0	0.00	1	29.80	29.95	-1	1,449	-0.07%
2019/07/17	15	29.78	0	0.00	29.70	15	1,558	0.96%
2019/07/12	1	29.80	0	0.00	29.75	1	1,821	0.05%
2019/07/11	0	0.00	1	29.80	29.80	-1	1,864	-0.05%
2019/07/03	0	0.00	1	29.40	29.10	-1	2,615	-0.04%
2019/07/02	1	29.35	0	0.00	29.35	1	2,679	0.04%
2019/07/01	0	0.00	2	29.45	29.40	-2	2,727	-0.07%
2019/06/28	2	28.30	0	0.00	28.95	2	2,715	0.07%
2019/06/27	1	28.70	0	0.00	28.50	1	2,708	0.04%
2019/06/26	0	0.00	10	28.15	28.20	-10	2,682	-0.37%
2019/06/25	5	27.75	0	0.00	27.75	5	2,702	0.19%
2019/06/24	5	28.35	0	0.00	28.10	5	2,732	0.18%
2019/06/21	0	0.00	7	27.95	28.30	-7	2,737	-0.26%
2019/06/14	3	27.15	0	0.00	27.80	3	2,803	0.11%
2019/06/13	3	27.45	0	0.00	27.35	3	2,811	0.11%
2019/06/12	1	27.20	0	0.00	27.80	1	2,829	0.04%
2019/05/31	15	27.20	5	26.94	27.20	10	2,915	0.34%
2019/05/30	1	26.80	0	0.00	26.75	1	2,973	0.03%
2019/05/28	5	26.40	0	0.00	25.80	5	3,064	0.16%
2019/05/21	1	26.90	0	0.00	27.45	1	3,189	0.03%
2019/05/20	1	26.95	0	0.00	26.95	1	3,191	0.03%
2019/05/16	20	28.60	20	28.15	27.85	0	3,179	0.00%
2019/05/13	0	0.00	1	28.30	28.30	-1	3,256	-0.03%
2019/05/10	1	29.75	0	0.00	29.20	1	3,293	0.03%
2019/05/03	0	0.00	20	31.55	31.70	-20	3,502	-0.57%
2019/04/23	2	32.75	0	0.00	32.50	2	3,400	0.06%
2019/04/18	0	0.00	15	33.00	30.90	-15	3,215	-0.47%
2019/04/17	4	32.31	21	32.25	32.00	-17	3,118	-0.55%
2019/04/16	6	31.70	6	32.48	32.35	0	3,065	0.00%
2019/04/15	34	31.66	5	31.79	32.00	29	3,012	0.96%
2019/04/10	0	0.00	2	30.98	31.40	-2	2,672	-0.07%
2019/04/09	10	31.25	10	31.40	31.40	0	2,513	0.00%
2019/04/02	10	28.80	0	0.00	28.85	10	2,212	0.45%
2019/03/22	10	29.80	10	29.78	29.95	0	2,122	0.00%
2019/03/13	0	29.35	0	0.00	29.25	0	2,122	0.00%
2019/03/08	10	28.85	0	0.00	29.00	10	2,241	0.45%
2019/03/07	0	0.00	4	29.61	29.15	-4	2,263	-0.18%
2019/03/06	0	0.00	6	29.90	29.75	-6	2,291	-0.26%
2019/03/05	3	30.38	0	0.00	30.10	3	2,285	0.13%
2019/02/26	0	30.10	0	0.00	30.10	0	2,152	0.00%
2019/02/25	1	30.00	0	0.00	30.00	1	2,123	0.05%
2019/02/22	3	30.05	3	30.00	30.00	0	2,162	0.00%
2019/02/20	0	0.00	1	29.85	30.00	-1	2,164	-0.05%
2019/02/18	0	0.00	2	29.58	29.55	-2	2,182	-0.09%
2019/02/13	0	0.00	4	28.95	29.00	-4	2,299	-0.17%
2019/02/12	2	29.95	0	0.00	30.05	2	2,249	0.09%
2019/02/11	3	30.05	10	30.00	30.05	-7	2,249	-0.31%
2019/01/30	6	29.80	17	29.78	29.75	-11	2,234	-0.49%
2019/01/28	10	29.45	1	29.95	29.65	9	2,166	0.42%
2019/01/22	0	0.00	1	28.60	28.30	-1	2,150	-0.05%
2019/01/04	2	25.40	0	0.00	25.35	2	2,674	0.07%
2018/12/26	2	26.10	0	0.00	25.90	2	2,747	0.07%
2018/12/22	0	0.00	0	26.50	26.50	0	2,773	0.00%
2018/12/20	3	26.50	0	0.00	26.30	3	2,773	0.11%
2018/12/19	3	27.00	0	0.00	27.00	3	2,767	0.11%
2018/12/17	3	27.40	0	0.00	27.40	3	2,799	0.11%
2018/12/13	5	27.49	0	0.00	27.55	5	2,863	0.17%
2018/12/11	1	27.25	0	0.00	27.20	1	2,869	0.03%
2018/12/10	0	0.00	1	26.85	27.10	-1	2,925	-0.03%
2018/12/07	0	0.00	3	27.15	27.50	-3	2,923	-0.10%
2018/12/06	1	28.10	0	0.00	27.40	1	2,906	0.03%
2018/12/05	0	0.00	3	28.90	28.95	-3	2,870	-0.10%
2018/12/03	3	30.45	0	0.00	30.65	3	2,805	0.11%
2018/11/29	0	0.00	15	30.25	30.05	-15	2,762	-0.54%
2018/11/28	25	29.01	10	28.90	29.15	15	2,741	0.55%
2018/11/21	1	29.80	1	30.40	30.30	0	2,803	0.00%
2018/11/20	1	29.40	1	29.55	29.30	0	2,757	0.00%
2018/11/16	0	0.00	1	30.15	29.70	-1	2,738	-0.04%
2018/11/14	5	29.00	0	0.00	29.80	5	2,760	0.18%
2018/11/13	1	28.65	1	28.35	29.40	0	2,715	0.00%
2018/11/12	0	0.00	1	29.15	28.95	-1	2,678	-0.04%
2018/11/08	1	28.15	0	0.00	28.05	1	2,705	0.04%
2018/11/06	6	27.60	6	26.50	26.50	0	2,798	0.00%
2018/11/05	5	27.76	5	27.85	27.85	0	2,967	0.00%
2018/10/31	1	26.90	0	0.00	26.85	1	3,011	0.03%
2018/10/26	0	0.00	2	25.35	25.30	-2	3,061	-0.07%
2018/10/25	2	25.20	0	0.00	25.20	2	3,021	0.07%
2018/10/22	2	28.60	0	0.00	28.75	2	2,944	0.07%
2018/10/19	0	0.00	3	27.15	27.40	-3	2,932	-0.10%
2018/10/17	3	29.00	0	0.00	28.55	3	2,880	0.10%
2018/10/15	1	29.60	0	0.00	28.90	1	2,968	0.03%
2018/10/12	6	28.69	0	0.00	28.85	6	2,954	0.20%
2018/10/02	2	37.00	0	0.00	36.95	2	2,962	0.07%
2018/09/27	0	0.00	1	37.20	37.10	-1	3,030	-0.03%
2018/09/21	1	38.85	0	0.00	37.55	1	3,052	0.03%
2018/09/18	1	36.40	0	0.00	36.80	1	3,011	0.03%
2018/09/14	0	0.00	0	36.90	36.90	0	3,019	0.00%
2018/09/13	2	36.15	0	0.00	36.15	2	2,997	0.07%
2018/09/03	0	0.00	1	38.60	38.20	-1	3,120	-0.03%
2018/08/30	0	0.00	8	37.62	37.45	-8	3,103	-0.26%
2018/08/29	5	37.05	1	37.35	37.00	4	3,102	0.13%
2018/08/28	0	0.00	2	37.03	37.10	-2	3,120	-0.06%
2018/08/27	0	0.00	1	36.85	36.80	-1	3,154	-0.03%
2018/08/23	1	35.25	0	0.00	35.30	1	3,249	0.03%
2018/08/22	2	36.13	0	0.00	35.70	2	3,270	0.06%
2018/08/21	0	0.00	1	38.15	38.15	-1	3,266	-0.03%
2018/08/17	2	38.05	0	0.00	37.50	2	3,314	0.06%
2018/08/16	0	0.00	10	38.40	38.70	-10	3,318	-0.30%
2018/08/14	0	0.00	3	39.92	39.75	-3	3,271	-0.09%
2018/08/10	0	0.00	20	40.00	39.70	-20	3,135	-0.64%
2018/08/08	0	0.00	6	38.45	38.50	-6	2,928	-0.20%
2018/08/07	10	38.00	10	38.40	38.50	0	2,940	0.00%
2018/08/06	10	37.30	10	37.95	38.15	0	2,950	0.00%
2018/08/02	10	37.90	10	37.00	36.80	0	2,929	0.00%
2018/08/01	10	38.00	10	38.25	38.25	0	2,902	0.00%
2018/07/31	0	0.00	3	38.10	38.15	-3	2,886	-0.10%
2018/07/20	8	36.63	0	0.00	36.55	8	2,849	0.28%
2018/07/19	10	36.30	0	0.00	36.30	10	2,808	0.36%
2018/07/18	20	36.43	0	0.00	35.85	20	2,823	0.71%
2018/07/17	0	0.00	2	36.18	36.20	-2	2,835	-0.07%
2018/07/16	4	35.04	2.1	35.46	35.65	1.9	2,794	0.07%
2018/07/13	10	33.85	0	0.00	34.20	10	2,761	0.36%
2018/06/14	0	0.00	5	37.05	36.65	-5	3,205	-0.16%
2018/06/13	0	0.00	1	36.70	36.50	-1	3,201	-0.03%
2018/06/12	0	0.00	36	36.68	36.80	-36	3,267	-1.10%
2018/06/11	1	37.25	4	36.90	36.85	-3	3,349	-0.09%
2018/06/06	7	35.98	0	0.00	35.55	7	3,846	0.18%
2018/06/01	40	35.27	4	34.65	35.50	36	4,051	0.89%
2018/05/22	0	0.00	2	35.13	35.30	-2	4,067	-0.05%
2018/05/14	0	0.00	1	35.30	35.50	-1	4,615	-0.02%
2018/05/07	1	33.90	4	33.35	33.90	-3	4,826	-0.06%
2018/04/19	0	0.00	5	36.05	36.50	-5	6,414	-0.08%
2018/04/18	5	36.60	0	0.00	36.20	5	6,525	0.08%
2018/04/17	0	0.00	1	36.00	36.00	-1	6,588	-0.02%
2018/04/13	1	37.05	0	0.00	36.20	1	6,749	0.01%
2018/04/09	22	38.69	22	38.89	38.90	0	6,836	0.00%
2018/03/31	0	0.00	2	38.18	37.90	-2	6,893	-0.03%
2018/03/30	2	38.38	0	0.00	38.15	2	7,000	0.03%
2018/03/27	1	38.25	0	0.00	37.85	1	7,408	0.01%
2018/03/22	1	38.20	1	37.90	37.85	0	7,406	0.00%
2018/03/21	2	37.60	0	0.00	37.60	2	7,386	0.03%
2018/03/16	2	38.60	0	0.00	37.90	2	7,473	0.03%
2018/03/15	0	0.00	3	40.40	39.10	-3	7,429	-0.04%
2018/03/14	3	39.25	3	39.40	39.80	0	7,379	0.00%
2018/03/09	0	0.00	1	37.45	37.15	-1	6,989	-0.01%
2018/03/08	1	35.90	0	0.00	35.95	1	6,904	0.01%
2018/02/27	0	0.00	2	36.00	35.55	-2	7,673	-0.03%
2018/02/26	0	0.00	2	36.08	36.05	-2	7,720	-0.03%
2018/02/23	4	35.30	0	0.00	35.90	4	7,768	0.05%
2018/02/21	8	34.64	8	34.70	34.95	0	8,019	0.00%
2018/02/09	2	30.75	0	0.00	31.05	2	8,523	0.02%
2018/02/07	2	35.25	0	0.00	35.00	2	8,611	0.02%
2018/02/06	2	34.90	2	35.15	34.30	0	8,842	0.00%
2018/02/02	2	37.13	12	36.88	37.25	-10	9,186	-0.11%
2018/02/01	1	37.85	0	0.00	37.70	1	9,589	0.01%
2018/01/31	3	36.95	0	0.00	38.35	3	9,867	0.03%
2018/01/29	6	38.78	1	39.45	38.95	5	9,850	0.05%
2018/01/26	1	38.55	0	0.00	38.90	1	9,919	0.01%
2018/01/25	2	38.85	0	0.00	38.45	2	10,086	0.02%
2018/01/24	0	0.00	1	39.05	39.45	-1	10,143	-0.01%
2018/01/23	0	0.00	2	38.60	38.60	-2	10,065	-0.02%
2018/01/22	3	39.40	0	0.00	39.45	3	9,953	0.03%
2018/01/19	68	42.39	69.2	42.31	40.05	-1.2	9,770	-0.01%
2018/01/18	1	40.80	1	40.20	39.65	0	8,844	0.00%
2018/01/17	4	40.60	1	39.85	39.85	3	8,799	0.03%
2018/01/16	1	40.90	4.4	40.66	41.00	-3.4	8,745	-0.04%
2018/01/15	1	41.15	0	0.00	40.40	1	8,718	0.01%
2018/01/12	9	41.25	5	40.70	40.50	4	8,620	0.05%
2018/01/10	0	0.00	5	39.80	39.70	-5	8,375	-0.06%
2018/01/09	43	41.04	44	41.08	39.80	-1	8,309	-0.01%
2018/01/08	3	39.15	1	39.00	39.00	2	8,051	0.02%
2018/01/04	2	39.08	0	0.00	38.10	2	7,971	0.03%
2018/01/03	0	0.00	15	38.40	37.95	-15	7,908	-0.19%