欣銓 (3264)-華南永昌-小港券商分點個股進出

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
80.0
漲跌
▲1.5
漲幅
+1.91%
成交量
3,514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－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/04/15	1	79.00	0	0.00	79.00	1	7,718	0.01%
2024/04/10	1	81.00	0	82.30	79.50	1	7,790	0.01%
2024/04/09	0	0.00	1	81.20	80.80	-1	7,710	-0.01%
2024/04/02	1	82.50	200	82.84	82.40	-199	7,892	-2.52%	大賣/鉅額交易
2024/04/01	2	82.55	3	82.97	82.60	-1	7,925	-0.01%
2024/03/29	2	81.00	6	82.55	83.60	-4	7,995	-0.05%
2024/03/28	9	83.57	6	84.38	82.30	3	7,756	0.04%
2024/03/27	0	84.00	6	82.03	84.00	-6	7,619	-0.08%
2024/03/26	1	79.20	0	0.00	79.80	1	7,533	0.01%
2024/03/25	2	81.60	1	81.50	81.50	1	7,534	0.01%
2024/03/22	6	82.75	3	82.17	81.90	3	7,656	0.04%
2024/03/21	3	85.23	3	85.67	85.80	0	7,676	0.00%
2024/03/20	16	87.35	20	86.12	85.00	-4	7,656	-0.05%
2024/03/19	19	84.60	21	84.23	85.60	-2	7,407	-0.03%
2024/03/18	3	80.40	8	79.88	80.90	-5	7,155	-0.07%
2024/03/15	1	76.80	2	77.15	76.80	-1	7,097	-0.01%
2024/03/13	4	79.00	2	78.00	77.80	2	7,099	0.03%
2024/03/12	4	77.90	6	77.63	77.60	-2	7,120	-0.03%
2024/03/11	4	78.00	3	77.67	77.00	1	7,290	0.01%
2024/03/08	11	79.81	10	79.57	79.10	1	7,393	0.01%
2024/03/07	2	78.10	7	77.80	78.60	-5	7,435	-0.07%
2024/03/06	4	76.35	4	76.85	77.00	0	7,346	0.00%
2024/03/05	9	76.21	5	76.68	76.60	4	7,364	0.05%
2024/03/04	2	75.90	2	75.95	76.10	0	7,230	0.00%
2024/03/01	4	72.50	3	73.07	72.70	1	7,016	0.01%
2024/02/29	1	71.10	0	71.30	71.00	1	6,895	0.01%
2024/02/27	0	71.63	1	71.40	71.50	-1	6,881	-0.01%
2024/02/26	3	73.43	2	72.40	72.50	1	6,876	0.01%
2024/02/23	4	74.90	3	74.47	74.10	1	6,867	0.01%
2024/02/22	1	74.40	3	74.63	74.80	-2	6,855	-0.03%
2024/02/21	1	73.60	0	0.00	73.40	1	6,806	0.01%
2024/02/20	2	73.70	3	73.57	73.30	-1	6,821	-0.01%
2024/02/19	2	73.80	2	74.20	74.10	0	6,814	0.00%
2024/02/05	2	71.60	2	71.70	71.80	0	6,765	0.00%
2024/02/02	2	71.80	0	0.00	71.80	2	6,752	0.03%
2024/02/01	1	72.50	0	0.00	73.00	1	6,716	0.01%
2024/01/31	0	0.00	1	74.20	73.90	-1	6,709	-0.01%
2024/01/30	0	0.00	1	74.40	74.10	-1	6,767	-0.01%
2024/01/26	2	74.70	2	73.80	73.70	0	6,939	0.00%
2024/01/25	2	75.70	2	75.40	75.60	0	6,949	0.00%
2024/01/24	2	74.80	2	75.60	75.50	0	6,955	0.00%
2024/01/23	3	75.13	5	75.40	75.20	-2	7,008	-0.03%
2024/01/22	2	74.90	3	76.00	75.70	-1	6,986	-0.01%
2024/01/19	2	74.90	3	75.00	75.30	-1	7,183	-0.01%
2024/01/18	2	72.40	4	73.70	74.30	-2	7,100	-0.03%
2024/01/17	4	73.33	32	73.88	72.90	-28	7,019	-0.40%
2024/01/16	2	72.00	8	73.00	73.20	-6	6,960	-0.09%
2024/01/15	2	71.50	2	71.90	72.10	0	6,909	0.00%
2024/01/12	0	0.00	4	70.10	71.50	-4	6,964	-0.06%
2024/01/11	7	70.56	2	70.70	70.60	5	6,927	0.07%
2024/01/10	2	70.80	2	71.60	71.80	0	6,867	0.00%
2024/01/09	1	71.30	1	71.00	71.00	0	6,789	0.00%
2024/01/08	0	0.00	1	71.20	71.20	-1	6,765	-0.01%
2024/01/05	10	72.07	2	72.20	72.10	8	6,772	0.12%
2024/01/04	7	71.74	1	71.80	72.80	6	6,733	0.09%
2024/01/03	2	72.35	2	72.60	72.40	0	6,664	0.00%
2024/01/02	10	73.13	0	0.00	73.30	10	6,628	0.15%
2023/12/29	2	74.00	0	0.00	74.00	2	6,534	0.03%
2023/12/28	3	74.40	2	74.20	73.90	1	6,491	0.02%
2023/12/27	4	74.33	2	74.60	74.60	2	6,507	0.03%
2023/12/26	7	73.37	0	0.00	73.90	7	6,523	0.11%
2023/12/25	6	73.53	4	73.00	72.90	2	6,440	0.03%
2023/12/22	4	74.95	4	75.10	75.20	0	6,332	0.00%
2023/12/21	3	74.87	4	75.25	74.70	-1	6,267	-0.02%
2023/12/20	2	77.10	2	76.10	76.10	0	6,188	0.00%
2023/12/19	4	77.45	5	76.98	76.80	-1	6,160	-0.02%
2023/12/18	4	79.65	6	79.57	78.50	-2	6,053	-0.03%
2023/12/15	3	82.47	4	81.93	81.00	-1	6,103	-0.02%
2023/12/14	2	81.60	2	82.10	82.00	0	6,079	0.00%
2023/12/13	2	80.90	2	81.20	80.40	0	6,085	0.00%
2023/12/12	2	79.70	2	80.20	80.60	0	6,078	0.00%
2023/12/11	3	77.87	2	78.80	78.60	1	6,141	0.02%
2023/12/07	2	78.10	3	77.97	77.50	-1	6,546	-0.02%
2023/12/06	6	78.70	2	79.40	79.80	4	6,603	0.06%
2023/12/05	5	77.12	4	76.73	76.40	1	6,492	0.02%
2023/12/04	8	78.17	5.1	77.30	77.50	2.9	6,460	0.05%
2023/12/01	0	73.10	0	0.00	74.40	0	6,201	0.00%
2023/11/30	3	71.37	3	70.87	70.40	0	6,133	0.00%
2023/11/29	0	0.00	1	70.30	70.40	-1	6,106	-0.02%
2023/11/28	2	69.10	3	69.50	69.60	-1	6,162	-0.02%
2023/11/27	2	69.10	4	69.10	68.70	-2	6,174	-0.03%
2023/11/24	2	70.00	2	69.20	69.30	0	6,227	0.00%
2023/11/22	1	70.10	5	70.10	70.20	-4	6,305	-0.06%
2023/11/21	3	68.87	3	69.43	68.90	0	6,298	0.00%
2023/11/20	2	68.80	2	68.80	68.90	0	6,390	0.00%
2023/11/17	0	0.00	12	69.38	69.30	-12	6,529	-0.18%
2023/11/16	2	68.60	17	69.03	68.70	-15	6,524	-0.23%
2023/11/15	2	69.10	2	68.80	68.30	0	6,509	0.00%
2023/11/14	28	68.99	3	68.90	68.70	25	6,501	0.38%
2023/11/13	1	69.10	0	0.00	69.10	1	6,486	0.02%
2023/11/09	2	67.10	5	67.12	67.10	-3	6,408	-0.05%
2023/11/08	1	68.40	1	68.00	67.60	0	6,440	0.00%
2023/11/07	2	67.20	2	68.00	67.80	0	6,406	0.00%
2023/11/06	2	67.30	3	67.13	67.90	-1	6,390	-0.02%
2023/11/03	2	65.90	3	66.50	66.90	-1	6,306	-0.02%
2023/11/02	0	0.00	1	65.40	66.00	-1	6,288	-0.02%
2023/11/01	2	64.80	2	65.00	64.80	0	6,320	0.00%
2023/10/31	5	64.74	2	65.30	65.00	3	6,313	0.05%
2023/10/30	1	64.70	0	0.00	64.60	1	6,366	0.02%
2023/10/27	13	66.18	17	65.16	64.00	-4	6,470	-0.06%
2023/10/26	2.5	64.58	2	64.80	64.30	0.5	6,517	0.01%
2023/10/25	1	65.00	1	64.80	64.90	0	6,834	0.00%
2023/10/24	2	64.70	2	65.15	64.60	0	6,896	0.00%
2023/10/23	1	64.30	1	64.30	64.20	0	6,867	0.00%
2023/10/20	3	64.93	1	63.90	65.00	2	6,837	0.03%
2023/10/19	3	62.70	2	62.70	63.30	1	6,849	0.01%
2023/10/18	1	62.00	1	62.60	62.70	0	6,961	0.00%
2023/10/17	0	0.00	1	62.90	62.40	-1	7,098	-0.01%
2023/10/16	1	62.10	1	62.20	62.30	0	7,341	0.00%
2023/10/13	1	63.20	0	0.00	63.10	1	7,398	0.01%
2023/10/12	1	61.80	1	62.10	62.40	0	7,422	0.00%
2023/10/11	0	0.00	1	62.50	61.80	-1	7,518	-0.01%
2023/10/06	1	62.50	1	62.40	62.10	0	7,644	0.00%
2023/10/05	1	62.60	1.5	63.11	62.80	-0.5	7,650	-0.01%
2023/10/04	1	61.20	1	61.60	62.00	0	7,686	0.00%
2023/10/03	2	62.76	2	62.20	62.10	0	7,692	0.00%
2023/10/02	1	63.10	1	63.10	63.30	0	7,673	0.00%
2023/09/28	2	62.15	1	62.20	62.50	1	7,649	0.01%
2023/09/27	6	61.82	4	61.80	61.80	2	7,733	0.03%
2023/09/26	1	62.80	1	62.60	62.20	0	7,868	0.00%
2023/09/25	2	63.30	1	62.80	63.20	1	7,928	0.01%
2023/09/22	1	62.90	1	63.40	63.40	0	7,983	0.00%
2023/09/21	3	64.07	1	63.40	63.30	2	7,989	0.03%
2023/09/20	1	67.60	12	66.27	65.00	-11	8,003	-0.14%
2023/09/19	1	67.30	1	68.40	67.80	0	7,885	0.00%
2023/09/18	2	68.30	2	68.05	67.30	0	7,881	0.00%
2023/09/15	1	68.70	1	68.80	68.40	0	7,932	0.00%
2023/09/14	2	68.55	3	68.53	68.30	-1	8,033	-0.01%
2023/09/13	2	68.75	2	69.55	69.30	0	8,128	0.00%
2023/09/12	1	66.70	4	68.28	68.20	-3	8,139	-0.04%
2023/09/11	0	66.30	1	66.80	65.60	-1	8,096	-0.01%
2023/09/08	3	65.77	1	66.20	65.80	2	8,040	0.02%
2023/09/07	1	65.30	3	66.27	65.00	-2	8,038	-0.02%
2023/09/06	1	65.00	1	65.00	65.00	0	7,993	0.00%
2023/09/05	0	0.00	4	64.45	64.40	-4	7,953	-0.05%
2023/09/04	1	62.50	3	63.03	63.30	-2	7,886	-0.03%
2023/09/01	1	62.30	2	62.75	62.70	-1	7,876	-0.01%
2023/08/31	0	0.00	2	62.50	62.50	-2	7,809	-0.03%
2023/08/30	2	62.00	0	0.00	62.00	2	7,806	0.03%
2023/08/28	2	61.75	3	61.60	61.10	-1	7,794	-0.01%
2023/08/25	1	61.40	1	61.50	61.50	0	7,717	0.00%
2023/08/24	2	61.45	4	61.60	61.40	-2	7,713	-0.03%
2023/08/23	1	60.60	3	60.50	60.90	-2	7,717	-0.03%
2023/08/22	5	58.92	2	59.15	58.80	3	7,816	0.04%
2023/08/18	2	58.85	2	58.25	58.20	0	7,805	0.00%
2023/08/17	2	58.50	1	58.60	59.00	1	7,784	0.01%
2023/08/16	2	57.55	2	58.45	58.00	0	7,780	0.00%
2023/08/15	1	58.00	2	58.40	58.40	-1	7,789	-0.01%
2023/08/14	1	58.00	1	57.60	57.30	0	7,782	0.00%
2023/08/11	3	59.10	3	58.94	58.80	0	7,709	0.00%
2023/08/10	1	60.30	2	59.85	59.50	-1	7,662	-0.01%
2023/08/09	1	60.60	1	60.70	60.70	0	7,615	0.00%
2023/08/08	1	61.00	3	61.07	60.80	-2	7,593	-0.03%
2023/08/07	3	61.13	4	61.55	61.70	-1	7,542	-0.01%
2023/08/04	4	60.03	1	60.70	60.80	3	7,438	0.04%
2023/08/02	1	61.00	2	60.20	60.40	-1	7,414	-0.01%
2023/08/01	4	60.35	1	60.60	60.70	3	7,291	0.04%
2023/07/31	12	63.03	4	63.00	61.70	8	7,170	0.11%
2023/07/28	3	63.14	4	64.00	64.10	-1	6,834	-0.01%
2023/07/27	2	61.20	4	60.63	61.50	-2	6,461	-0.03%
2023/07/26	2	61.80	1	61.60	61.40	1	6,392	0.02%
2023/07/25	1	62.10	1	61.90	62.40	0	6,388	0.00%
2023/07/24	1	62.50	3	61.43	61.80	-2	6,360	-0.03%
2023/07/21	4	62.73	1	63.40	63.30	3	6,277	0.05%
2023/07/20	1	62.40	1	63.60	63.90	0	6,173	0.00%
2023/07/19	9	63.74	2.1	64.31	63.50	6.9	6,018	0.11%
2023/07/18	0	0.00	1	62.50	63.00	-1	5,804	-0.02%
2023/07/17	0	61.10	0	0.00	62.30	0	5,787	0.00%
2023/07/13	1	62.40	1	61.80	62.00	0	5,679	0.00%
2023/07/10	0	0.00	6	60.60	60.90	-6	5,564	-0.11%
2023/07/06	0	0.00	1	61.40	61.00	-1	5,565	-0.02%
2023/07/05	1	62.60	0	0.00	62.40	1	5,534	0.02%
2023/07/04	3	62.97	0	0.00	62.90	3	5,450	0.06%
2023/07/03	1	61.20	0	0.00	61.40	1	5,325	0.02%
2023/06/29	1	60.50	0	0.00	60.30	1	5,241	0.02%
2023/06/28	1	61.40	1	61.60	61.10	0	5,207	0.00%
2023/06/27	1	60.10	1	60.90	60.40	0	5,197	0.00%
2023/06/26	2	59.65	0	0.00	59.60	2	5,216	0.04%
2023/06/21	201	60.30	1.5	60.37	60.20	199.5	5,152	3.87%	大買/鉅額交易
2023/06/20	2.1	62.49	2	63.30	61.70	0.1	5,035	0.00%
2023/06/19	5	65.70	1	65.80	65.50	4	4,856	0.08%
2023/06/16	2	64.35	1	64.40	64.00	1	4,636	0.02%
2023/06/15	2.5	63.36	5	62.78	63.90	-2.5	4,478	-0.06%
2023/06/14	3	61.37	1.3	61.28	61.40	1.7	4,336	0.04%
2023/06/13	0	0.00	5	60.16	60.50	-5	4,458	-0.11%
2023/06/12	0	0.00	3	59.40	59.30	-3	4,532	-0.07%
2023/06/08	1	59.29	3	59.20	59.40	-2	4,606	-0.04%
2023/06/07	0	0.00	50	58.54	59.10	-50	4,715	-1.06%
2023/06/06	1	58.50	0	0.00	58.70	1	4,764	0.02%
2023/06/05	0	0.00	2	58.60	58.80	-2	4,956	-0.04%
2023/06/02	1	58.40	1	58.50	58.50	0	5,141	0.00%
2023/06/01	6	57.73	1	58.10	58.10	5	5,147	0.10%
2023/05/31	1	57.80	2	58.10	58.20	-1	5,204	-0.02%
2023/05/30	0	58.40	1	58.10	58.30	-1	5,186	-0.02%
2023/05/29	1	58.30	2	58.35	58.40	-1	5,167	-0.02%
2023/05/26	46	56.60	1	57.10	57.40	45	5,104	0.88%
2023/05/25	2	54.90	1	55.40	55.40	1	4,929	0.02%
2023/05/23	0	0.00	1	54.40	54.60	-1	4,948	-0.02%
2023/05/22	3	54.17	1	54.50	54.10	2	4,965	0.04%
2023/05/19	0	0.00	1	54.00	54.50	-1	5,006	-0.02%
2023/05/18	0	0.00	1	54.40	54.30	-1	5,054	-0.02%
2023/05/16	1	53.00	0	0.00	53.00	1	5,178	0.02%
2023/05/15	2	53.05	1	53.00	52.90	1	5,208	0.02%
2023/05/12	1	53.00	1	53.30	53.10	0	5,249	0.00%
2023/05/11	1	53.50	1	53.50	53.30	0	5,274	0.00%
2023/05/10	1	54.00	1	53.70	53.70	0	5,350	0.00%
2023/05/09	0	0.00	1	53.80	54.20	-1	5,391	-0.02%
2023/05/08	2	54.10	1	54.60	54.20	1	5,369	0.02%
2023/05/05	1	53.20	1	53.60	53.90	0	5,402	0.00%
2023/05/03	1	53.40	0	0.00	53.40	1	5,558	0.02%
2023/04/28	0.1	53.90	2	54.00	54.00	-1.9	5,670	-0.03%
2023/04/27	1	53.20	1	53.70	53.60	0	5,651	0.00%
2023/04/24	1	54.40	1	54.60	54.40	0	5,588	0.00%
2023/04/21	0	0.00	396	54.97	54.60	-396	5,579	-7.10%	大賣/鉅額交易
2023/04/20	1	56.00	0	0.00	55.80	1	5,528	0.02%
2023/04/17	0	0.00	1	57.80	57.60	-1	5,417	-0.02%
2023/04/14	2	57.30	1	57.60	57.40	1	5,383	0.02%
2023/04/12	3	58.40	0	0.00	58.40	3	5,311	0.06%
2023/04/11	0	0.00	1	58.20	58.30	-1	5,258	-0.02%
2023/04/07	1	58.00	0	0.00	58.00	1	5,191	0.02%
2023/03/31	3	57.97	2	57.50	57.50	1	5,082	0.02%
2023/03/30	0	0.00	1	57.50	57.40	-1	5,037	-0.02%
2023/03/29	0	0.00	20	55.60	56.00	-20	5,003	-0.40%
2023/03/28	1	56.00	0	0.00	56.10	1	4,986	0.02%
2023/03/24	1	58.10	1	58.20	58.00	0	4,809	0.00%
2023/03/23	3	58.10	2	57.85	58.40	1	4,764	0.02%
2023/03/22	6	57.85	5	57.80	57.70	1	4,696	0.02%
2023/03/20	3	58.27	0	0.00	57.60	3	4,600	0.07%
2023/03/17	2	57.20	2	57.65	57.70	0	4,536	0.00%
2023/03/16	4	57.28	1	56.80	57.20	3	4,434	0.07%
2023/03/15	6	58.63	6	58.97	58.50	0	4,213	0.00%
2023/03/14	2	57.75	0	0.00	57.30	2	4,080	0.05%
2023/03/13	1	57.30	1	57.30	57.40	0	3,957	0.00%
2023/03/10	2	57.60	1	57.60	56.50	1	3,845	0.03%
2023/03/09	2.2	59.43	0	0.00	59.40	2.2	3,717	0.06%
2023/03/08	1	59.40	3	59.53	59.60	-2	3,611	-0.06%
2023/03/07	4	58.93	2	59.10	58.90	2	3,442	0.06%
2023/03/06	1	57.00	0	0.00	56.90	1	3,315	0.03%
2023/03/03	0	0.00	7	56.17	56.40	-7	3,276	-0.21%
2023/03/02	2	54.90	0	0.00	54.90	2	3,274	0.06%
2023/02/24	1	55.50	1	56.10	56.10	0	3,275	0.00%
2023/02/21	1	54.50	1	54.40	54.40	0	3,187	0.00%
2023/02/20	1	54.60	1	54.80	54.80	0	3,236	0.00%
2023/02/17	0	0.00	1	54.80	55.00	-1	3,274	-0.03%
2023/02/16	0	0.00	0	54.60	54.30	0	3,295	0.00%
2023/02/14	1	55.90	2	55.60	55.90	-1	3,387	-0.03%
2023/02/10	0	0.00	2	55.10	55.30	-2	3,588	-0.06%
2023/02/09	0	0.00	2	56.10	56.00	-2	3,616	-0.06%
2023/02/08	2	55.75	3	55.90	56.10	-1	3,639	-0.03%
2023/02/07	2	56.30	2	55.90	56.40	0	3,581	0.00%
2023/02/06	2	55.50	2	55.50	55.50	0	3,626	0.00%
2023/02/02	0	0.00	1	54.60	54.70	-1	3,735	-0.03%
2023/01/31	1	53.00	0	0.00	52.70	1	3,740	0.03%
2023/01/30	1	52.80	3	52.57	53.00	-2	3,744	-0.05%
2023/01/10	0	0.00	0	50.90	50.80	0	3,918	0.00%
2023/01/05	0	49.80	1	49.95	50.00	-1	3,981	-0.02%
2023/01/03	1	49.00	1	49.50	49.60	0	4,062	0.00%
2022/12/30	1	49.25	0	0.00	49.60	1	4,069	0.02%
2022/12/29	0	0.00	1	47.85	48.30	-1	4,076	-0.02%
2022/12/28	2	48.70	0	0.00	48.20	2	4,116	0.05%
2022/12/26	1	49.55	1	49.50	49.55	0	4,157	0.00%
2022/12/23	0	0.00	1	49.80	49.85	-1	4,190	-0.02%
2022/12/22	1	50.20	1	50.50	50.30	0	4,214	0.00%
2022/12/21	3	49.93	4	49.75	49.90	-1	4,223	-0.02%
2022/12/20	2	49.80	1	48.60	48.20	1	4,195	0.02%
2022/12/19	1	50.20	1	50.20	50.10	0	4,203	0.00%
2022/12/16	2	50.65	2	50.60	50.70	0	4,206	0.00%
2022/12/09	3	50.70	3	50.70	50.30	0	4,294	0.00%
2022/12/08	3	50.30	3	50.80	50.70	0	4,313	0.00%
2022/12/07	4	50.45	5	50.50	50.10	-1	4,324	-0.02%
2022/12/06	5	51.10	3	51.13	50.60	2	4,321	0.05%
2022/12/05	1	52.10	3	51.97	52.10	-2	4,321	-0.05%
2022/12/02	1	50.90	0	0.00	51.00	1	4,380	0.02%
2022/12/01	0	0.00	1	50.40	50.30	-1	4,376	-0.02%
2022/11/29	1	49.20	1	49.50	49.55	0	4,402	0.00%
2022/11/28	3	50.13	7	50.70	49.65	-4	4,372	-0.09%
2022/11/25	0	0.00	3	50.00	50.10	-3	4,293	-0.07%
2022/11/24	2	49.00	6	49.04	49.25	-4	4,259	-0.09%
2022/11/23	12	50.08	1	50.50	50.10	11	4,175	0.26%
2022/11/22	4	49.74	1	49.90	50.10	3	4,174	0.07%
2022/11/21	1	50.00	1	50.30	50.10	0	4,172	0.00%
2022/11/18	3	50.17	2	50.30	50.10	1	4,186	0.02%
2022/11/17	1	49.95	1	50.20	50.30	0	4,147	0.00%
2022/11/16	7	49.67	7	49.54	50.00	0	4,132	0.00%
2022/11/15	3	48.83	7	48.94	48.90	-4	4,093	-0.10%
2022/11/14	6	48.58	7.1	48.82	48.70	-1.1	4,045	-0.03%
2022/11/11	2	48.25	3	48.13	48.35	-1	3,975	-0.03%
2022/11/09	1	45.90	5	46.16	46.15	-4	3,794	-0.11%
2022/11/08	4	45.54	6	45.63	45.30	-2	3,716	-0.05%
2022/11/07	0	0.00	2	45.05	44.85	-2	3,619	-0.06%
2022/11/04	144	44.18	0	0.00	44.65	144	3,607	3.99%	大買/鉅額交易
2022/11/02	2	44.13	0	0.00	43.85	2	3,611	0.06%
2022/11/01	0	0.00	3	43.40	43.95	-3	3,661	-0.08%
2022/10/31	1	41.85	0	0.00	41.85	1	3,563	0.03%
2022/10/28	0	0.00	1	42.45	41.65	-1	3,615	-0.03%
2022/10/27	1	40.60	0	0.00	40.60	1	3,500	0.03%
2022/10/25	0	0.00	2	40.60	39.75	-2	3,551	-0.06%
2022/10/24	1	39.30	2	39.65	39.70	-1	3,576	-0.03%
2022/10/21	0.1	38.65	0	0.00	38.70	0.1	3,586	0.00%
2022/10/20	1	38.40	0	0.00	38.85	1	3,572	0.03%
2022/10/19	12.1	39.86	11	39.30	39.30	1.1	3,566	0.03%
2022/10/18	13	40.68	10	40.15	40.15	3	3,549	0.08%
2022/10/17	10	39.35	10	40.10	40.85	0	3,529	0.00%
2022/10/14	6	40.00	5	40.65	40.70	1	3,541	0.03%
2022/10/13	10	39.98	10	38.70	38.50	0	3,635	0.00%
2022/10/12	10	40.40	12	40.26	40.15	-2	3,611	-0.06%
2022/10/11	11	42.86	11	41.55	41.00	0	3,652	0.00%
2022/10/07	4	44.00	5	44.20	44.25	-1	3,672	-0.03%
2022/10/06	4	43.95	5	44.08	44.15	-1	3,702	-0.03%
2022/10/05	7	43.97	5	43.74	43.60	2	3,719	0.05%
2022/10/04	25	43.28	4	43.40	43.40	21	3,743	0.56%
2022/10/03	5	41.80	5	42.76	42.50	0	3,799	0.00%
2022/09/30	4	40.10	5	41.64	41.80	-1	3,847	-0.03%
2022/09/29	4	40.75	6	41.19	40.90	-2	3,860	-0.05%
2022/09/28	4	40.73	4	39.60	39.40	0	3,851	0.00%
2022/09/27	3	40.55	3	41.23	41.40	0	3,850	0.00%
2022/09/26	4	41.49	2	40.40	40.65	2	3,860	0.05%
2022/09/23	2	43.70	5	43.02	42.90	-3	3,865	-0.08%
2022/09/22	1	42.85	3	43.35	43.80	-2	3,907	-0.05%
2022/09/21	1	44.05	1	43.10	43.20	0	3,920	0.00%
2022/09/20	3	44.03	2	44.38	44.05	1	3,940	0.03%
2022/09/19	3	44.45	0	0.00	44.00	3	3,970	0.08%
2022/09/15	1	46.30	0	0.00	46.10	1	4,002	0.02%
2022/09/14	4	46.29	1	46.45	46.80	3	4,046	0.07%
2022/09/13	8	46.84	8	46.59	46.70	0	4,061	0.00%
2022/09/12	3	46.78	1	46.65	46.65	2	4,086	0.05%
2022/09/08	0	0.00	3	45.18	46.00	-3	4,072	-0.07%
2022/09/06	1	43.20	4	43.69	43.25	-3	4,107	-0.07%
2022/09/05	2	44.15	1	43.50	43.50	1	4,158	0.02%
2022/09/02	0	0.00	2	45.75	45.60	-2	4,154	-0.05%
2022/09/01	1	45.35	0	0.00	45.40	1	4,189	0.02%
2022/08/31	0	0.00	1	45.80	45.80	-1	4,218	-0.02%
2022/08/30	1	45.10	0	0.00	44.95	1	4,227	0.02%
2022/08/25	0	0.00	2	45.60	46.10	-2	4,437	-0.05%
2022/08/24	1	44.70	1	45.10	44.50	0	4,566	0.00%
2022/08/22	1	45.00	0	0.00	44.80	1	4,663	0.02%
2022/08/19	1	45.70	1	46.10	45.70	0	4,610	0.00%
2022/08/18	2	45.65	4	45.55	45.65	-2	4,581	-0.04%
2022/08/17	1	45.90	6	46.14	45.85	-5	4,553	-0.11%
2022/08/16	3	45.70	4	45.48	45.60	-1	4,514	-0.02%
2022/08/15	1	44.60	1	45.10	44.95	0	4,458	0.00%
2022/08/12	0	0.00	2	44.25	44.10	-2	4,395	-0.05%
2022/08/11	2	43.60	5	43.44	43.50	-3	4,350	-0.07%
2022/08/10	1	43.10	0	0.00	43.00	1	4,290	0.02%
2022/08/09	1	42.90	4	43.20	43.50	-3	4,269	-0.07%
2022/08/08	3	43.30	5	43.46	43.50	-2	4,212	-0.05%
2022/08/04	1	41.25	1	41.00	41.00	0	4,032	0.00%
2022/08/02	2	40.08	0	0.00	40.00	2	3,873	0.05%
2022/08/01	4	41.59	0	0.00	41.20	4	3,837	0.10%
2022/07/29	1	41.05	0	0.00	41.15	1	3,775	0.03%
2022/07/27	0	39.35	1	38.70	39.40	-1	3,638	-0.03%
2022/07/25	1	39.45	0	0.00	39.65	1	3,564	0.03%
2022/07/22	2	40.20	0	0.00	40.15	2	3,526	0.06%
2022/07/20	253	40.02	0	0.00	39.60	253	3,490	7.25%	大買/鉅額交易
2022/07/14	0	0.00	1.1	36.05	36.25	-1.1	3,222	-0.03%
2022/07/12	1	35.10	0	0.00	34.85	1	3,135	0.03%
2022/07/11	8	38.15	6	36.57	36.60	2	3,088	0.06%
2022/07/08	1.1	36.36	2	36.53	37.25	-1	3,019	-0.03%
2022/07/07	1	34.50	0	0.00	34.50	1	2,966	0.03%
2022/07/06	1	34.60	0	0.00	34.05	1	2,969	0.03%
2022/07/01	2	35.10	2	34.73	34.55	0	2,934	0.00%
2022/06/30	0	0.00	3	35.93	35.90	-3	2,892	-0.10%
2022/06/29	3	37.15	1	37.60	37.20	2	2,842	0.07%
2022/06/28	2	37.85	0	0.00	37.95	2	2,805	0.07%
2022/06/27	2	39.10	1	39.45	39.00	1	2,781	0.04%
2022/06/23	0	0.00	1	38.55	38.55	-1	2,726	-0.04%
2022/06/22	2	40.65	0	0.00	39.00	2	2,673	0.07%
2022/06/20	1	41.65	0	0.00	40.35	1	2,576	0.04%
2022/06/17	2	43.53	1	43.10	43.10	1	2,524	0.04%
2022/06/16	4.1	46.17	1	44.70	44.70	3.1	2,470	0.12%
2022/06/15	2	50.13	5	50.12	49.75	-3	2,387	-0.13%
2022/06/14	2	49.88	1	50.20	50.60	1	2,348	0.04%
2022/06/13	2	50.20	0	0.00	50.00	2	2,307	0.09%
2022/06/10	2	51.10	0	0.00	51.10	2	2,266	0.09%
2022/06/06	1	49.40	1	49.80	50.20	0	2,140	0.00%
2022/06/02	0	0.00	5	50.24	50.40	-5	2,125	-0.24%
2022/06/01	9	49.01	4	48.58	49.60	5	1,963	0.25%
2022/05/31	1	47.80	1	47.55	48.25	0	1,806	0.00%
2022/05/30	0	0.00	1	45.80	47.40	-1	1,732	-0.06%
2022/05/18	1	45.80	0	0.00	45.45	1	1,898	0.05%
2022/05/17	2	45.55	1	45.25	45.60	1	1,908	0.05%
2022/05/16	1	44.80	0	0.00	44.80	1	1,936	0.05%
2022/05/11	1	44.25	0	0.00	44.15	1	2,009	0.05%
2022/05/09	1	45.10	1	45.70	44.70	0	2,170	0.00%
2022/04/25	1	45.70	1.8	44.97	44.80	-0.8	2,317	-0.03%
2022/04/19	0	0.00	1	46.45	46.25	-1	2,434	-0.04%
2022/04/18	1	45.70	0	0.00	45.65	1	2,511	0.04%
2022/04/15	1.1	46.88	0	0.00	46.10	1.1	2,537	0.04%
2022/04/14	0	0.00	2	47.20	47.45	-2	2,570	-0.08%
2022/04/12	1	46.40	0	0.00	46.10	1	2,646	0.04%
2022/04/11	0	47.85	0	0.00	47.60	0	2,621	0.00%
2022/04/08	0	0.00	1	48.35	48.70	-1	2,644	-0.04%
2022/04/07	1	48.60	0	0.00	48.20	1	2,655	0.04%
2022/03/30	0	0.00	2	50.20	50.10	-2	2,714	-0.07%
2022/03/29	1	49.70	1	49.70	49.50	0	2,733	0.00%
2022/03/23	1	50.60	0	0.00	50.70	1	2,768	0.04%
2022/03/15	1	49.25	0	0.00	48.75	1	2,870	0.03%
2022/03/14	0	0.00	3	50.30	50.20	-3	2,924	-0.10%
2022/03/10	0	0.00	2	50.20	50.50	-2	3,021	-0.07%
2022/03/08	2.2	49.15	0	0.00	48.30	2.2	3,136	0.07%
2022/03/07	0	0.00	3	50.17	50.00	-3	3,153	-0.10%
2022/03/04	1	51.70	0	0.00	51.70	1	3,246	0.03%
2022/03/03	1	51.90	15	52.10	52.00	-14	3,297	-0.42%
2022/02/24	4.1	50.21	2	49.98	49.20	2.1	3,643	0.06%
2022/02/22	4.1	50.61	1	50.00	50.00	3.1	3,815	0.08%
2022/02/21	0	51.60	2	51.40	51.50	-2	3,828	-0.05%
2022/02/18	7	51.53	1	51.31	51.50	6	3,877	0.15%
2022/02/17	0	0.00	0	52.00	51.70	0	3,931	0.00%
2022/02/16	0.2	51.70	1	52.30	51.70	-0.8	4,002	-0.02%
2022/02/15	1.1	51.51	1	51.50	51.20	0.1	4,080	0.00%
2022/02/14	3	51.67	0	0.00	51.60	3	4,139	0.07%
2022/02/11	1	53.10	1	53.30	53.00	0	4,157	0.00%
2022/02/10	1	53.60	0	0.00	53.70	1	4,226	0.02%
2022/02/09	2	54.10	4	53.83	54.40	-2	4,347	-0.05%
2022/02/07	2	52.20	0	0.00	51.90	2	4,489	0.04%
2022/01/26	1	52.20	1	52.50	52.20	0	4,650	0.00%
2022/01/24	1	51.50	1	52.00	53.00	0	4,966	0.00%
2022/01/19	0	0.00	2	52.20	53.20	-2	5,266	-0.04%
2022/01/18	2	53.70	0	0.00	52.70	2	5,333	0.04%
2022/01/14	2	52.30	1	52.30	51.90	1	5,469	0.02%
2022/01/13	5	51.70	0	0.00	51.70	5	5,598	0.09%
2022/01/12	3	52.03	3	52.20	52.00	0	5,617	0.00%
2022/01/11	8	52.96	2	52.20	52.20	6	5,670	0.11%
2022/01/10	2	52.65	1	53.30	53.30	1	5,736	0.02%
2022/01/07	1	53.80	1	52.70	52.70	0	5,829	0.00%
2022/01/06	1.3	53.95	1	54.10	54.10	0.3	5,840	0.01%
2022/01/05	0	53.90	1	55.10	54.60	-1	5,891	-0.02%
2022/01/04	2	54.80	0	0.00	54.30	2	6,025	0.03%
2022/01/03	1	55.00	1	55.40	54.70	0	6,104	0.00%
2021/12/30	2	55.50	1	55.90	55.50	1	6,197	0.02%
2021/12/29	0	0.00	1	55.60	55.70	-1	6,262	-0.02%
2021/12/28	0.7	55.40	0	0.00	55.20	0.7	6,429	0.01%
2021/12/27	0	0.00	1	55.40	55.30	-1	6,487	-0.02%
2021/12/24	0	0.00	1	55.10	55.30	-1	6,582	-0.02%
2021/12/23	3	55.13	0	0.00	54.80	3	6,681	0.04%
2021/12/22	1	55.00	1	55.50	55.50	0	6,810	0.00%
2021/12/21	1	54.20	1	54.50	54.70	0	6,856	0.00%
2021/12/20	1	54.40	0	0.00	54.10	1	6,999	0.01%
2021/12/17	1	54.50	1	54.80	54.70	0	7,216	0.00%
2021/12/16	1	54.60	1	55.20	55.20	0	7,242	0.00%
2021/12/15	1	53.30	1	53.90	54.30	0	7,325	0.00%
2021/12/14	1	54.50	1	53.50	53.50	0	7,377	0.00%
2021/12/13	1	55.20	1	55.50	55.10	0	7,484	0.00%
2021/12/10	0	0.00	3	55.70	55.80	-3	7,661	-0.04%
2021/12/09	2	56.00	0	0.00	55.70	2	7,878	0.03%
2021/12/08	0	0.00	1	56.60	56.30	-1	7,967	-0.01%
2021/12/07	1	56.20	0	0.00	55.60	1	8,109	0.01%
2021/12/06	1	56.90	0	0.00	57.00	1	8,377	0.01%
2021/12/03	0	0.00	2	57.35	57.60	-2	8,616	-0.02%
2021/12/02	1	56.60	0	0.00	56.90	1	8,791	0.01%
2021/11/30	1	53.80	2	54.90	55.50	-1	9,265	-0.01%
2021/11/29	1	53.60	0	0.00	54.40	1	9,701	0.01%
2021/11/25	0	0.00	1	55.30	54.90	-1	10,603	-0.01%
2021/11/23	1	56.10	5	56.20	56.00	-4	13,642	-0.03%
2021/11/22	0	0.00	2	55.70	57.60	-2	13,796	-0.01%
2021/11/19	2	56.75	4	56.88	56.60	-2	13,942	-0.01%
2021/11/18	2	57.50	0	0.00	57.30	2	14,141	0.01%
2021/11/17	1	57.00	1	57.80	57.70	0	14,253	0.00%
2021/11/16	2	57.65	1	57.30	57.40	1	14,345	0.01%
2021/11/15	2	57.80	6	57.88	58.30	-4	14,469	-0.03%
2021/11/12	3	58.50	7	57.27	57.20	-4	14,623	-0.03%
2021/11/11	2	58.65	0	0.00	58.60	2	14,677	0.01%
2021/11/10	1	59.50	3	59.17	59.40	-2	14,744	-0.01%
2021/11/09	1	58.60	1	59.60	58.50	0	14,990	0.00%
2021/11/08	4	59.78	1	60.10	58.90	3	15,168	0.02%
2021/11/05	6	60.15	10	60.82	61.30	-4	15,129	-0.03%
2021/11/04	1	58.90	1	59.60	59.50	0	15,237	0.00%
2021/11/03	15	57.89	5	58.80	58.20	10	15,291	0.07%
2021/11/02	7	60.20	1	60.00	59.80	6	15,548	0.04%
2021/11/01	10	60.39	5	61.32	61.50	5	15,592	0.03%
2021/10/29	4	59.30	0	0.00	59.40	4	15,652	0.03%
2021/10/28	0	0.00	3	57.80	57.70	-3	15,872	-0.02%
2021/10/26	4	58.20	2	57.80	56.80	2	16,845	0.01%
2021/10/22	0	0.00	4	57.85	57.70	-4	17,212	-0.02%
2021/10/21	2	57.30	4	58.80	56.60	-2	17,370	-0.01%
2021/10/20	2	57.50	0	0.00	58.00	2	17,637	0.01%
2021/10/19	1	57.60	1	56.30	57.50	0	17,857	0.00%
2021/10/18	2	56.65	0	0.00	55.40	2	18,163	0.01%
2021/10/15	15	55.63	0	0.00	56.70	15	18,840	0.08%
2021/10/14	0	0.00	3	53.40	54.00	-3	19,648	-0.02%
2021/10/13	0	0.00	2	53.50	53.50	-2	20,004	-0.01%
2021/10/12	4	52.83	16	53.55	52.90	-12	20,096	-0.06%
2021/10/08	0	0.00	3	55.90	55.90	-3	20,389	-0.01%
2021/10/07	12	56.29	5	55.78	56.30	7	21,687	0.03%
2021/10/06	5	54.90	5	55.40	54.10	0	22,623	0.00%
2021/10/05	3	54.33	3	55.17	55.60	0	22,723	0.00%
2021/10/01	6	56.35	0	0.00	55.70	6	22,740	0.03%
2021/09/30	2	57.35	2	57.80	58.50	0	22,859	0.00%
2021/09/29	15	58.22	8	57.00	57.20	7	22,762	0.03%
2021/09/28	1	60.30	3	60.07	60.60	-2	22,649	-0.01%
2021/09/27	5	61.06	1	62.30	60.50	4	22,617	0.02%
2021/09/24	2	63.10	2	63.35	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	60.00	3	59.90	59.60	-2	22,350	-0.01%
2021/09/16	5	63.42	0	0.00	61.80	5	22,421	0.02%
2021/09/15	2	64.10	5	64.10	64.30	-3	22,291	-0.01%
2021/09/14	3	63.97	2	64.15	64.60	1	22,151	0.00%
2021/09/13	2	64.70	3	65.50	64.00	-1	21,953	0.00%
2021/09/10	6	65.42	0	0.00	65.60	6	21,916	0.03%
2021/09/09	8	65.46	9	66.11	66.40	-1	21,738	0.00%
2021/09/08	2	65.70	2	63.75	63.00	0	21,414	0.00%
2021/09/07	14	65.69	15	65.24	65.80	-1	21,179	0.00%
2021/09/06	14	68.03	15	67.38	66.40	-1	20,977	0.00%
2021/09/03	12	67.70	10	67.86	67.30	2	20,743	0.01%
2021/09/02	8	66.93	31	66.59	65.80	-23	20,805	-0.11%
2021/09/01	3	69.87	5	69.62	69.00	-2	20,307	-0.01%
2021/08/31	9	70.27	3	69.97	71.80	6	19,856	0.03%
2021/08/30	13	69.60	5	69.48	70.20	8	19,361	0.04%
2021/08/27	33	66.96	45	67.97	69.10	-12	17,627	-0.07%
2021/08/26	3	62.50	5	62.72	62.90	-2	16,152	-0.01%
2021/08/25	10	61.74	11	62.15	62.00	-1	15,912	-0.01%
2021/08/24	6	60.82	5	61.34	62.40	1	15,598	0.01%
2021/08/23	7	59.63	5	59.90	60.10	2	15,377	0.01%
2021/08/20	4	58.15	0	0.00	58.20	4	15,262	0.03%
2021/08/19	3	57.83	5	58.12	57.20	-2	15,117	-0.01%
2021/08/18	6	57.47	15	57.44	59.40	-9	14,921	-0.06%
2021/08/17	18	54.94	20	55.08	54.30	-2	14,733	-0.01%
2021/08/16	1	56.90	0	0.00	56.50	1	14,598	0.01%
2021/08/13	5	59.06	14	57.76	56.80	-9	14,477	-0.06%
2021/08/12	3	60.63	6	60.60	60.80	-3	14,211	-0.02%
2021/08/11	4	60.20	10	59.00	58.80	-6	13,972	-0.04%
2021/08/10	6	59.70	9	59.66	61.00	-3	13,860	-0.02%
2021/08/09	2	61.25	2	61.65	60.40	0	13,700	0.00%
2021/08/06	3	62.77	4	63.73	61.70	-1	13,599	-0.01%
2021/08/05	14	62.36	15	62.67	63.10	-1	13,217	-0.01%
2021/08/04	7	62.84	21	63.66	62.70	-14	13,128	-0.11%
2021/08/03	34	63.11	18	63.62	63.00	16	12,951	0.12%
2021/08/02	8	62.35	6	62.22	63.00	2	12,488	0.02%
2021/07/30	8	59.35	12	58.44	59.20	-4	11,748	-0.03%
2021/07/29	5	56.80	2	56.50	57.70	3	11,553	0.03%
2021/07/28	2	52.90	0	0.00	55.70	2	11,426	0.02%
2021/07/27	7	58.59	12	59.13	57.50	-5	11,225	-0.04%
2021/07/26	84	59.93	53.3	60.40	59.90	30.7	11,074	0.28%
2021/07/23	12	57.30	13.1	57.60	57.20	-1.1	10,768	-0.01%
2021/07/22	22	59.42	10.1	59.07	59.50	12	10,663	0.11%
2021/07/21	19	59.42	5	59.00	58.50	14	10,434	0.13%
2021/07/20	8.1	56.44	30	55.54	58.30	-21.9	9,936	-0.22%
2021/07/19	2	55.65	19	55.79	54.40	-17	9,056	-0.19%
2021/07/16	1	52.00	0	0.00	53.30	1	8,738	0.01%
2021/07/15	22	52.29	2.4	52.00	52.40	19.6	8,594	0.23%
2021/07/14	10.2	55.39	15	55.45	55.90	-4.8	8,222	-0.06%
2021/07/13	11	51.27	14.1	52.59	52.10	-3.1	6,875	-0.04%
2021/07/12	4	47.80	3	48.10	48.15	1	5,872	0.02%
2021/07/09	0.2	46.91	0	0.00	46.90	0.2	5,727	0.00%
2021/07/08	22	47.97	21	47.63	46.85	1	5,860	0.02%
2021/07/07	1.1	46.70	1	46.95	47.00	0.1	5,729	0.00%
2021/06/28	1	45.55	1	45.55	46.00	0	5,891	0.00%
2021/06/16	0	0.00	2	43.75	43.50	-2	6,072	-0.03%
2021/06/15	0	0.00	2.1	43.86	43.85	-2.1	6,117	-0.03%
2021/06/11	0	0.00	1.1	44.20	44.20	-1.1	6,144	-0.02%
2021/06/10	3.2	45.08	0.2	45.70	44.50	3	6,097	0.05%
2021/06/09	0	0.00	3	43.90	44.20	-3	5,872	-0.05%
2021/06/08	1	43.65	0	0.00	44.10	1	5,903	0.02%
2021/06/07	1	42.75	3	42.45	43.00	-2	5,914	-0.03%
2021/06/03	3	42.35	0	0.00	42.60	3	6,045	0.05%
2021/05/28	1	42.50	1	41.90	42.55	0	6,332	0.00%
2021/05/25	1	40.10	0	0.00	40.30	1	6,682	0.01%
2021/05/24	1	39.10	6	39.52	39.60	-5	6,805	-0.07%
2021/05/20	0	0.00	2	39.70	39.40	-2	7,100	-0.03%
2021/05/14	5	39.10	0	0.00	38.55	5	8,395	0.06%
2021/05/13	2	38.80	1	38.75	38.35	1	9,064	0.01%
2021/05/12	1	38.45	0	0.00	38.40	1	9,528	0.01%
2021/05/11	1	40.50	0	0.00	40.55	1	9,544	0.01%
2021/05/10	2	43.20	0	0.00	43.00	2	9,531	0.02%
2021/05/07	20	41.80	0	0.00	42.55	20	9,559	0.21%
2021/05/06	0	0.00	2	41.05	40.90	-2	9,609	-0.02%
2021/05/05	2	42.38	1	42.60	42.00	1	9,654	0.01%
2021/05/03	0	0.00	2.8	45.53	44.70	-2.8	9,932	-0.03%
2021/04/28	1	47.65	2	48.00	48.00	-1	10,555	-0.01%
2021/04/27	0	0.00	2	48.05	47.25	-2	10,606	-0.02%
2021/04/26	18	47.52	26	47.50	47.90	-8	10,663	-0.08%
2021/04/23	0	0.00	5	45.45	46.00	-5	10,433	-0.05%
2021/04/22	0	0.00	0	45.10	44.70	0	10,474	0.00%
2021/04/21	0	0.00	1	46.20	46.10	-1	10,437	-0.01%
2021/04/19	0	0.00	1	45.00	45.35	-1	10,944	-0.01%
2021/04/16	3	45.00	1	44.90	45.05	2	11,042	0.02%
2021/04/15	2	44.50	1	44.35	44.50	1	11,014	0.01%
2021/04/12	0	0.00	7	47.03	46.10	-7	10,932	-0.06%
2021/04/09	1	46.55	1	46.50	46.70	0	10,850	0.00%
2021/04/08	0	0.00	1	46.45	46.75	-1	10,773	-0.01%
2021/04/07	3	46.12	3	46.25	46.70	0	10,641	0.00%
2021/04/06	0	0.00	12	45.40	45.70	-12	10,496	-0.11%
2021/03/31	0	0.00	1	45.30	45.00	-1	10,460	-0.01%
2021/03/30	0	0.00	1	45.25	45.35	-1	10,427	-0.01%
2021/03/29	2	45.88	0	0.00	45.85	2	10,330	0.02%
2021/03/26	15	46.02	11	46.29	45.90	4	10,305	0.04%
2021/03/25	1	44.75	1	45.20	45.20	0	10,148	0.00%
2021/03/24	1	44.60	0	0.00	44.60	1	10,119	0.01%
2021/03/23	0	0.00	5	45.78	45.20	-5	10,091	-0.05%
2021/03/22	3	45.03	0	0.00	45.10	3	9,994	0.03%
2021/03/19	1	44.05	1	44.10	44.05	0	9,966	0.00%
2021/03/17	1	43.75	0	0.00	44.00	1	10,005	0.01%
2021/03/16	5	43.95	0	44.03	43.80	5	10,040	0.05%
2021/03/12	2	44.05	0	0.00	44.25	2	10,161	0.02%
2021/03/11	1	43.80	10	43.73	44.15	-9	10,189	-0.09%
2021/03/10	10	43.20	0	0.00	42.80	10	10,170	0.10%
2021/03/09	7	42.27	9	42.56	42.45	-2	10,149	-0.02%
2021/03/05	4	43.44	0	0.00	43.90	4	10,168	0.04%
2021/03/04	8	44.08	5	44.39	43.60	3	10,221	0.03%
2021/03/03	7	44.79	0	0.00	44.80	7	10,155	0.07%
2021/03/02	0	0.00	1	46.35	45.50	-1	10,088	-0.01%
2021/02/26	3	45.80	0	0.00	45.90	3	10,030	0.03%
2021/02/25	0	0.00	2	45.26	45.35	-2	10,222	-0.02%
2021/02/24	7	46.54	1	45.90	45.60	6	10,283	0.06%
2021/02/23	1	46.80	0	0.00	46.15	1	10,120	0.01%
2021/02/22	1	45.90	2	45.95	46.80	-1	9,978	-0.01%
2021/02/19	5	46.37	20	46.90	46.15	-15	9,808	-0.15%
2021/02/18	7	48.04	5	47.79	47.50	2	9,634	0.02%
2021/02/17	6	48.71	0	0.00	49.00	6	9,409	0.06%
2021/02/05	1	47.50	1	48.15	47.55	0	8,932	0.00%
2021/02/04	1	47.20	0	0.00	47.80	1	8,421	0.01%
2021/02/03	15	44.99	6	45.07	45.70	9	7,728	0.12%
2021/02/02	5	43.18	3	43.55	43.60	2	7,246	0.03%
2021/02/01	0	41.90	1	41.75	41.60	-1	7,180	-0.01%
2021/01/29	0	0.00	5	42.88	41.65	-5	7,136	-0.07%
2021/01/28	5	43.80	5	42.85	42.80	0	7,095	0.00%
2021/01/27	3	44.25	14	44.47	44.25	-11	7,018	-0.16%
2021/01/26	6	44.21	14	43.66	43.80	-8	6,880	-0.12%
2021/01/25	6	43.40	3	43.50	43.80	3	6,672	0.04%
2021/01/22	1	41.90	0	0.00	42.20	1	6,492	0.02%
2021/01/21	29	44.23	38	42.93	41.60	-9	6,384	-0.14%
2021/01/20	18	41.93	2	41.38	42.00	16	5,695	0.28%
2021/01/19	17	41.21	5	41.67	40.95	12	5,494	0.22%
2021/01/18	0	0.00	1	39.20	40.25	-1	5,361	-0.02%
2021/01/13	0	0.00	1	40.55	40.40	-1	5,162	-0.02%
2021/01/12	4	41.55	1	42.25	40.35	3	5,046	0.06%
2021/01/11	20	39.40	0	0.00	40.35	20	4,488	0.45%
2021/01/07	0	0.00	1	38.70	38.90	-1	4,347	-0.02%
2021/01/06	1	38.60	1	38.90	38.95	0	4,378	0.00%
2020/12/29	1	38.60	0	0.00	38.05	1	4,152	0.02%
2020/12/28	1	38.55	0	0.00	38.55	1	4,160	0.02%
2020/12/23	0	0.00	1	37.50	37.50	-1	4,149	-0.02%
2020/12/18	0	0.00	1	38.00	37.90	-1	4,163	-0.02%
2020/12/17	0	0.00	1	38.40	38.30	-1	4,162	-0.02%
2020/12/16	0	0.00	1	38.70	38.65	-1	4,164	-0.02%
2020/12/15	0	0.00	20	38.60	38.15	-20	4,202	-0.48%
2020/12/10	1	40.00	0	0.00	40.10	1	4,403	0.02%
2020/12/08	1	39.00	1	39.30	39.00	0	4,136	0.00%
2020/12/07	1	39.50	12	39.45	39.50	-11	4,081	-0.27%
2020/12/04	10	38.85	2	38.58	38.85	8	3,990	0.20%
2020/12/03	0	0.00	3	38.20	37.90	-3	3,969	-0.08%
2020/12/02	5	38.95	15	38.50	38.40	-10	3,929	-0.25%
2020/11/30	2	38.00	0	0.00	37.35	2	3,775	0.05%
2020/11/25	0	0.00	7	36.65	36.80	-7	3,678	-0.19%
2020/11/24	8	37.89	8	37.25	37.40	0	3,630	0.00%
2020/11/23	2	36.10	3	36.08	37.10	-1	3,319	-0.03%
2020/11/18	2	35.10	0	0.00	35.10	2	3,224	0.06%
2020/11/16	2	35.15	0	0.00	35.15	2	3,318	0.06%
2020/11/13	1	34.75	0.3	34.78	34.80	0.7	3,385	0.02%
2020/11/10	0	0.00	2	34.68	34.60	-2	3,568	-0.06%
2020/11/06	2	33.98	0	0.00	33.95	2	3,620	0.06%
2020/11/03	0	0.00	4	33.05	33.05	-4	3,824	-0.10%
2020/11/02	3	33.12	0	0.00	32.95	3	3,984	0.08%
2020/10/30	0	0.00	3	33.75	33.35	-3	4,038	-0.07%
2020/10/29	2	33.90	0	0.00	34.10	2	4,100	0.05%
2020/10/28	2	34.65	0	0.00	34.30	2	4,352	0.05%
2020/10/26	0	0.00	4	34.46	34.25	-4	4,662	-0.09%
2020/10/21	1	33.95	0	0.00	33.95	1	4,887	0.02%
2020/10/16	7	33.56	1	33.60	33.30	6	5,070	0.12%
2020/10/12	1	33.45	1	33.75	33.30	0	5,010	0.00%
2020/10/08	0	0.00	1	33.35	33.25	-1	5,058	-0.02%
2020/10/07	0	0.00	1	33.25	33.50	-1	5,122	-0.02%
2020/10/06	1	33.40	0	0.00	33.30	1	5,170	0.02%
2020/09/25	0	0.00	5	31.90	30.90	-5	5,483	-0.09%
2020/09/23	2	33.00	0	0.00	32.85	2	5,527	0.04%
2020/09/21	0	0.00	1.1	33.50	33.40	-1.1	5,656	-0.02%
2020/09/18	10	34.15	0	0.00	34.10	10	5,642	0.18%
2020/09/17	0	0.00	1	34.50	34.45	-1	5,611	-0.02%
2020/09/16	5	35.60	3	35.00	34.70	2	5,604	0.04%
2020/09/15	14	34.51	1	33.70	34.95	13	5,436	0.24%
2020/09/11	1	32.70	0	0.00	32.60	1	5,289	0.02%
2020/09/10	1	33.20	1	33.20	32.80	0	5,304	0.00%
2020/09/09	1	32.70	0	0.00	33.05	1	5,330	0.02%
2020/09/08	0	0.00	7	33.00	33.05	-7	5,419	-0.13%
2020/09/01	0	0.00	6	32.40	32.35	-6	5,650	-0.11%
2020/08/20	0	0.00	10	31.78	32.25	-10	5,848	-0.17%
2020/08/17	3	34.87	0	0.00	35.00	3	5,772	0.05%
2020/08/14	0	0.00	2	34.55	34.80	-2	5,708	-0.04%
2020/08/13	5	35.03	3	34.35	34.30	2	5,671	0.04%
2020/08/12	0	0.00	1	34.35	34.70	-1	5,644	-0.02%
2020/08/11	0	0.00	2	34.73	34.80	-2	5,583	-0.04%
2020/08/10	7	36.33	7	35.30	35.30	0	5,515	0.00%
2020/08/06	5	36.10	0	0.00	35.90	5	5,404	0.09%
2020/08/04	1	36.50	15	37.00	36.75	-14	5,218	-0.27%
2020/08/03	1	35.75	9	35.78	36.45	-8	5,143	-0.16%
2020/07/31	5	34.48	12	34.93	34.95	-7	4,912	-0.14%
2020/07/30	2	31.70	5	31.38	32.30	-3	4,610	-0.07%
2020/07/29	3	30.83	10	30.60	30.90	-7	4,649	-0.15%
2020/07/28	8	31.64	4	31.10	30.15	4	4,768	0.08%
2020/07/27	8	32.69	5	32.10	32.25	3	4,685	0.06%
2020/07/24	14	32.17	5	32.27	32.25	9	4,558	0.20%
2020/07/22	1	31.20	0	0.00	31.15	1	4,416	0.02%
2020/07/21	2	30.90	0	0.00	31.00	2	4,419	0.05%
2020/07/20	0	0.00	10	30.50	30.55	-10	4,428	-0.23%
2020/07/16	1	31.00	7	30.85	31.00	-6	4,482	-0.13%
2020/07/09	0	0.00	4	31.55	31.40	-4	4,498	-0.09%
2020/07/08	0	0.00	7	32.06	32.15	-7	4,445	-0.16%
2020/07/07	7	32.52	0	0.00	32.80	7	4,418	0.16%
2020/07/06	4	32.65	5	32.73	32.65	-1	4,426	-0.02%
2020/07/02	0	0.00	1	32.90	32.75	-1	4,493	-0.02%
2020/07/01	1	32.10	5	31.97	32.20	-4	4,460	-0.09%
2020/06/30	17	31.35	20	31.57	31.80	-3	4,413	-0.07%
2020/06/29	0	0.00	4	30.50	31.00	-4	4,362	-0.09%
2020/06/23	7	31.09	8	30.74	30.85	-1	4,435	-0.02%
2020/06/22	5	30.45	5	30.77	30.80	0	4,451	0.00%
2020/06/19	19	30.83	10	30.55	30.35	9	4,535	0.20%
2020/06/18	2	30.30	2	30.43	30.30	0	4,557	0.00%
2020/06/16	3	30.90	22	30.93	30.70	-19	4,530	-0.42%
2020/06/15	16	30.87	9	30.89	30.70	7	4,577	0.15%
2020/06/12	0	0.00	2	30.03	30.45	-2	4,497	-0.04%
2020/06/11	3	30.42	0	0.00	29.60	3	4,459	0.07%
2020/06/10	5	30.85	0	0.00	30.80	5	4,402	0.11%
2020/06/08	1	30.90	1	31.20	30.65	0	4,503	0.00%
2020/06/05	2	30.60	0	0.00	30.65	2	4,431	0.05%
2020/06/04	3	30.32	3	30.45	30.55	0	4,420	0.00%
2020/06/03	2	29.05	2	29.58	29.65	0	4,252	0.00%
2020/06/02	10	28.80	0	0.00	28.75	10	4,183	0.24%
2020/05/28	1	28.60	0	0.00	28.30	1	4,255	0.02%
2020/05/27	0	0.00	9	29.00	28.80	-9	4,249	-0.21%
2020/05/26	1	29.20	0	0.00	28.95	1	4,241	0.02%
2020/05/25	2	29.20	1	29.10	29.35	1	4,181	0.02%
2020/05/20	5	28.26	5	27.65	27.85	0	4,022	0.00%
2020/05/19	2	27.83	2	28.00	28.10	0	4,008	0.00%
2020/05/18	6	27.39	6	27.55	27.40	0	3,966	0.00%
2020/05/14	4	27.66	0	0.00	27.15	4	3,911	0.10%
2020/05/11	0	0.00	2	28.28	28.15	-2	3,897	-0.05%
2020/05/07	10	27.90	1	27.80	28.10	9	3,859	0.23%
2020/05/06	1	27.75	4	27.69	27.80	-3	3,840	-0.08%
2020/05/05	3	27.97	0	0.00	27.85	3	3,815	0.08%
2020/05/04	14	26.60	14	26.94	27.35	0	3,726	0.00%
2020/04/30	0	0.00	2	26.00	26.35	-2	3,590	-0.06%
2020/04/27	2	25.80	0	0.00	25.75	2	3,534	0.06%
2020/04/23	0	0.00	1	25.30	25.55	-1	3,487	-0.03%
2020/04/22	0	0.00	4	24.35	25.10	-4	3,449	-0.12%
2020/04/21	4	25.45	0	0.00	24.85	4	3,421	0.12%
2020/04/17	1	25.90	2	25.90	25.25	-1	3,304	-0.03%
2020/04/10	0	0.00	2	24.20	24.20	-2	3,026	-0.07%
2020/04/08	1	22.75	0	0.00	23.40	1	2,976	0.03%
2020/04/07	0	0.00	100	22.00	22.40	-100	2,906	-3.44%
2020/03/31	2	20.70	0	0.00	20.85	2	2,757	0.07%
2020/03/26	2	20.75	0	0.00	20.80	2	2,676	0.07%
2020/03/25	100	21.00	100	21.30	20.90	0	2,754	0.00%
2020/03/24	100	20.40	0	0.00	20.25	100	2,706	3.69%
2020/03/20	2	20.50	0	0.00	20.50	2	2,836	0.07%
2020/03/19	1	19.00	28	19.02	18.90	-27	2,825	-0.96%
2020/03/18	1	21.55	0	0.00	21.00	1	2,828	0.04%
2020/03/13	4	23.74	4	23.60	23.80	0	2,671	0.00%
2020/03/11	6	27.08	0	0.00	26.75	6	2,497	0.24%
2020/03/05	1	27.80	0	0.00	27.30	1	2,300	0.04%
2020/02/26	2	27.40	0	0.00	27.40	2	2,128	0.09%
2020/02/21	0	0.00	1	27.70	27.70	-1	2,087	-0.05%
2020/02/18	0	0.00	2	27.50	27.40	-2	2,038	-0.10%
2020/02/07	1	26.85	0	0.00	26.85	1	1,905	0.05%
2020/02/05	2	26.35	0	0.00	26.75	2	1,875	0.11%
2020/02/03	1	26.10	0	0.00	26.10	1	1,851	0.05%
2020/01/31	3	27.48	0	0.00	27.35	3	1,831	0.16%
2020/01/20	0	0.00	3	29.60	29.70	-3	1,912	-0.16%
2020/01/15	0	0.00	1	29.60	29.60	-1	1,931	-0.05%
2020/01/14	1	29.75	0	0.00	29.70	1	1,932	0.05%
2020/01/06	1	29.50	0	0.00	29.55	1	1,896	0.05%
2019/12/26	0	0.00	1	30.95	30.75	-1	1,712	-0.06%
2019/12/24	1	30.45	0	0.00	30.40	1	1,683	0.06%
2019/12/20	0	0.00	3	31.00	30.70	-3	1,624	-0.18%
2019/12/19	0	0.00	53	30.00	30.05	-53	1,510	-3.51%
2019/12/17	0	0.00	3	29.98	30.20	-3	1,402	-0.22%
2019/12/13	0	0.00	14	29.20	28.65	-14	1,375	-1.02%
2019/12/12	1	28.75	0	0.00	28.55	1	1,270	0.08%
2019/12/10	0	0.00	5	28.30	28.30	-5	1,238	-0.40%
2019/12/06	1	28.25	0	0.00	28.45	1	1,248	0.08%
2019/11/26	0	0.00	2	28.30	28.05	-2	1,358	-0.15%
2019/11/04	53	28.68	1	28.70	28.80	52	1,444	3.60%
2019/10/29	3	28.70	1	29.05	28.65	2	1,472	0.14%
2019/10/24	5	28.10	0	0.00	28.10	5	1,404	0.36%
2019/10/21	3	27.70	0	0.00	27.70	3	1,543	0.19%
2019/10/17	1	27.55	0	0.00	27.55	1	1,564	0.06%
2019/10/07	1	27.90	0	0.00	27.95	1	1,644	0.06%
2019/10/04	5	27.90	0	0.00	27.85	5	1,653	0.30%
2019/10/02	1	27.80	0	0.00	27.85	1	1,658	0.06%
2019/09/25	1	28.50	0	0.00	28.50	1	1,652	0.06%
2019/09/23	5	29.00	0	0.00	28.85	5	1,670	0.30%
2019/09/10	0	0.00	1	28.15	28.25	-1	1,622	-0.06%
2019/09/09	1	27.95	0	0.00	27.85	1	1,629	0.06%
2019/08/27	1	27.05	0	0.00	27.00	1	1,540	0.06%
2019/08/20	2	27.98	0	0.00	27.90	2	1,544	0.13%
2019/08/16	1	29.05	0	0.00	29.05	1	1,491	0.07%
2019/08/08	3	28.90	0	0.00	28.75	3	1,497	0.20%
2019/08/02	1	29.15	0	0.00	29.10	1	1,510	0.07%
2019/07/31	1	30.20	0	0.00	30.10	1	1,498	0.07%
2019/07/23	0	0.00	4	30.63	30.95	-4	1,441	-0.28%
2019/07/19	0	0.00	2	29.80	29.95	-2	1,449	-0.14%
2019/07/16	0	0.00	10	30.00	30.00	-10	1,649	-0.61%
2019/07/08	1	29.05	0	0.00	29.00	1	2,152	0.05%
2019/07/03	1	29.10	0	0.00	29.10	1	2,615	0.04%
2019/07/02	2	29.15	0	0.00	29.35	2	2,679	0.07%
2019/06/28	0	0.00	2	28.95	28.95	-2	2,715	-0.07%
2019/06/26	0	0.00	1	28.00	28.20	-1	2,682	-0.04%
2019/06/21	2	27.88	0	0.00	28.30	2	2,737	0.07%
2019/05/31	2	27.00	0	0.00	27.20	2	2,915	0.07%
2019/05/29	0	0.00	3	25.90	26.50	-3	3,013	-0.10%
2019/05/20	1	26.80	0	0.00	26.95	1	3,191	0.03%
2019/05/15	1	28.15	0	0.00	28.20	1	3,185	0.03%
2019/05/14	1	27.90	0	0.00	28.25	1	3,233	0.03%
2019/05/10	1	29.00	0	0.00	29.20	1	3,293	0.03%
2019/05/09	10	29.70	0	0.00	29.35	10	3,345	0.30%
2019/04/30	0	0.00	0.5	31.65	31.65	-0.5	3,523	-0.01%
2019/04/26	1	32.15	0	0.00	31.65	1	3,505	0.03%
2019/04/22	0	0.00	2	32.60	32.75	-2	3,333	-0.06%
2019/04/15	2	31.68	3	31.93	32.00	-1	3,012	-0.03%
2019/04/09	2	31.35	4	30.49	31.40	-2	2,513	-0.08%
2019/03/27	1	29.20	0	0.00	28.95	1	2,167	0.05%
2019/03/25	2	29.20	0	0.00	29.55	2	2,135	0.09%
2019/03/22	0.3	29.95	1	29.95	29.95	-0.7	2,122	-0.03%
2019/03/20	0	0.00	50	28.90	28.95	-50	2,060	-2.43%
2019/03/15	1	28.70	0	0.00	28.70	1	2,063	0.05%
2019/03/12	0	0.00	1	29.40	29.60	-1	2,197	-0.05%
2019/03/07	51	29.20	0	0.00	29.15	51	2,263	2.25%
2019/03/06	1	29.80	0	0.00	29.75	1	2,291	0.04%
2019/03/05	4	30.39	8	30.22	30.10	-4	2,285	-0.18%
2019/02/27	4	29.51	1	30.20	30.00	3	2,197	0.14%
2019/02/26	0	0.00	3	30.55	30.10	-3	2,152	-0.14%
2019/02/22	1	29.80	1	30.20	30.00	0	2,162	0.00%
2019/02/21	3	30.25	0	0.00	30.30	3	2,172	0.14%
2019/02/20	0	0.00	3	29.85	30.00	-3	2,164	-0.14%
2019/02/19	4	29.55	0	0.00	29.30	4	2,154	0.19%
2019/02/15	1	29.40	0	0.00	29.00	1	2,223	0.04%
2019/01/22	0.2	28.30	0	0.00	28.30	0.2	2,150	0.01%
2019/01/16	1	27.00	0	0.00	27.05	1	2,355	0.04%
2018/12/19	0	0.00	3	27.00	27.00	-3	2,767	-0.11%
2018/12/14	3	27.60	0	0.00	27.75	3	2,825	0.11%
2018/12/12	3	27.50	0	0.00	27.50	3	2,866	0.10%
2018/12/10	0	0.00	1	27.30	27.10	-1	2,925	-0.03%
2018/12/07	1	27.35	1	27.95	27.50	0	2,923	0.00%
2018/12/06	0	0.00	3	27.50	27.40	-3	2,906	-0.10%
2018/12/04	1	31.00	0	0.00	30.50	1	2,815	0.04%
2018/12/03	0	0.00	1	30.50	30.65	-1	2,805	-0.04%
2018/11/29	0	0.00	2	29.95	30.05	-2	2,762	-0.07%
2018/11/27	1	28.40	0	0.00	28.70	1	2,775	0.04%
2018/11/23	1	28.55	0	0.00	28.50	1	2,814	0.04%
2018/11/22	1	29.95	0	0.00	29.20	1	2,811	0.04%
2018/11/19	2	30.15	0	0.00	30.15	2	2,732	0.07%
2018/11/15	0	0.00	2	29.85	29.90	-2	2,759	-0.07%
2018/11/12	2	28.95	0	0.00	28.95	2	2,678	0.07%
2018/11/07	0	0.00	1	27.20	27.60	-1	2,721	-0.04%
2018/11/06	1	26.85	0	0.00	26.50	1	2,798	0.04%
2018/11/02	8	28.40	0	0.00	27.80	8	3,017	0.27%
2018/11/01	0	0.00	1	27.55	27.70	-1	2,999	-0.03%
2018/10/29	0	0.00	3	25.20	25.15	-3	3,036	-0.10%
2018/10/25	2	25.33	0	0.00	25.20	2	3,021	0.07%
2018/10/24	0	0.00	1	28.05	28.00	-1	2,927	-0.03%
2018/10/18	2	28.20	0	0.00	27.85	2	2,889	0.07%
2018/10/15	2	29.45	0	0.00	28.90	2	2,968	0.07%
2018/10/12	1	28.15	2	28.40	28.85	-1	2,954	-0.03%
2018/10/11	2	30.03	0	0.00	30.00	2	2,835	0.07%
2018/10/08	1	33.10	1	34.10	33.35	0	2,915	0.00%
2018/10/05	9	34.25	2	35.05	34.40	7	2,951	0.24%
2018/10/02	1	36.95	0	0.00	36.95	1	2,962	0.03%
2018/10/01	1	36.25	1	37.45	37.55	0	2,996	0.00%
2018/09/27	1	37.15	1	37.70	37.10	0	3,030	0.00%
2018/09/25	0	0.00	2	37.40	37.45	-2	3,050	-0.07%
2018/09/21	2	38.00	26	38.60	37.55	-24	3,052	-0.79%
2018/09/20	3	37.77	0	0.00	37.85	3	3,020	0.10%
2018/09/19	0	0.00	2	37.70	37.55	-2	3,032	-0.07%
2018/09/17	6	36.28	0	0.00	36.40	6	3,026	0.20%
2018/09/14	1	36.45	1	37.30	36.90	0	3,019	0.00%
2018/09/12	0	0.00	2	36.10	36.60	-2	3,029	-0.07%
2018/09/11	2	36.33	0	0.00	36.45	2	3,072	0.07%
2018/09/10	5	36.65	0	0.00	36.30	5	3,073	0.16%
2018/09/07	16	38.17	0	0.00	37.20	16	3,065	0.52%
2018/09/06	0	0.00	1	38.90	38.85	-1	3,075	-0.03%
2018/09/03	1	38.20	2	38.90	38.20	-1	3,120	-0.03%
2018/08/24	0	0.00	1	35.70	35.60	-1	3,170	-0.03%
2018/08/22	1	36.50	0	0.00	35.70	1	3,270	0.03%
2018/08/21	1	38.00	0	0.00	38.15	1	3,266	0.03%
2018/08/17	2	38.00	0	0.00	37.50	2	3,314	0.06%
2018/08/10	2	40.05	1	40.05	39.70	1	3,135	0.03%
2018/08/09	1	38.45	0	0.00	38.80	1	2,966	0.03%
2018/08/03	0	0.00	1	37.85	37.45	-1	2,944	-0.03%
2018/08/02	1	36.85	0	0.00	36.80	1	2,929	0.03%
2018/07/31	0	0.00	1	38.20	38.15	-1	2,886	-0.03%
2018/07/27	14	37.57	14	37.38	37.15	0	2,927	0.00%
2018/07/23	1	35.80	0	0.00	36.35	1	2,853	0.04%
2018/07/20	0	0.00	4	37.00	36.55	-4	2,849	-0.14%
2018/07/17	1	35.45	0	0.00	36.20	1	2,835	0.04%
2018/07/16	0	0.00	2.2	35.24	35.65	-2.2	2,794	-0.08%
2018/07/13	0	0.00	5	34.00	34.20	-5	2,761	-0.18%
2018/07/12	0	0.00	1	32.95	33.30	-1	2,780	-0.04%
2018/07/10	5	32.80	0	0.00	32.65	5	2,934	0.17%
2018/07/05	3	33.50	0	0.00	33.05	3	2,969	0.10%
2018/06/07	0	0.00	1	36.30	35.80	-1	3,683	-0.03%
2018/06/01	0	0.00	1	35.55	35.50	-1	4,051	-0.02%
2018/05/31	1	35.60	0	0.00	34.65	1	4,042	0.02%
2018/05/18	0	0.00	5	34.95	35.30	-5	4,224	-0.12%
2018/05/07	5	34.00	0	0.00	33.90	5	4,826	0.10%
2018/05/04	0	0.00	1	33.50	33.55	-1	4,839	-0.02%
2018/04/23	3	34.80	0	0.00	34.00	3	6,272	0.05%
2018/04/19	0	0.00	1	36.50	36.50	-1	6,414	-0.02%
2018/04/17	0	0.00	3	36.00	36.00	-3	6,588	-0.05%
2018/04/10	2	38.23	0	0.00	37.70	2	6,837	0.03%
2018/04/09	1	39.00	3.1	39.16	38.90	-2.1	6,836	-0.03%
2018/03/31	1	38.00	0	0.00	37.90	1	6,893	0.01%
2018/03/30	1	38.05	0	0.00	38.15	1	7,000	0.01%
2018/03/28	1	37.55	0	0.00	37.55	1	7,406	0.01%
2018/03/21	0	0.00	3	37.70	37.60	-3	7,386	-0.04%
2018/03/16	2	37.98	0	0.00	37.90	2	7,473	0.03%
2018/03/15	3	39.48	0	0.00	39.10	3	7,429	0.04%
2018/03/14	0	0.00	3	39.75	39.80	-3	7,379	-0.04%
2018/03/13	0	0.00	3	38.50	38.80	-3	7,255	-0.04%
2018/03/12	2	37.80	2	38.50	37.95	0	7,125	0.00%
2018/03/09	1	37.05	3	37.13	37.15	-2	6,989	-0.03%
2018/03/07	2	36.08	3	35.95	35.60	-1	7,052	-0.01%
2018/03/06	2	35.00	0	0.00	35.05	2	7,139	0.03%
2018/03/02	2	35.20	3	35.47	35.15	-1	7,456	-0.01%
2018/02/27	2	35.88	0	0.00	35.55	2	7,673	0.03%
2018/02/26	1	36.10	0	0.00	36.05	1	7,720	0.01%
2018/02/23	0	0.00	1	35.60	35.90	-1	7,768	-0.01%
2018/02/21	0	0.00	3	34.62	34.95	-3	8,019	-0.04%
2018/02/12	1	31.90	0	0.00	32.10	1	8,202	0.01%
2018/02/09	1	30.60	0	0.00	31.05	1	8,523	0.01%
2018/02/08	3	34.17	0	0.00	33.40	3	8,495	0.04%
2018/02/07	0	34.80	1	35.30	35.00	-1	8,611	-0.01%
2018/02/06	5	35.50	1	35.15	34.30	4	8,842	0.05%
2018/02/05	0	0.00	6	36.65	37.50	-6	8,928	-0.07%
2018/02/02	11	37.13	2	37.60	37.25	9	9,186	0.10%
2018/02/01	1	38.55	0	0.00	37.70	1	9,589	0.01%
2018/01/31	0	0.00	4	37.18	38.35	-4	9,867	-0.04%
2018/01/30	7	38.46	3	38.90	37.90	4	9,838	0.04%
2018/01/29	0	0.00	1	39.10	38.95	-1	9,850	-0.01%
2018/01/26	2	38.48	1	38.65	38.90	1	9,919	0.01%
2018/01/25	0	0.00	1	39.40	38.45	-1	10,086	-0.01%
2018/01/24	0	0.00	2	38.30	39.45	-2	10,143	-0.02%
2018/01/22	8	39.05	1.1	39.07	39.45	7	9,953	0.07%
2018/01/19	25	40.50	30	40.98	40.05	-5	9,770	-0.05%
2018/01/17	3	40.52	0	0.00	39.85	3	8,799	0.03%
2018/01/16	2	40.55	3	41.25	41.00	-1	8,745	-0.01%
2018/01/15	0	0.00	3	41.13	40.40	-3	8,718	-0.03%
2018/01/12	5	41.16	1	40.50	40.50	4	8,620	0.05%
2018/01/11	0	0.00	9	40.39	41.25	-9	8,492	-0.11%
2018/01/10	4	39.68	0	39.60	39.70	4	8,375	0.05%
2018/01/09	1	40.30	2	40.43	39.80	-1	8,309	-0.01%
2018/01/08	0	0.00	7	39.24	39.00	-7	8,051	-0.09%
2018/01/05	2	38.25	1	38.15	38.15	1	7,944	0.01%
2018/01/04	1	38.05	0	0.00	38.10	1	7,971	0.01%
2018/01/03	2	38.05	0	0.00	37.95	2	7,908	0.03%