欣銓 (3264)-國票-南科券商分點個股進出

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
72.6
漲跌
▼0.8
漲幅
-1.09%
成交量
3,186張
產業
上櫃半導體類股
967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－國票-南科券商分點個股進出

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

國票-南科券商分點個股進出
國票-南科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
2024/05/03	10	73.40	1	73.20	72.60	9	7,545	0.12%
2024/04/30	6	73.23	1	74.00	73.30	5	7,628	0.07%
2024/04/29	1	72.30	10	74.80	72.30	-9	7,587	-0.12%
2024/04/24	4	78.45	0	0.00	79.30	4	7,617	0.05%
2024/04/23	2	77.10	0	0.00	77.70	2	7,676	0.03%
2024/04/22	0	0.00	1	77.00	77.70	-1	7,751	-0.01%
2024/04/19	0	0.00	3	77.20	79.80	-3	7,664	-0.04%
2024/04/17	10	78.80	0	0.00	78.50	10	7,682	0.13%
2024/04/16	11	79.71	4	78.40	78.30	7	7,749	0.09%
2024/04/15	5	79.50	1	79.00	79.00	4	7,718	0.05%
2024/04/11	2	80.00	0	79.60	80.00	2	7,753	0.03%
2024/04/10	20	81.23	0	0.00	79.50	20	7,790	0.26%
2024/04/08	1	81.10	0	0.00	81.50	1	7,808	0.01%
2024/04/03	2	81.45	3	81.30	81.30	-1	7,877	-0.01%
2024/04/02	2	82.65	0	0.00	82.40	2	7,892	0.03%
2024/04/01	0	0.00	2	83.20	82.60	-2	7,925	-0.03%
2024/03/29	4	83.13	3	82.70	83.60	1	7,995	0.01%
2024/03/28	3	84.13	2	83.70	82.30	1	7,756	0.01%
2024/03/27	10	80.32	1	83.80	84.00	9	7,619	0.12%
2024/03/26	2	80.00	0	0.00	79.80	2	7,533	0.03%
2024/03/22	5	82.98	1	83.70	81.90	4	7,656	0.05%
2024/03/21	3	85.33	2.4	85.25	85.80	0.6	7,676	0.01%
2024/03/20	1	85.00	2	85.95	85.00	-1	7,656	-0.01%
2024/03/19	7	84.61	12	84.80	85.60	-5	7,407	-0.07%
2024/03/18	1.4	80.66	22	80.45	80.90	-20.6	7,155	-0.29%
2024/03/15	0	0.00	1	77.00	76.80	-1	7,097	-0.01%
2024/03/14	2	76.60	1	76.60	76.10	1	7,092	0.01%
2024/03/13	0	0.00	2	78.80	77.80	-2	7,099	-0.03%
2024/03/12	1	76.80	2	77.60	77.60	-1	7,120	-0.01%
2024/03/11	3	77.63	2	77.50	77.00	1	7,290	0.01%
2024/03/08	4	79.85	19.5	78.86	79.10	-15.5	7,393	-0.21%
2024/03/07	11	77.45	10	77.47	78.60	1	7,435	0.01%
2024/03/06	2.5	75.72	7	76.23	77.00	-4.5	7,346	-0.06%
2024/03/05	4	76.90	9	76.11	76.60	-5	7,364	-0.07%
2024/03/04	3	75.57	14	75.31	76.10	-11	7,230	-0.15%
2024/03/01	1	72.90	0	0.00	72.70	1	7,016	0.01%
2024/02/29	1	71.00	0	0.00	71.00	1	6,895	0.01%
2024/02/27	3	71.50	0	0.00	71.50	3	6,881	0.04%
2024/02/26	16	72.47	0	0.00	72.50	16	6,876	0.23%
2024/02/23	0	0.00	17	74.61	74.10	-17	6,867	-0.25%
2024/02/22	6	74.75	4	74.38	74.80	2	6,855	0.03%
2024/02/21	1	73.50	1	73.60	73.40	0	6,806	0.00%
2024/02/20	3	73.40	1	73.90	73.30	2	6,821	0.03%
2024/02/19	4	73.90	0	0.00	74.10	4	6,814	0.06%
2024/02/16	0	0.00	2	74.20	73.90	-2	6,785	-0.03%
2024/02/15	12	73.91	2	73.40	74.00	10	6,735	0.15%
2024/02/05	1	71.80	6	72.00	71.80	-5	6,765	-0.07%
2024/02/02	2	71.70	1	72.80	71.80	1	6,752	0.01%
2024/02/01	5	72.50	0	0.00	73.00	5	6,716	0.07%
2024/01/30	1	74.40	1	74.40	74.10	0	6,767	0.00%
2024/01/26	8	74.76	0	0.00	73.70	8	6,939	0.12%
2024/01/25	0	0.00	10	75.36	75.60	-10	6,949	-0.14%
2024/01/24	1	75.20	1	75.60	75.50	0	6,955	0.00%
2024/01/23	1	75.80	0	0.00	75.20	1	7,008	0.01%
2024/01/22	2	75.90	7	75.79	75.70	-5	6,986	-0.07%
2024/01/19	0	0.00	5.2	75.12	75.30	-5.2	7,183	-0.07%
2024/01/18	1	73.90	1	72.20	74.30	0	7,100	0.00%
2024/01/17	2	73.50	9	73.27	72.90	-7	7,019	-0.10%
2024/01/16	8	73.05	0.1	73.40	73.20	7.9	6,960	0.11%
2024/01/12	0	0.00	1	70.40	71.50	-1	6,964	-0.01%
2024/01/11	1	70.70	0	0.00	70.60	1	6,927	0.01%
2024/01/08	2	71.10	5	71.10	71.20	-3	6,765	-0.04%
2024/01/05	5	72.20	0.1	72.30	72.10	4.9	6,772	0.07%
2024/01/03	0	0.00	1	72.70	72.40	-1	6,664	-0.02%
2024/01/02	0	0.00	1	72.90	73.30	-1	6,628	-0.02%
2023/12/29	4.1	73.33	0	0.00	74.00	4.1	6,534	0.06%
2023/12/28	2	74.50	0	0.00	73.90	2	6,491	0.03%
2023/12/27	3.3	74.52	1	74.50	74.60	2.3	6,507	0.04%
2023/12/26	18	73.41	2	73.80	73.90	16	6,523	0.25%
2023/12/25	5	73.30	0	0.00	72.90	5	6,440	0.08%
2023/12/22	0	0.00	2	73.90	75.20	-2	6,332	-0.03%
2023/12/21	7	74.74	0	0.00	74.70	7	6,267	0.11%
2023/12/20	1	76.40	1	76.30	76.10	0	6,188	0.00%
2023/12/19	5	77.48	0	0.00	76.80	5	6,160	0.08%
2023/12/15	0	0.00	2	82.10	81.00	-2	6,103	-0.03%
2023/12/14	1	81.10	1	82.10	82.00	0	6,079	0.00%
2023/12/13	9	80.56	1	80.10	80.40	8	6,085	0.13%
2023/12/12	1	80.60	1	80.00	80.60	0	6,078	0.00%
2023/12/11	2	78.50	0	0.00	78.60	2	6,141	0.03%
2023/12/08	6	78.73	0	0.00	77.90	6	6,309	0.10%
2023/12/07	1	77.50	0	0.00	77.50	1	6,546	0.02%
2023/12/06	1	79.30	2	79.30	79.80	-1	6,603	-0.02%
2023/12/05	2	77.65	2	76.95	76.40	0	6,492	0.00%
2023/12/04	18	77.36	26	77.58	77.50	-8	6,460	-0.12%
2023/12/01	1	72.40	5	73.52	74.40	-4	6,201	-0.06%
2023/11/30	11	71.58	1	71.60	70.40	10	6,133	0.16%
2023/11/29	1	70.40	0	0.00	70.40	1	6,106	0.02%
2023/11/28	0	0.00	3	69.40	69.60	-3	6,162	-0.05%
2023/11/24	2	69.50	0	0.00	69.30	2	6,227	0.03%
2023/11/22	0	0.00	2	69.40	70.20	-2	6,305	-0.03%
2023/11/21	1	69.60	0	0.00	68.90	1	6,298	0.02%
2023/11/20	0	0.00	3	69.00	68.90	-3	6,390	-0.05%
2023/11/17	0	0.00	2	69.40	69.30	-2	6,529	-0.03%
2023/11/15	0	0.00	1	68.80	68.30	-1	6,509	-0.02%
2023/11/14	5	68.90	1	69.20	68.70	4	6,501	0.06%
2023/11/13	1	68.80	19	69.00	69.10	-18	6,486	-0.28%
2023/11/10	0	0.00	0.3	66.90	67.80	-0.3	6,399	-0.01%
2023/11/09	3	67.13	0	0.00	67.10	3	6,408	0.05%
2023/11/08	0	0.00	3	68.50	67.60	-3	6,440	-0.05%
2023/11/06	0	0.00	30	67.60	67.90	-30	6,390	-0.47%
2023/11/03	1	66.70	8	66.48	66.90	-7	6,306	-0.11%
2023/11/02	0	0.00	1	65.90	66.00	-1	6,288	-0.02%
2023/11/01	2	65.30	2	64.80	64.80	0	6,320	0.00%
2023/10/31	0	0.00	1	65.10	65.00	-1	6,313	-0.02%
2023/10/27	15	66.00	4	65.50	64.00	11	6,470	0.17%
2023/10/25	1	64.90	0	0.00	64.90	1	6,834	0.01%
2023/10/24	20	64.85	0	0.00	64.60	20	6,896	0.29%
2023/10/23	3	64.20	1	64.30	64.20	2	6,867	0.03%
2023/10/20	0	0.00	7	63.76	65.00	-7	6,837	-0.10%
2023/10/19	0	0.00	1	62.90	63.30	-1	6,849	-0.01%
2023/10/17	1	62.40	1	62.90	62.40	0	7,098	0.00%
2023/10/16	1	61.80	0	0.00	62.30	1	7,341	0.01%
2023/10/13	0	0.00	1	63.20	63.10	-1	7,398	-0.01%
2023/10/11	1	61.80	0	0.00	61.80	1	7,518	0.01%
2023/10/05	0	0.00	3	62.87	62.80	-3	7,650	-0.04%
2023/10/03	4	62.13	0	0.00	62.10	4	7,692	0.05%
2023/09/28	1	62.40	4	62.10	62.50	-3	7,649	-0.04%
2023/09/27	1	61.60	0	0.00	61.80	1	7,733	0.01%
2023/09/22	9	63.28	0	0.00	63.40	9	7,983	0.11%
2023/09/21	2	63.30	0	0.00	63.30	2	7,989	0.03%
2023/09/20	3	65.37	0	0.00	65.00	3	8,003	0.04%
2023/09/19	0	0.00	1	67.90	67.80	-1	7,885	-0.01%
2023/09/18	0	0.00	1	67.80	67.30	-1	7,881	-0.01%
2023/09/15	2	68.90	2	69.00	68.40	0	7,932	0.00%
2023/09/14	2	68.90	4	68.33	68.30	-2	8,033	-0.02%
2023/09/13	0	0.00	2	69.55	69.30	-2	8,128	-0.02%
2023/09/12	1	67.40	14.1	68.15	68.20	-13.1	8,139	-0.16%
2023/09/11	0.1	66.00	18	66.36	65.60	-18	8,096	-0.22%
2023/09/08	0	0.00	4	66.23	65.80	-4	8,040	-0.05%
2023/09/07	3	66.00	30	65.60	65.00	-27	8,038	-0.34%
2023/09/06	2	64.75	18	65.36	65.00	-16	7,993	-0.20%
2023/09/05	0	0.00	7.2	64.40	64.40	-7.2	7,953	-0.09%
2023/09/04	1	61.70	3	62.20	63.30	-2	7,886	-0.03%
2023/09/01	2	62.90	0	0.00	62.70	2	7,876	0.03%
2023/08/31	16	62.24	16	62.01	62.50	0	7,809	0.00%
2023/08/30	0	0.00	12	62.10	62.00	-12	7,806	-0.15%
2023/08/29	0	0.00	10	61.60	61.50	-10	7,807	-0.13%
2023/08/28	12	62.38	0	0.00	61.10	12	7,794	0.15%
2023/08/25	2	61.50	6	61.60	61.50	-4	7,717	-0.05%
2023/08/24	1	62.30	6.2	61.97	61.40	-5.2	7,713	-0.07%
2023/08/23	0	0.00	6.2	60.59	60.90	-6.2	7,717	-0.08%
2023/08/22	1	58.60	2	59.15	58.80	-1	7,816	-0.01%
2023/08/21	0	0.00	7	58.20	58.60	-7	7,815	-0.09%
2023/08/18	3	58.70	4	58.30	58.20	-1	7,805	-0.01%
2023/08/17	9	58.20	0	0.00	59.00	9	7,784	0.12%
2023/08/15	0	0.00	1	58.40	58.40	-1	7,789	-0.01%
2023/08/14	1	57.10	1	56.60	57.30	0	7,782	0.00%
2023/08/11	0.1	58.90	0	0.00	58.80	0.1	7,709	0.00%
2023/08/09	3	60.37	0	0.00	60.70	3	7,615	0.04%
2023/08/08	13	60.78	0.2	61.00	60.80	12.8	7,593	0.17%
2023/08/07	14.1	61.43	1	61.51	61.70	13.1	7,542	0.17%
2023/08/04	6	59.88	6	60.58	60.80	0	7,438	0.00%
2023/08/02	6	60.57	7	61.46	60.40	-1	7,414	-0.01%
2023/08/01	1.2	60.74	0	0.00	60.70	1.2	7,291	0.02%
2023/07/31	22.1	63.55	10	63.08	61.70	12.1	7,170	0.17%
2023/07/28	11.1	63.45	9.4	62.86	64.10	1.7	6,834	0.03%
2023/07/27	3.3	60.91	22	60.95	61.50	-18.7	6,461	-0.29%
2023/07/26	1.1	61.78	6	61.60	61.40	-4.9	6,392	-0.08%
2023/07/25	0	0.00	2	61.95	62.40	-2	6,388	-0.03%
2023/07/24	13	62.20	1	62.30	61.80	12	6,360	0.19%
2023/07/21	13	62.73	2	62.50	63.30	11	6,277	0.18%
2023/07/20	6.2	62.72	0	0.00	63.90	6.2	6,173	0.10%
2023/07/19	8	63.75	4	64.45	63.50	4	6,018	0.07%
2023/07/18	0	0.00	1	61.60	63.00	-1	5,804	-0.02%
2023/07/17	3	61.90	0	0.00	62.30	3	5,787	0.05%
2023/07/14	0	0.00	4	62.10	61.10	-4	5,768	-0.07%
2023/07/13	3	61.90	0.2	62.06	62.00	2.8	5,679	0.05%
2023/07/11	1	61.40	0	0.00	61.40	1	5,602	0.02%
2023/07/10	0	0.00	8	60.90	60.90	-8	5,564	-0.14%
2023/07/07	6.2	60.36	0	0.00	60.40	6.2	5,564	0.11%
2023/07/06	1	61.30	4	61.55	61.00	-3	5,565	-0.05%
2023/07/05	3	63.27	2	62.90	62.40	1	5,534	0.02%
2023/07/04	6	62.83	5	62.70	62.90	1	5,450	0.02%
2023/07/03	14	61.70	0.1	61.83	61.40	13.9	5,325	0.26%
2023/06/30	0	0.00	11	60.45	60.90	-11	5,283	-0.21%
2023/06/29	0.1	60.33	1	59.90	60.30	-0.9	5,241	-0.02%
2023/06/28	2	61.55	7	61.30	61.10	-5	5,207	-0.10%
2023/06/27	12	60.53	1	61.00	60.40	11	5,197	0.21%
2023/06/26	20	60.20	1	59.10	59.60	19	5,216	0.36%
2023/06/21	0	0.00	3	60.40	60.20	-3	5,152	-0.06%
2023/06/20	5	63.28	2	62.66	61.70	3	5,035	0.06%
2023/06/19	6	65.27	4	65.38	65.50	2	4,856	0.04%
2023/06/16	10	64.08	2	63.95	64.00	8	4,636	0.17%
2023/06/15	13	62.38	12	62.22	63.90	1	4,478	0.02%
2023/06/14	1	60.90	5	61.50	61.40	-4	4,336	-0.09%
2023/06/12	1	61.10	21	61.17	59.30	-20	4,532	-0.44%
2023/06/09	0	0.00	9	60.13	60.20	-9	4,588	-0.20%
2023/06/08	0	0.00	19	59.28	59.40	-19	4,606	-0.41%
2023/06/05	19	58.72	2	58.60	58.80	17	4,956	0.34%
2023/06/02	12	58.38	19	58.50	58.50	-7	5,141	-0.14%
2023/06/01	10	57.74	5	57.60	58.10	5	5,147	0.10%
2023/05/31	1.1	58.00	0	0.00	58.20	1.1	5,204	0.02%
2023/05/30	11	57.96	4	58.50	58.30	7	5,186	0.13%
2023/05/29	9	58.32	21	58.30	58.40	-12	5,167	-0.23%
2023/05/26	18	57.05	61	57.24	57.40	-43	5,104	-0.84%
2023/05/19	1	54.10	1	54.60	54.50	0	5,006	0.00%
2023/05/18	10	54.30	0	0.00	54.30	10	5,054	0.20%
2023/05/17	1	53.50	0	0.00	53.60	1	5,132	0.02%
2023/05/12	0	0.00	2	53.10	53.10	-2	5,249	-0.04%
2023/05/11	0	0.00	3	53.30	53.30	-3	5,274	-0.06%
2023/05/09	3	54.20	2	53.60	54.20	1	5,391	0.02%
2023/05/08	9	54.43	0	0.00	54.20	9	5,369	0.17%
2023/05/05	3	53.80	0	0.00	53.90	3	5,402	0.06%
2023/04/27	2	53.80	1	53.20	53.60	1	5,651	0.02%
2023/04/25	2	53.15	3	53.17	53.00	-1	5,641	-0.02%
2023/04/24	1	54.50	0	0.00	54.40	1	5,588	0.02%
2023/04/21	0	0.00	1	54.80	54.60	-1	5,579	-0.02%
2023/04/20	0	0.00	2	55.90	55.80	-2	5,528	-0.04%
2023/04/19	10	56.60	2	56.95	56.50	8	5,485	0.15%
2023/04/18	1	57.20	0	0.00	57.20	1	5,428	0.02%
2023/04/17	12	57.68	2	57.60	57.60	10	5,417	0.18%
2023/04/14	10	57.55	10	57.30	57.40	0	5,383	0.00%
2023/04/13	7	58.00	0	0.00	57.70	7	5,332	0.13%
2023/04/12	0	0.00	3	58.50	58.40	-3	5,311	-0.06%
2023/04/10	0	0.00	0	57.60	57.40	0	5,226	0.00%
2023/04/07	10	58.50	0	0.00	58.00	10	5,191	0.19%
2023/03/30	21	57.45	0	0.00	57.40	21	5,037	0.42%
2023/03/29	0	0.00	2	55.80	56.00	-2	5,003	-0.04%
2023/03/27	0	0.00	1	56.90	56.70	-1	4,901	-0.02%
2023/03/23	0	0.00	7	57.86	58.40	-7	4,764	-0.15%
2023/03/22	6	58.20	6	57.90	57.70	0	4,696	0.00%
2023/03/21	3	57.80	23	57.66	58.00	-20	4,642	-0.43%
2023/03/20	2	58.00	0	0.00	57.60	2	4,600	0.04%
2023/03/17	2	57.40	1	57.20	57.70	1	4,536	0.02%
2023/03/16	9	57.66	3	58.00	57.20	6	4,434	0.14%
2023/03/15	1	59.10	10	58.65	58.50	-9	4,213	-0.21%
2023/03/14	5	58.00	1	57.70	57.30	4	4,080	0.10%
2023/03/13	1	57.10	0	0.00	57.40	1	3,957	0.03%
2023/03/10	11	56.92	2	57.15	56.50	9	3,845	0.23%
2023/03/09	3	59.60	4	59.20	59.40	-1	3,717	-0.03%
2023/03/08	13	59.80	2	59.75	59.60	11	3,611	0.30%
2023/03/07	17	58.71	4	58.43	58.90	13	3,442	0.38%
2023/03/06	10	57.05	26	56.88	56.90	-16	3,315	-0.48%
2023/03/03	3	56.33	7	55.79	56.40	-4	3,276	-0.12%
2023/03/02	1	54.90	3	54.80	54.90	-2	3,274	-0.06%
2023/03/01	3	54.53	1	55.10	55.10	2	3,282	0.06%
2023/02/24	1	56.00	4	56.10	56.10	-3	3,275	-0.09%
2023/02/23	18	55.74	1	56.10	56.10	17	3,201	0.53%
2023/02/22	5	54.68	9	54.12	54.80	-4	3,171	-0.13%
2023/02/21	2	54.55	1	54.80	54.40	1	3,187	0.03%
2023/02/20	1	55.10	1	55.00	54.80	0	3,236	0.00%
2023/02/17	1	54.50	2	55.30	55.00	-1	3,274	-0.03%
2023/02/16	1	54.30	6	54.10	54.30	-5	3,295	-0.15%
2023/02/15	4	54.85	1	54.60	54.30	3	3,415	0.09%
2023/02/14	1	55.60	0	0.00	55.90	1	3,387	0.03%
2023/02/13	0	0.00	3	55.80	55.90	-3	3,474	-0.09%
2023/02/10	1	56.00	0	0.00	55.30	1	3,588	0.03%
2023/02/09	0	0.00	2	56.15	56.00	-2	3,616	-0.06%
2023/02/08	4	56.30	3	55.70	56.10	1	3,639	0.03%
2023/02/07	5	55.96	5	55.92	56.40	0	3,581	0.00%
2023/02/06	2	55.60	3	55.33	55.50	-1	3,626	-0.03%
2023/02/03	4	55.05	0	0.00	55.10	4	3,748	0.11%
2023/02/02	2	55.00	7	54.89	54.70	-5	3,735	-0.13%
2023/02/01	2	53.50	3.2	53.52	53.90	-1.2	3,795	-0.03%
2023/01/31	5	52.76	6	52.70	52.70	-1	3,740	-0.03%
2023/01/30	1	52.30	10	52.43	53.00	-9	3,744	-0.24%
2023/01/17	2	51.30	11	51.11	51.10	-9	3,697	-0.24%
2023/01/16	1	50.60	3	50.90	50.90	-2	3,724	-0.05%
2023/01/12	1	50.60	0	0.00	50.40	1	3,791	0.03%
2023/01/10	0	0.00	1	50.70	50.80	-1	3,918	-0.03%
2023/01/09	7	50.84	9	50.82	50.90	-2	3,945	-0.05%
2023/01/05	0	0.00	1	50.20	50.00	-1	3,981	-0.03%
2023/01/04	0	0.00	1	49.70	49.50	-1	4,006	-0.02%
2022/12/30	3	49.30	10	49.23	49.60	-7	4,069	-0.17%
2022/12/28	0	0.00	2	48.13	48.20	-2	4,116	-0.05%
2022/12/27	2	49.30	10	49.40	49.30	-8	4,117	-0.19%
2022/12/23	11	49.64	0	0.00	49.85	11	4,190	0.26%
2022/12/22	10	51.10	10	50.86	50.30	0	4,214	0.00%
2022/12/21	1	50.20	4	49.75	49.90	-3	4,223	-0.07%
2022/12/20	0	0.00	11	49.84	48.20	-11	4,195	-0.26%
2022/12/15	5	50.50	0	0.00	50.60	5	4,210	0.12%
2022/12/13	0	0.00	5	50.10	50.20	-5	4,254	-0.12%
2022/12/12	5	50.30	10	49.92	49.90	-5	4,281	-0.12%
2022/12/09	10	51.30	0	0.00	50.30	10	4,294	0.23%
2022/12/08	0	0.00	1	50.70	50.70	-1	4,313	-0.02%
2022/12/06	0	0.00	31	51.12	50.60	-31	4,321	-0.72%
2022/12/05	0	0.00	7	51.91	52.10	-7	4,321	-0.16%
2022/12/02	1	50.90	0	0.00	51.00	1	4,380	0.02%
2022/12/01	30	50.67	0	0.00	50.30	30	4,376	0.69%
2022/11/30	5	50.10	0	0.00	49.80	5	4,355	0.11%
2022/11/29	2	49.28	2	49.63	49.55	0	4,402	0.00%
2022/11/28	5	50.54	16	50.42	49.65	-11	4,372	-0.25%
2022/11/25	0	0.00	12	49.99	50.10	-12	4,293	-0.28%
2022/11/24	3	49.25	0	0.00	49.25	3	4,259	0.07%
2022/11/23	0	0.00	1	50.00	50.10	-1	4,175	-0.02%
2022/11/22	2	49.58	24	49.47	50.10	-22	4,174	-0.53%
2022/11/21	1	50.00	15	50.30	50.10	-14	4,172	-0.34%
2022/11/18	2	50.70	4	50.20	50.10	-2	4,186	-0.05%
2022/11/17	0	0.00	4	49.95	50.30	-4	4,147	-0.10%
2022/11/16	2	49.70	9	49.69	50.00	-7	4,132	-0.17%
2022/11/14	1	48.70	16	48.69	48.70	-15	4,045	-0.37%
2022/11/11	7	48.51	25.1	49.00	48.35	-18.1	3,975	-0.46%
2022/11/10	0	0.00	10	46.15	46.75	-10	3,816	-0.26%
2022/11/09	2	46.05	1	46.20	46.15	1	3,794	0.03%
2022/11/08	0	0.00	12	45.48	45.30	-12	3,716	-0.32%
2022/11/07	1	45.25	3	44.90	44.85	-2	3,619	-0.06%
2022/11/04	1	44.40	0	0.00	44.65	1	3,607	0.03%
2022/11/02	27	44.04	3	44.15	43.85	24	3,611	0.66%
2022/11/01	3	43.27	23	43.90	43.95	-20	3,661	-0.55%
2022/10/31	3	42.00	4	41.94	41.85	-1	3,563	-0.03%
2022/10/28	15	42.48	12	42.60	41.65	3	3,615	0.08%
2022/10/26	16	39.98	2	39.93	39.70	14	3,520	0.40%
2022/10/25	11	40.26	0.2	40.70	39.75	10.8	3,551	0.30%
2022/10/24	1.1	39.56	0	0.00	39.70	1.1	3,576	0.03%
2022/10/21	0	0.00	3	38.70	38.70	-3	3,586	-0.08%
2022/10/20	1.1	38.55	0	0.00	38.85	1.1	3,572	0.03%
2022/10/19	0	0.00	18	39.36	39.30	-18	3,566	-0.50%
2022/10/18	1.3	40.01	0	0.00	40.15	1.3	3,549	0.04%
2022/10/13	3	39.62	0	0.00	38.50	3	3,635	0.08%
2022/10/12	6	40.41	0	0.00	40.15	6	3,611	0.17%
2022/10/07	0	0.00	1	44.10	44.25	-1	3,672	-0.03%
2022/10/05	11	44.14	1	43.55	43.60	10	3,719	0.27%
2022/10/04	0	0.00	1	43.50	43.40	-1	3,743	-0.03%
2022/10/03	19	43.00	0	0.00	42.50	19	3,799	0.50%
2022/09/30	17	41.06	1	40.75	41.80	16	3,847	0.42%
2022/09/29	1	40.80	0	0.00	40.90	1	3,860	0.03%
2022/09/28	12	39.89	0	0.00	39.40	12	3,851	0.31%
2022/09/27	1	40.70	0	0.00	41.40	1	3,850	0.03%
2022/09/23	3	43.18	1	42.85	42.90	2	3,865	0.05%
2022/09/22	1	43.45	0	0.00	43.80	1	3,907	0.03%
2022/09/21	2	43.00	0	0.00	43.20	2	3,920	0.05%
2022/09/20	5	44.15	0	0.00	44.05	5	3,940	0.13%
2022/09/19	0	0.00	5	43.95	44.00	-5	3,970	-0.13%
2022/09/16	0	0.00	1	45.55	45.00	-1	3,966	-0.03%
2022/09/15	0	0.00	5	46.95	46.10	-5	4,002	-0.12%
2022/09/14	9	45.88	1	46.30	46.80	8	4,046	0.20%
2022/09/13	0	0.00	16	46.66	46.70	-16	4,061	-0.39%
2022/09/12	0	0.00	5	46.66	46.65	-5	4,086	-0.12%
2022/09/08	2	44.38	5	45.60	46.00	-3	4,072	-0.07%
2022/09/07	3	43.00	5	43.00	42.65	-2	4,050	-0.05%
2022/09/05	0	0.00	7	43.84	43.50	-7	4,158	-0.17%
2022/09/02	0	0.00	1	45.45	45.60	-1	4,154	-0.02%
2022/09/01	5	45.40	0	0.00	45.40	5	4,189	0.12%
2022/08/31	2	45.60	8	45.75	45.80	-6	4,218	-0.14%
2022/08/29	40	44.96	54	44.76	44.80	-14	4,249	-0.33%
2022/08/26	10	45.82	1	46.45	45.55	9	4,283	0.21%
2022/08/25	7	45.41	10	45.80	46.10	-3	4,437	-0.07%
2022/08/24	23	44.82	0	0.00	44.50	23	4,566	0.50%
2022/08/23	10	44.33	18	44.23	44.50	-8	4,650	-0.17%
2022/08/22	12	44.83	8	45.01	44.80	4	4,663	0.09%
2022/08/19	8	45.88	0	0.00	45.70	8	4,610	0.17%
2022/08/18	5	45.80	0	0.00	45.65	5	4,581	0.11%
2022/08/17	9	46.09	17	46.01	45.85	-8	4,553	-0.18%
2022/08/16	7	45.95	13	45.75	45.60	-6	4,514	-0.13%
2022/08/15	13	45.06	17	44.96	44.95	-4	4,458	-0.09%
2022/08/12	2	43.85	0	0.00	44.10	2	4,395	0.05%
2022/08/11	13	43.57	0	0.00	43.50	13	4,350	0.30%
2022/08/10	5	43.10	2	43.10	43.00	3	4,290	0.07%
2022/08/09	11	43.16	0	0.00	43.50	11	4,269	0.26%
2022/08/08	13	42.78	2	43.25	43.50	11	4,212	0.26%
2022/08/05	0	0.00	12	41.40	41.50	-12	4,074	-0.29%
2022/08/04	7	40.90	0	0.00	41.00	7	4,032	0.17%
2022/08/03	0	0.00	25	40.39	40.80	-25	3,925	-0.64%
2022/08/02	1	40.00	6	40.32	40.00	-5	3,873	-0.13%
2022/08/01	15	41.54	0	0.00	41.20	15	3,837	0.39%
2022/07/29	20	40.77	5	40.90	41.15	15	3,775	0.40%
2022/07/28	3	39.45	0	0.00	39.90	3	3,698	0.08%
2022/07/27	5	38.80	0	0.00	39.40	5	3,638	0.14%
2022/07/26	18	38.55	5	38.45	38.30	13	3,615	0.36%
2022/07/25	15	39.70	0	0.00	39.65	15	3,564	0.42%
2022/07/22	1	40.80	5	40.80	40.15	-4	3,526	-0.11%
2022/07/21	5	39.85	11	39.88	40.45	-6	3,515	-0.17%
2022/07/20	6	39.80	3	40.05	39.60	3	3,490	0.09%
2022/07/19	1	38.30	0	0.00	38.60	1	3,402	0.03%
2022/07/14	0	0.00	1	35.25	36.25	-1	3,222	-0.03%
2022/07/12	5	35.40	0	0.00	34.85	5	3,135	0.16%
2022/07/11	6	37.60	31	36.40	36.60	-25	3,088	-0.81%
2022/07/08	10	36.05	11	36.74	37.25	-1	3,019	-0.03%
2022/07/07	0	0.00	3	33.90	34.50	-3	2,966	-0.10%
2022/07/06	0	0.00	1	34.90	34.05	-1	2,969	-0.03%
2022/07/05	10	35.21	0	0.00	35.10	10	2,965	0.34%
2022/07/04	10	34.70	0	0.00	34.55	10	2,940	0.34%
2022/07/01	5	34.85	0	0.00	34.55	5	2,934	0.17%
2022/06/30	11	36.14	5	36.10	35.90	6	2,892	0.21%
2022/06/29	0	0.00	1	37.35	37.20	-1	2,842	-0.04%
2022/06/28	3	38.15	0	0.00	37.95	3	2,805	0.11%
2022/06/27	10	39.16	3	39.35	39.00	7	2,781	0.25%
2022/06/24	0	0.00	1	38.80	38.60	-1	2,734	-0.04%
2022/06/23	4	38.63	3	37.82	38.55	1	2,726	0.04%
2022/06/22	4	39.71	0	0.00	39.00	4	2,673	0.15%
2022/06/21	4	40.86	48	40.69	41.00	-44	2,602	-1.69%
2022/06/20	11	41.19	1.1	40.86	40.35	9.9	2,576	0.38%
2022/06/17	1	43.20	2	43.65	43.10	-1	2,524	-0.04%
2022/06/16	7	46.30	1	46.10	44.70	6	2,470	0.24%
2022/06/15	0	0.00	2	50.05	49.75	-2	2,387	-0.08%
2022/06/14	2	49.95	1	49.35	50.60	1	2,348	0.04%
2022/06/13	3	50.23	2	50.20	50.00	1	2,307	0.04%
2022/06/09	3	50.87	1	51.00	50.50	2	2,219	0.09%
2022/06/08	0	0.00	1	50.20	50.10	-1	2,172	-0.05%
2022/06/07	0	0.00	1	49.70	50.00	-1	2,161	-0.05%
2022/06/06	5.1	49.30	7	49.86	50.20	-1.9	2,140	-0.09%
2022/06/02	7	50.30	4	50.20	50.40	3	2,125	0.14%
2022/06/01	1	50.20	7	48.81	49.60	-6	1,963	-0.31%
2022/05/31	3	47.63	8	47.95	48.25	-5	1,806	-0.28%
2022/05/30	2	45.80	0	0.00	47.40	2	1,732	0.12%
2022/05/25	1	44.60	0	0.00	44.55	1	1,745	0.06%
2022/05/24	2	44.95	0	0.00	44.40	2	1,800	0.11%
2022/05/23	0	0.00	2	45.38	45.05	-2	1,811	-0.11%
2022/05/19	2	44.78	0	0.00	44.85	2	1,872	0.11%
2022/04/27	3	42.42	0	0.00	42.85	3	2,343	0.13%
2022/04/25	3	45.02	1	44.80	44.80	2	2,317	0.09%
2022/04/22	3	46.85	0	0.00	46.85	3	2,322	0.13%
2022/04/21	1	47.25	0	0.00	47.10	1	2,349	0.04%
2022/04/15	4	46.35	0	0.00	46.10	4	2,537	0.16%
2022/04/13	2	46.20	0	0.00	46.55	2	2,640	0.08%
2022/04/12	1	46.65	0	0.00	46.10	1	2,646	0.04%
2022/04/11	2	47.70	0	0.00	47.60	2	2,621	0.08%
2022/04/08	2	48.35	0	0.00	48.70	2	2,644	0.08%
2022/04/07	10	48.55	0	0.00	48.20	10	2,655	0.38%
2022/04/06	0	0.00	1	48.90	48.85	-1	2,656	-0.04%
2022/03/31	0	0.00	2	50.30	50.10	-2	2,671	-0.07%
2022/03/30	2	50.10	1	50.00	50.10	1	2,714	0.04%
2022/03/29	5	49.60	1	49.70	49.50	4	2,733	0.15%
2022/03/28	1	49.65	0	0.00	49.65	1	2,751	0.04%
2022/03/25	0	0.00	1	50.50	50.50	-1	2,738	-0.04%
2022/03/24	1	50.70	0	0.00	50.90	1	2,738	0.04%
2022/03/23	0	0.00	6	50.70	50.70	-6	2,768	-0.22%
2022/03/22	15	50.10	0	0.00	50.20	15	2,784	0.54%
2022/03/21	5	50.90	4	50.80	50.30	1	2,829	0.04%
2022/03/18	5	50.50	0	0.00	50.40	5	2,895	0.17%
2022/03/17	15	50.21	0	0.00	50.30	15	2,898	0.52%
2022/03/16	10	48.65	0	0.00	48.40	10	2,882	0.35%
2022/03/11	0	0.00	1	50.30	49.95	-1	2,991	-0.03%
2022/03/10	1	50.50	0	0.00	50.50	1	3,021	0.03%
2022/03/08	8	49.00	0	0.00	48.30	8	3,136	0.26%
2022/03/07	0	0.00	7	50.00	50.00	-7	3,153	-0.22%
2022/03/04	0	0.00	1	51.90	51.70	-1	3,246	-0.03%
2022/03/03	3	52.00	4	52.20	52.00	-1	3,297	-0.03%
2022/02/25	2	50.18	1	50.70	50.60	1	3,573	0.03%
2022/02/24	2	49.50	0	0.00	49.20	2	3,643	0.05%
2022/02/23	1	50.10	1	50.70	50.50	0	3,777	0.00%
2022/02/22	3	50.20	0	0.00	50.00	3	3,815	0.08%
2022/02/21	2	51.30	0	0.00	51.50	2	3,828	0.05%
2022/02/18	3	51.27	0	0.00	51.50	3	3,877	0.08%
2022/02/16	2	51.70	2	52.00	51.70	0	4,002	0.00%
2022/02/15	5	51.54	0	0.00	51.20	5	4,080	0.12%
2022/02/14	8	51.76	1	51.70	51.60	7	4,139	0.17%
2022/02/11	4	53.40	4	53.35	53.00	0	4,157	0.00%
2022/02/10	4	54.10	2	54.00	53.70	2	4,226	0.05%
2022/02/09	2	54.10	0	0.00	54.40	2	4,347	0.05%
2022/01/24	0	0.00	10	53.00	53.00	-10	4,966	-0.20%
2022/01/21	0	0.00	12	53.23	53.00	-12	5,218	-0.23%
2022/01/19	0	0.00	2	53.05	53.20	-2	5,266	-0.04%
2022/01/14	1	52.20	4	51.90	51.90	-3	5,469	-0.05%
2022/01/13	3	51.77	0	0.00	51.70	3	5,598	0.05%
2022/01/12	2	52.10	2.5	52.08	52.00	-0.5	5,617	-0.01%
2022/01/11	1	52.50	0	0.00	52.20	1	5,670	0.02%
2022/01/07	2	52.85	0	0.00	52.70	2	5,829	0.03%
2022/01/06	6	53.63	0	0.00	54.10	6	5,840	0.10%
2021/12/30	5	55.70	0	0.00	55.50	5	6,197	0.08%
2021/12/29	7	55.70	0	0.00	55.70	7	6,262	0.11%
2021/12/22	15	55.59	1	55.40	55.50	14	6,810	0.21%
2021/12/21	0	0.00	1	54.20	54.70	-1	6,856	-0.01%
2021/12/17	1	54.80	0	0.00	54.70	1	7,216	0.01%
2021/12/16	6	54.70	8	55.00	55.20	-2	7,242	-0.03%
2021/12/15	0	0.00	1	54.60	54.30	-1	7,325	-0.01%
2021/12/14	2	54.00	0	0.00	53.50	2	7,377	0.03%
2021/12/13	1.5	55.23	0	55.70	55.10	1.5	7,484	0.02%
2021/12/10	0	0.00	1	56.20	55.80	-1	7,661	-0.01%
2021/12/09	0	0.00	60	56.01	55.70	-60	7,878	-0.76%
2021/12/08	1	55.50	1	56.40	56.30	0	7,967	0.00%
2021/12/07	3	55.50	46	55.92	55.60	-43	8,109	-0.53%
2021/12/06	5	57.00	0	57.00	57.00	5	8,377	0.06%
2021/12/03	1	57.50	19	57.20	57.60	-18	8,616	-0.21%
2021/12/02	6	56.82	3	57.17	56.90	3	8,791	0.03%
2021/12/01	12	56.28	30	55.49	56.70	-18	9,061	-0.20%
2021/11/30	35	54.69	29	54.32	55.50	6	9,265	0.06%
2021/11/29	65	53.74	4	53.95	54.40	61	9,701	0.63%
2021/11/26	3	54.03	4	54.50	53.00	-1	10,180	-0.01%
2021/11/25	7	55.16	0	0.00	54.90	7	10,603	0.07%
2021/11/24	54	55.88	1	56.10	56.00	53	12,244	0.43%
2021/11/23	5	56.34	5	57.10	56.00	0	13,642	0.00%
2021/11/22	9	56.11	3	56.67	57.60	6	13,796	0.04%
2021/11/19	6	57.30	0	0.00	56.60	6	13,942	0.04%
2021/11/18	1	58.50	0	0.00	57.30	1	14,141	0.01%
2021/11/17	0	0.00	4	57.58	57.70	-4	14,253	-0.03%
2021/11/16	1	57.00	0	0.00	57.40	1	14,345	0.01%
2021/11/15	2	57.65	2	57.75	58.30	0	14,469	0.00%
2021/11/12	4	57.83	4	57.40	57.20	0	14,623	0.00%
2021/11/11	3	58.90	0	0.00	58.60	3	14,677	0.02%
2021/11/10	1	58.20	2	59.20	59.40	-1	14,744	-0.01%
2021/11/09	6	58.67	3	59.03	58.50	3	14,990	0.02%
2021/11/08	8	58.88	2	60.55	58.90	6	15,168	0.04%
2021/11/05	0	0.00	10	60.75	61.30	-10	15,129	-0.07%
2021/11/04	1	60.00	10	59.88	59.50	-9	15,237	-0.06%
2021/11/03	9.1	57.81	6	58.55	58.20	3.1	15,291	0.02%
2021/11/02	5	60.46	3	60.10	59.80	2	15,548	0.01%
2021/11/01	7	60.86	4	60.78	61.50	3	15,592	0.02%
2021/10/29	35	60.05	30	59.45	59.40	5	15,652	0.03%
2021/10/28	2	57.50	3	57.87	57.70	-1	15,872	-0.01%
2021/10/27	2	56.85	6	57.28	57.50	-4	16,604	-0.02%
2021/10/26	5	57.00	4	57.90	56.80	1	16,845	0.01%
2021/10/25	0	0.00	2	57.60	58.10	-2	16,942	-0.01%
2021/10/22	6	57.98	8	57.85	57.70	-2	17,212	-0.01%
2021/10/21	4	57.75	2	57.85	56.60	2	17,370	0.01%
2021/10/20	9	58.06	4	57.73	58.00	5	17,637	0.03%
2021/10/19	0	0.00	0	57.30	57.50	0	17,857	0.00%
2021/10/18	2	55.90	2	57.80	55.40	0	18,163	0.00%
2021/10/15	7	56.31	0	0.00	56.70	7	18,840	0.04%
2021/10/14	0	0.00	1	53.50	54.00	-1	19,648	-0.01%
2021/10/13	0	53.20	0	0.00	53.50	0	20,004	0.00%
2021/10/12	3	52.80	4	52.75	52.90	-1	20,096	0.00%
2021/10/07	14	55.99	10	56.50	56.30	4	21,687	0.02%
2021/10/06	11	55.42	10	54.10	54.10	1	22,623	0.00%
2021/10/05	12	54.23	10	55.40	55.60	2	22,723	0.01%
2021/10/04	9	54.70	10.1	55.20	54.70	-1.1	22,591	0.00%
2021/10/01	1	57.30	2.4	56.38	55.70	-1.4	22,740	-0.01%
2021/09/30	17	57.92	15	58.10	58.50	2	22,859	0.01%
2021/09/29	13.2	58.71	12	57.19	57.20	1.2	22,762	0.01%
2021/09/28	36	60.54	37	60.78	60.60	-1	22,649	0.00%
2021/09/24	2	63.80	0	0.00	62.90	2	22,495	0.01%
2021/09/23	1	60.70	1	60.70	60.00	0	22,317	0.00%
2021/09/22	2.1	60.05	1	59.60	59.60	1.1	22,350	0.00%
2021/09/17	2.1	61.69	0	0.00	62.40	2.1	22,326	0.01%
2021/09/16	7	62.69	4	62.45	61.80	3	22,421	0.01%
2021/09/15	1	63.40	1	64.10	64.30	0	22,291	0.00%
2021/09/14	3	63.63	7	64.81	64.60	-4	22,151	-0.02%
2021/09/13	16.1	64.39	0	0.00	64.00	16.1	21,953	0.07%
2021/09/10	10.1	65.52	0	0.00	65.60	10.1	21,916	0.05%
2021/09/09	3	66.00	9	66.19	66.40	-6	21,738	-0.03%
2021/09/08	10.1	64.13	5	64.66	63.00	5.1	21,414	0.02%
2021/09/07	6	64.62	8	64.41	65.80	-2	21,179	-0.01%
2021/09/06	24	67.80	21	66.53	66.40	3	20,977	0.01%
2021/09/03	28	67.70	28	67.59	67.30	0	20,743	0.00%
2021/09/02	13	66.26	10	66.77	65.80	3	20,805	0.01%
2021/09/01	17	69.89	13	70.04	69.00	4	20,307	0.02%
2021/08/31	12	69.88	13	69.71	71.80	-1	19,856	-0.01%
2021/08/30	51	69.64	53	69.84	70.20	-2	19,361	-0.01%
2021/08/27	23	64.94	50.3	67.35	69.10	-27.3	17,627	-0.16%
2021/08/26	12	63.16	13	62.82	62.90	-1	16,152	-0.01%
2021/08/25	13	62.09	14	61.96	62.00	-1	15,912	-0.01%
2021/08/24	6	60.97	13	60.59	62.40	-7	15,598	-0.04%
2021/08/23	4	59.38	2	60.20	60.10	2	15,377	0.01%
2021/08/20	22	58.38	12	58.21	58.20	10	15,262	0.07%
2021/08/19	10	58.00	11	57.27	57.20	-1	15,117	-0.01%
2021/08/18	15	55.37	12	56.33	59.40	3	14,921	0.02%
2021/08/17	11	57.20	15	54.38	54.30	-4	14,733	-0.03%
2021/08/16	15	57.13	11	56.72	56.50	4	14,598	0.03%
2021/08/13	3	58.73	2	58.00	56.80	1	14,477	0.01%
2021/08/12	11	59.81	12	60.49	60.80	-1	14,211	-0.01%
2021/08/11	9	59.91	10	60.48	58.80	-1	13,972	-0.01%
2021/08/10	1	61.50	7	60.91	61.00	-6	13,860	-0.04%
2021/08/09	4	61.23	15	61.89	60.40	-11	13,700	-0.08%
2021/08/06	16	63.39	11.1	64.23	61.70	5	13,599	0.04%
2021/08/05	4	63.00	2	62.15	63.10	2	13,217	0.02%
2021/08/04	13	63.37	1	63.60	62.70	12	13,128	0.09%
2021/08/03	9	63.38	4	64.23	63.00	5	12,951	0.04%
2021/08/02	35	61.94	47	62.19	63.00	-12	12,488	-0.10%
2021/07/30	25.1	58.95	27	59.00	59.20	-2	11,748	-0.02%
2021/07/29	14	57.08	22	56.61	57.70	-8	11,553	-0.07%
2021/07/28	11	55.60	11	55.71	55.70	0	11,426	0.00%
2021/07/27	15	57.68	16	58.42	57.50	-1	11,225	-0.01%
2021/07/26	26	60.06	32	60.09	59.90	-6	11,074	-0.05%
2021/07/23	3	58.17	10	58.57	57.20	-7	10,768	-0.07%
2021/07/22	22	59.62	20	59.36	59.50	2	10,663	0.02%
2021/07/21	41.1	59.18	34	59.33	58.50	7.1	10,434	0.07%
2021/07/20	40	57.12	95	56.89	58.30	-55	9,936	-0.55%
2021/07/19	24	54.71	28	55.28	54.40	-4	9,056	-0.04%
2021/07/16	14	52.77	5	52.92	53.30	9	8,738	0.10%
2021/07/15	5	52.72	7	52.71	52.40	-2	8,594	-0.02%
2021/07/14	71.1	55.46	33	55.67	55.90	38.1	8,222	0.46%
2021/07/13	51	50.23	49	51.28	52.10	2	6,875	0.03%
2021/07/12	11	48.21	9	48.03	48.15	2	5,872	0.03%
2021/07/09	0	0.00	1	47.00	46.90	-1	5,727	-0.02%
2021/07/08	13	47.52	16	48.28	46.85	-3	5,860	-0.05%
2021/07/07	0	0.00	11	46.85	47.00	-11	5,729	-0.19%
2021/07/06	0	0.00	1	46.00	45.75	-1	5,640	-0.02%
2021/07/02	0	0.00	3	45.25	45.20	-3	5,800	-0.05%
2021/07/01	0	0.00	1	45.05	44.40	-1	5,925	-0.02%
2021/06/30	0	0.00	1	45.25	45.20	-1	5,954	-0.02%
2021/06/29	4	44.85	2	44.70	44.50	2	5,939	0.03%
2021/06/28	1	45.70	0	0.00	46.00	1	5,891	0.02%
2021/06/25	0	0.00	11	45.52	45.80	-11	5,910	-0.19%
2021/06/24	1	44.55	0	0.00	44.30	1	5,780	0.02%
2021/06/23	0	0.00	1.2	44.25	44.50	-1.2	5,913	-0.02%
2021/06/22	2	43.50	4	43.90	43.90	-2	5,920	-0.03%
2021/06/21	1	43.70	0	0.00	44.15	1	5,940	0.02%
2021/06/18	0	0.00	1	44.40	44.50	-1	5,988	-0.02%
2021/06/16	1	43.85	0	0.00	43.50	1	6,072	0.02%
2021/06/15	0	0.00	1	43.70	43.85	-1	6,117	-0.02%
2021/06/11	2	44.05	0	0.00	44.20	2	6,144	0.03%
2021/06/10	8	45.29	9	46.10	44.50	-1	6,097	-0.02%
2021/06/09	0	0.00	1	43.90	44.20	-1	5,872	-0.02%
2021/06/08	1	43.50	6	43.78	44.10	-5	5,903	-0.08%
2021/05/31	0	0.00	1	42.65	42.50	-1	6,250	-0.02%
2021/05/28	0	0.00	5.1	41.71	42.55	-5.1	6,332	-0.08%
2021/05/26	5	40.65	6	40.50	40.60	-1	6,573	-0.02%
2021/05/19	1	39.10	0	0.00	39.20	1	7,278	0.01%
2021/05/17	0.1	37.00	0	0.00	36.15	0.1	7,924	0.00%
2021/05/13	0	0.00	3	38.35	38.35	-3	9,064	-0.03%
2021/05/12	5	37.92	0	0.00	38.40	5	9,528	0.05%
2021/05/11	12	40.58	1	40.85	40.55	11	9,544	0.12%
2021/05/06	23	41.60	0	0.00	40.90	23	9,609	0.24%
2021/05/05	5	42.53	0	0.00	42.00	5	9,654	0.05%
2021/05/04	14	43.53	11	42.50	42.95	3	9,828	0.03%
2021/05/03	3	45.35	1	45.15	44.70	2	9,932	0.02%
2021/04/29	0	0.00	2.1	47.32	47.20	-2.1	9,931	-0.02%
2021/04/28	1	47.05	5	48.18	48.00	-4	10,555	-0.04%
2021/04/27	10	47.23	2	47.20	47.25	8	10,606	0.08%
2021/04/26	15	47.58	11	47.70	47.90	4	10,663	0.04%
2021/04/22	1	46.30	0	0.00	44.70	1	10,474	0.01%
2021/04/20	1	46.05	0	0.00	46.05	1	10,472	0.01%
2021/04/19	2	45.23	0	0.00	45.35	2	10,944	0.02%
2021/04/16	0	0.00	1	45.20	45.05	-1	11,042	-0.01%
2021/04/15	8	44.29	0	0.00	44.50	8	11,014	0.07%
2021/04/14	4	43.78	0	0.00	44.05	4	11,015	0.04%
2021/04/13	3	45.45	0	0.00	45.15	3	10,919	0.03%
2021/04/12	1	47.00	1	46.35	46.10	0	10,932	0.00%
2021/04/09	0	0.00	5	46.60	46.70	-5	10,850	-0.05%
2021/04/08	2	46.70	0	0.00	46.75	2	10,773	0.02%
2021/04/07	1	46.40	7	46.60	46.70	-6	10,641	-0.06%
2021/04/06	1	45.55	17	45.46	45.70	-16	10,496	-0.15%
2021/03/31	8	45.08	0	0.00	45.00	8	10,460	0.08%
2021/03/30	12	45.31	81	45.40	45.35	-69	10,427	-0.66%
2021/03/29	6	45.97	20	46.24	45.85	-14	10,330	-0.14%
2021/03/26	105	46.22	25	46.03	45.90	80	10,305	0.78%	大買/
2021/03/24	2	45.20	0	0.00	44.60	2	10,119	0.02%
2021/03/23	6	45.63	0	0.00	45.20	6	10,091	0.06%
2021/03/22	1	44.80	18	45.15	45.10	-17	9,994	-0.17%
2021/03/18	6	44.48	2	44.30	44.35	4	9,987	0.04%
2021/03/17	3	44.20	0	0.00	44.00	3	10,005	0.03%
2021/03/16	0	0.00	4	44.05	43.80	-4	10,040	-0.04%
2021/03/15	5	44.21	2	44.10	43.85	3	10,186	0.03%
2021/03/12	1	44.15	0	0.00	44.25	1	10,161	0.01%
2021/03/11	2	43.95	2	43.88	44.15	0	10,189	0.00%
2021/03/10	0	0.00	4	42.95	42.80	-4	10,170	-0.04%
2021/03/09	14	42.14	0	42.40	42.45	14	10,149	0.14%
2021/03/08	1	43.60	0	0.00	43.30	1	10,122	0.01%
2021/03/04	9	44.21	1	44.50	43.60	8	10,221	0.08%
2021/03/03	4	44.80	9	45.02	44.80	-5	10,155	-0.05%
2021/03/02	3	46.37	7	46.24	45.50	-4	10,088	-0.04%
2021/02/26	2	45.65	17	45.70	45.90	-15	10,030	-0.15%
2021/02/25	5	45.47	1.3	45.31	45.35	3.7	10,222	0.04%
2021/02/24	16.3	46.00	2	46.80	45.60	14.3	10,283	0.14%
2021/02/23	4	46.48	3	46.73	46.15	1	10,120	0.01%
2021/02/22	21	46.25	0	0.00	46.80	21	9,978	0.21%
2021/02/19	4	46.14	0	0.00	46.15	4	9,808	0.04%
2021/02/18	5	48.10	1	48.25	47.50	4	9,634	0.04%
2021/02/17	25	48.37	29	48.94	49.00	-4	9,409	-0.04%
2021/02/05	5	47.46	5	47.44	47.55	0	8,932	0.00%
2021/02/04	11	47.08	6.1	46.02	47.80	4.9	8,421	0.06%
2021/02/03	10.1	45.43	12	45.62	45.70	-1.9	7,728	-0.02%
2021/02/02	0	0.00	42.1	43.31	43.60	-42.1	7,246	-0.58%
2021/02/01	21	41.83	0	0.00	41.60	21	7,180	0.29%
2021/01/29	2	42.00	1	41.70	41.65	1	7,136	0.01%
2021/01/28	0	0.00	1	43.00	42.80	-1	7,095	-0.01%
2021/01/27	1.1	44.72	4	44.18	44.25	-2.9	7,018	-0.04%
2021/01/26	5	43.74	16	43.98	43.80	-11	6,880	-0.16%
2021/01/25	1	43.25	5	43.16	43.80	-4	6,672	-0.06%
2021/01/22	3	41.75	0	0.00	42.20	3	6,492	0.05%
2021/01/21	34	42.37	38	43.74	41.60	-4	6,384	-0.06%
2021/01/20	2	41.50	18.1	41.77	42.00	-16.1	5,695	-0.28%
2021/01/19	15	42.20	9.1	42.07	40.95	5.9	5,494	0.11%
2021/01/18	0	0.00	10	39.25	40.25	-10	5,361	-0.19%
2021/01/12	22	42.50	111	42.00	40.35	-89	5,046	-1.76%	大賣/
2021/01/11	3	39.30	4	39.99	40.35	-1	4,488	-0.02%
2021/01/08	0	0.00	2	38.60	38.55	-2	4,357	-0.05%
2021/01/05	3	39.20	4	39.61	39.75	-1	4,303	-0.02%
2021/01/04	0	0.00	1	39.00	39.00	-1	4,202	-0.02%
2020/12/31	2	38.75	1	38.50	38.65	1	4,173	0.02%
2020/12/30	20	38.00	1	38.10	38.15	19	4,137	0.46%
2020/12/29	0	0.00	4	38.15	38.05	-4	4,152	-0.10%
2020/12/28	5	38.60	1	38.60	38.55	4	4,160	0.10%
2020/12/25	1	38.30	0	0.00	38.45	1	4,141	0.02%
2020/12/22	13	37.96	13	37.90	37.10	0	4,176	0.00%
2020/12/21	5	38.05	0	0.00	37.90	5	4,174	0.12%
2020/12/18	1	38.15	0.1	37.90	37.90	0.9	4,163	0.02%
2020/12/17	0	0.00	1	38.45	38.30	-1	4,162	-0.02%
2020/12/16	0	0.00	1	38.65	38.65	-1	4,164	-0.02%
2020/12/14	0	0.00	5	39.28	39.50	-5	4,167	-0.12%
2020/12/11	1	39.25	0	0.00	39.45	1	4,307	0.02%
2020/12/10	1	40.40	6	40.35	40.10	-5	4,403	-0.11%
2020/12/09	1	39.70	8	40.24	41.05	-7	4,306	-0.16%
2020/12/08	2	39.60	1	39.90	39.00	1	4,136	0.02%
2020/12/07	7	39.29	36	38.63	39.50	-29	4,081	-0.71%
2020/12/04	1	38.25	4	37.88	38.85	-3	3,990	-0.08%
2020/12/03	0	0.00	1	37.90	37.90	-1	3,969	-0.03%
2020/12/01	0	0.00	3	38.40	38.40	-3	3,859	-0.08%
2020/11/30	6	38.05	0	0.00	37.35	6	3,775	0.16%
2020/11/27	1	37.20	0	0.00	37.15	1	3,702	0.03%
2020/11/26	0	0.00	3	36.95	37.00	-3	3,677	-0.08%
2020/11/25	2	36.70	3	36.78	36.80	-1	3,678	-0.03%
2020/11/24	26	37.41	24	37.44	37.40	2	3,630	0.06%
2020/11/23	6	35.75	1	36.70	37.10	5	3,319	0.15%
2020/11/20	2	34.95	3	35.13	35.20	-1	3,185	-0.03%
2020/11/18	0	0.00	0.1	35.20	35.10	-0.1	3,224	0.00%
2020/11/17	0	0.00	10	35.25	35.35	-10	3,246	-0.31%
2020/11/16	3	35.40	0	0.00	35.15	3	3,318	0.09%
2020/11/13	0	0.00	2	34.85	34.80	-2	3,385	-0.06%
2020/11/12	0	0.00	20	34.85	34.80	-20	3,481	-0.57%
2020/11/11	50	34.63	0	0.00	34.75	50	3,532	1.42%
2020/11/10	0	0.00	10	34.35	34.60	-10	3,568	-0.28%
2020/11/09	2	34.35	1	34.35	34.80	1	3,603	0.03%
2020/11/05	12	33.91	0	0.00	34.00	12	3,702	0.32%
2020/11/03	1	33.25	0	0.00	33.05	1	3,824	0.03%
2020/10/30	2	33.85	36	33.35	33.35	-34	4,038	-0.84%
2020/10/28	0	0.00	4	34.70	34.30	-4	4,352	-0.09%
2020/10/27	0	0.00	2	34.35	34.65	-2	4,642	-0.04%
2020/10/26	1	34.50	0	0.00	34.25	1	4,662	0.02%
2020/10/19	0	0.00	1	33.60	33.45	-1	5,054	-0.02%
2020/10/15	0	0.00	1	34.05	33.90	-1	5,070	-0.02%
2020/10/14	12	33.88	2	34.30	34.40	10	5,048	0.20%
2020/10/13	0	0.00	3	33.47	33.55	-3	5,005	-0.06%
2020/10/08	0	0.00	8	33.54	33.25	-8	5,058	-0.16%
2020/10/06	2	33.38	0	0.00	33.30	2	5,170	0.04%
2020/09/23	13	32.88	1	32.85	32.85	12	5,527	0.22%
2020/09/22	0	0.00	1	32.90	33.25	-1	5,604	-0.02%
2020/09/21	0	0.00	5	33.80	33.40	-5	5,656	-0.09%
2020/09/17	5	34.45	0	0.00	34.45	5	5,611	0.09%
2020/09/16	0	0.00	62	34.89	34.70	-62	5,604	-1.11%
2020/09/15	7	34.26	7	34.67	34.95	0	5,436	0.00%
2020/09/10	1	33.15	54	33.10	32.80	-53	5,304	-1.00%
2020/09/09	1	32.60	0	0.00	33.05	1	5,330	0.02%
2020/09/08	0	0.00	1	33.05	33.05	-1	5,419	-0.02%
2020/09/04	1	32.55	0	0.00	32.75	1	5,569	0.02%
2020/09/03	6	33.13	0	0.00	33.05	6	5,579	0.11%
2020/09/02	11	32.89	0	0.00	32.95	11	5,588	0.20%
2020/09/01	0	0.00	10	32.35	32.35	-10	5,650	-0.18%
2020/08/31	0	0.00	8	32.91	32.75	-8	5,688	-0.14%
2020/08/28	105	33.24	4	32.93	33.35	101	5,865	1.72%	大買/鉅額交易
2020/08/27	3	32.60	0	0.00	32.85	3	5,926	0.05%
2020/08/26	3	33.17	5	33.30	33.00	-2	5,919	-0.03%
2020/08/25	0	0.00	2	32.55	32.65	-2	5,890	-0.03%
2020/08/24	1	31.95	2	32.15	32.15	-1	5,881	-0.02%
2020/08/21	0	0.00	11	32.41	32.70	-11	5,853	-0.19%
2020/08/20	6	32.48	3	31.58	32.25	3	5,848	0.05%
2020/08/19	1	33.95	0	0.00	33.75	1	5,801	0.02%
2020/08/18	7	33.99	1	33.95	33.95	6	5,846	0.10%
2020/08/14	8	34.33	0	0.00	34.80	8	5,708	0.14%
2020/08/13	3	34.83	5	34.35	34.30	-2	5,671	-0.04%
2020/08/12	8	34.73	0	0.00	34.70	8	5,644	0.14%
2020/08/11	5	34.45	0	0.00	34.80	5	5,583	0.09%
2020/08/10	6	35.30	6	35.85	35.30	0	5,515	0.00%
2020/08/07	6	36.22	0	0.00	35.45	6	5,450	0.11%
2020/08/06	2	35.60	0	0.00	35.90	2	5,404	0.04%
2020/08/05	9	36.73	18	36.80	36.70	-9	5,255	-0.17%
2020/08/04	3	36.43	7	36.65	36.75	-4	5,218	-0.08%
2020/08/03	6	36.24	9	36.39	36.45	-3	5,143	-0.06%
2020/07/31	1	34.80	14	34.59	34.95	-13	4,912	-0.26%
2020/07/28	7	30.56	0	0.00	30.15	7	4,768	0.15%
2020/07/27	12	32.96	7	32.31	32.25	5	4,685	0.11%
2020/07/24	5	32.15	5	32.40	32.25	0	4,558	0.00%
2020/07/22	10	31.22	0	0.00	31.15	10	4,416	0.23%
2020/07/21	1	31.00	0	0.00	31.00	1	4,419	0.02%
2020/07/16	3	31.33	0	0.00	31.00	3	4,482	0.07%
2020/07/15	0	0.00	1.9	31.85	31.40	-1.9	4,523	-0.04%
2020/07/13	1	31.35	0	0.00	31.65	1	4,571	0.02%
2020/07/09	24	31.80	10	31.63	31.40	14	4,498	0.31%
2020/07/08	19	31.93	0	0.00	32.15	19	4,445	0.43%
2020/07/07	0	0.00	17	32.57	32.80	-17	4,418	-0.38%
2020/07/03	0.5	32.35	0	0.00	32.30	0.5	4,460	0.01%
2020/07/02	0	0.00	20	32.60	32.75	-20	4,493	-0.45%
2020/06/30	0	0.00	10	31.45	31.80	-10	4,413	-0.23%
2020/06/29	0	0.00	10	30.75	31.00	-10	4,362	-0.23%
2020/06/22	1	30.40	1	30.30	30.80	0	4,451	0.00%
2020/06/18	10	30.25	0	0.00	30.30	10	4,557	0.22%
2020/06/17	11	30.44	0	0.00	30.30	11	4,537	0.24%
2020/06/16	14	30.80	1	30.95	30.70	13	4,530	0.29%
2020/06/15	10	30.75	0	0.00	30.70	10	4,577	0.22%
2020/06/12	1	29.50	5	29.46	30.45	-4	4,497	-0.09%
2020/06/11	3	30.72	24	30.97	29.60	-21	4,459	-0.47%
2020/06/10	2	30.85	0	0.00	30.80	2	4,402	0.05%
2020/06/09	0	0.00	3	30.85	30.80	-3	4,470	-0.07%
2020/06/08	4	30.76	29	30.90	30.65	-25	4,503	-0.56%
2020/06/05	1	30.70	1	30.60	30.65	0	4,431	0.00%
2020/06/04	2	30.38	1	30.50	30.55	1	4,420	0.02%
2020/06/02	0	0.00	2	28.75	28.75	-2	4,183	-0.05%
2020/06/01	0	0.00	1	28.65	28.70	-1	4,240	-0.02%
2020/05/29	4	28.38	0	0.00	28.15	4	4,247	0.09%
2020/05/28	0	0.00	1	28.35	28.30	-1	4,255	-0.02%
2020/05/26	9	28.99	0	0.00	28.95	9	4,241	0.21%
2020/05/25	3	28.53	0	0.00	29.35	3	4,181	0.07%
2020/05/22	1	28.05	0	0.00	28.05	1	4,050	0.02%
2020/05/21	0	0.00	4	27.98	28.10	-4	4,023	-0.10%
2020/05/20	21	27.91	1	27.80	27.85	20	4,022	0.50%
2020/05/18	0	0.00	3	27.45	27.40	-3	3,966	-0.08%
2020/05/15	0	0.00	1	27.25	27.15	-1	3,946	-0.03%
2020/05/14	5	27.70	0	0.00	27.15	5	3,911	0.13%
2020/05/07	3	27.88	3	28.02	28.10	0	3,859	0.00%
2020/05/06	2	27.75	11	28.05	27.80	-9	3,840	-0.23%
2020/05/05	0	0.00	1	27.90	27.85	-1	3,815	-0.03%
2020/05/04	0	0.00	1	27.00	27.35	-1	3,726	-0.03%
2020/04/30	3	26.05	1	26.10	26.35	2	3,590	0.06%
2020/04/28	1	25.60	0	0.00	25.85	1	3,526	0.03%
2020/04/24	0	0.00	1	25.50	25.50	-1	3,513	-0.03%
2020/04/22	2.6	24.68	2	24.40	25.10	0.6	3,449	0.02%
2020/04/21	2	25.45	0	0.00	24.85	2	3,421	0.06%
2020/04/20	0	0.00	50	25.80	25.90	-50	3,365	-1.49%
2020/04/17	5	25.90	2	25.30	25.25	3	3,304	0.09%
2020/04/16	0	0.00	10	24.15	24.70	-10	3,136	-0.32%
2020/04/15	0	0.00	1	24.55	24.55	-1	3,114	-0.03%
2020/04/13	0	0.00	10	23.85	23.85	-10	3,036	-0.33%
2020/04/10	1	24.60	0	0.00	24.20	1	3,026	0.03%
2020/04/09	50	24.09	0	0.00	23.95	50	2,994	1.67%
2020/04/08	0	0.00	19	23.19	23.40	-19	2,976	-0.64%
2020/03/31	2	20.55	0	0.00	20.85	2	2,757	0.07%
2020/03/30	0	0.00	4	20.30	20.50	-4	2,727	-0.15%
2020/03/27	8	21.25	0	0.00	20.80	8	2,718	0.29%
2020/03/26	0	0.00	3	21.15	20.80	-3	2,676	-0.11%
2020/03/25	9	20.95	70	21.20	20.90	-61	2,754	-2.21%
2020/03/23	1	19.65	0	0.00	19.65	1	2,728	0.04%
2020/03/20	70	20.00	0	0.00	20.50	70	2,836	2.47%
2020/03/19	25	19.17	1	19.10	18.90	24	2,825	0.85%
2020/03/18	1	21.60	0	0.00	21.00	1	2,828	0.04%
2020/03/17	0	0.00	0	21.60	21.50	0	2,823	0.00%
2020/03/13	0	0.00	10	23.25	23.80	-10	2,671	-0.37%
2020/03/12	1	25.50	1	25.65	25.10	0	2,557	0.00%
2020/03/04	2	26.83	0	0.00	27.00	2	2,215	0.09%
2020/02/26	0	0.00	0	27.40	27.40	0	2,128	0.00%
2020/02/21	0	0.00	1	27.05	27.70	-1	2,087	-0.05%
2020/02/20	5	27.25	0	0.00	27.20	5	2,062	0.24%
2020/02/13	1	27.40	0	0.00	27.20	1	1,988	0.05%
2020/02/06	0	0.00	5	27.15	27.40	-5	1,885	-0.27%
2020/02/04	5	26.50	0	0.00	26.55	5	1,850	0.27%
2020/01/31	0	0.00	0.2	27.35	27.35	-0.2	1,831	-0.01%
2020/01/30	5	27.45	10	27.60	27.20	-5	1,937	-0.26%
2020/01/07	10	29.30	2	29.60	29.10	8	1,917	0.42%
2020/01/06	5	29.85	1	29.85	29.55	4	1,896	0.21%
2020/01/03	5	30.30	10	31.00	30.40	-5	1,868	-0.27%
2020/01/02	11	31.55	12	31.47	31.45	-1	1,822	-0.05%
2019/12/30	0	0.00	15	30.90	30.65	-15	1,724	-0.87%
2019/12/27	15	30.80	2	30.75	30.80	13	1,720	0.76%
2019/12/25	0	0.00	1	30.65	30.55	-1	1,689	-0.06%
2019/12/24	7	30.63	2	30.88	30.40	5	1,683	0.30%
2019/12/23	5	31.21	12	31.19	30.75	-7	1,663	-0.42%
2019/12/20	2	30.95	2	31.03	30.70	0	1,624	0.00%
2019/12/19	1	30.50	0.2	30.05	30.05	0.8	1,510	0.06%
2019/12/18	2	30.35	2	30.35	30.10	0	1,458	0.00%
2019/12/17	17.1	29.65	0	0.00	30.20	17.1	1,402	1.22%
2019/12/13	4	29.18	0	0.00	28.65	4	1,375	0.29%
2019/12/11	5	28.40	0	0.00	28.25	5	1,236	0.40%
2019/12/10	2	28.30	0	0.00	28.30	2	1,238	0.16%
2019/12/09	1	28.35	0	0.00	28.25	1	1,247	0.08%
2019/11/27	5	28.10	0	0.00	28.05	5	1,343	0.37%
2019/11/08	0	0.00	3	27.70	27.75	-3	1,446	-0.21%
2019/11/04	0	0.00	2	28.70	28.80	-2	1,444	-0.14%
2019/10/31	0	0.00	3	28.50	28.40	-3	1,470	-0.20%
2019/10/29	4	29.00	1	28.60	28.65	3	1,472	0.20%
2019/10/23	15	27.75	0	0.00	27.75	15	1,428	1.05%
2019/10/22	5	27.70	0	0.00	27.70	5	1,493	0.33%
2019/10/15	2	27.83	0	0.00	27.65	2	1,590	0.13%
2019/09/27	0	0.00	1	28.10	27.90	-1	1,657	-0.06%
2019/09/24	0	0.00	2	28.95	28.95	-2	1,667	-0.12%
2019/09/23	0	0.00	6	28.90	28.85	-6	1,670	-0.36%
2019/09/19	8	28.81	0	0.00	28.60	8	1,695	0.47%
2019/09/02	5	27.30	0	0.00	27.45	5	1,606	0.31%
2019/08/26	0	0.00	1	27.05	26.90	-1	1,539	-0.06%
2019/08/19	0	0.00	1	29.80	29.80	-1	1,512	-0.07%
2019/08/16	1	29.10	0	0.00	29.05	1	1,491	0.07%
2019/08/14	10	29.15	0	0.00	29.10	10	1,465	0.68%
2019/08/05	0	0.00	19	29.21	28.70	-19	1,516	-1.25%
2019/07/31	1	30.35	0	0.00	30.10	1	1,498	0.07%
2019/07/30	5	30.40	10	30.30	30.35	-5	1,483	-0.34%
2019/07/23	15	30.49	1	30.95	30.95	14	1,441	0.97%
2019/07/12	0	0.00	1	30.00	29.75	-1	1,821	-0.05%
2019/07/11	0	0.00	1	29.80	29.80	-1	1,864	-0.05%
2019/07/01	1	29.30	0	0.00	29.40	1	2,727	0.04%
2019/06/28	0	0.00	1	28.30	28.95	-1	2,715	-0.04%
2019/05/31	1	26.95	0	0.00	27.20	1	2,915	0.03%
2019/05/29	10	26.25	0	0.00	26.50	10	3,013	0.33%
2019/05/28	0	0.00	5	26.45	25.80	-5	3,064	-0.16%
2019/05/27	5	26.45	0	0.00	26.30	5	3,115	0.16%
2019/05/23	1	26.40	0	0.00	26.35	1	3,157	0.03%
2019/05/17	0	0.00	2	27.60	27.35	-2	3,188	-0.06%
2019/05/14	0	0.00	2	27.90	28.25	-2	3,233	-0.06%
2019/05/09	8	29.90	0	0.00	29.35	8	3,345	0.24%
2019/05/08	1	30.20	0	0.00	30.20	1	3,372	0.03%
2019/04/26	2	31.70	0	0.00	31.65	2	3,505	0.06%
2019/04/23	0	0.00	10	32.85	32.50	-10	3,400	-0.29%
2019/04/22	0	0.00	2	32.63	32.75	-2	3,333	-0.06%
2019/04/18	2	32.35	0	0.00	30.90	2	3,215	0.06%
2019/04/17	1	31.85	0	0.00	32.00	1	3,118	0.03%
2019/04/16	1	31.65	1	32.20	32.35	0	3,065	0.00%
2019/04/15	1	32.30	3	32.08	32.00	-2	3,012	-0.07%
2019/04/11	1	30.30	0	0.00	30.20	1	2,805	0.04%
2019/04/10	1	31.00	10	30.90	31.40	-9	2,672	-0.34%
2019/04/09	0	0.00	7	30.73	31.40	-7	2,513	-0.28%
2019/03/29	0	0.00	10	28.45	28.50	-10	2,191	-0.46%
2019/03/26	0	0.00	10	29.50	29.55	-10	2,138	-0.47%
2019/03/25	10	29.55	1	29.25	29.55	9	2,135	0.42%
2019/03/22	12	29.85	0	0.00	29.95	12	2,122	0.57%
2019/03/21	0	29.20	0	0.00	29.20	0	2,059	0.00%
2019/03/18	0	29.10	0	0.00	29.15	0	2,063	0.00%
2019/03/15	10	28.91	0	0.00	28.70	10	2,063	0.48%
2019/03/07	3	29.50	0	0.00	29.15	3	2,263	0.13%
2019/02/25	0	0.00	0	30.00	30.00	0	2,123	0.00%
2019/02/12	0	0.00	3	29.95	30.05	-3	2,249	-0.13%
2019/01/23	0	0.00	20	28.20	28.10	-20	2,127	-0.94%
2019/01/03	0	0.00	1	26.25	26.10	-1	2,689	-0.04%
2018/12/12	3	27.35	0	0.00	27.50	3	2,866	0.10%
2018/12/11	1	27.20	0	0.00	27.20	1	2,869	0.03%
2018/12/07	6	27.37	0	0.00	27.50	6	2,923	0.21%
2018/12/06	12	27.94	0	0.00	27.40	12	2,906	0.41%
2018/12/03	0	0.00	1	30.50	30.65	-1	2,805	-0.04%
2018/11/29	0	0.00	10	30.05	30.05	-10	2,762	-0.36%
2018/11/28	3	28.85	6	29.08	29.15	-3	2,741	-0.11%
2018/11/27	13	28.37	0	0.00	28.70	13	2,775	0.47%
2018/11/22	1	29.60	0	0.00	29.20	1	2,811	0.04%
2018/11/21	0	0.00	3	28.68	30.30	-3	2,803	-0.11%
2018/11/19	3	30.20	14	29.88	30.15	-11	2,732	-0.40%
2018/11/16	1	29.90	0	0.00	29.70	1	2,738	0.04%
2018/11/15	0	0.00	3	29.68	29.90	-3	2,759	-0.11%
2018/11/14	3	29.40	8	29.00	29.80	-5	2,760	-0.18%
2018/11/13	1	28.50	1	29.30	29.40	0	2,715	0.00%
2018/11/08	8	28.10	0	0.00	28.05	8	2,705	0.30%
2018/10/31	0	0.00	0.1	26.95	26.85	-0.1	3,011	0.00%
2018/10/25	0.1	25.45	4	25.90	25.20	-3.9	3,021	-0.13%
2018/10/24	5	28.10	1	28.00	28.00	4	2,927	0.14%
2018/10/23	1	28.25	0	0.00	28.20	1	2,923	0.03%
2018/10/12	10	28.85	0	0.00	28.85	10	2,954	0.34%
2018/10/09	20	33.40	0	0.00	33.30	20	2,863	0.70%
2018/10/05	0	0.00	2	34.85	34.40	-2	2,951	-0.07%
2018/10/04	0	0.00	1	36.40	35.55	-1	2,931	-0.03%
2018/09/28	1	36.75	0	0.00	36.50	1	3,015	0.03%
2018/09/26	1	37.70	0	0.00	37.45	1	3,043	0.03%
2018/09/25	1	37.40	1	37.55	37.45	0	3,050	0.00%
2018/09/21	1	38.25	0	0.00	37.55	1	3,052	0.03%
2018/09/13	10	36.78	10	36.27	36.15	0	2,997	0.00%
2018/09/05	0	0.00	0	38.85	38.90	0	3,086	0.00%
2018/08/23	2	35.70	0	0.00	35.30	2	3,249	0.06%
2018/08/22	12	36.20	14	36.40	35.70	-2	3,270	-0.06%
2018/08/14	0	0.00	10	39.90	39.75	-10	3,271	-0.31%
2018/08/13	0	0.00	1	39.60	39.90	-1	3,238	-0.03%
2018/08/10	11	39.92	8	40.00	39.70	3	3,135	0.10%
2018/08/08	8	38.45	0	0.00	38.50	8	2,928	0.27%
2018/07/25	0	0.00	1	37.15	36.85	-1	2,894	-0.03%
2018/07/20	3	37.50	3	37.33	36.55	0	2,849	0.00%
2018/06/15	0	0.00	0	36.35	36.50	0	3,167	0.00%
2018/06/11	3	37.15	3	36.90	36.85	0	3,349	0.00%
2018/06/01	3	35.10	3	35.30	35.50	0	4,051	0.00%
2018/05/28	0	0.00	1	35.95	35.95	-1	3,970	-0.03%
2018/05/25	0	0.00	0.1	35.00	35.15	-0.1	3,970	0.00%
2018/05/21	1	35.50	0	0.00	35.30	1	4,184	0.02%
2018/05/16	0	0.00	3	35.00	35.00	-3	4,513	-0.07%
2018/05/15	3	35.05	0	0.00	35.00	3	4,536	0.07%
2018/05/10	0	0.00	10	34.30	34.30	-10	4,671	-0.21%
2018/05/07	10	33.55	0	0.00	33.90	10	4,826	0.21%
2018/04/27	0	0.00	2	33.20	33.40	-2	5,073	-0.04%
2018/04/24	1	33.20	1	32.85	32.85	0	6,222	0.00%
2018/04/23	0	0.00	1	33.85	34.00	-1	6,272	-0.02%
2018/04/20	0	0.00	2	36.20	35.65	-2	6,335	-0.03%
2018/04/19	1	36.05	1	36.50	36.50	0	6,414	0.00%
2018/04/17	0	0.00	0	36.00	36.00	0	6,588	0.00%
2018/04/16	4	35.13	2	35.10	35.00	2	6,590	0.03%
2018/04/13	1	37.05	1	36.20	36.20	0	6,749	0.00%
2018/04/12	0	0.00	2	36.90	36.95	-2	6,811	-0.03%
2018/04/11	0	0.00	1	37.65	37.50	-1	6,797	-0.01%
2018/03/31	0	0.00	0.2	37.90	37.90	-0.2	6,893	0.00%
2018/03/30	0	0.00	1	38.80	38.15	-1	7,000	-0.01%
2018/03/23	0	0.00	4	36.55	37.20	-4	7,427	-0.05%
2018/03/22	1	38.10	0	0.00	37.85	1	7,406	0.01%
2018/03/20	2	37.45	0	0.00	37.90	2	7,407	0.03%
2018/03/16	2	38.25	0	0.00	37.90	2	7,473	0.03%
2018/03/15	2	39.95	5	38.94	39.10	-3	7,429	-0.04%
2018/03/14	3	39.53	2	39.85	39.80	1	7,379	0.01%
2018/03/13	0	0.00	2	38.70	38.80	-2	7,255	-0.03%
2018/03/12	9	38.44	5	37.85	37.95	4	7,125	0.06%
2018/03/05	0	0.00	2	35.10	34.80	-2	7,267	-0.03%
2018/02/26	0	0.00	17	36.12	36.05	-17	7,720	-0.22%
2018/02/23	3	35.98	1	35.20	35.90	2	7,768	0.03%
2018/02/22	16	35.33	0	0.00	34.85	16	7,950	0.20%
2018/02/21	1	33.75	0	0.00	34.95	1	8,019	0.01%
2018/02/07	0	0.00	2	35.65	35.00	-2	8,611	-0.02%
2018/02/06	0	0.00	1	34.40	34.30	-1	8,842	-0.01%
2018/02/05	0	0.00	4	35.44	37.50	-4	8,928	-0.04%
2018/02/01	0	0.00	1	37.75	37.70	-1	9,589	-0.01%
2018/01/26	3	38.83	0	0.00	38.90	3	9,919	0.03%
2018/01/24	0	0.00	5	39.13	39.45	-5	10,143	-0.05%
2018/01/22	9	39.05	9	39.15	39.45	0	9,953	0.00%
2018/01/19	6	41.44	17	41.25	40.05	-11	9,770	-0.11%
2018/01/18	0	0.00	5	40.14	39.65	-5	8,844	-0.06%
2018/01/17	12	40.50	10	39.85	39.85	2	8,799	0.02%
2018/01/15	10	40.60	1	41.25	40.40	9	8,718	0.10%
2018/01/12	1	40.35	1	42.10	40.50	0	8,620	0.00%
2018/01/11	5	41.00	0	0.00	41.25	5	8,492	0.06%
2018/01/10	7	39.60	0	0.00	39.70	7	8,375	0.08%
2018/01/09	6	40.30	5	40.26	39.80	1	8,309	0.01%
2018/01/08	3	38.98	10	39.15	39.00	-7	8,051	-0.09%
2018/01/05	4	38.45	0	0.00	38.15	4	7,944	0.05%
2018/01/04	0	0.00	10	38.25	38.10	-10	7,971	-0.13%
2018/01/02	0	0.00	1	37.50	38.00	-1	7,859	-0.01%