欣銓 (3264)-玉山-士林券商分點個股進出

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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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	0	0.00	3	73.40	72.60	-3	7,545	-0.04%
2024/05/02	4	72.85	13	73.05	73.40	-9	7,588	-0.12%
2024/04/30	12	71.90	3	73.30	73.30	9	7,628	0.12%
2024/04/29	19	73.13	0	0.00	72.30	19	7,587	0.25%
2024/04/26	10	78.02	6	78.80	77.50	4	7,457	0.05%
2024/04/25	4	78.55	4	78.88	78.40	0	7,534	0.00%
2024/04/24	4	78.70	5	78.98	79.30	-1	7,617	-0.01%
2024/04/23	4	77.85	5	78.16	77.70	-1	7,676	-0.01%
2024/04/22	41	77.57	0	0.00	77.70	41	7,751	0.53%
2024/04/19	24	78.70	2	79.40	79.80	22	7,664	0.29%
2024/04/18	22	79.55	3	78.67	80.00	19	7,630	0.25%
2024/04/17	7	79.17	1	79.10	78.50	6	7,682	0.08%
2024/04/16	4	78.28	2	79.00	78.30	2	7,749	0.03%
2024/04/15	0	0.00	1	78.80	79.00	-1	7,718	-0.01%
2024/04/12	6	79.72	1	79.90	79.30	5	7,741	0.06%
2024/04/11	1	78.60	2	79.40	80.00	-1	7,753	-0.01%
2024/04/10	4	80.63	3	80.73	79.50	1	7,790	0.01%
2024/04/09	1	81.60	1	82.30	80.80	0	7,710	0.00%
2024/04/03	8	81.61	1	82.10	81.30	7	7,877	0.09%
2024/04/02	4	82.73	1	83.30	82.40	3	7,892	0.04%
2024/04/01	7	82.59	0	0.00	82.60	7	7,925	0.09%
2024/03/29	1.1	80.81	2	82.50	83.60	-1	7,995	-0.01%
2024/03/28	1	84.20	1	82.50	82.30	0	7,756	0.00%
2024/03/27	0	0.00	1	78.80	84.00	-1	7,619	-0.01%
2024/03/26	0	0.00	1	80.10	79.80	-1	7,533	-0.01%
2024/03/25	0	0.00	1	80.90	81.50	-1	7,534	-0.01%
2024/03/22	11	83.03	2	82.70	81.90	9	7,656	0.12%
2024/03/21	0	0.00	1	85.51	85.80	-1	7,676	-0.01%
2024/03/20	45	86.54	17.1	86.25	85.00	27.9	7,656	0.36%
2024/03/19	5.1	83.55	134	86.35	85.60	-128.9	7,407	-1.74%	大賣/鉅額交易
2024/03/18	1	79.60	4	79.63	80.90	-3	7,155	-0.04%
2024/03/15	1	76.60	1	77.60	76.80	0	7,097	0.00%
2024/03/14	1	76.80	0	0.00	76.10	1	7,092	0.01%
2024/03/13	5	77.80	1	78.80	77.80	4	7,099	0.06%
2024/03/12	1	77.20	51	77.01	77.60	-50	7,120	-0.70%
2024/03/11	1	78.30	5	77.80	77.00	-4	7,290	-0.05%
2024/03/08	12	79.03	15	79.55	79.10	-3	7,393	-0.04%
2024/03/07	8	77.60	21	77.78	78.60	-13	7,435	-0.17%
2024/03/06	16	76.74	2	76.25	77.00	14	7,346	0.19%
2024/03/05	12	75.88	5	76.36	76.60	7	7,364	0.10%
2024/03/04	57	76.11	34	75.05	76.10	23	7,230	0.32%
2024/03/01	0	0.00	1	72.80	72.70	-1	7,016	-0.01%
2024/02/29	20	71.00	0	0.00	71.00	20	6,895	0.29%
2024/02/27	2	71.55	0	0.00	71.50	2	6,881	0.03%
2024/02/26	0	0.00	80	72.45	72.50	-80	6,876	-1.16%
2024/02/23	27	74.30	3	74.37	74.10	24	6,867	0.35%
2024/02/22	20	74.85	15	74.25	74.80	5	6,855	0.07%
2024/02/21	2	73.20	60	73.56	73.40	-58	6,806	-0.85%
2024/02/20	60	73.57	0	0.00	73.30	60	6,821	0.88%
2024/02/19	41	74.10	10	73.80	74.10	31	6,814	0.45%
2024/02/16	3	74.60	1	74.90	73.90	2	6,785	0.03%
2024/02/15	1	73.80	24	74.05	74.00	-23	6,735	-0.34%
2024/02/05	0	0.00	1	71.70	71.80	-1	6,765	-0.01%
2024/02/02	2	72.20	0	0.00	71.80	2	6,752	0.03%
2024/02/01	22	72.83	0	0.00	73.00	22	6,716	0.33%
2024/01/31	1	73.90	1	73.80	73.90	0	6,709	0.00%
2024/01/30	1	74.40	0	0.00	74.10	1	6,767	0.01%
2024/01/29	0	0.00	20	74.10	74.40	-20	6,865	-0.29%
2024/01/24	0	0.00	1	75.10	75.50	-1	6,955	-0.01%
2024/01/23	0	0.00	1	75.00	75.20	-1	7,008	-0.01%
2024/01/22	0	0.00	8	74.99	75.70	-8	6,986	-0.11%
2024/01/19	6	75.02	8	74.85	75.30	-2	7,183	-0.03%
2024/01/18	3	74.20	13	73.66	74.30	-10	7,100	-0.14%
2024/01/17	1	73.70	2	74.00	72.90	-1	7,019	-0.01%
2024/01/16	10	73.33	3	72.70	73.20	7	6,960	0.10%
2024/01/15	4	72.03	1.2	71.82	72.10	2.8	6,909	0.04%
2024/01/12	0	0.00	3	70.80	71.50	-3	6,964	-0.04%
2024/01/11	13	71.45	0	0.00	70.60	13	6,927	0.19%
2024/01/10	0	0.00	1	71.90	71.80	-1	6,867	-0.01%
2024/01/09	1	70.90	2	71.20	71.00	-1	6,789	-0.01%
2024/01/08	1	71.50	0	0.00	71.20	1	6,765	0.01%
2024/01/05	22	72.68	0	0.00	72.10	22	6,772	0.32%
2024/01/04	9	72.42	2	72.75	72.80	7	6,733	0.10%
2024/01/03	1	72.50	0	0.00	72.40	1	6,664	0.02%
2024/01/02	1.5	73.30	0	0.00	73.30	1.5	6,628	0.02%
2023/12/29	0	0.00	3	73.60	74.00	-3	6,534	-0.05%
2023/12/28	2	74.50	3	74.60	73.90	-1	6,491	-0.02%
2023/12/27	4	74.60	3	74.60	74.60	1	6,507	0.02%
2023/12/26	1	73.90	3.2	73.01	73.90	-2.2	6,523	-0.03%
2023/12/25	3.5	73.59	3	73.20	72.90	0.5	6,440	0.01%
2023/12/22	7	74.39	1	75.30	75.20	6	6,332	0.09%
2023/12/21	6.5	75.19	9	74.93	74.70	-2.5	6,267	-0.04%
2023/12/20	2.1	76.20	1	77.10	76.10	1.1	6,188	0.02%
2023/12/19	5.5	77.19	0	0.00	76.80	5.5	6,160	0.09%
2023/12/18	2	78.90	0	0.00	78.50	2	6,053	0.03%
2023/12/15	1	82.30	2	82.25	81.00	-1	6,103	-0.02%
2023/12/14	8	82.01	8.1	81.73	82.00	-0.1	6,079	0.00%
2023/12/13	10	81.41	7	80.90	80.40	3	6,085	0.05%
2023/12/12	7	80.04	4	80.60	80.60	3	6,078	0.05%
2023/12/11	0	0.00	1	78.70	78.60	-1	6,141	-0.02%
2023/12/08	4	78.53	3	78.83	77.90	1	6,309	0.02%
2023/12/07	1	77.90	1	78.10	77.50	0	6,546	0.00%
2023/12/06	4	79.65	6	79.44	79.80	-2	6,603	-0.03%
2023/12/05	9	77.59	2	76.45	76.40	7	6,492	0.11%
2023/12/04	7	77.87	7	78.01	77.50	0	6,460	0.00%
2023/12/01	2	71.90	5.1	72.87	74.40	-3.1	6,201	-0.05%
2023/11/30	0	0.00	2	70.90	70.40	-2	6,133	-0.03%
2023/11/29	0	0.00	31	70.13	70.40	-31	6,106	-0.51%
2023/11/24	1	69.30	0	0.00	69.30	1	6,227	0.02%
2023/11/22	0	0.00	1.1	70.00	70.20	-1.1	6,305	-0.02%
2023/11/21	0	0.00	6	68.80	68.90	-6	6,298	-0.10%
2023/11/20	2	68.80	1	69.20	68.90	1	6,390	0.02%
2023/11/16	0	0.00	2	68.90	68.70	-2	6,524	-0.03%
2023/11/15	0	0.00	5	69.16	68.30	-5	6,509	-0.08%
2023/11/13	1	69.20	10	69.19	69.10	-9	6,486	-0.14%
2023/11/09	0	0.00	2	67.00	67.10	-2	6,408	-0.03%
2023/11/08	0.1	68.20	4	67.95	67.60	-3.9	6,440	-0.06%
2023/11/07	0	0.00	5	68.02	67.80	-5	6,406	-0.08%
2023/11/06	2	67.40	1	67.80	67.90	1	6,390	0.02%
2023/11/03	0	0.00	3	66.47	66.90	-3	6,306	-0.05%
2023/11/02	0	0.00	2	65.95	66.00	-2	6,288	-0.03%
2023/11/01	3	65.27	2	64.90	64.80	1	6,320	0.02%
2023/10/31	1	65.30	24	64.72	65.00	-23	6,313	-0.36%
2023/10/30	0	0.00	3	64.27	64.60	-3	6,366	-0.05%
2023/10/27	31	65.92	21	64.84	64.00	10	6,470	0.15%
2023/10/26	0	0.00	3	64.37	64.30	-3	6,517	-0.05%
2023/10/25	0	0.00	2.1	64.81	64.90	-2.1	6,834	-0.03%
2023/10/24	7.1	65.21	7	64.54	64.60	0.1	6,896	0.00%
2023/10/23	7	64.70	20	64.89	64.20	-13	6,867	-0.19%
2023/10/20	8	64.41	3	64.47	65.00	5	6,837	0.07%
2023/10/19	22	63.03	2	62.55	63.30	20	6,849	0.29%
2023/10/18	6	62.13	1	62.60	62.70	5	6,961	0.07%
2023/10/17	0	0.00	1	63.00	62.40	-1	7,098	-0.01%
2023/10/16	2	61.85	0	0.00	62.30	2	7,341	0.03%
2023/10/12	1	62.00	0	0.00	62.40	1	7,422	0.01%
2023/10/11	0	0.00	1	62.30	61.80	-1	7,518	-0.01%
2023/10/06	1	62.30	0	0.00	62.10	1	7,644	0.01%
2023/10/04	5	61.20	10	61.25	62.00	-5	7,686	-0.07%
2023/10/02	2	63.05	2	63.50	63.30	0	7,673	0.00%
2023/09/28	4	62.25	0	0.00	62.50	4	7,649	0.05%
2023/09/27	4	61.63	0	0.00	61.80	4	7,733	0.05%
2023/09/26	1	62.60	0	0.00	62.20	1	7,868	0.01%
2023/09/25	13.1	63.54	0	0.00	63.20	13.1	7,928	0.16%
2023/09/22	1	63.50	1	63.00	63.40	0	7,983	0.00%
2023/09/21	3	63.80	0	0.00	63.30	3	7,989	0.04%
2023/09/20	12	66.62	5	65.10	65.00	7	8,003	0.09%
2023/09/19	1	67.60	0	0.00	67.80	1	7,885	0.01%
2023/09/18	1	67.40	1	67.80	67.30	0	7,881	0.00%
2023/09/15	2	68.75	0	0.00	68.40	2	7,932	0.03%
2023/09/14	16	68.64	10	68.61	68.30	6	8,033	0.07%
2023/09/13	3.1	68.97	19	69.18	69.30	-15.9	8,128	-0.20%
2023/09/12	14	67.89	6	68.15	68.20	8	8,139	0.10%
2023/09/11	9.1	66.52	9	66.48	65.60	0.1	8,096	0.00%
2023/09/08	5	66.00	2.3	66.21	65.80	2.7	8,040	0.03%
2023/09/07	5	65.74	8.3	65.97	65.00	-3.3	8,038	-0.04%
2023/09/06	4.1	64.75	7	65.01	65.00	-3	7,993	-0.04%
2023/09/05	1	64.20	9	64.13	64.40	-8	7,953	-0.10%
2023/09/04	0	0.00	8.1	63.18	63.30	-8.1	7,886	-0.10%
2023/09/01	2	62.40	8	62.89	62.70	-6	7,876	-0.08%
2023/08/31	7	62.23	13	62.14	62.50	-6	7,809	-0.08%
2023/08/30	10	62.10	11	62.01	62.00	-1	7,806	-0.01%
2023/08/29	2	61.15	17	61.03	61.50	-15	7,807	-0.19%
2023/08/28	4	61.83	8	62.11	61.10	-4	7,794	-0.05%
2023/08/25	2	61.50	3	61.80	61.50	-1	7,717	-0.01%
2023/08/24	11	61.55	8	62.11	61.40	3	7,713	0.04%
2023/08/23	0	0.00	5	59.80	60.90	-5	7,717	-0.06%
2023/08/22	1	58.70	0	0.00	58.80	1	7,816	0.01%
2023/08/18	0	58.70	0	0.00	58.20	0	7,805	0.00%
2023/08/17	2	58.80	0	0.00	59.00	2	7,784	0.03%
2023/08/16	3	57.90	0	0.00	58.00	3	7,780	0.04%
2023/08/15	5	58.10	5	58.10	58.40	0	7,789	0.00%
2023/08/14	1	57.80	0	0.00	57.30	1	7,782	0.01%
2023/08/11	0.1	59.00	0	0.00	58.80	0.1	7,709	0.00%
2023/08/10	2	59.40	1	59.50	59.50	1	7,662	0.01%
2023/08/09	2	60.40	1	60.80	60.70	1	7,615	0.01%
2023/08/08	0	61.10	0	0.00	60.80	0	7,593	0.00%
2023/08/07	1	61.51	1	60.90	61.70	0	7,542	0.00%
2023/08/04	3	59.93	1	59.70	60.80	2	7,438	0.03%
2023/08/02	8	60.65	1	61.30	60.40	7	7,414	0.09%
2023/08/01	12	60.85	0	0.00	60.70	12	7,291	0.16%
2023/07/31	16	62.11	19	63.09	61.70	-3	7,170	-0.04%
2023/07/28	11	63.95	12	64.13	64.10	-1	6,834	-0.01%
2023/07/27	2	60.65	0	61.00	61.50	2	6,461	0.03%
2023/07/26	1	61.40	0	0.00	61.40	1	6,392	0.02%
2023/07/24	13	61.40	2	61.60	61.80	11	6,360	0.17%
2023/07/21	13.1	63.29	12	63.17	63.30	1.1	6,277	0.02%
2023/07/20	4.1	63.11	15	62.95	63.90	-10.9	6,173	-0.18%
2023/07/19	5	64.42	18	64.14	63.50	-13	6,018	-0.22%
2023/07/18	5	62.42	1	63.00	63.00	4	5,804	0.07%
2023/07/17	2	61.65	4	62.28	62.30	-2	5,787	-0.03%
2023/07/14	14	61.67	1	63.00	61.10	13	5,768	0.23%
2023/07/13	11	62.34	1	62.20	62.00	10	5,679	0.18%
2023/07/12	0	0.00	2	61.00	60.70	-2	5,566	-0.04%
2023/07/11	4	60.70	1	61.60	61.40	3	5,602	0.05%
2023/07/07	2	60.10	2	60.40	60.40	0	5,564	0.00%
2023/07/06	3	61.47	1	61.30	61.00	2	5,565	0.04%
2023/07/05	17	62.98	4	63.05	62.40	13	5,534	0.23%
2023/07/04	1	62.30	1	63.30	62.90	0	5,450	0.00%
2023/07/03	9	61.34	2	61.60	61.40	7	5,325	0.13%
2023/06/30	11	59.76	7	60.17	60.90	4	5,283	0.08%
2023/06/29	6	60.05	0	0.00	60.30	6	5,241	0.11%
2023/06/28	6	61.68	4	61.38	61.10	2	5,207	0.04%
2023/06/27	4	60.45	8	60.64	60.40	-4	5,197	-0.08%
2023/06/26	4	59.55	2	59.70	59.60	2	5,216	0.04%
2023/06/21	2	60.50	2.4	60.20	60.20	-0.4	5,152	-0.01%
2023/06/20	5	62.30	2	62.85	61.70	3	5,035	0.06%
2023/06/19	4	66.08	10	65.43	65.50	-6	4,856	-0.12%
2023/06/16	14.5	64.29	3.5	63.97	64.00	11	4,636	0.24%
2023/06/15	5.5	63.72	17.2	63.47	63.90	-11.7	4,478	-0.26%
2023/06/14	0.2	61.50	3.3	61.29	61.40	-3.1	4,336	-0.07%
2023/06/13	3	60.03	2.2	60.69	60.50	0.8	4,458	0.02%
2023/06/12	2	59.25	2	60.10	59.30	0	4,532	0.00%
2023/06/09	1	60.10	23	60.08	60.20	-22	4,588	-0.48%
2023/06/08	0	0.00	1	59.10	59.40	-1	4,606	-0.02%
2023/06/07	0	0.00	11	58.56	59.10	-11	4,715	-0.23%
2023/06/06	1	58.50	0	0.00	58.70	1	4,764	0.02%
2023/06/05	0	0.00	1	58.50	58.80	-1	4,956	-0.02%
2023/06/02	1	58.50	7	58.60	58.50	-6	5,141	-0.12%
2023/06/01	0	0.00	4	57.80	58.10	-4	5,147	-0.08%
2023/05/31	0	0.00	1	58.00	58.20	-1	5,204	-0.02%
2023/05/30	0	0.00	2	58.30	58.30	-2	5,186	-0.04%
2023/05/29	3	58.20	8	58.30	58.40	-5	5,167	-0.10%
2023/05/26	2	57.50	9	57.27	57.40	-7	5,104	-0.14%
2023/05/25	4	55.28	9	55.30	55.40	-5	4,929	-0.10%
2023/05/12	0	0.00	0	53.30	53.10	0	5,249	0.00%
2023/05/11	0	0.00	0	53.60	53.30	0	5,274	0.00%
2023/05/09	0	0.00	5	53.80	54.20	-5	5,391	-0.09%
2023/05/08	0	0.00	0	54.50	54.20	0	5,369	0.00%
2023/05/05	5	53.84	0	0.00	53.90	5	5,402	0.09%
2023/05/04	0	0.00	1	53.20	53.60	-1	5,485	-0.02%
2023/04/28	2	53.90	0	0.00	54.00	2	5,670	0.04%
2023/04/27	0	0.00	1	53.90	53.60	-1	5,651	-0.02%
2023/04/25	11	53.66	5	53.80	53.00	6	5,641	0.11%
2023/04/24	5	54.20	1	54.00	54.40	4	5,588	0.07%
2023/04/21	4	55.33	3	55.33	54.60	1	5,579	0.02%
2023/04/20	4	55.83	0	0.00	55.80	4	5,528	0.07%
2023/04/19	2	56.60	0	0.00	56.50	2	5,485	0.04%
2023/04/18	0	0.00	2	57.25	57.20	-2	5,428	-0.04%
2023/04/17	1	57.60	0	0.00	57.60	1	5,417	0.02%
2023/04/14	2	57.35	0	0.00	57.40	2	5,383	0.04%
2023/04/13	3	57.97	1	57.90	57.70	2	5,332	0.04%
2023/04/11	6	57.83	3	58.13	58.30	3	5,258	0.06%
2023/04/10	3	57.43	0	0.00	57.40	3	5,226	0.06%
2023/04/07	12	58.22	0	0.00	58.00	12	5,191	0.23%
2023/04/06	8	57.86	0	0.00	58.30	8	5,139	0.16%
2023/03/31	2	57.65	0	0.00	57.50	2	5,082	0.04%
2023/03/30	1.4	57.41	2	57.60	57.40	-0.6	5,037	-0.01%
2023/03/29	1	55.90	0	0.00	56.00	1	5,003	0.02%
2023/03/28	2	55.85	2	56.30	56.10	0	4,986	0.00%
2023/03/27	1	56.90	0	0.00	56.70	1	4,901	0.02%
2023/03/23	0	0.00	2	58.40	58.40	-2	4,764	-0.04%
2023/03/22	2	57.90	0	0.00	57.70	2	4,696	0.04%
2023/03/21	1	57.80	0	0.00	58.00	1	4,642	0.02%
2023/03/17	0	0.00	2	57.80	57.70	-2	4,536	-0.04%
2023/03/16	9	58.22	4	57.60	57.20	5	4,434	0.11%
2023/03/15	1	59.00	5	59.12	58.50	-4	4,213	-0.09%
2023/03/14	4	57.88	3	57.80	57.30	1	4,080	0.02%
2023/03/13	0	0.00	1	55.90	57.40	-1	3,957	-0.03%
2023/03/10	6	57.22	0	0.00	56.50	6	3,845	0.16%
2023/03/09	1	59.40	3	59.43	59.40	-2	3,717	-0.05%
2023/03/08	7	59.63	1	60.20	59.60	6	3,611	0.17%
2023/03/07	22	58.45	10.6	58.60	58.90	11.4	3,442	0.33%
2023/03/06	5	56.80	1	57.10	56.90	4	3,315	0.12%
2023/03/01	1	55.20	1	55.10	55.10	0	3,282	0.00%
2023/02/24	0	0.00	1	55.90	56.10	-1	3,275	-0.03%
2023/02/23	1	55.70	0	0.00	56.10	1	3,201	0.03%
2023/02/22	1	54.90	1	54.60	54.80	0	3,171	0.00%
2023/02/21	2	54.65	1	54.70	54.40	1	3,187	0.03%
2023/02/17	0	0.00	2	54.70	55.00	-2	3,274	-0.06%
2023/02/16	3	54.23	0	0.00	54.30	3	3,295	0.09%
2023/02/15	3	54.57	8	55.69	54.30	-5	3,415	-0.15%
2023/02/10	1.3	55.52	1	55.90	55.30	0.3	3,588	0.01%
2023/02/08	23	56.20	29	56.39	56.10	-6	3,639	-0.16%
2023/02/07	0	0.00	10	56.40	56.40	-10	3,581	-0.28%
2023/02/06	5.4	55.57	0	0.00	55.50	5.4	3,626	0.15%
2023/02/02	0	0.00	1	54.80	54.70	-1	3,735	-0.03%
2023/02/01	14	53.63	0	0.00	53.90	14	3,795	0.37%
2023/01/31	0.5	52.70	0	0.00	52.70	0.5	3,740	0.01%
2023/01/30	2.1	52.79	0	0.00	53.00	2.1	3,744	0.06%
2023/01/16	0	0.00	1	50.70	50.90	-1	3,724	-0.03%
2023/01/13	0	0.00	2	50.20	50.10	-2	3,724	-0.05%
2023/01/10	15	51.00	15	50.80	50.80	0	3,918	0.00%
2023/01/09	3	51.07	3	50.90	50.90	0	3,945	0.00%
2023/01/06	0	0.00	11	50.06	50.10	-11	3,930	-0.28%
2023/01/05	0	0.00	1	50.10	50.00	-1	3,981	-0.03%
2023/01/04	0	0.00	1	49.60	49.50	-1	4,006	-0.02%
2022/12/30	0	0.00	4	49.25	49.60	-4	4,069	-0.10%
2022/12/29	1	47.60	0	0.00	48.30	1	4,076	0.02%
2022/12/28	1	48.65	1.8	48.22	48.20	-0.8	4,116	-0.02%
2022/12/23	0	0.00	5	49.70	49.85	-5	4,190	-0.12%
2022/12/22	7	50.30	4	50.68	50.30	3	4,214	0.07%
2022/12/21	0	0.00	3	49.85	49.90	-3	4,223	-0.07%
2022/12/20	7.1	49.43	0	0.00	48.20	7.1	4,195	0.17%
2022/12/16	1	50.60	3	50.70	50.70	-2	4,206	-0.05%
2022/12/13	0	0.00	5	50.20	50.20	-5	4,254	-0.12%
2022/12/09	6	50.73	0	0.00	50.30	6	4,294	0.14%
2022/12/08	2	50.70	0	0.00	50.70	2	4,313	0.05%
2022/12/07	0	0.00	54	50.35	50.10	-54	4,324	-1.25%
2022/12/06	8	51.63	2	51.00	50.60	6	4,321	0.14%
2022/12/05	40	51.93	5	52.00	52.10	35	4,321	0.81%
2022/12/01	0	0.00	1	50.60	50.30	-1	4,376	-0.02%
2022/11/30	10	50.05	0	0.00	49.80	10	4,355	0.23%
2022/11/29	0	0.00	1	49.05	49.55	-1	4,402	-0.02%
2022/11/28	6	50.10	5	50.80	49.65	1	4,372	0.02%
2022/11/25	0	0.00	1	50.20	50.10	-1	4,293	-0.02%
2022/11/24	25	49.26	30	49.37	49.25	-5	4,259	-0.12%
2022/11/23	0	0.00	1	50.00	50.10	-1	4,175	-0.02%
2022/11/18	0	0.00	3	50.10	50.10	-3	4,186	-0.07%
2022/11/16	5	49.85	30	49.53	50.00	-25	4,132	-0.60%
2022/11/15	0	0.00	2.7	48.90	48.90	-2.7	4,093	-0.06%
2022/11/14	30	49.12	13	48.53	48.70	17	4,045	0.42%
2022/11/11	10	47.50	10.3	48.05	48.35	-0.3	3,975	-0.01%
2022/11/10	5	46.65	2	46.40	46.75	3	3,816	0.08%
2022/11/09	0	0.00	10	46.15	46.15	-10	3,794	-0.26%
2022/11/08	16	45.64	28	45.62	45.30	-12	3,716	-0.32%
2022/11/07	11	44.93	6	45.10	44.85	5	3,619	0.14%
2022/11/03	0	0.00	1	43.80	44.00	-1	3,581	-0.03%
2022/11/02	7	44.08	2	44.38	43.85	5	3,611	0.14%
2022/11/01	3	43.70	9	43.72	43.95	-6	3,661	-0.16%
2022/10/31	3	41.73	1	42.25	41.85	2	3,563	0.06%
2022/10/28	23	42.65	7	42.04	41.65	16	3,615	0.44%
2022/10/27	1	40.20	2	40.20	40.60	-1	3,500	-0.03%
2022/10/26	1	39.80	0	0.00	39.70	1	3,520	0.03%
2022/10/21	1	38.80	0	0.00	38.70	1	3,586	0.03%
2022/10/20	1.1	38.41	0	0.00	38.85	1.1	3,572	0.03%
2022/10/18	1	40.00	2	41.00	40.15	-1	3,549	-0.03%
2022/10/17	1	39.90	0	0.00	40.85	1	3,529	0.03%
2022/10/14	1	40.55	1	40.45	40.70	0	3,541	0.00%
2022/10/13	3.1	39.49	3	38.45	38.50	0.1	3,635	0.00%
2022/10/11	3.1	42.27	4	41.79	41.00	-0.9	3,652	-0.02%
2022/10/06	2	44.03	1	44.15	44.15	1	3,702	0.03%
2022/10/05	11	44.30	15	44.11	43.60	-4	3,719	-0.11%
2022/10/04	2	43.25	3	43.48	43.40	-1	3,743	-0.03%
2022/10/03	2	42.18	2	42.90	42.50	0	3,799	0.00%
2022/09/30	6	40.54	1	39.45	41.80	5	3,847	0.13%
2022/09/28	1	40.10	2	39.93	39.40	-1	3,851	-0.03%
2022/09/27	4	40.65	0	0.00	41.40	4	3,850	0.10%
2022/09/26	1.1	42.09	2	41.75	40.65	-1	3,860	-0.02%
2022/09/23	2	43.55	2	42.95	42.90	0	3,865	0.00%
2022/09/22	3	42.72	1	43.20	43.80	2	3,907	0.05%
2022/09/21	0	0.00	1	43.70	43.20	-1	3,920	-0.03%
2022/09/20	2	43.78	1	44.40	44.05	1	3,940	0.03%
2022/09/19	2	44.00	0	0.00	44.00	2	3,970	0.05%
2022/09/15	2	46.15	2	47.00	46.10	0	4,002	0.00%
2022/09/08	1.1	45.96	2	44.80	46.00	-0.9	4,072	-0.02%
2022/09/07	1.1	43.21	1	43.05	42.65	0.1	4,050	0.00%
2022/09/05	5.1	44.55	0	43.85	43.50	5	4,158	0.12%
2022/09/01	1	45.65	0	0.00	45.40	1	4,189	0.02%
2022/08/31	0	0.00	1	45.75	45.80	-1	4,218	-0.02%
2022/08/26	1	46.45	1	45.55	45.55	0	4,283	0.00%
2022/08/24	1	44.90	0	0.00	44.50	1	4,566	0.02%
2022/08/23	0	0.00	6	44.48	44.50	-6	4,650	-0.13%
2022/08/22	3	45.00	5	45.10	44.80	-2	4,663	-0.04%
2022/08/19	0	0.00	1	46.10	45.70	-1	4,610	-0.02%
2022/08/18	1	45.20	0	0.00	45.65	1	4,581	0.02%
2022/08/17	10	46.25	0	0.00	45.85	10	4,553	0.22%
2022/08/16	10	45.65	0	0.00	45.60	10	4,514	0.22%
2022/08/12	1	44.30	6	43.77	44.10	-5	4,395	-0.11%
2022/08/11	5	43.10	15	43.55	43.50	-10	4,350	-0.23%
2022/08/10	12	43.10	0	0.00	43.00	12	4,290	0.28%
2022/08/09	12	43.22	2	43.00	43.50	10	4,269	0.23%
2022/08/08	8	43.18	0	0.00	43.50	8	4,212	0.19%
2022/08/05	1.1	41.44	1	41.85	41.50	0.1	4,074	0.00%
2022/08/03	0	0.00	1	40.80	40.80	-1	3,925	-0.03%
2022/08/02	1	40.30	0	0.00	40.00	1	3,873	0.03%
2022/07/29	0	0.00	0	41.10	41.15	0	3,775	0.00%
2022/07/27	0	0.00	1	39.10	39.40	-1	3,638	-0.03%
2022/07/26	0.1	38.65	2	39.50	38.30	-2	3,615	-0.05%
2022/07/22	1	40.65	12	41.00	40.15	-11	3,526	-0.31%
2022/07/21	12	40.05	0.5	40.30	40.45	11.5	3,515	0.33%
2022/07/20	2	39.98	5.5	39.62	39.60	-3.5	3,490	-0.10%
2022/07/19	1	38.35	2	38.65	38.60	-1	3,402	-0.03%
2022/07/18	0	0.00	0.5	38.18	38.70	-0.5	3,375	-0.01%
2022/07/11	0.5	36.60	2	38.60	36.60	-1.5	3,088	-0.05%
2022/07/08	0	0.00	1	36.50	37.25	-1	3,019	-0.03%
2022/07/07	5	34.10	5.2	34.35	34.50	-0.2	2,966	-0.01%
2022/07/06	1.1	34.06	0	0.00	34.05	1.1	2,969	0.04%
2022/07/05	3	34.75	1	35.00	35.10	2	2,965	0.07%
2022/07/01	0.2	35.33	1	34.55	34.55	-0.8	2,934	-0.03%
2022/06/30	0.3	36.00	0	0.00	35.90	0.3	2,892	0.01%
2022/06/29	8.1	37.39	5	37.13	37.20	3.1	2,842	0.11%
2022/06/28	2.1	37.95	0	0.00	37.95	2.1	2,805	0.07%
2022/06/27	1	39.00	0	0.00	39.00	1	2,781	0.04%
2022/06/24	1	38.80	0	0.00	38.60	1	2,734	0.04%
2022/06/23	1.1	38.76	0	0.00	38.55	1.1	2,726	0.04%
2022/06/22	3.2	40.62	0	0.00	39.00	3.2	2,673	0.12%
2022/06/20	0.2	41.85	2	42.70	40.35	-1.9	2,576	-0.07%
2022/06/17	0.1	43.56	10	42.80	43.10	-9.9	2,524	-0.39%
2022/06/16	4.1	46.51	3	45.70	44.70	1.1	2,470	0.05%
2022/06/14	0	0.00	1	49.25	50.60	-1	2,348	-0.04%
2022/06/13	1	50.30	1	50.70	50.00	0	2,307	0.00%
2022/06/10	1	50.50	1	49.90	51.10	0	2,266	0.00%
2022/06/09	13	50.88	11	50.86	50.50	2	2,219	0.09%
2022/06/08	10	50.25	5	50.10	50.10	5	2,172	0.23%
2022/06/07	0	0.00	2	49.75	50.00	-2	2,161	-0.09%
2022/06/06	11	49.83	5	50.10	50.20	6	2,140	0.28%
2022/06/02	8	50.26	6	50.50	50.40	2	2,125	0.09%
2022/06/01	1	48.95	2	50.00	49.60	-1	1,963	-0.05%
2022/05/31	0.1	48.00	0	0.00	48.25	0.1	1,806	0.00%
2022/05/30	0.1	46.00	2	46.00	47.40	-2	1,732	-0.11%
2022/05/26	0	0.00	1	44.50	44.30	-1	1,707	-0.06%
2022/05/23	1	45.70	0	0.00	45.05	1	1,811	0.06%
2022/05/19	2	44.80	0	0.00	44.85	2	1,872	0.11%
2022/05/18	1.1	45.59	0	0.00	45.45	1.1	1,898	0.06%
2022/05/17	0	0.00	1	45.35	45.60	-1	1,908	-0.05%
2022/05/13	1.1	43.92	5	44.11	44.40	-4	1,953	-0.20%
2022/05/12	0	43.55	0	0.00	43.15	0	1,991	0.00%
2022/05/11	2	44.30	0	0.00	44.15	2	2,009	0.10%
2022/05/10	0.1	44.00	0	0.00	44.60	0.1	2,093	0.00%
2022/05/04	0	0.00	1	44.85	44.75	-1	2,204	-0.05%
2022/04/29	0	0.00	0	44.80	43.50	0	2,291	0.00%
2022/04/27	0.1	42.75	10	42.20	42.85	-10	2,343	-0.42%
2022/04/26	1.1	44.46	0	0.00	44.00	1.1	2,325	0.05%
2022/04/25	5.2	44.72	0	0.00	44.80	5.2	2,317	0.22%
2022/04/22	2.1	46.79	0	0.00	46.85	2.1	2,322	0.09%
2022/04/21	0.1	47.30	0	0.00	47.10	0.1	2,349	0.00%
2022/04/20	0.1	47.15	1	46.95	47.10	-0.9	2,418	-0.04%
2022/04/15	2.1	46.50	0	0.00	46.10	2.1	2,537	0.08%
2022/04/14	0.1	46.70	1	47.28	47.45	-0.9	2,570	-0.04%
2022/04/13	0	0.00	65	46.05	46.55	-65	2,640	-2.46%
2022/04/12	2.2	46.26	0	0.00	46.10	2.2	2,646	0.08%
2022/04/11	5.1	47.71	0	0.00	47.60	5.1	2,621	0.19%
2022/04/07	2.1	48.60	0	0.00	48.20	2.1	2,655	0.08%
2022/04/06	0.1	48.90	0	0.00	48.85	0.1	2,656	0.00%
2022/03/25	15	50.70	0	0.00	50.50	15	2,738	0.55%
2022/03/24	1	50.80	0	0.00	50.90	1	2,738	0.04%
2022/03/23	1	50.70	0	0.00	50.70	1	2,768	0.04%
2022/03/22	0	0.00	1	50.00	50.20	-1	2,784	-0.04%
2022/03/18	5	50.40	0	0.00	50.40	5	2,895	0.17%
2022/03/17	1	50.20	0	0.00	50.30	1	2,898	0.03%
2022/03/16	0.2	48.68	0	0.00	48.40	0.2	2,882	0.01%
2022/03/15	0.1	49.35	0	0.00	48.75	0.1	2,870	0.00%
2022/03/10	0	0.00	1	50.30	50.50	-1	3,021	-0.03%
2022/03/09	0	0.00	1	49.00	48.80	-1	3,080	-0.03%
2022/03/08	3.3	48.73	1	48.30	48.30	2.3	3,136	0.07%
2022/03/07	0.2	50.15	100	49.88	50.00	-99.8	3,153	-3.16%
2022/03/04	6	51.95	0	0.00	51.70	6	3,246	0.18%
2022/03/03	40	52.20	2	51.90	52.00	38	3,297	1.15%
2022/02/25	70	50.67	11	50.06	50.60	59	3,573	1.65%
2022/02/24	12.2	50.08	0	0.00	49.20	12.2	3,643	0.33%
2022/02/22	2	50.45	1	50.30	50.00	1	3,815	0.03%
2022/02/18	2	51.40	0	0.00	51.50	2	3,877	0.05%
2022/02/16	3	51.90	2	51.90	51.70	1	4,002	0.02%
2022/02/15	4	51.55	0	0.00	51.20	4	4,080	0.10%
2022/02/14	0	0.00	1	52.10	51.60	-1	4,139	-0.02%
2022/02/11	0	0.00	2	53.10	53.00	-2	4,157	-0.05%
2022/02/10	31	53.84	1	54.40	53.70	30	4,226	0.71%
2022/02/09	3	54.10	2	54.35	54.40	1	4,347	0.02%
2022/02/08	0	0.00	1	52.40	52.10	-1	4,403	-0.02%
2022/02/07	1	51.60	0	0.00	51.90	1	4,489	0.02%
2022/01/26	1	52.30	0	0.00	52.20	1	4,650	0.02%
2022/01/24	2	52.20	2	53.50	53.00	0	4,966	0.00%
2022/01/17	0	0.00	2	53.20	53.20	-2	5,378	-0.04%
2022/01/14	0.1	52.20	1	52.10	51.90	-1	5,469	-0.02%
2022/01/13	2	51.55	0	0.00	51.70	2	5,598	0.04%
2022/01/12	1	52.20	1	52.00	52.00	0	5,617	0.00%
2022/01/11	2.1	52.99	0	0.00	52.20	2.1	5,670	0.04%
2022/01/10	1	52.70	0	0.00	53.30	1	5,736	0.02%
2022/01/07	1	53.00	5	52.90	52.70	-4	5,829	-0.07%
2022/01/04	1	54.30	1	54.30	54.30	0	6,025	0.00%
2021/12/30	2	55.70	0	0.00	55.50	2	6,197	0.03%
2021/12/29	0	0.00	5	55.70	55.70	-5	6,262	-0.08%
2021/12/27	1	55.30	6	55.23	55.30	-5	6,487	-0.08%
2021/12/15	0.1	54.40	0	0.00	54.30	0.1	7,325	0.00%
2021/12/13	0	0.00	0.1	55.50	55.10	-0.1	7,484	0.00%
2021/12/09	0	0.00	0	56.00	55.70	0	7,878	0.00%
2021/12/08	0	0.00	1	55.80	56.30	-1	7,967	-0.01%
2021/12/07	0	0.00	5	56.00	55.60	-5	8,109	-0.06%
2021/12/03	0	0.00	81	57.44	57.60	-81	8,616	-0.94%
2021/12/02	5	57.20	0	0.00	56.90	5	8,791	0.06%
2021/12/01	0	0.00	1	55.70	56.70	-1	9,061	-0.01%
2021/11/30	0	0.00	0	55.10	55.50	0	9,265	0.00%
2021/11/29	4	53.80	4.6	54.24	54.40	-0.6	9,701	-0.01%
2021/11/26	12	53.93	1	53.00	53.00	11	10,180	0.11%
2021/11/25	87	55.10	0	0.00	54.90	87	10,603	0.82%
2021/11/24	6	55.77	1	56.00	56.00	5	12,244	0.04%
2021/11/23	3	56.77	27	56.62	56.00	-24	13,642	-0.18%
2021/11/22	8	55.90	11	56.88	57.60	-3	13,796	-0.02%
2021/11/19	18	56.92	0	0.00	56.60	18	13,942	0.13%
2021/11/18	11.3	58.11	5	58.30	57.30	6.3	14,141	0.04%
2021/11/17	0	57.30	3	57.50	57.70	-3	14,253	-0.02%
2021/11/16	10.1	56.85	0	57.90	57.40	10.1	14,345	0.07%
2021/11/15	3	57.67	7	58.23	58.30	-4	14,469	-0.03%
2021/11/12	4.3	57.25	14	58.46	57.20	-9.8	14,623	-0.07%
2021/11/11	1.3	58.50	1	58.90	58.60	0.3	14,677	0.00%
2021/11/10	1	58.30	2	59.15	59.40	-1	14,744	-0.01%
2021/11/09	3	58.57	0	0.00	58.50	3	14,990	0.02%
2021/11/08	8.3	59.40	1	59.00	58.90	7.3	15,168	0.05%
2021/11/05	6	60.65	5	60.92	61.30	1	15,129	0.01%
2021/11/04	0	0.00	17	59.59	59.50	-17	15,237	-0.11%
2021/11/03	6	57.97	9	58.59	58.20	-3	15,291	-0.02%
2021/11/02	5.5	60.34	1	60.20	59.80	4.5	15,548	0.03%
2021/11/01	1.3	60.18	5	60.76	61.50	-3.8	15,592	-0.02%
2021/10/29	19	59.31	59	59.93	59.40	-40	15,652	-0.26%
2021/10/28	0	0.00	4	57.78	57.70	-4	15,872	-0.03%
2021/10/27	0	0.00	1	57.40	57.50	-1	16,604	-0.01%
2021/10/26	5	57.34	1	56.90	56.80	4	16,845	0.02%
2021/10/25	1	57.80	0	0.00	58.10	1	16,942	0.01%
2021/10/22	1	57.10	13	58.02	57.70	-12	17,212	-0.07%
2021/10/21	12	58.14	0.1	58.90	56.60	11.9	17,370	0.07%
2021/10/20	2	58.20	5	58.04	58.00	-3	17,637	-0.02%
2021/10/19	6.1	56.54	4	57.30	57.50	2.1	17,857	0.01%
2021/10/18	2	55.50	0	0.00	55.40	2	18,163	0.01%
2021/10/15	0	0.00	6	56.23	56.70	-6	18,840	-0.03%
2021/10/13	0	53.10	3	53.60	53.50	-3	20,004	-0.01%
2021/10/12	2	52.86	0	0.00	52.90	2	20,096	0.01%
2021/10/08	6	55.72	4	55.70	55.90	2	20,389	0.01%
2021/10/07	0	55.60	2	56.10	56.30	-2	21,687	-0.01%
2021/10/06	0	55.60	6	55.60	54.10	-6	22,623	-0.03%
2021/10/05	13	54.44	5	55.60	55.60	8	22,723	0.04%
2021/10/04	0	55.70	10	54.40	54.70	-10	22,591	-0.04%
2021/10/01	4	57.55	4	55.65	55.70	0	22,740	0.00%
2021/09/30	0	57.50	2	57.70	58.50	-2	22,859	-0.01%
2021/09/29	11	57.86	27.4	58.43	57.20	-16.4	22,762	-0.07%
2021/09/28	2	60.75	0.5	61.00	60.60	1.5	22,649	0.01%
2021/09/27	29.4	61.56	9	60.81	60.50	20.4	22,617	0.09%
2021/09/24	5	62.76	14	63.04	62.90	-9	22,495	-0.04%
2021/09/23	0	0.00	2	61.10	60.00	-2	22,317	-0.01%
2021/09/22	4	60.23	3	60.10	59.60	1	22,350	0.00%
2021/09/17	0	0.00	6	62.47	62.40	-6	22,326	-0.03%
2021/09/16	23	62.73	8	63.59	61.80	15	22,421	0.07%
2021/09/15	14	63.60	0	0.00	64.30	14	22,291	0.06%
2021/09/14	2	62.50	12	63.65	64.60	-10	22,151	-0.05%
2021/09/13	11	64.15	3	64.80	64.00	8	21,953	0.04%
2021/09/10	11	65.22	5	65.32	65.60	6	21,916	0.03%
2021/09/09	24	64.10	25	65.47	66.40	-1	21,738	0.00%
2021/09/08	15	65.19	9	63.46	63.00	6	21,414	0.03%
2021/09/07	24	66.00	26	64.75	65.80	-2	21,179	-0.01%
2021/09/06	12	67.93	10	67.87	66.40	2	20,977	0.01%
2021/09/03	15	67.25	8	68.15	67.30	7	20,743	0.03%
2021/09/02	30	66.72	36	67.24	65.80	-6	20,805	-0.03%
2021/09/01	34	70.00	20	69.67	69.00	14	20,307	0.07%
2021/08/31	30	69.92	24	70.89	71.80	6	19,856	0.03%
2021/08/30	78	69.46	54	69.42	70.20	24	19,361	0.12%
2021/08/27	48	67.02	65.3	67.61	69.10	-17.3	17,627	-0.10%
2021/08/26	9	62.50	3	62.57	62.90	6	16,152	0.04%
2021/08/25	9	61.58	15	62.12	62.00	-6	15,912	-0.04%
2021/08/24	11	60.40	3	61.60	62.40	8	15,598	0.05%
2021/08/23	7	59.87	6	59.03	60.10	1	15,377	0.01%
2021/08/20	22	58.00	14	58.01	58.20	8	15,262	0.05%
2021/08/19	5	57.90	4	56.60	57.20	1	15,117	0.01%
2021/08/18	3	57.00	14.4	57.69	59.40	-11.4	14,921	-0.08%
2021/08/17	2	54.20	0	0.00	54.30	2	14,733	0.01%
2021/08/16	6	56.20	8	57.05	56.50	-2	14,598	-0.01%
2021/08/13	17	58.75	7	59.61	56.80	10	14,477	0.07%
2021/08/12	7	59.49	7	59.90	60.80	0	14,211	0.00%
2021/08/11	1	59.10	2	59.15	58.80	-1	13,972	-0.01%
2021/08/10	1	59.30	1	59.50	61.00	0	13,860	0.00%
2021/08/09	5	61.36	6	61.37	60.40	-1	13,700	-0.01%
2021/08/06	15	63.27	3	62.47	61.70	12	13,599	0.09%
2021/08/05	4	61.78	4	62.48	63.10	0	13,217	0.00%
2021/08/04	9	63.16	9	63.33	62.70	0	13,128	0.00%
2021/08/03	11	63.55	12	63.23	63.00	-1	12,951	-0.01%
2021/08/02	35	61.75	42	62.42	63.00	-7	12,488	-0.06%
2021/07/30	3	59.20	5	58.30	59.20	-2	11,748	-0.02%
2021/07/29	8	56.40	10	56.64	57.70	-2	11,553	-0.02%
2021/07/28	14	54.06	21.4	54.48	55.70	-7.4	11,426	-0.07%
2021/07/27	15	58.37	3	58.07	57.50	12	11,225	0.11%
2021/07/26	16	59.56	93.1	59.06	59.90	-77.1	11,074	-0.70%
2021/07/23	27	58.53	20	58.82	57.20	7	10,768	0.07%
2021/07/22	14	59.61	13	59.39	59.50	1	10,663	0.01%
2021/07/21	9.2	59.30	7	60.00	58.50	2.2	10,434	0.02%
2021/07/20	11.3	57.38	17	56.98	58.30	-5.7	9,936	-0.06%
2021/07/19	4	55.43	3	55.03	54.40	1	9,056	0.01%
2021/07/16	2	52.80	1	52.70	53.30	1	8,738	0.01%
2021/07/15	9.3	53.01	5	52.26	52.40	4.3	8,594	0.05%
2021/07/14	56.2	55.14	47.3	55.50	55.90	8.9	8,222	0.11%
2021/07/13	27	51.50	25	51.70	52.10	2	6,875	0.03%
2021/07/12	0	0.00	2	48.08	48.15	-2	5,872	-0.03%
2021/07/09	1	46.50	14	47.06	46.90	-13	5,727	-0.23%
2021/07/08	14	47.75	5	47.88	46.85	9	5,860	0.15%
2021/07/07	4	46.95	3.1	46.81	47.00	0.9	5,729	0.02%
2021/07/05	0	0.00	2.2	45.89	45.95	-2.2	5,715	-0.04%
2021/07/02	0	0.00	1	45.35	45.20	-1	5,800	-0.02%
2021/06/29	1	45.40	0	0.00	44.50	1	5,939	0.02%
2021/06/25	1	45.60	17	45.59	45.80	-16	5,910	-0.27%
2021/06/24	6	44.62	0	0.00	44.30	6	5,780	0.10%
2021/06/22	0	0.00	1	44.30	43.90	-1	5,920	-0.02%
2021/06/18	10	44.20	0	0.00	44.50	10	5,988	0.17%
2021/06/15	3	44.05	0	0.00	43.85	3	6,117	0.05%
2021/06/11	0	0.00	22	45.04	44.20	-22	6,144	-0.36%
2021/06/10	43	45.08	7	46.02	44.50	36	6,097	0.59%
2021/06/09	0	0.00	37	44.07	44.20	-37	5,872	-0.63%
2021/06/08	16	43.59	0	0.00	44.10	16	5,903	0.27%
2021/06/07	0	0.00	1	42.70	43.00	-1	5,914	-0.02%
2021/06/03	0	0.00	1	42.60	42.60	-1	6,045	-0.02%
2021/06/01	3	42.75	0	0.00	42.80	3	6,152	0.05%
2021/05/31	0	0.00	0.2	42.65	42.50	-0.2	6,250	0.00%
2021/05/28	6	41.65	18	41.75	42.55	-12	6,332	-0.19%
2021/05/19	0	0.00	1	38.70	39.20	-1	7,278	-0.01%
2021/05/18	1	38.65	1	36.60	38.80	0	7,498	0.00%
2021/05/17	3	35.70	0	0.00	36.15	3	7,924	0.04%
2021/05/12	10.3	37.02	0	0.00	38.40	10.3	9,528	0.11%
2021/05/11	10.1	41.39	0	0.00	40.55	10.1	9,544	0.11%
2021/05/10	10	42.57	2	43.15	43.00	8	9,531	0.08%
2021/05/06	1	40.92	0	0.00	40.90	1	9,609	0.01%
2021/05/05	0	42.25	0	0.00	42.00	0	9,654	0.00%
2021/05/04	3.2	43.63	1	44.00	42.95	2.2	9,828	0.02%
2021/05/03	10.2	45.42	0	0.00	44.70	10.2	9,932	0.10%
2021/04/28	2	48.13	2.4	47.53	48.00	-0.4	10,555	0.00%
2021/04/27	2	47.18	2	47.05	47.25	0	10,606	0.00%
2021/04/26	6	47.63	6	47.47	47.90	0	10,663	0.00%
2021/04/23	0	45.00	1	45.55	46.00	-1	10,433	-0.01%
2021/04/22	69	46.03	0	0.00	44.70	69	10,474	0.66%
2021/04/21	0	0.00	1	46.30	46.10	-1	10,437	-0.01%
2021/04/20	1	46.05	0	46.00	46.05	1	10,472	0.01%
2021/04/19	1	45.05	4	45.10	45.35	-3	10,944	-0.03%
2021/04/14	0.4	44.08	0	0.00	44.05	0.4	11,015	0.00%
2021/04/13	0	0.00	1	46.00	45.15	-1	10,919	-0.01%
2021/04/12	0	0.00	7	46.52	46.10	-7	10,932	-0.06%
2021/04/09	6	46.82	0	0.00	46.70	6	10,850	0.06%
2021/04/08	1	46.40	2.2	46.78	46.75	-1.2	10,773	-0.01%
2021/04/07	0	0.00	1	46.75	46.70	-1	10,641	-0.01%
2021/04/06	0	0.00	0.2	45.81	45.70	-0.2	10,496	0.00%
2021/04/01	0	0.00	2	44.93	44.90	-2	10,468	-0.02%
2021/03/30	1	45.35	0	0.00	45.35	1	10,427	0.01%
2021/03/29	0	46.15	0	0.00	45.85	0	10,330	0.00%
2021/03/26	1	45.95	2	46.10	45.90	-1	10,305	-0.01%
2021/03/25	0	0.00	8	44.71	45.20	-8	10,148	-0.08%
2021/03/24	8	44.70	0	0.00	44.60	8	10,119	0.08%
2021/03/22	1.2	44.05	1	45.00	45.10	0.2	9,994	0.00%
2021/03/17	1	43.70	2	44.10	44.00	-1	10,005	-0.01%
2021/03/12	2	44.45	0	0.00	44.25	2	10,161	0.02%
2021/03/10	1	43.05	0	0.00	42.80	1	10,170	0.01%
2021/03/09	1.2	42.07	1	42.20	42.45	0.2	10,149	0.00%
2021/03/08	1	43.40	10	43.95	43.30	-9	10,122	-0.09%
2021/03/05	0	0.00	5	43.01	43.90	-5	10,168	-0.05%
2021/03/04	1	44.40	1	43.70	43.60	0	10,221	0.00%
2021/03/02	10	46.65	0	0.00	45.50	10	10,088	0.10%
2021/02/26	4	45.53	10	46.05	45.90	-6	10,030	-0.06%
2021/02/25	8	45.42	6	45.42	45.35	2	10,222	0.02%
2021/02/24	12	46.40	3	46.40	45.60	9	10,283	0.09%
2021/02/23	6	46.38	1	46.30	46.15	5	10,120	0.05%
2021/02/22	1	46.35	56	45.87	46.80	-55	9,978	-0.55%
2021/02/19	0	0.00	4	46.09	46.15	-4	9,808	-0.04%
2021/02/18	20	47.72	0	0.00	47.50	20	9,634	0.21%
2021/02/17	35	48.60	65	48.73	49.00	-30	9,409	-0.32%
2021/02/05	42	47.93	14	48.21	47.55	28	8,932	0.31%
2021/02/04	126	47.48	140	47.34	47.80	-14	8,421	-0.17%	大買/大賣/
2021/02/03	7	45.01	3	46.35	45.70	4	7,728	0.05%
2021/02/02	2	42.95	2	43.08	43.60	0	7,246	0.00%
2021/01/29	0	0.00	1	42.80	41.65	-1	7,136	-0.01%
2021/01/28	5.1	43.35	7	42.90	42.80	-1.9	7,095	-0.03%
2021/01/27	2	44.13	22	44.26	44.25	-20	7,018	-0.28%
2021/01/26	37	44.00	8	43.56	43.80	29	6,880	0.42%
2021/01/25	40	43.30	18	43.54	43.80	22	6,672	0.33%
2021/01/22	0	0.00	1	42.10	42.20	-1	6,492	-0.02%
2021/01/21	24	44.66	5	44.30	41.60	19	6,384	0.30%
2021/01/20	9	41.65	1	42.10	42.00	8	5,695	0.14%
2021/01/18	0	0.00	1	39.00	40.25	-1	5,361	-0.02%
2021/01/14	3	40.62	8	40.73	40.75	-5	5,203	-0.10%
2021/01/13	3	40.45	3	40.80	40.40	0	5,162	0.00%
2021/01/12	11	41.75	6	41.73	40.35	5	5,046	0.10%
2021/01/11	1	39.85	0	0.00	40.35	1	4,488	0.02%
2021/01/08	0	0.00	1	38.85	38.55	-1	4,357	-0.02%
2021/01/07	1	38.50	76	38.77	38.90	-75	4,347	-1.73%
2021/01/06	0	0.00	1	39.10	38.95	-1	4,378	-0.02%
2021/01/05	77	39.70	1	39.60	39.75	76	4,303	1.77%
2020/12/24	1	38.05	0	0.00	37.90	1	4,155	0.02%
2020/12/23	0	0.00	6	37.38	37.50	-6	4,149	-0.14%
2020/12/18	0	0.00	1	38.15	37.90	-1	4,163	-0.02%
2020/12/11	5	38.85	0	0.00	39.45	5	4,307	0.12%
2020/12/09	3	40.37	11	40.85	41.05	-8	4,306	-0.19%
2020/12/08	0	0.00	1	39.60	39.00	-1	4,136	-0.02%
2020/12/07	0	0.00	2	39.13	39.50	-2	4,081	-0.05%
2020/12/02	7	38.57	1	38.90	38.40	6	3,929	0.15%
2020/12/01	0	0.00	2	37.98	38.40	-2	3,859	-0.05%
2020/11/30	0	0.00	5	37.96	37.35	-5	3,775	-0.13%
2020/11/27	0	0.00	4	37.23	37.15	-4	3,702	-0.11%
2020/11/25	0	0.00	1	36.90	36.80	-1	3,678	-0.03%
2020/11/24	6	38.22	7	37.83	37.40	-1	3,630	-0.03%
2020/11/23	2	36.15	6	35.76	37.10	-4	3,319	-0.12%
2020/11/20	0	0.00	1	35.15	35.20	-1	3,185	-0.03%
2020/11/12	5	34.80	0	0.00	34.80	5	3,481	0.14%
2020/11/05	0	0.00	1	33.50	34.00	-1	3,702	-0.03%
2020/11/04	2	33.00	0	0.00	33.35	2	3,761	0.05%
2020/10/29	0	0.00	20	33.90	34.10	-20	4,100	-0.49%
2020/10/28	1	34.90	0	0.00	34.30	1	4,352	0.02%
2020/10/26	1	34.25	1	34.55	34.25	0	4,662	0.00%
2020/10/23	0	0.00	2	34.00	34.15	-2	4,608	-0.04%
2020/10/21	1	34.30	1	34.15	33.95	0	4,887	0.00%
2020/10/20	4	33.60	0	0.00	33.60	4	5,017	0.08%
2020/09/28	0	0.00	6	31.30	31.75	-6	5,445	-0.11%
2020/09/25	0	0.00	12	31.22	30.90	-12	5,483	-0.22%
2020/09/24	0	0.00	1	31.85	31.80	-1	5,502	-0.02%
2020/09/23	13	33.28	0	0.00	32.85	13	5,527	0.24%
2020/09/17	0	0.00	3	34.50	34.45	-3	5,611	-0.05%
2020/09/16	2	34.90	0	0.00	34.70	2	5,604	0.04%
2020/09/15	0	0.00	26	34.58	34.95	-26	5,436	-0.48%
2020/09/10	5	33.25	0	0.00	32.80	5	5,304	0.09%
2020/09/09	1	32.80	0	0.00	33.05	1	5,330	0.02%
2020/09/07	0	0.00	1	32.85	32.35	-1	5,447	-0.02%
2020/08/28	6	32.87	0	0.00	33.35	6	5,865	0.10%
2020/08/25	0	0.00	5	32.25	32.65	-5	5,890	-0.08%
2020/08/24	2	32.00	0	0.00	32.15	2	5,881	0.03%
2020/08/20	6	31.88	5	32.50	32.25	1	5,848	0.02%
2020/08/19	15	33.93	0	0.00	33.75	15	5,801	0.26%
2020/08/18	13	34.25	2	34.05	33.95	11	5,846	0.19%
2020/08/17	6	34.79	5	34.95	35.00	1	5,772	0.02%
2020/08/14	1	34.45	0	0.00	34.80	1	5,708	0.02%
2020/08/13	1	34.70	1	35.05	34.30	0	5,671	0.00%
2020/08/11	9	34.71	0	0.00	34.80	9	5,583	0.16%
2020/08/10	4	35.43	1	35.90	35.30	3	5,515	0.05%
2020/08/07	3	35.80	3	35.58	35.45	0	5,450	0.00%
2020/08/06	3	35.52	8	36.07	35.90	-5	5,404	-0.09%
2020/08/05	7	37.06	2	36.90	36.70	5	5,255	0.10%
2020/08/04	3	36.23	2	36.45	36.75	1	5,218	0.02%
2020/08/03	2	35.95	0	0.00	36.45	2	5,143	0.04%
2020/07/31	4	34.63	5	34.76	34.95	-1	4,912	-0.02%
2020/07/29	0	0.00	1	31.05	30.90	-1	4,649	-0.02%
2020/07/27	8	32.89	6	32.54	32.25	2	4,685	0.04%
2020/07/24	6	32.04	0	0.00	32.25	6	4,558	0.13%
2020/07/23	0	0.00	6	31.53	31.80	-6	4,428	-0.14%
2020/07/22	1	31.40	0	0.00	31.15	1	4,416	0.02%
2020/07/10	1	30.55	1	30.15	30.30	0	4,574	0.00%
2020/07/09	2	31.80	0	0.00	31.40	2	4,498	0.04%
2020/07/08	3	32.10	0	0.00	32.15	3	4,445	0.07%
2020/07/07	0	0.00	1	32.80	32.80	-1	4,418	-0.02%
2020/07/03	4	32.70	1	32.65	32.30	3	4,460	0.07%
2020/07/02	0	0.00	1	32.10	32.75	-1	4,493	-0.02%
2020/07/01	0	0.00	3	32.13	32.20	-3	4,460	-0.07%
2020/06/30	1	31.35	2	31.80	31.80	-1	4,413	-0.02%
2020/06/18	0	0.00	3	30.20	30.30	-3	4,557	-0.07%
2020/06/15	1	31.20	0	0.00	30.70	1	4,577	0.02%
2020/06/11	0	0.00	1	30.95	29.60	-1	4,459	-0.02%
2020/06/05	4	30.70	0	0.00	30.65	4	4,431	0.09%
2020/06/04	3	30.43	4	30.36	30.55	-1	4,420	-0.02%
2020/06/03	4	29.19	0	0.00	29.65	4	4,252	0.09%
2020/05/26	0	0.00	1	29.10	28.95	-1	4,241	-0.02%
2020/05/25	31	28.61	33	29.21	29.35	-2	4,181	-0.05%
2020/05/21	1	28.15	0	0.00	28.10	1	4,023	0.02%
2020/05/08	0	0.00	1	28.05	28.05	-1	3,872	-0.03%
2020/05/05	1	28.35	1	27.90	27.85	0	3,815	0.00%
2020/05/04	0	0.00	3	27.08	27.35	-3	3,726	-0.08%
2020/04/30	4	26.15	0	0.00	26.35	4	3,590	0.11%
2020/04/28	1	25.85	0	0.00	25.85	1	3,526	0.03%
2020/04/20	0	0.00	2	25.90	25.90	-2	3,365	-0.06%
2020/04/17	3	26.05	3	25.57	25.25	0	3,304	0.00%
2020/04/16	4	24.30	0	0.00	24.70	4	3,136	0.13%
2020/04/15	2	24.60	0	0.00	24.55	2	3,114	0.06%
2020/04/10	1	24.55	1	24.15	24.20	0	3,026	0.00%
2020/04/09	0	0.00	1	23.90	23.95	-1	2,994	-0.03%
2020/04/08	0	0.00	1	23.15	23.40	-1	2,976	-0.03%
2020/03/25	2	21.23	1	20.85	20.90	1	2,754	0.04%
2020/03/19	1	19.80	0	0.00	18.90	1	2,825	0.04%
2020/03/18	2	21.58	0	0.00	21.00	2	2,828	0.07%
2020/03/17	1	21.45	1	22.10	21.50	0	2,823	0.00%
2020/03/16	1	22.80	0	0.00	22.35	1	2,763	0.04%
2020/03/13	6	23.80	0	0.00	23.80	6	2,671	0.22%
2020/03/05	6	27.63	0	0.00	27.30	6	2,300	0.26%
2020/02/24	0	0.00	1	27.50	27.55	-1	2,091	-0.05%
2020/02/17	6	27.48	0	0.00	27.40	6	2,034	0.29%
2020/01/14	1	29.55	0	0.00	29.70	1	1,932	0.05%
2020/01/09	1	29.30	1	29.20	29.20	0	1,932	0.00%
2019/12/31	1	30.35	0	0.00	30.85	1	1,741	0.06%
2019/12/27	1	30.75	0	0.00	30.80	1	1,720	0.06%
2019/12/26	0	0.00	1	30.60	30.75	-1	1,712	-0.06%
2019/12/23	0	0.00	6	30.85	30.75	-6	1,663	-0.36%
2019/12/19	2	30.48	0	0.00	30.05	2	1,510	0.13%
2019/12/17	1	29.90	1	30.20	30.20	0	1,402	0.00%
2019/12/13	2	29.15	6	29.16	28.65	-4	1,375	-0.29%
2019/12/10	0	0.00	3	28.25	28.30	-3	1,238	-0.24%
2019/11/29	0	0.00	9	28.00	27.60	-9	1,302	-0.69%
2019/11/28	3	28.15	0	0.00	27.95	3	1,334	0.22%
2019/11/26	1	28.20	1	28.25	28.05	0	1,358	0.00%
2019/11/22	0	0.00	1	27.70	27.75	-1	1,342	-0.07%
2019/11/15	9	27.65	0	0.00	27.65	9	1,372	0.66%
2019/11/12	0	0.00	0.4	27.55	27.55	-0.4	1,444	-0.03%
2019/11/04	0	0.00	19	28.75	28.80	-19	1,444	-1.31%
2019/10/30	0	0.00	5	28.64	28.50	-5	1,465	-0.34%
2019/10/29	30	28.98	0	0.00	28.65	30	1,472	2.04%
2019/10/28	0	0.00	4	27.98	28.50	-4	1,396	-0.29%
2019/10/24	0	0.00	1	28.00	28.10	-1	1,404	-0.07%
2019/10/23	1	27.75	1	28.00	27.75	0	1,428	0.00%
2019/10/15	0	0.00	1	27.90	27.65	-1	1,590	-0.06%
2019/10/14	1	27.70	0	0.00	27.60	1	1,603	0.06%
2019/10/04	1	27.95	0	0.00	27.85	1	1,653	0.06%
2019/09/26	4	28.38	0	0.00	28.30	4	1,650	0.24%
2019/09/24	3	28.95	0	0.00	28.95	3	1,667	0.18%
2019/09/19	1	28.80	0	0.00	28.60	1	1,695	0.06%
2019/09/12	0	0.00	1	28.00	28.00	-1	1,607	-0.06%
2019/09/04	0	0.00	1	27.75	27.85	-1	1,615	-0.06%
2019/09/03	1	27.30	1	27.85	27.60	0	1,625	0.00%
2019/09/02	1	27.10	0	0.00	27.45	1	1,606	0.06%
2019/08/30	0	0.00	1	27.50	27.30	-1	1,576	-0.06%
2019/08/29	3	26.97	0	0.00	27.10	3	1,563	0.19%
2019/08/28	0	0.00	1	27.50	27.10	-1	1,547	-0.06%
2019/08/27	1	27.05	0	0.00	27.00	1	1,540	0.06%
2019/08/26	0	0.00	1	26.95	26.90	-1	1,539	-0.06%
2019/08/19	1	29.80	0	0.00	29.80	1	1,512	0.07%
2019/08/14	0	0.00	1	29.20	29.10	-1	1,465	-0.07%
2019/08/08	1	28.75	0	0.00	28.75	1	1,497	0.07%
2019/08/06	0	0.00	1	29.15	28.90	-1	1,519	-0.07%
2019/07/30	1	30.55	0	0.00	30.35	1	1,483	0.07%
2019/07/26	1	31.80	0	0.00	31.70	1	1,483	0.07%
2019/07/23	0	0.00	1	30.60	30.95	-1	1,441	-0.07%
2019/07/22	0	0.00	2	30.15	30.15	-2	1,430	-0.14%
2019/07/17	3	30.00	0	0.00	29.70	3	1,558	0.19%
2019/07/16	2	30.00	0	0.00	30.00	2	1,649	0.12%
2019/07/15	1	29.60	1	29.90	29.75	0	1,707	0.00%
2019/07/12	1	29.65	2	29.95	29.75	-1	1,821	-0.05%
2019/07/11	1	29.60	0	0.00	29.80	1	1,864	0.05%
2019/07/10	0	0.00	4	29.06	29.10	-4	1,899	-0.21%
2019/07/05	1	29.25	0	0.00	29.25	1	2,282	0.04%
2019/07/04	0	0.00	1	29.05	29.10	-1	2,436	-0.04%
2019/06/27	3	28.45	0	0.00	28.50	3	2,708	0.11%
2019/06/13	0	0.00	1	27.65	27.35	-1	2,811	-0.04%
2019/06/12	0	0.00	2	27.55	27.80	-2	2,829	-0.07%
2019/06/11	3	26.98	1	27.00	27.75	2	2,822	0.07%
2019/06/06	1	26.75	0	0.00	26.65	1	2,835	0.04%
2019/05/22	1	27.40	0	0.00	26.90	1	3,163	0.03%
2019/04/26	0	0.00	9	32.10	31.65	-9	3,505	-0.26%
2019/04/25	0	0.00	1	32.55	32.45	-1	3,482	-0.03%
2019/04/24	0	0.00	20	32.50	32.00	-20	3,463	-0.58%
2019/04/23	9	33.00	11	32.34	32.50	-2	3,400	-0.06%
2019/04/19	0	0.00	10	32.20	31.60	-10	3,262	-0.31%
2019/04/18	0	0.00	5	31.70	30.90	-5	3,215	-0.16%
2019/04/17	0	0.00	1	32.10	32.00	-1	3,118	-0.03%
2019/04/15	13	32.10	9	32.02	32.00	4	3,012	0.13%
2019/04/10	0	0.00	5	30.60	31.40	-5	2,672	-0.19%
2019/04/09	21	30.21	6	31.14	31.40	15	2,513	0.60%
2019/04/08	5	29.80	0	0.00	29.70	5	2,339	0.21%
2019/04/02	5	28.75	0	0.00	28.85	5	2,212	0.23%
2019/03/28	0	28.40	0	0.00	28.40	0	2,184	0.00%
2019/03/22	2	29.95	5	29.85	29.95	-3	2,122	-0.14%
2019/03/21	5	29.13	0	0.00	29.20	5	2,059	0.24%
2019/03/19	0	0.00	1	29.20	29.20	-1	2,069	-0.05%
2019/03/18	1	28.90	0	0.00	29.15	1	2,063	0.05%
2019/03/08	0	0.00	1	29.00	29.00	-1	2,241	-0.04%
2019/03/07	0	0.00	1	29.60	29.15	-1	2,263	-0.04%
2019/03/05	10	30.20	10	30.15	30.10	0	2,285	0.00%
2019/02/14	0.3	29.30	0	0.00	29.40	0.3	2,280	0.01%
2019/02/12	0	0.00	3	29.93	30.05	-3	2,249	-0.13%
2019/01/28	0.4	29.60	0	0.00	29.65	0.4	2,166	0.02%
2019/01/25	2	28.70	0	0.00	28.90	2	2,112	0.09%
2019/01/18	0	27.20	0	0.00	27.35	0	2,203	0.00%
2019/01/17	2	27.10	2	27.43	27.10	0	2,337	0.00%
2019/01/14	1	26.65	1	27.00	26.70	0	2,402	0.00%
2019/01/10	5	26.90	5	26.75	26.90	0	2,491	0.00%
2019/01/04	0	0.00	9	25.81	25.35	-9	2,674	-0.34%
2019/01/03	2	26.10	2	26.50	26.10	0	2,689	0.00%
2018/12/20	0	0.00	2	26.68	26.30	-2	2,773	-0.07%
2018/12/13	3	27.57	0	0.00	27.55	3	2,863	0.10%
2018/12/12	3	27.48	0	0.00	27.50	3	2,866	0.10%
2018/12/07	0	0.00	3	27.40	27.50	-3	2,923	-0.10%
2018/12/05	1	29.20	1	29.00	28.95	0	2,870	0.00%
2018/12/04	2	31.15	0	0.00	30.50	2	2,815	0.07%
2018/11/23	1	28.50	0	0.00	28.50	1	2,814	0.04%
2018/11/21	0	0.00	1	30.10	30.30	-1	2,803	-0.04%
2018/11/20	1	29.50	0	0.00	29.30	1	2,757	0.04%
2018/11/12	1	28.85	0	0.00	28.95	1	2,678	0.04%
2018/11/05	1	27.75	1	27.95	27.85	0	2,967	0.00%
2018/08/31	0	0.00	2	38.00	38.15	-2	3,079	-0.06%
2018/08/22	0	0.00	10	36.20	35.70	-10	3,270	-0.31%
2018/08/20	10	37.60	0	0.00	37.40	10	3,277	0.31%
2018/08/10	0	0.00	6	39.80	39.70	-6	3,135	-0.19%
2018/08/07	0	0.00	1	38.50	38.50	-1	2,940	-0.03%
2018/08/06	0	0.00	2	38.15	38.15	-2	2,950	-0.07%
2018/08/03	1	37.00	0	0.00	37.45	1	2,944	0.03%
2018/08/01	0	0.00	2	38.50	38.25	-2	2,902	-0.07%
2018/07/31	0	0.00	10	38.15	38.15	-10	2,886	-0.35%
2018/07/30	0	0.00	3	37.00	37.60	-3	2,894	-0.10%
2018/07/27	0	0.00	1	37.65	37.15	-1	2,927	-0.03%
2018/07/26	1	36.45	2	36.78	37.20	-1	2,906	-0.03%
2018/07/25	1	37.05	0	0.00	36.85	1	2,894	0.03%
2018/07/20	13	36.95	3	36.10	36.55	10	2,849	0.35%
2018/07/19	1	36.50	0	0.00	36.30	1	2,808	0.04%
2018/07/16	2	34.80	0	0.00	35.65	2	2,794	0.07%
2018/06/25	0	0.00	2	34.20	34.25	-2	3,128	-0.06%
2018/06/19	0	0.00	1	35.85	35.50	-1	3,137	-0.03%
2018/06/14	2	36.65	2	37.05	36.65	0	3,205	0.00%
2018/06/12	2	36.80	0	0.00	36.80	2	3,267	0.06%
2018/06/08	1	36.00	0	0.00	35.80	1	3,497	0.03%
2018/06/07	0	0.00	1	36.05	35.80	-1	3,683	-0.03%
2018/06/01	0	0.00	10	35.30	35.50	-10	4,051	-0.25%
2018/05/30	0	0.00	1	35.05	35.15	-1	3,983	-0.03%
2018/05/28	1	35.05	25	35.80	35.95	-24	3,970	-0.60%
2018/05/18	0	0.00	2	35.15	35.30	-2	4,224	-0.05%
2018/05/09	0	0.00	2	34.28	34.00	-2	4,718	-0.04%
2018/05/08	3	33.98	0	0.00	34.20	3	4,781	0.06%
2018/05/07	10	33.80	0	0.00	33.90	10	4,826	0.21%
2018/05/04	0	0.00	44	33.87	33.55	-44	4,839	-0.91%
2018/04/25	0	0.00	1	31.90	32.70	-1	6,179	-0.02%
2018/04/20	0	35.70	0	0.00	35.65	0	6,335	0.00%
2018/04/19	1	36.15	0	0.00	36.50	1	6,414	0.02%
2018/04/18	3	36.42	5	36.38	36.20	-2	6,525	-0.03%
2018/04/17	0	0.00	3	36.08	36.00	-3	6,588	-0.05%
2018/04/16	7	35.80	0	0.00	35.00	7	6,590	0.11%
2018/04/13	0	0.00	1	36.35	36.20	-1	6,749	-0.01%
2018/04/02	0	0.00	1	37.90	38.00	-1	6,852	-0.01%
2018/03/30	1	38.15	0	0.00	38.15	1	7,000	0.01%
2018/03/27	71	38.34	0	0.00	37.85	71	7,408	0.96%
2018/03/23	1	36.70	0	0.00	37.20	1	7,427	0.01%
2018/03/21	0	0.00	5	37.75	37.60	-5	7,386	-0.07%
2018/03/16	2	38.10	0	0.00	37.90	2	7,473	0.03%
2018/03/15	4	39.05	9	39.50	39.10	-5	7,429	-0.07%
2018/03/14	0	0.00	5	39.40	39.80	-5	7,379	-0.07%
2018/03/13	7	38.75	2	38.80	38.80	5	7,255	0.07%
2018/03/12	4	37.76	1	38.25	37.95	3	7,125	0.04%
2018/03/06	0	0.00	1	35.10	35.05	-1	7,139	-0.01%
2018/02/27	1	35.55	0	0.00	35.55	1	7,673	0.01%
2018/02/26	1	36.60	1	36.05	36.05	0	7,720	0.00%
2018/02/22	1	35.00	0	0.00	34.85	1	7,950	0.01%
2018/02/21	8	35.13	9	33.96	34.95	-1	8,019	-0.01%
2018/02/12	1	31.90	0	0.00	32.10	1	8,202	0.01%
2018/02/09	10	30.93	10	31.06	31.05	0	8,523	0.00%
2018/02/08	11	33.57	32	33.79	33.40	-21	8,495	-0.25%
2018/02/06	1	36.35	10	36.00	34.30	-9	8,842	-0.10%
2018/02/05	0	0.00	1	37.50	37.50	-1	8,928	-0.01%
2018/02/02	15	37.80	1	38.05	37.25	14	9,186	0.15%
2018/01/31	10	37.58	1	37.85	38.35	9	9,867	0.09%
2018/01/30	6	38.57	6	37.80	37.90	0	9,838	0.00%
2018/01/26	4	38.41	2	38.80	38.90	2	9,919	0.02%
2018/01/25	14	39.19	19	38.45	38.45	-5	10,086	-0.05%
2018/01/24	8	39.05	8	39.45	39.45	0	10,143	0.00%
2018/01/23	20	38.85	15	38.60	38.60	5	10,065	0.05%
2018/01/22	12	38.99	19	38.87	39.45	-7	9,953	-0.07%
2018/01/19	57	41.48	48	40.35	40.05	9	9,770	0.09%
2018/01/17	0	0.00	5	40.30	39.85	-5	8,799	-0.06%
2018/01/16	5	40.70	0.5	40.80	41.00	4.5	8,745	0.05%
2018/01/15	6	40.58	0	0.00	40.40	6	8,718	0.07%
2018/01/12	2	40.75	0	0.00	40.50	2	8,620	0.02%
2018/01/11	6	40.83	4	41.25	41.25	2	8,492	0.02%
2018/01/09	1	40.65	1	39.90	39.80	0	8,309	0.00%
2018/01/08	1	39.25	4	39.01	39.00	-3	8,051	-0.04%
2018/01/05	4	38.19	0	0.00	38.15	4	7,944	0.05%