欣銓 (3264)-元大-竹南券商分點個股進出

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
72.3
漲跌
▼5.2
漲幅
-6.71%
成交量
14,478張
產業
上櫃半導體類股
966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－元大-竹南券商分點個股進出

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

元大-竹南券商分點個股進出
元大-竹南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	6.5	72.71	1	71.90	72.30	5.5	7,587	0.07%
2024/04/26	2	77.50	0	0.00	77.50	2	7,457	0.03%
2024/04/24	2	79.50	0	0.00	79.30	2	7,617	0.03%
2024/04/23	1	77.40	2	77.40	77.70	-1	7,676	-0.01%
2024/04/22	2	79.15	0	0.00	77.70	2	7,751	0.03%
2024/04/19	1	78.10	0	0.00	79.80	1	7,664	0.01%
2024/04/17	2	78.50	0	0.00	78.50	2	7,682	0.03%
2024/04/16	5	78.30	0	0.00	78.30	5	7,749	0.06%
2024/04/15	3.2	78.81	0	0.00	79.00	3.2	7,718	0.04%
2024/04/11	1.2	79.37	0	0.00	80.00	1.2	7,753	0.02%
2024/04/10	4	80.20	0	0.00	79.50	4	7,790	0.05%
2024/04/09	1	81.90	0	0.00	80.80	1	7,710	0.01%
2024/04/03	2	81.40	0	0.00	81.30	2	7,877	0.03%
2024/03/29	1	83.90	0	0.00	83.60	1	7,995	0.01%
2024/03/28	4.2	84.07	15	84.69	82.30	-10.8	7,756	-0.14%
2024/03/27	3	81.43	3.1	82.01	84.00	-0.1	7,619	0.00%
2024/03/26	5	80.02	2	80.55	79.80	3	7,533	0.04%
2024/03/25	1	81.00	0	81.30	81.50	1	7,534	0.01%
2024/03/22	2	82.80	0.5	82.00	81.90	1.5	7,656	0.02%
2024/03/21	3	85.67	0	0.00	85.80	3	7,676	0.04%
2024/03/20	7.5	86.77	7	86.71	85.00	0.5	7,656	0.01%
2024/03/19	6	84.37	5	84.78	85.60	1	7,407	0.01%
2024/03/18	2	80.20	4	80.13	80.90	-2	7,155	-0.03%
2024/03/15	2	76.50	0	0.00	76.80	2	7,097	0.03%
2024/03/12	1	76.60	3	77.40	77.60	-2	7,120	-0.03%
2024/03/11	1	77.00	2	78.80	77.00	-1	7,290	-0.01%
2024/03/08	5	79.96	6	80.12	79.10	-1	7,393	-0.01%
2024/03/07	1	78.20	1	78.60	78.60	0	7,435	0.00%
2024/03/06	0	0.00	1	76.90	77.00	-1	7,346	-0.01%
2024/03/05	6	77.10	10	75.67	76.60	-4	7,364	-0.05%
2024/03/04	0	0.00	14	73.71	76.10	-14	7,230	-0.19%
2024/03/01	12	72.50	0	0.00	72.70	12	7,016	0.17%
2024/02/29	0	0.00	5	71.02	71.00	-5	6,895	-0.07%
2024/02/27	2	72.05	3	72.20	71.50	-1	6,881	-0.01%
2024/02/26	3	72.73	1	73.60	72.50	2	6,876	0.03%
2024/02/23	0	0.00	10	75.52	74.10	-10	6,867	-0.15%
2024/02/22	1	74.00	0	0.00	74.80	1	6,855	0.01%
2024/02/21	10	73.50	0	0.00	73.40	10	6,806	0.15%
2024/02/20	1	73.30	0	0.00	73.30	1	6,821	0.01%
2024/02/19	2	73.80	0	0.00	74.10	2	6,814	0.03%
2024/02/16	0	0.00	4	74.65	73.90	-4	6,785	-0.06%
2024/02/15	2	73.10	3	73.63	74.00	-1	6,735	-0.01%
2024/02/02	0	0.00	1	72.10	71.80	-1	6,752	-0.01%
2024/02/01	3	72.87	0	0.00	73.00	3	6,716	0.04%
2024/01/31	0	0.00	1	73.90	73.90	-1	6,709	-0.01%
2024/01/29	1	73.70	1	73.90	74.40	0	6,865	0.00%
2024/01/22	0	0.00	1	75.70	75.70	-1	6,986	-0.01%
2024/01/19	2	74.90	0	0.00	75.30	2	7,183	0.03%
2024/01/18	1	72.30	0	0.00	74.30	1	7,100	0.01%
2024/01/17	1	73.70	1	73.90	72.90	0	7,019	0.00%
2024/01/16	0	0.00	10	73.50	73.20	-10	6,960	-0.14%
2024/01/15	1	71.50	0	0.00	72.10	1	6,909	0.01%
2024/01/12	1	70.40	10	71.10	71.50	-9	6,964	-0.13%
2024/01/11	12	70.73	0	0.00	70.60	12	6,927	0.17%
2024/01/09	0	0.00	1	71.30	71.00	-1	6,789	-0.01%
2024/01/08	0	0.00	1	71.70	71.20	-1	6,765	-0.01%
2024/01/05	1	72.90	0	0.00	72.10	1	6,772	0.01%
2024/01/03	1	72.70	0	0.00	72.40	1	6,664	0.02%
2024/01/02	10	73.00	0	0.00	73.30	10	6,628	0.15%
2023/12/29	0	73.40	2	73.50	74.00	-2	6,534	-0.03%
2023/12/28	1	74.00	1	74.80	73.90	0	6,491	0.00%
2023/12/27	0	0.00	20	74.55	74.60	-20	6,507	-0.31%
2023/12/26	4	73.20	2	73.15	73.90	2	6,523	0.03%
2023/12/25	12	73.50	0	0.00	72.90	12	6,440	0.19%
2023/12/21	10	74.90	7	74.70	74.70	3	6,267	0.05%
2023/12/20	1	76.50	1	76.60	76.10	0	6,188	0.00%
2023/12/19	2	76.50	0	0.00	76.80	2	6,160	0.03%
2023/12/18	13	80.38	7	80.23	78.50	6	6,053	0.10%
2023/12/15	12	82.71	2	82.65	81.00	10	6,103	0.16%
2023/12/14	2	82.05	6	82.50	82.00	-4	6,079	-0.07%
2023/12/12	0	0.00	1	79.90	80.60	-1	6,078	-0.02%
2023/12/07	1	77.80	0	0.00	77.50	1	6,546	0.02%
2023/12/06	2	77.95	4	79.60	79.80	-2	6,603	-0.03%
2023/12/05	1	76.90	0	0.00	76.40	1	6,492	0.02%
2023/12/04	3	76.97	4	78.38	77.50	-1	6,460	-0.02%
2023/12/01	1	73.80	11	73.22	74.40	-10	6,201	-0.16%
2023/11/30	0	0.00	65	70.58	70.40	-65	6,133	-1.06%
2023/11/29	0	0.00	7	70.23	70.40	-7	6,106	-0.11%
2023/11/27	1	69.30	0	0.00	68.70	1	6,174	0.02%
2023/11/22	0	0.00	8	70.05	70.20	-8	6,305	-0.13%
2023/11/21	2	69.35	9	69.64	68.90	-7	6,298	-0.11%
2023/11/20	2	69.30	2	68.70	68.90	0	6,390	0.00%
2023/11/17	0	0.00	3	69.50	69.30	-3	6,529	-0.05%
2023/11/14	0	0.00	1	68.80	68.70	-1	6,501	-0.02%
2023/11/13	66	69.20	2	68.90	69.10	64	6,486	0.99%
2023/11/10	0	0.00	2	67.40	67.80	-2	6,399	-0.03%
2023/11/09	0	0.00	1	67.30	67.10	-1	6,408	-0.02%
2023/11/08	0	0.00	1	68.50	67.60	-1	6,440	-0.02%
2023/11/06	1	67.40	6	67.55	67.90	-5	6,390	-0.08%
2023/11/03	0	0.00	3	65.90	66.90	-3	6,306	-0.05%
2023/11/02	2	65.90	1	66.10	66.00	1	6,288	0.02%
2023/10/31	0	0.00	1	65.00	65.00	-1	6,313	-0.02%
2023/10/27	7	66.53	5	65.92	64.00	2	6,470	0.03%
2023/10/26	0	0.00	1	64.60	64.30	-1	6,517	-0.02%
2023/10/23	4	65.13	4	64.28	64.20	0	6,867	0.00%
2023/10/20	3	63.23	6	63.87	65.00	-3	6,837	-0.04%
2023/10/13	1	63.00	16	62.52	63.10	-15	7,398	-0.20%
2023/10/12	2	61.80	0	0.00	62.40	2	7,422	0.03%
2023/10/11	0	0.00	10	61.90	61.80	-10	7,518	-0.13%
2023/10/06	1	62.30	1	62.90	62.10	0	7,644	0.00%
2023/10/04	7	61.09	5	61.08	62.00	2	7,686	0.03%
2023/10/03	6	62.18	1	62.60	62.10	5	7,692	0.06%
2023/10/02	0	0.00	1	63.50	63.30	-1	7,673	-0.01%
2023/09/28	1	61.90	0	0.00	62.50	1	7,649	0.01%
2023/09/27	1	61.70	0	0.00	61.80	1	7,733	0.01%
2023/09/26	2	62.65	0	0.00	62.20	2	7,868	0.03%
2023/09/25	1	64.20	0	0.00	63.20	1	7,928	0.01%
2023/09/22	4	63.20	2	63.30	63.40	2	7,983	0.03%
2023/09/21	2	63.90	2	63.45	63.30	0	7,989	0.00%
2023/09/20	15	66.03	5	66.06	65.00	10	8,003	0.12%
2023/09/19	5	68.20	5.1	67.78	67.80	-0.1	7,885	0.00%
2023/09/18	3	68.13	5	67.88	67.30	-2	7,881	-0.03%
2023/09/15	3	68.90	2	68.85	68.40	1	7,932	0.01%
2023/09/14	14	68.54	9	68.22	68.30	5	8,033	0.06%
2023/09/13	2	69.55	3	69.40	69.30	-1	8,128	-0.01%
2023/09/12	2.1	67.55	26	68.18	68.20	-23.9	8,139	-0.29%
2023/09/11	10	66.81	2	66.50	65.60	8	8,096	0.10%
2023/09/08	1	66.00	0	0.00	65.80	1	8,040	0.01%
2023/09/07	0	0.00	3	66.10	65.00	-3	8,038	-0.04%
2023/09/06	1	65.20	6	64.83	65.00	-5	7,993	-0.06%
2023/09/05	1	63.80	4	63.60	64.40	-3	7,953	-0.04%
2023/09/01	3	62.63	1	62.80	62.70	2	7,876	0.03%
2023/08/31	0	0.00	15	62.11	62.50	-15	7,809	-0.19%
2023/08/30	0	0.00	1	62.30	62.00	-1	7,806	-0.01%
2023/08/25	0	0.00	0.3	61.54	61.50	-0.3	7,717	0.00%
2023/08/24	13	61.56	1	62.20	61.40	12	7,713	0.16%
2023/08/23	4	61.00	1	59.90	60.90	3	7,717	0.04%
2023/08/18	1	58.90	0	0.00	58.20	1	7,805	0.01%
2023/08/17	0	0.00	3	58.53	59.00	-3	7,784	-0.04%
2023/08/14	3.1	57.10	2	56.80	57.30	1.1	7,782	0.01%
2023/08/11	2.1	59.15	1	58.90	58.80	1.1	7,709	0.01%
2023/08/10	3	59.43	5	59.60	59.50	-2	7,662	-0.03%
2023/08/09	1	60.40	0	0.00	60.70	1	7,615	0.01%
2023/08/08	1	60.60	5	60.74	60.80	-4	7,593	-0.05%
2023/08/07	0	0.00	1.1	61.50	61.70	-1.1	7,542	-0.01%
2023/08/04	1	60.10	1	59.80	60.80	0	7,438	0.00%
2023/08/01	7.1	60.81	0	0.00	60.70	7.1	7,291	0.10%
2023/07/31	5.1	62.48	2	64.40	61.70	3.1	7,170	0.04%
2023/07/28	9	63.58	11	63.49	64.10	-2	6,834	-0.03%
2023/07/27	2.1	60.91	2	61.35	61.50	0.1	6,461	0.00%
2023/07/26	3	61.50	0	0.00	61.40	3	6,392	0.05%
2023/07/25	1	61.90	2	62.45	62.40	-1	6,388	-0.02%
2023/07/24	11	61.85	9	61.51	61.80	2	6,360	0.03%
2023/07/21	6	62.28	0	0.00	63.30	6	6,277	0.10%
2023/07/19	6	63.63	7	64.43	63.50	-1	6,018	-0.02%
2023/07/18	1	62.40	3	62.23	63.00	-2	5,804	-0.03%
2023/07/14	11	62.30	46	61.59	61.10	-35	5,768	-0.61%
2023/07/13	0	0.00	2	62.30	62.00	-2	5,679	-0.04%
2023/07/12	1	61.10	0	0.00	60.70	1	5,566	0.02%
2023/07/11	0	0.00	2	61.40	61.40	-2	5,602	-0.04%
2023/07/10	6	60.15	2	60.70	60.90	4	5,564	0.07%
2023/07/07	1	60.00	0	0.00	60.40	1	5,564	0.02%
2023/07/06	2	61.60	1	61.50	61.00	1	5,565	0.02%
2023/07/05	2	63.15	8	63.58	62.40	-6	5,534	-0.11%
2023/07/04	0	0.00	2	62.60	62.90	-2	5,450	-0.04%
2023/07/03	0	0.00	1	61.00	61.40	-1	5,325	-0.02%
2023/06/30	1	60.50	0	0.00	60.90	1	5,283	0.02%
2023/06/29	1	59.80	0	0.00	60.30	1	5,241	0.02%
2023/06/28	0	0.00	4	61.93	61.10	-4	5,207	-0.08%
2023/06/27	0	0.00	2	60.45	60.40	-2	5,197	-0.04%
2023/06/26	4	59.10	0	0.00	59.60	4	5,216	0.08%
2023/06/21	2	60.30	2	60.25	60.20	0	5,152	0.00%
2023/06/20	5	62.38	4	62.95	61.70	1	5,035	0.02%
2023/06/19	1	65.50	18	65.74	65.50	-17	4,856	-0.35%
2023/06/16	3	63.67	1	64.30	64.00	2	4,636	0.04%
2023/06/15	19	62.44	0	0.00	63.90	19	4,478	0.42%
2023/06/14	20	61.40	2	61.20	61.40	18	4,336	0.42%
2023/06/13	0	0.00	2	60.50	60.50	-2	4,458	-0.04%
2023/06/12	20	61.00	5	60.88	59.30	15	4,532	0.33%
2023/06/09	0	0.00	1	60.10	60.20	-1	4,588	-0.02%
2023/06/07	1	58.60	4	58.68	59.10	-3	4,715	-0.06%
2023/06/06	0	0.00	16	58.40	58.70	-16	4,764	-0.34%
2023/06/02	1	58.10	1	58.70	58.50	0	5,141	0.00%
2023/06/01	1	57.60	0	0.00	58.10	1	5,147	0.02%
2023/05/31	0	0.00	1	58.10	58.20	-1	5,204	-0.02%
2023/05/30	0	0.00	1	58.10	58.30	-1	5,186	-0.02%
2023/05/29	2	58.40	6	58.20	58.40	-4	5,167	-0.08%
2023/05/26	7	57.46	3	57.40	57.40	4	5,104	0.08%
2023/05/17	0	0.00	2	53.65	53.60	-2	5,132	-0.04%
2023/05/16	1	53.10	0	0.00	53.00	1	5,178	0.02%
2023/05/15	0	0.00	3	52.80	52.90	-3	5,208	-0.06%
2023/05/09	0	0.00	2	53.70	54.20	-2	5,391	-0.04%
2023/05/04	2	53.50	0	0.00	53.60	2	5,485	0.04%
2023/05/03	0	0.00	3	53.50	53.40	-3	5,558	-0.05%
2023/05/02	1	53.90	0	0.00	53.90	1	5,576	0.02%
2023/04/26	2	53.30	0	0.00	53.30	2	5,670	0.04%
2023/04/25	1	52.80	0	0.00	53.00	1	5,641	0.02%
2023/04/21	3	54.87	1	55.30	54.60	2	5,579	0.04%
2023/04/20	3	55.93	1	56.10	55.80	2	5,528	0.04%
2023/04/19	1	56.50	0	0.00	56.50	1	5,485	0.02%
2023/04/14	2	57.25	0	0.00	57.40	2	5,383	0.04%
2023/04/13	0	0.00	1	58.20	57.70	-1	5,332	-0.02%
2023/04/12	0	0.00	1	58.60	58.40	-1	5,311	-0.02%
2023/04/11	1	58.30	0	0.00	58.30	1	5,258	0.02%
2023/04/10	1	57.50	0	0.00	57.40	1	5,226	0.02%
2023/04/06	0	0.00	1	57.80	58.30	-1	5,139	-0.02%
2023/03/31	2	58.00	0	0.00	57.50	2	5,082	0.04%
2023/03/30	0	0.00	6	57.40	57.40	-6	5,037	-0.12%
2023/03/28	1	56.70	0	0.00	56.10	1	4,986	0.02%
2023/03/27	1	57.00	7	56.84	56.70	-6	4,901	-0.12%
2023/03/23	2	57.40	11	57.75	58.40	-9	4,764	-0.19%
2023/03/22	2	58.05	1	58.00	57.70	1	4,696	0.02%
2023/03/21	1	58.20	6	57.80	58.00	-5	4,642	-0.11%
2023/03/20	25	57.94	13	58.02	57.60	12	4,600	0.26%
2023/03/17	11	57.81	10	57.84	57.70	1	4,536	0.02%
2023/03/16	18	57.89	6	56.97	57.20	12	4,434	0.27%
2023/03/15	10	58.55	14	58.56	58.50	-4	4,213	-0.09%
2023/03/14	6	58.03	4	58.00	57.30	2	4,080	0.05%
2023/03/13	7	56.69	3	57.17	57.40	4	3,957	0.10%
2023/03/10	3	56.93	10	56.73	56.50	-7	3,845	-0.18%
2023/03/09	6	59.38	8	59.06	59.40	-2	3,717	-0.05%
2023/03/08	11	60.18	12	59.23	59.60	-1	3,611	-0.03%
2023/03/07	16	58.94	11	58.36	58.90	5	3,442	0.15%
2023/03/06	2	57.00	0	0.00	56.90	2	3,315	0.06%
2023/03/03	0	0.00	5	56.22	56.40	-5	3,276	-0.15%
2023/03/01	5	55.00	0	0.00	55.10	5	3,282	0.15%
2023/02/23	7	55.79	1	55.70	56.10	6	3,201	0.19%
2023/02/22	5	54.60	0	0.00	54.80	5	3,171	0.16%
2023/02/20	4	55.00	0	0.00	54.80	4	3,236	0.12%
2023/02/17	3	54.80	2	54.80	55.00	1	3,274	0.03%
2023/02/16	2	54.10	0	0.00	54.30	2	3,295	0.06%
2023/02/15	1	54.20	1	54.30	54.30	0	3,415	0.00%
2023/02/13	0	0.00	6.1	55.52	55.90	-6.1	3,474	-0.18%
2023/02/10	1	56.20	13	55.10	55.30	-12	3,588	-0.33%
2023/02/08	1	55.80	2	55.50	56.10	-1	3,639	-0.03%
2023/02/07	0	55.90	1	56.00	56.40	-1	3,581	-0.03%
2023/02/06	0	0.00	1	55.50	55.50	-1	3,626	-0.03%
2023/02/03	1	55.10	0	0.00	55.10	1	3,748	0.03%
2023/02/02	1	55.20	2	54.85	54.70	-1	3,735	-0.03%
2023/02/01	1	53.40	6	53.93	53.90	-5	3,795	-0.13%
2023/01/31	0	0.00	1	52.70	52.70	-1	3,740	-0.03%
2023/01/30	1	52.80	2	52.80	53.00	-1	3,744	-0.03%
2023/01/17	0.1	51.12	2	51.35	51.10	-1.9	3,697	-0.05%
2023/01/16	0	0.00	2	50.55	50.90	-2	3,724	-0.05%
2023/01/13	1	50.10	0	0.00	50.10	1	3,724	0.03%
2023/01/12	0.1	50.40	0	0.00	50.40	0.1	3,791	0.00%
2023/01/09	2	51.00	4	51.08	50.90	-2	3,945	-0.05%
2023/01/04	0	49.55	1	49.65	49.50	-1	4,006	-0.02%
2023/01/03	1	49.60	0	0.00	49.60	1	4,062	0.02%
2022/12/27	1	49.50	0	0.00	49.30	1	4,117	0.02%
2022/12/21	1	49.80	0	0.00	49.90	1	4,223	0.02%
2022/12/20	1	48.30	0	0.00	48.20	1	4,195	0.02%
2022/12/16	0	0.00	8	50.28	50.70	-8	4,206	-0.19%
2022/12/15	0	0.00	1	50.20	50.60	-1	4,210	-0.02%
2022/12/14	0	0.00	3	50.60	50.60	-3	4,232	-0.07%
2022/12/12	0.1	49.75	2.2	49.79	49.90	-2.1	4,281	-0.05%
2022/12/09	0.2	50.50	0	0.00	50.30	0.2	4,294	0.00%
2022/12/07	6	50.35	0	0.00	50.10	6	4,324	0.14%
2022/12/06	8	51.10	8	51.43	50.60	0	4,321	0.00%
2022/12/05	3	51.80	6	52.02	52.10	-3	4,321	-0.07%
2022/12/02	1	51.00	2	50.90	51.00	-1	4,380	-0.02%
2022/11/30	11	49.80	0	0.00	49.80	11	4,355	0.25%
2022/11/29	2	49.23	3	49.00	49.55	-1	4,402	-0.02%
2022/11/28	9	50.63	2	50.80	49.65	7	4,372	0.16%
2022/11/25	2	50.10	4	49.98	50.10	-2	4,293	-0.05%
2022/11/24	4	49.35	0	0.00	49.25	4	4,259	0.09%
2022/11/23	1	50.20	2	50.60	50.10	-1	4,175	-0.02%
2022/11/22	3	49.85	2	49.93	50.10	1	4,174	0.02%
2022/11/21	0	0.00	6	50.10	50.10	-6	4,172	-0.14%
2022/11/18	0	0.00	5	50.42	50.10	-5	4,186	-0.12%
2022/11/17	2	50.05	0	0.00	50.30	2	4,147	0.05%
2022/11/16	0	0.00	5	49.28	50.00	-5	4,132	-0.12%
2022/11/15	1	48.80	4	49.05	48.90	-3	4,093	-0.07%
2022/11/14	2	48.93	1	48.95	48.70	1	4,045	0.02%
2022/11/11	4	48.08	7	48.26	48.35	-3	3,975	-0.08%
2022/11/10	1	46.75	4	46.38	46.75	-3	3,816	-0.08%
2022/11/09	4	45.78	0	0.00	46.15	4	3,794	0.11%
2022/11/08	0	0.00	1	45.80	45.30	-1	3,716	-0.03%
2022/11/07	1	44.85	2	45.05	44.85	-1	3,619	-0.03%
2022/11/04	0	0.00	2	44.25	44.65	-2	3,607	-0.06%
2022/11/03	2	43.55	1	43.45	44.00	1	3,581	0.03%
2022/11/02	3	44.30	3	43.75	43.85	0	3,611	0.00%
2022/11/01	2	43.43	6	43.62	43.95	-4	3,661	-0.11%
2022/10/31	1	41.90	0	0.00	41.85	1	3,563	0.03%
2022/10/28	8	42.68	10	42.63	41.65	-2	3,615	-0.06%
2022/10/27	2	40.60	1	40.65	40.60	1	3,500	0.03%
2022/10/25	0	0.00	19	40.54	39.75	-19	3,551	-0.53%
2022/10/24	1	39.45	2	40.03	39.70	-1	3,576	-0.03%
2022/10/20	8	38.18	3	38.80	38.85	5	3,572	0.14%
2022/10/18	1	39.50	0	0.00	40.15	1	3,549	0.03%
2022/10/17	2	40.00	2	40.23	40.85	0	3,529	0.00%
2022/10/14	1	40.00	0	0.00	40.70	1	3,541	0.03%
2022/10/13	6	38.68	0	0.00	38.50	6	3,635	0.17%
2022/10/11	1	41.80	0	0.00	41.00	1	3,652	0.03%
2022/10/07	1	44.20	3	44.47	44.25	-2	3,672	-0.05%
2022/10/06	0	0.00	1	44.25	44.15	-1	3,702	-0.03%
2022/10/05	1	43.75	4	44.29	43.60	-3	3,719	-0.08%
2022/10/04	1	43.50	6	43.51	43.40	-5	3,743	-0.13%
2022/10/03	0	0.00	1	43.15	42.50	-1	3,799	-0.03%
2022/09/29	1	40.30	0	0.00	40.90	1	3,860	0.03%
2022/09/28	7	39.84	2	41.15	39.40	5	3,851	0.13%
2022/09/27	3	41.18	0	0.00	41.40	3	3,850	0.08%
2022/09/26	3	40.82	0	0.00	40.65	3	3,860	0.08%
2022/09/23	0	0.00	5	43.25	42.90	-5	3,865	-0.13%
2022/09/22	0	0.00	5	43.22	43.80	-5	3,907	-0.13%
2022/09/20	6	43.72	5	43.75	44.05	1	3,940	0.03%
2022/09/19	16	44.33	11	44.66	44.00	5	3,970	0.13%
2022/09/16	1	45.40	0	0.00	45.00	1	3,966	0.03%
2022/09/14	1	46.05	0	0.00	46.80	1	4,046	0.02%
2022/09/13	5	46.85	1	46.90	46.70	4	4,061	0.10%
2022/09/12	2	46.75	0	0.00	46.65	2	4,086	0.05%
2022/09/08	6	45.77	9	45.52	46.00	-3	4,072	-0.07%
2022/09/07	3	43.08	7	42.72	42.65	-4	4,050	-0.10%
2022/09/06	6	43.20	5	43.70	43.25	1	4,107	0.02%
2022/09/05	3	43.62	10	43.68	43.50	-7	4,158	-0.17%
2022/09/01	1	45.30	1	45.60	45.40	0	4,189	0.00%
2022/08/30	2.1	44.98	0	0.00	44.95	2.1	4,227	0.05%
2022/08/26	7	45.89	12	46.15	45.55	-5	4,283	-0.12%
2022/08/25	7	45.72	1	46.15	46.10	6	4,437	0.14%
2022/08/24	3	45.00	3	44.55	44.50	0	4,566	0.00%
2022/08/23	1	44.50	0	0.00	44.50	1	4,650	0.02%
2022/08/22	1	44.60	0	0.00	44.80	1	4,663	0.02%
2022/08/19	1	45.70	12	45.85	45.70	-11	4,610	-0.24%
2022/08/17	2	46.18	10	46.14	45.85	-8	4,553	-0.18%
2022/08/16	9	45.94	3	45.73	45.60	6	4,514	0.13%
2022/08/15	1.2	44.95	3	45.03	44.95	-1.8	4,458	-0.04%
2022/08/12	1	44.20	3	44.23	44.10	-2	4,395	-0.05%
2022/08/11	0	0.00	2	43.33	43.50	-2	4,350	-0.05%
2022/08/09	2	43.08	2	43.35	43.50	0	4,269	0.00%
2022/08/08	8	42.97	30	42.52	43.50	-22	4,212	-0.52%
2022/08/05	1	41.50	0	0.00	41.50	1	4,074	0.02%
2022/08/04	2	41.08	51	41.17	41.00	-49	4,032	-1.22%
2022/08/02	2	40.00	0	0.00	40.00	2	3,873	0.05%
2022/08/01	1	41.50	0	0.00	41.20	1	3,837	0.03%
2022/07/29	0	0.00	11	40.90	41.15	-11	3,775	-0.29%
2022/07/26	1	38.50	0	0.00	38.30	1	3,615	0.03%
2022/07/21	1	39.60	1	40.15	40.45	0	3,515	0.00%
2022/07/18	0	0.00	2	37.65	38.70	-2	3,375	-0.06%
2022/07/15	3	36.85	0	0.00	37.55	3	3,286	0.09%
2022/07/14	0	0.00	25	35.47	36.25	-25	3,222	-0.78%
2022/07/13	13	36.07	0	0.00	35.75	13	3,171	0.41%
2022/07/12	17	35.12	14	35.57	34.85	3	3,135	0.10%
2022/07/11	8	36.89	0	0.00	36.60	8	3,088	0.26%
2022/07/08	11	36.36	14	36.66	37.25	-3	3,019	-0.10%
2022/07/07	8	34.31	0	0.00	34.50	8	2,966	0.27%
2022/07/05	5	34.90	0	0.00	35.10	5	2,965	0.17%
2022/07/04	0	0.00	1	34.90	34.55	-1	2,940	-0.03%
2022/07/01	4	35.23	0	0.00	34.55	4	2,934	0.14%
2022/06/30	4	36.01	0	0.00	35.90	4	2,892	0.14%
2022/06/29	7	37.13	0	0.00	37.20	7	2,842	0.25%
2022/06/28	0	0.00	3	37.70	37.95	-3	2,805	-0.11%
2022/06/27	23	38.99	4	39.30	39.00	19	2,781	0.68%
2022/06/24	15.2	38.97	1	38.90	38.60	14.2	2,734	0.52%
2022/06/23	5	38.04	0	0.00	38.55	5	2,726	0.18%
2022/06/22	22	40.20	0	0.00	39.00	22	2,673	0.82%
2022/06/21	36	40.91	0	0.00	41.00	36	2,602	1.38%
2022/06/20	11	41.03	2	41.60	40.35	9	2,576	0.35%
2022/06/17	11	43.11	0	0.00	43.10	11	2,524	0.44%
2022/06/16	10	45.36	3	46.70	44.70	7	2,470	0.28%
2022/06/15	1	49.75	0	0.00	49.75	1	2,387	0.04%
2022/06/08	0	0.00	5	50.22	50.10	-5	2,172	-0.23%
2022/06/07	3	49.65	0	0.00	50.00	3	2,161	0.14%
2022/06/06	5	49.31	5	49.92	50.20	0	2,140	0.00%
2022/06/02	2	50.10	2	50.35	50.40	0	2,125	0.00%
2022/06/01	0	0.00	2	49.90	49.60	-2	1,963	-0.10%
2022/05/31	5	47.67	2	47.83	48.25	3	1,806	0.17%
2022/05/30	0	0.00	0.1	45.50	47.40	-0.1	1,732	0.00%
2022/05/27	0.1	44.90	0	0.00	45.10	0.1	1,688	0.00%
2022/05/20	0	0.00	0.2	45.50	45.50	-0.2	1,861	-0.01%
2022/05/16	0	0.00	0.6	45.00	44.80	-0.6	1,936	-0.03%
2022/05/13	0	0.00	1	44.00	44.40	-1	1,953	-0.05%
2022/05/11	1	44.30	0	0.00	44.15	1	2,009	0.05%
2022/05/10	0.6	44.32	1	43.60	44.60	-0.5	2,093	-0.02%
2022/05/09	0	44.90	0	0.00	44.70	0	2,170	0.00%
2022/05/06	0	45.15	0	0.00	45.45	0	2,180	0.00%
2022/05/03	0	0.00	1	43.80	44.30	-1	2,239	-0.04%
2022/04/29	2	44.85	0	0.00	43.50	2	2,291	0.09%
2022/04/27	1	42.00	0	0.00	42.85	1	2,343	0.04%
2022/04/26	1	44.00	0	0.00	44.00	1	2,325	0.04%
2022/04/25	1	45.35	0	0.00	44.80	1	2,317	0.04%
2022/04/20	0	0.00	1	47.00	47.10	-1	2,418	-0.04%
2022/04/19	1	46.40	0	0.00	46.25	1	2,434	0.04%
2022/04/18	0.3	45.90	1	45.90	45.65	-0.7	2,511	-0.03%
2022/04/15	0	0.00	1	46.15	46.10	-1	2,537	-0.04%
2022/04/14	0.1	46.95	0	0.00	47.45	0.1	2,570	0.00%
2022/04/12	1.6	46.93	1	46.70	46.10	0.6	2,646	0.02%
2022/04/11	1	48.40	0	0.00	47.60	1	2,621	0.04%
2022/04/08	1	48.55	2	48.25	48.70	-1	2,644	-0.04%
2022/04/07	0	0.00	13	48.27	48.20	-13	2,655	-0.49%
2022/04/06	1	48.90	0.2	49.00	48.85	0.8	2,656	0.03%
2022/04/01	1	49.55	0	0.00	49.60	1	2,671	0.04%
2022/03/31	0	50.40	0	0.00	50.10	0	2,671	0.00%
2022/03/30	0	0.00	8	50.11	50.10	-8	2,714	-0.29%
2022/03/29	0	0.00	15	49.68	49.50	-15	2,733	-0.55%
2022/03/28	5	49.50	0	0.00	49.65	5	2,751	0.18%
2022/03/23	0.1	50.70	10.1	50.78	50.70	-10	2,768	-0.36%
2022/03/22	10	50.04	0	0.00	50.20	10	2,784	0.36%
2022/03/17	4.1	50.12	0	0.00	50.30	4.1	2,898	0.14%
2022/03/16	1.1	48.64	0	0.00	48.40	1.1	2,882	0.04%
2022/03/15	0	0.00	1	49.50	48.75	-1	2,870	-0.03%
2022/03/11	3	50.03	0	0.00	49.95	3	2,991	0.10%
2022/03/09	0	0.00	2	48.85	48.80	-2	3,080	-0.06%
2022/03/08	3	49.78	0	0.00	48.30	3	3,136	0.10%
2022/03/07	2	50.15	0	0.00	50.00	2	3,153	0.06%
2022/02/25	0.3	50.42	1	50.00	50.60	-0.7	3,573	-0.02%
2022/02/24	1.2	50.05	1.2	49.45	49.20	0	3,643	0.00%
2022/02/23	8	50.50	4	50.35	50.50	4	3,777	0.11%
2022/02/22	6	50.57	1	50.60	50.00	5	3,815	0.13%
2022/02/21	3	51.20	4	51.08	51.50	-1	3,828	-0.03%
2022/02/18	0	0.00	1	51.40	51.50	-1	3,877	-0.03%
2022/02/17	4	51.75	0	0.00	51.70	4	3,931	0.10%
2022/02/14	7	51.97	0	0.00	51.60	7	4,139	0.17%
2022/02/11	1	53.00	0	0.00	53.00	1	4,157	0.02%
2022/02/10	11	54.03	4.1	53.98	53.70	6.9	4,226	0.16%
2022/02/09	3	54.17	7.2	53.64	54.40	-4.2	4,347	-0.10%
2022/02/08	0.9	52.33	0	0.00	52.10	0.9	4,403	0.02%
2022/02/07	0.3	52.07	0	0.00	51.90	0.3	4,489	0.01%
2022/01/26	1	52.10	0	0.00	52.20	1	4,650	0.02%
2022/01/24	1.5	51.45	1	53.10	53.00	0.5	4,966	0.01%
2022/01/21	1.1	52.85	0	0.00	53.00	1.1	5,218	0.02%
2022/01/19	1	52.50	1	53.40	53.20	0	5,266	0.00%
2022/01/18	0	0.00	8	53.52	52.70	-8	5,333	-0.15%
2022/01/17	2	52.95	2	53.10	53.20	0	5,378	0.00%
2022/01/13	1	51.80	4	51.85	51.70	-3	5,598	-0.05%
2022/01/12	3	51.90	4	52.20	52.00	-1	5,617	-0.02%
2022/01/11	6	52.80	0	0.00	52.20	6	5,670	0.11%
2022/01/10	8	52.83	0	0.00	53.30	8	5,736	0.14%
2022/01/07	1.5	52.87	0	0.00	52.70	1.5	5,829	0.03%
2022/01/06	5.5	53.58	0	0.00	54.10	5.5	5,840	0.09%
2021/12/30	0	0.00	5	55.50	55.50	-5	6,197	-0.08%
2021/12/28	1	55.60	0	0.00	55.20	1	6,429	0.02%
2021/12/27	0	0.00	6	55.40	55.30	-6	6,487	-0.09%
2021/12/23	1	54.90	0	0.00	54.80	1	6,681	0.01%
2021/12/22	1	55.50	2	55.60	55.50	-1	6,810	-0.01%
2021/12/17	0	0.00	1	54.40	54.70	-1	7,216	-0.01%
2021/12/16	5	55.20	5	55.14	55.20	0	7,242	0.00%
2021/12/14	1	53.80	0	0.00	53.50	1	7,377	0.01%
2021/12/13	2	55.65	0	0.00	55.10	2	7,484	0.03%
2021/12/09	5	56.16	0	0.00	55.70	5	7,878	0.06%
2021/12/07	1	55.50	0	0.00	55.60	1	8,109	0.01%
2021/12/03	0	0.00	2	57.50	57.60	-2	8,616	-0.02%
2021/12/02	0	0.00	2	56.80	56.90	-2	8,791	-0.02%
2021/12/01	5	56.70	2	56.70	56.70	3	9,061	0.03%
2021/11/30	5	55.04	0	0.00	55.50	5	9,265	0.05%
2021/11/29	6	53.65	1	52.90	54.40	5	9,701	0.05%
2021/11/25	2.3	55.04	0	0.00	54.90	2.3	10,603	0.02%
2021/11/24	0.1	56.00	0	0.00	56.00	0.1	12,244	0.00%
2021/11/23	1.1	56.02	0	0.00	56.00	1.1	13,642	0.01%
2021/11/19	2	56.85	1	56.60	56.60	1	13,942	0.01%
2021/11/18	0	0.00	1	57.40	57.30	-1	14,141	-0.01%
2021/11/16	4	57.20	0	0.00	57.40	4	14,345	0.03%
2021/11/15	1	57.80	0	0.00	58.30	1	14,469	0.01%
2021/11/11	1	58.60	0	0.00	58.60	1	14,677	0.01%
2021/11/10	0.5	58.40	3	58.90	59.40	-2.5	14,744	-0.02%
2021/11/09	7	58.76	1	59.40	58.50	6	14,990	0.04%
2021/11/08	2	58.90	0	0.00	58.90	2	15,168	0.01%
2021/11/05	1	60.90	6	60.90	61.30	-5	15,129	-0.03%
2021/11/04	1	60.00	0	0.00	59.50	1	15,237	0.01%
2021/11/03	1	58.10	6	58.33	58.20	-5	15,291	-0.03%
2021/11/02	5	59.86	2	59.95	59.80	3	15,548	0.02%
2021/11/01	2	60.85	0	0.00	61.50	2	15,592	0.01%
2021/10/29	6	59.15	0	0.00	59.40	6	15,652	0.04%
2021/10/28	1	57.80	0	0.00	57.70	1	15,872	0.01%
2021/10/27	0	0.00	1	56.70	57.50	-1	16,604	-0.01%
2021/10/26	3	58.23	3	57.27	56.80	0	16,845	0.00%
2021/10/22	2	58.00	2	58.15	57.70	0	17,212	0.00%
2021/10/21	1	56.50	1	59.00	56.60	0	17,370	0.00%
2021/10/20	2	58.10	0	0.00	58.00	2	17,637	0.01%
2021/10/18	9	57.67	9	56.43	55.40	0	18,163	0.00%
2021/10/15	5	55.10	16	56.35	56.70	-11	18,840	-0.06%
2021/10/14	0	0.00	5	54.20	54.00	-5	19,648	-0.03%
2021/10/12	14	53.74	0	0.00	52.90	14	20,096	0.07%
2021/10/07	3	56.17	2	56.10	56.30	1	21,687	0.00%
2021/09/30	0	0.00	5	57.90	58.50	-5	22,859	-0.02%
2021/09/29	7.5	58.57	4	58.15	57.20	3.5	22,762	0.02%
2021/09/28	0	0.00	1	60.50	60.60	-1	22,649	0.00%
2021/09/27	2	60.80	0	0.00	60.50	2	22,617	0.01%
2021/09/24	0	0.00	2	63.15	62.90	-2	22,495	-0.01%
2021/09/23	1	60.20	0	0.00	60.00	1	22,317	0.00%
2021/09/22	0.5	60.00	0	0.00	59.60	0.5	22,350	0.00%
2021/09/17	1	62.30	4	62.48	62.40	-3	22,326	-0.01%
2021/09/16	8	63.29	2	62.30	61.80	6	22,421	0.03%
2021/09/15	1	64.70	3	64.27	64.30	-2	22,291	-0.01%
2021/09/14	1	62.50	0	63.40	64.60	1	22,151	0.00%
2021/09/13	2	64.30	0	0.00	64.00	2	21,953	0.01%
2021/09/10	10	65.69	4	65.48	65.60	6	21,916	0.03%
2021/09/09	7	63.30	14	66.17	66.40	-7	21,738	-0.03%
2021/09/08	7	64.56	5	65.54	63.00	2	21,414	0.01%
2021/09/07	5	65.16	8	65.98	65.80	-3	21,179	-0.01%
2021/09/06	26	67.68	24	67.94	66.40	2	20,977	0.01%
2021/09/03	6	67.90	6	67.52	67.30	0	20,743	0.00%
2021/09/02	27	67.20	17	67.39	65.80	10	20,805	0.05%
2021/09/01	18	69.86	15.2	70.09	69.00	2.8	20,307	0.01%
2021/08/31	49.2	69.97	53	70.25	71.80	-3.8	19,856	-0.02%
2021/08/30	124	68.97	108.2	69.27	70.20	15.9	19,361	0.08%	大買/大賣/
2021/08/27	23	66.13	38.2	67.19	69.10	-15.2	17,627	-0.09%
2021/08/26	13	62.51	18	62.87	62.90	-5	16,152	-0.03%
2021/08/25	24	62.30	15	61.80	62.00	9	15,912	0.06%
2021/08/24	9.1	60.95	4	60.75	62.40	5.1	15,598	0.03%
2021/08/23	13	59.78	1	59.90	60.10	12	15,377	0.08%
2021/08/20	4	57.98	9	58.33	58.20	-5	15,262	-0.03%
2021/08/19	9	57.10	3	57.90	57.20	6	15,117	0.04%
2021/08/18	23	55.82	38	55.89	59.40	-15	14,921	-0.10%
2021/08/17	7	56.91	9	55.81	54.30	-2	14,733	-0.01%
2021/08/16	6	56.90	11	56.81	56.50	-5	14,598	-0.03%
2021/08/13	9	58.40	2	58.10	56.80	7	14,477	0.05%
2021/08/12	13	60.38	21	60.57	60.80	-8	14,211	-0.06%
2021/08/11	12.1	60.01	8	60.23	58.80	4.1	13,972	0.03%
2021/08/10	3	59.90	5	60.04	61.00	-2	13,860	-0.01%
2021/08/09	1	62.10	0	0.00	60.40	1	13,700	0.01%
2021/08/06	4.1	63.39	4	62.90	61.70	0.1	13,599	0.00%
2021/08/05	5	62.36	9	62.43	63.10	-4	13,217	-0.03%
2021/08/04	3	63.37	5	63.40	62.70	-2	13,128	-0.02%
2021/08/03	16	63.43	14	64.05	63.00	2	12,951	0.02%
2021/08/02	29	62.15	27.1	61.91	63.00	1.9	12,488	0.02%
2021/07/29	3	56.70	10	55.70	57.70	-7	11,553	-0.06%
2021/07/28	2	55.40	6	55.08	55.70	-4	11,426	-0.04%
2021/07/27	2	58.80	16	57.89	57.50	-14	11,225	-0.12%
2021/07/26	22	59.37	6	59.73	59.90	16	11,074	0.14%
2021/07/23	8	57.24	6	58.05	57.20	2	10,768	0.02%
2021/07/22	12	60.18	18	59.27	59.50	-6	10,663	-0.06%
2021/07/21	32	59.12	29	59.52	58.50	3	10,434	0.03%
2021/07/20	26	57.08	39	56.73	58.30	-13	9,936	-0.13%
2021/07/19	22	54.67	20	55.08	54.40	2	9,056	0.02%
2021/07/16	11	51.55	18	52.22	53.30	-7	8,738	-0.08%
2021/07/15	20	52.45	8	52.61	52.40	12	8,594	0.14%
2021/07/14	20.1	55.52	22	55.74	55.90	-1.9	8,222	-0.02%
2021/07/13	7	51.12	44	50.76	52.10	-37	6,875	-0.54%
2021/07/12	1	48.00	20	47.58	48.15	-19	5,872	-0.32%
2021/07/09	1	46.30	7	47.17	46.90	-6	5,727	-0.10%
2021/07/08	13	48.00	10	47.74	46.85	3	5,860	0.05%
2021/07/07	3	46.70	27	47.08	47.00	-24	5,729	-0.42%
2021/07/06	0	0.00	2	45.65	45.75	-2	5,640	-0.04%
2021/07/05	2	45.53	0	0.00	45.95	2	5,715	0.03%
2021/07/02	4	45.00	8	45.12	45.20	-4	5,800	-0.07%
2021/06/30	0	0.00	0.2	44.60	45.20	-0.2	5,954	0.00%
2021/06/29	0	0.00	1	44.65	44.50	-1	5,939	-0.02%
2021/06/25	3	46.02	24	45.58	45.80	-21	5,910	-0.36%
2021/06/22	0	0.00	1	43.70	43.90	-1	5,920	-0.02%
2021/06/21	2	43.85	2	43.68	44.15	0	5,940	0.00%
2021/06/18	1	44.40	10	44.45	44.50	-9	5,988	-0.15%
2021/06/11	1	44.05	3	44.22	44.20	-2	6,144	-0.03%
2021/06/10	10	45.32	31	45.79	44.50	-21	6,097	-0.34%
2021/06/09	0	0.00	2	44.25	44.20	-2	5,872	-0.03%
2021/06/08	0	0.00	8	43.83	44.10	-8	5,903	-0.14%
2021/06/07	0	0.00	4	43.09	43.00	-4	5,914	-0.07%
2021/05/28	1	41.85	0	0.00	42.55	1	6,332	0.02%
2021/05/27	1	40.30	0	0.00	40.95	1	6,428	0.02%
2021/05/25	0	0.00	1	40.40	40.30	-1	6,682	-0.01%
2021/05/21	4	39.65	0	0.00	39.65	4	6,941	0.06%
2021/05/20	1	39.95	0.1	40.00	39.40	0.9	7,100	0.01%
2021/05/19	0	0.00	1	38.70	39.20	-1	7,278	-0.01%
2021/05/18	1	36.80	2	38.75	38.80	-1	7,498	-0.01%
2021/05/17	10	35.65	0	0.00	36.15	10	7,924	0.13%
2021/05/14	2	39.10	3	39.00	38.55	-1	8,395	-0.01%
2021/05/13	5	38.01	0	0.00	38.35	5	9,064	0.06%
2021/05/12	15	38.55	0	0.00	38.40	15	9,528	0.16%
2021/05/11	11	40.49	1	40.03	40.55	10	9,544	0.10%
2021/05/10	0	0.00	1	43.20	43.00	-1	9,531	-0.01%
2021/05/07	1	42.25	2	42.48	42.55	-1	9,559	-0.01%
2021/05/06	36	41.06	1	42.10	40.90	35	9,609	0.36%
2021/05/05	6	42.16	0	0.00	42.00	6	9,654	0.06%
2021/05/04	22	42.51	6	43.62	42.95	16	9,828	0.16%
2021/05/03	12	45.38	4	45.51	44.70	8	9,932	0.08%
2021/04/29	0	0.00	1	47.60	47.20	-1	9,931	-0.01%
2021/04/28	7	47.21	25	47.83	48.00	-18	10,555	-0.17%
2021/04/27	3	47.58	4	47.63	47.25	-1	10,606	-0.01%
2021/04/26	15	47.49	13	47.70	47.90	2	10,663	0.02%
2021/04/22	8	45.54	5	46.29	44.70	3	10,474	0.03%
2021/04/21	4	46.30	3	46.45	46.10	1	10,437	0.01%
2021/04/20	1	45.85	7	46.05	46.05	-6	10,472	-0.06%
2021/04/16	0	0.00	3	45.18	45.05	-3	11,042	-0.03%
2021/04/15	2	44.50	0	0.00	44.50	2	11,014	0.02%
2021/04/14	35	43.90	7	43.58	44.05	28	11,015	0.25%
2021/04/13	5	45.36	0	0.00	45.15	5	10,919	0.05%
2021/04/12	5	46.87	3	46.62	46.10	2	10,932	0.02%
2021/04/09	6	46.63	18	46.50	46.70	-12	10,850	-0.11%
2021/04/08	3	46.63	15	46.69	46.75	-12	10,773	-0.11%
2021/04/07	13	46.18	12	46.37	46.70	1	10,641	0.01%
2021/04/06	1	45.70	5	45.50	45.70	-4	10,496	-0.04%
2021/03/31	2	45.20	0	0.00	45.00	2	10,460	0.02%
2021/03/30	2	45.58	0	0.00	45.35	2	10,427	0.02%
2021/03/29	0	0.00	3	46.00	45.85	-3	10,330	-0.03%
2021/03/26	4	45.91	8	46.29	45.90	-4	10,305	-0.04%
2021/03/25	0	45.00	0	0.00	45.20	0	10,148	0.00%
2021/03/24	1	44.55	4	45.20	44.60	-3	10,119	-0.03%
2021/03/23	6	45.67	7	45.65	45.20	-1	10,091	-0.01%
2021/03/22	5	45.00	0	0.00	45.10	5	9,994	0.05%
2021/03/19	2	44.10	0	0.00	44.05	2	9,966	0.02%
2021/03/18	0	0.00	3	44.57	44.35	-3	9,987	-0.03%
2021/03/17	2	43.80	2	44.05	44.00	0	10,005	0.00%
2021/03/16	0	0.00	2	44.05	43.80	-2	10,040	-0.02%
2021/03/15	2	44.28	2	44.65	43.85	0	10,186	0.00%
2021/03/12	9	44.37	8	44.39	44.25	1	10,161	0.01%
2021/03/11	8	43.91	6	44.10	44.15	2	10,189	0.02%
2021/03/09	21	42.27	0	0.00	42.45	21	10,149	0.21%
2021/03/08	5	43.46	3	43.40	43.30	2	10,122	0.02%
2021/03/05	4	43.68	0	0.00	43.90	4	10,168	0.04%
2021/03/04	12	43.87	7	43.74	43.60	5	10,221	0.05%
2021/03/03	3	44.93	1	45.05	44.80	2	10,155	0.02%
2021/03/02	1	46.20	2	46.00	45.50	-1	10,088	-0.01%
2021/02/26	3	45.93	1	45.85	45.90	2	10,030	0.02%
2021/02/25	1	45.55	1	46.00	45.35	0	10,222	0.00%
2021/02/24	11	46.01	0.1	46.00	45.60	11	10,283	0.11%
2021/02/23	4	46.39	2	47.08	46.15	2	10,120	0.02%
2021/02/22	10	45.94	2	46.00	46.80	8	9,978	0.08%
2021/02/19	10	45.98	2.8	46.46	46.15	7.2	9,808	0.07%
2021/02/18	5	47.60	3	48.33	47.50	2	9,634	0.02%
2021/02/17	20	48.74	7	48.71	49.00	13	9,409	0.14%
2021/02/05	13.1	47.58	16	47.93	47.55	-2.9	8,932	-0.03%
2021/02/04	30	47.03	42	47.21	47.80	-12	8,421	-0.14%
2021/02/03	11	45.75	15	45.54	45.70	-4	7,728	-0.05%
2021/02/02	1	43.60	2	42.80	43.60	-1	7,246	-0.01%
2021/02/01	3	41.37	1	41.65	41.60	2	7,180	0.03%
2021/01/29	4	41.70	2	43.28	41.65	2	7,136	0.03%
2021/01/28	5	43.25	2	43.33	42.80	3	7,095	0.04%
2021/01/27	4	44.49	3	44.15	44.25	1	7,018	0.01%
2021/01/26	7	43.75	6	44.31	43.80	1	6,880	0.01%
2021/01/25	8	43.14	4	43.41	43.80	4	6,672	0.06%
2021/01/22	4	41.83	5	41.49	42.20	-1	6,492	-0.02%
2021/01/21	53	43.85	52.4	43.79	41.60	0.6	6,384	0.01%
2021/01/20	22	41.55	25	41.69	42.00	-3	5,695	-0.05%
2021/01/19	5	41.17	4	41.10	40.95	1	5,494	0.02%
2021/01/15	0	0.00	1	40.80	39.90	-1	5,287	-0.02%
2021/01/13	0	0.00	1	40.50	40.40	-1	5,162	-0.02%
2021/01/12	8	41.69	12	41.89	40.35	-4	5,046	-0.08%
2021/01/11	2	39.93	8	39.58	40.35	-6	4,488	-0.13%
2021/01/08	7	38.81	0	0.00	38.55	7	4,357	0.16%
2021/01/07	1	38.65	0	0.00	38.90	1	4,347	0.02%
2021/01/06	4	38.59	6	39.03	38.95	-2	4,378	-0.05%
2021/01/05	6	39.73	11	39.46	39.75	-5	4,303	-0.12%
2021/01/04	0	0.00	2	39.05	39.00	-2	4,202	-0.05%
2020/12/31	0	0.00	5	38.25	38.65	-5	4,173	-0.12%
2020/12/25	0	0.00	0.3	38.45	38.45	-0.3	4,141	-0.01%
2020/12/22	1	37.10	0	0.00	37.10	1	4,176	0.02%
2020/12/21	0	0.00	4	38.10	37.90	-4	4,174	-0.10%
2020/12/18	2	37.80	10	37.90	37.90	-8	4,163	-0.19%
2020/12/17	1	38.15	0	0.00	38.30	1	4,162	0.02%
2020/12/15	12	38.62	2	39.20	38.15	10	4,202	0.24%
2020/12/11	2	38.93	1	39.10	39.45	1	4,307	0.02%
2020/12/10	7	40.29	6	40.40	40.10	1	4,403	0.02%
2020/12/09	10	39.85	18	40.21	41.05	-8	4,306	-0.19%
2020/12/08	2	39.90	2	39.05	39.00	0	4,136	0.00%
2020/12/07	1	39.20	3	39.13	39.50	-2	4,081	-0.05%
2020/12/04	0	0.00	1	38.75	38.85	-1	3,990	-0.03%
2020/12/03	1	37.85	0	0.00	37.90	1	3,969	0.03%
2020/12/02	2	38.50	3	38.87	38.40	-1	3,929	-0.03%
2020/12/01	0	0.00	1	38.00	38.40	-1	3,859	-0.03%
2020/11/30	1	37.90	1	38.20	37.35	0	3,775	0.00%
2020/11/24	4	37.84	8	37.95	37.40	-4	3,630	-0.11%
2020/11/23	2	36.00	17	36.34	37.10	-15	3,319	-0.45%
2020/11/20	0.1	35.04	0	0.00	35.20	0.1	3,185	0.00%
2020/11/19	0.4	34.85	3	34.85	34.85	-2.6	3,193	-0.08%
2020/11/17	0	0.00	2	35.73	35.35	-2	3,246	-0.06%
2020/11/16	1	35.15	1	35.15	35.15	0	3,318	0.00%
2020/11/12	3	35.30	2	35.20	34.80	1	3,481	0.03%
2020/11/10	0	0.00	6	34.55	34.60	-6	3,568	-0.17%
2020/11/09	0	0.00	4	34.75	34.80	-4	3,603	-0.11%
2020/11/05	0	0.00	7	34.00	34.00	-7	3,702	-0.19%
2020/11/04	2	32.93	0	0.00	33.35	2	3,761	0.05%
2020/11/02	3	32.78	0	0.00	32.95	3	3,984	0.08%
2020/10/30	6	33.48	0	0.00	33.35	6	4,038	0.15%
2020/10/29	0	0.00	2	33.85	34.10	-2	4,100	-0.05%
2020/10/28	5	34.51	8	34.98	34.30	-3	4,352	-0.07%
2020/10/27	1	34.35	2	34.45	34.65	-1	4,642	-0.02%
2020/10/26	1	34.45	0	0.00	34.25	1	4,662	0.02%
2020/10/16	3	33.35	0	0.00	33.30	3	5,070	0.06%
2020/10/14	0	0.00	3	34.25	34.40	-3	5,048	-0.06%
2020/10/06	0	0.00	15	33.65	33.30	-15	5,170	-0.29%
2020/10/05	0	0.00	6	33.24	33.10	-6	5,263	-0.11%
2020/09/30	0	0.00	2	32.95	32.65	-2	5,318	-0.04%
2020/09/29	0	0.00	6	32.37	32.40	-6	5,404	-0.11%
2020/09/25	15	31.06	0	0.00	30.90	15	5,483	0.27%
2020/09/24	6	31.98	0	0.00	31.80	6	5,502	0.11%
2020/09/23	2	32.80	0	0.00	32.85	2	5,527	0.04%
2020/09/18	0	0.00	3	34.05	34.10	-3	5,642	-0.05%
2020/09/17	0	0.00	2	34.45	34.45	-2	5,611	-0.04%
2020/09/16	9	35.14	10	35.04	34.70	-1	5,604	-0.02%
2020/09/15	7	34.56	20	34.45	34.95	-13	5,436	-0.24%
2020/09/10	0	0.00	2	33.35	32.80	-2	5,304	-0.04%
2020/09/09	2	32.88	0	0.00	33.05	2	5,330	0.04%
2020/09/08	0	0.00	1	33.25	33.05	-1	5,419	-0.02%
2020/09/04	0	0.00	1	32.40	32.75	-1	5,569	-0.02%
2020/09/03	5	33.30	9	33.27	33.05	-4	5,579	-0.07%
2020/09/02	0	0.00	21	33.15	32.95	-21	5,588	-0.38%
2020/08/27	1	32.85	0	0.00	32.85	1	5,926	0.02%
2020/08/26	1	32.85	0	0.00	33.00	1	5,919	0.02%
2020/08/24	6	32.06	3	31.80	32.15	3	5,881	0.05%
2020/08/20	24	32.32	0	0.00	32.25	24	5,848	0.41%
2020/08/19	4	33.55	0	0.00	33.75	4	5,801	0.07%
2020/08/18	6	33.95	1	34.00	33.95	5	5,846	0.09%
2020/08/17	1	34.90	0	0.00	35.00	1	5,772	0.02%
2020/08/14	3	34.03	0	0.00	34.80	3	5,708	0.05%
2020/08/13	1	34.35	1	35.25	34.30	0	5,671	0.00%
2020/08/12	3	34.45	2	35.10	34.70	1	5,644	0.02%
2020/08/11	29	34.21	8	34.83	34.80	21	5,583	0.38%
2020/08/10	5	35.84	2	35.90	35.30	3	5,515	0.05%
2020/08/07	5	35.37	0	0.00	35.45	5	5,450	0.09%
2020/08/06	2	35.55	3	37.00	35.90	-1	5,404	-0.02%
2020/08/05	0	0.00	1	36.60	36.70	-1	5,255	-0.02%
2020/08/04	1	36.60	9	36.84	36.75	-8	5,218	-0.15%
2020/08/03	9	35.98	65	36.22	36.45	-56	5,143	-1.09%
2020/07/31	3	34.58	7	34.09	34.95	-4	4,912	-0.08%
2020/07/30	0	0.00	19	32.15	32.30	-19	4,610	-0.41%
2020/07/28	33	30.66	1	30.35	30.15	32	4,768	0.67%
2020/07/27	0	0.00	1	32.75	32.25	-1	4,685	-0.02%
2020/07/24	2.1	32.11	3	32.25	32.25	-0.9	4,558	-0.02%
2020/07/23	0	0.00	2	31.75	31.80	-2	4,428	-0.05%
2020/07/22	1	31.25	0	0.00	31.15	1	4,416	0.02%
2020/07/21	1	30.75	0	0.00	31.00	1	4,419	0.02%
2020/07/17	2	30.58	1	30.60	30.50	1	4,447	0.02%
2020/07/14	1	32.10	21	32.01	32.00	-20	4,624	-0.43%
2020/07/10	7	30.14	1	30.90	30.30	6	4,574	0.13%
2020/07/09	25	31.67	0	0.00	31.40	25	4,498	0.56%
2020/07/08	25	31.83	0	0.00	32.15	25	4,445	0.56%
2020/07/07	0	0.00	21	32.73	32.80	-21	4,418	-0.48%
2020/07/06	0	0.00	22	32.73	32.65	-22	4,426	-0.50%
2020/07/03	0	0.00	3	32.33	32.30	-3	4,460	-0.07%
2020/07/02	0	0.00	1	32.75	32.75	-1	4,493	-0.02%
2020/07/01	0	0.00	3	31.83	32.20	-3	4,460	-0.07%
2020/06/30	2	31.38	0	0.00	31.80	2	4,413	0.05%
2020/06/29	15	30.80	1	30.85	31.00	14	4,362	0.32%
2020/06/22	0	0.00	8	30.80	30.80	-8	4,451	-0.18%
2020/06/19	1	30.60	2	30.85	30.35	-1	4,535	-0.02%
2020/06/18	1	30.35	2	30.45	30.30	-1	4,557	-0.02%
2020/06/17	3	30.73	0	0.00	30.30	3	4,537	0.07%
2020/06/15	3	30.92	1	31.10	30.70	2	4,577	0.04%
2020/06/12	0	0.00	40	30.22	30.45	-40	4,497	-0.89%
2020/06/11	7	30.84	2	30.70	29.60	5	4,459	0.11%
2020/06/09	1	31.00	0	0.00	30.80	1	4,470	0.02%
2020/06/08	4	30.75	3	31.22	30.65	1	4,503	0.02%
2020/06/05	2	30.55	0	0.00	30.65	2	4,431	0.05%
2020/06/04	0	0.00	10	30.53	30.55	-10	4,420	-0.23%
2020/06/03	0	0.00	10	29.75	29.65	-10	4,252	-0.24%
2020/05/26	2	29.03	5	29.00	28.95	-3	4,241	-0.07%
2020/05/25	0	0.00	25	28.87	29.35	-25	4,181	-0.60%
2020/05/22	0	0.00	1	28.05	28.05	-1	4,050	-0.02%
2020/05/21	0	0.00	3	28.10	28.10	-3	4,023	-0.07%
2020/05/15	10	27.05	0	0.00	27.15	10	3,946	0.25%
2020/05/13	0	0.00	9	27.82	28.10	-9	3,902	-0.23%
2020/05/11	15	28.20	0	0.00	28.15	15	3,897	0.38%
2020/05/07	15	27.93	3	27.90	28.10	12	3,859	0.31%
2020/05/06	15	27.92	0	0.00	27.80	15	3,840	0.39%
2020/05/05	21	27.78	0	0.00	27.85	21	3,815	0.55%
2020/05/04	11	27.15	55	27.01	27.35	-44	3,726	-1.18%
2020/04/29	1	25.80	0	0.00	25.75	1	3,554	0.03%
2020/04/28	10	25.55	0	0.00	25.85	10	3,526	0.28%
2020/04/22	0	0.00	31	24.74	25.10	-31	3,449	-0.90%
2020/04/21	3	24.93	1	25.25	24.85	2	3,421	0.06%
2020/04/20	0	0.00	1	25.55	25.90	-1	3,365	-0.03%
2020/04/17	2	26.00	4	25.68	25.25	-2	3,304	-0.06%
2020/04/16	1	24.70	0	0.00	24.70	1	3,136	0.03%
2020/04/15	1	24.65	1	24.60	24.55	0	3,114	0.00%
2020/04/14	0	0.00	5	24.20	24.40	-5	3,060	-0.16%
2020/04/13	1	23.90	5	23.90	23.85	-4	3,036	-0.13%
2020/04/10	20	24.40	8	24.25	24.20	12	3,026	0.40%
2020/04/09	13	23.98	10	23.65	23.95	3	2,994	0.10%
2020/04/08	10	23.03	0	0.00	23.40	10	2,976	0.34%
2020/04/07	35	22.06	5	21.97	22.40	30	2,906	1.03%
2020/04/06	2	21.43	0	0.00	21.40	2	2,817	0.07%
2020/04/01	3	21.30	3	21.05	20.85	0	2,783	0.00%
2020/03/31	1	20.70	0	0.00	20.85	1	2,757	0.04%
2020/03/27	2	20.90	0	0.00	20.80	2	2,718	0.07%
2020/03/25	9	21.27	0	0.00	20.90	9	2,754	0.33%
2020/03/23	1	19.85	0	0.00	19.65	1	2,728	0.04%
2020/03/20	15	20.13	0	0.00	20.50	15	2,836	0.53%
2020/03/19	1	18.90	0	0.00	18.90	1	2,825	0.04%
2020/03/18	1	21.00	0	0.00	21.00	1	2,828	0.04%
2020/03/11	15	27.27	0	0.00	26.75	15	2,497	0.60%
2020/03/09	1	26.60	0	0.00	26.45	1	2,406	0.04%
2020/03/06	1	27.40	1	27.80	27.40	0	2,342	0.00%
2020/03/04	6	26.78	0	0.00	27.00	6	2,215	0.27%
2020/02/27	5	26.84	0	0.00	26.40	5	2,173	0.23%
2020/02/18	3	27.40	0	0.00	27.40	3	2,038	0.15%
2020/02/14	0	0.00	3	27.60	27.55	-3	2,024	-0.15%
2020/02/13	2	27.25	0	0.00	27.20	2	1,988	0.10%
2020/02/11	3	26.70	0	0.00	26.90	3	1,937	0.15%
2020/02/10	2	26.40	0	0.00	26.45	2	1,929	0.10%
2020/02/06	20	27.10	1	27.00	27.40	19	1,885	1.01%
2020/02/04	16	26.51	0	0.00	26.55	16	1,850	0.86%
2020/01/31	0	0.00	1	27.15	27.35	-1	1,831	-0.05%
2020/01/30	2	27.55	24	28.10	27.20	-22	1,937	-1.14%
2020/01/09	5	29.20	0	0.00	29.20	5	1,932	0.26%
2020/01/07	0	0.00	21	29.02	29.10	-21	1,917	-1.10%
2020/01/06	1	29.90	0	0.00	29.55	1	1,896	0.05%
2020/01/03	15	31.30	15	31.55	30.40	0	1,868	0.00%
2019/12/27	0	0.00	10	30.83	30.80	-10	1,720	-0.58%
2019/12/26	0	0.00	2	31.00	30.75	-2	1,712	-0.12%
2019/12/25	11	30.70	2	30.40	30.55	9	1,689	0.53%
2019/12/24	0	0.00	2	30.60	30.40	-2	1,683	-0.12%
2019/12/23	10	31.30	0	0.00	30.75	10	1,663	0.60%
2019/12/20	1	30.70	3	30.98	30.70	-2	1,624	-0.12%
2019/12/19	2	30.35	13	30.37	30.05	-11	1,510	-0.73%
2019/12/18	1	30.55	6	30.38	30.10	-5	1,458	-0.34%
2019/12/17	1	30.10	11	29.41	30.20	-10	1,402	-0.71%
2019/12/16	1	29.00	12	29.12	29.05	-11	1,370	-0.80%
2019/12/13	2	29.10	2	29.03	28.65	0	1,375	0.00%
2019/12/12	0	0.00	2	28.58	28.55	-2	1,270	-0.16%
2019/12/11	0	0.00	1	28.45	28.25	-1	1,236	-0.08%
2019/12/06	0	0.00	1	28.30	28.45	-1	1,248	-0.08%
2019/11/28	0	0.00	1	28.25	27.95	-1	1,334	-0.07%
2019/11/26	0	0.00	1	28.25	28.05	-1	1,358	-0.07%
2019/11/21	0	0.00	1	27.85	27.85	-1	1,357	-0.07%
2019/11/20	5	28.00	0	0.00	28.00	5	1,357	0.37%
2019/11/13	10	27.70	0	0.00	27.65	10	1,433	0.70%
2019/11/07	5	28.30	0	0.00	27.95	5	1,447	0.35%
2019/10/31	5	28.20	24	28.71	28.40	-19	1,470	-1.29%
2019/10/29	8	29.00	0	0.00	28.65	8	1,472	0.54%
2019/10/18	5	27.50	0	0.00	27.40	5	1,550	0.32%
2019/10/14	0	0.00	1	27.70	27.60	-1	1,603	-0.06%
2019/10/04	10	27.93	0	0.00	27.85	10	1,653	0.60%
2019/09/26	0	0.00	10	28.70	28.30	-10	1,650	-0.61%
2019/09/23	4	28.95	0	0.00	28.85	4	1,670	0.24%
2019/09/19	0	0.00	1	28.65	28.60	-1	1,695	-0.06%
2019/09/04	2	27.85	0	0.00	27.85	2	1,615	0.12%
2019/09/02	3	27.10	0	0.00	27.45	3	1,606	0.19%
2019/08/30	10	27.43	0	0.00	27.30	10	1,576	0.63%
2019/08/22	5	28.00	0	0.00	28.00	5	1,535	0.33%
2019/08/21	5	28.00	0	0.00	28.05	5	1,543	0.32%
2019/08/20	11	27.90	0	0.00	27.90	11	1,544	0.71%
2019/08/13	1	28.70	24	28.76	28.75	-23	1,482	-1.55%
2019/08/08	6	29.13	0	0.00	28.75	6	1,497	0.40%
2019/08/05	7	28.94	0	0.00	28.70	7	1,516	0.46%
2019/07/30	5	31.30	0	0.00	30.35	5	1,483	0.34%
2019/07/29	9	31.90	9	31.30	31.30	0	1,473	0.00%
2019/07/25	5	31.85	2	31.90	31.80	3	1,496	0.20%
2019/07/24	0	0.00	1	31.85	31.55	-1	1,488	-0.07%
2019/07/22	0	0.00	1	30.05	30.15	-1	1,430	-0.07%
2019/07/17	5	29.85	0	0.00	29.70	5	1,558	0.32%
2019/07/12	0	0.00	10	29.70	29.75	-10	1,821	-0.55%
2019/07/09	2	28.90	10	28.90	28.80	-8	2,046	-0.39%
2019/07/05	0	0.00	4	29.23	29.25	-4	2,282	-0.18%
2019/07/04	1	28.95	0	0.00	29.10	1	2,436	0.04%
2019/07/03	0	0.00	5	29.10	29.10	-5	2,615	-0.19%
2019/07/01	10	29.20	10	29.35	29.40	0	2,727	0.00%
2019/06/28	10	28.50	0	0.00	28.95	10	2,715	0.37%
2019/06/27	5	28.70	0	0.00	28.50	5	2,708	0.18%
2019/06/21	0	0.00	1	27.80	28.30	-1	2,737	-0.04%
2019/06/11	1	27.05	0	0.00	27.75	1	2,822	0.04%
2019/06/03	0	0.00	10	26.85	26.80	-10	2,887	-0.35%
2019/05/30	0	0.00	10	26.81	26.75	-10	2,973	-0.34%
2019/05/29	10	25.78	15	26.00	26.50	-5	3,013	-0.17%
2019/05/24	5	26.70	0	0.00	26.45	5	3,142	0.16%
2019/05/23	10	26.50	0	0.00	26.35	10	3,157	0.32%
2019/05/21	5	26.80	5	27.25	27.45	0	3,189	0.00%
2019/05/20	1	26.95	0	0.00	26.95	1	3,191	0.03%
2019/05/17	10	27.80	0	0.00	27.35	10	3,188	0.31%
2019/05/15	1	28.25	0	0.00	28.20	1	3,185	0.03%
2019/05/14	10	27.10	20	27.98	28.25	-10	3,233	-0.31%
2019/05/13	10	28.80	0	0.00	28.30	10	3,256	0.31%
2019/05/10	1	29.30	0	0.00	29.20	1	3,293	0.03%
2019/05/09	1	29.50	0	0.00	29.35	1	3,345	0.03%
2019/05/08	1	30.30	0	0.00	30.20	1	3,372	0.03%
2019/05/06	1	30.50	0	0.00	30.50	1	3,521	0.03%
2019/05/02	1	31.30	0	0.00	31.50	1	3,493	0.03%
2019/04/25	2	32.60	2	32.43	32.45	0	3,482	0.00%
2019/04/24	3	32.42	6	32.82	32.00	-3	3,463	-0.09%
2019/04/23	1	32.70	1	33.05	32.50	0	3,400	0.00%
2019/04/22	7	32.64	7	32.61	32.75	0	3,333	0.00%
2019/04/19	2	31.73	2	31.95	31.60	0	3,262	0.00%
2019/04/18	1	30.90	12	32.10	30.90	-11	3,215	-0.34%
2019/04/16	0	0.00	21	32.20	32.35	-21	3,065	-0.69%
2019/04/15	42	31.83	50	32.07	32.00	-8	3,012	-0.27%
2019/04/12	10	31.05	10	30.75	30.85	0	2,884	0.00%
2019/04/11	10	30.15	12	30.19	30.20	-2	2,805	-0.07%
2019/04/10	0	0.00	1	30.90	31.40	-1	2,672	-0.04%
2019/04/09	2	30.70	17	31.02	31.40	-15	2,513	-0.60%
2019/04/08	1	29.85	0	0.00	29.70	1	2,339	0.04%
2019/04/03	0	0.00	2	29.30	29.50	-2	2,276	-0.09%
2019/04/01	0	0.00	1	28.80	28.65	-1	2,206	-0.05%
2019/03/28	2	28.73	0	0.00	28.40	2	2,184	0.09%
2019/03/27	1	29.00	0	0.00	28.95	1	2,167	0.05%
2019/03/26	1	29.55	0	0.00	29.55	1	2,138	0.05%
2019/03/22	5	29.85	2	29.45	29.95	3	2,122	0.14%
2019/03/21	0	0.00	2	29.10	29.20	-2	2,059	-0.10%
2019/03/20	2	28.93	0	0.00	28.95	2	2,060	0.10%
2019/03/19	0	0.00	2	29.25	29.20	-2	2,069	-0.10%
2019/03/18	1	28.95	0	0.00	29.15	1	2,063	0.05%
2019/03/15	1	28.70	0	0.00	28.70	1	2,063	0.05%
2019/03/13	1	29.30	1	29.35	29.25	0	2,122	0.00%
2019/03/12	0	0.00	1	29.15	29.60	-1	2,197	-0.05%
2019/03/11	1	28.50	1	28.85	29.05	0	2,207	0.00%
2019/03/04	0	0.00	2	29.95	30.30	-2	2,234	-0.09%
2019/02/25	1	29.85	0	0.00	30.00	1	2,123	0.05%
2019/02/21	1	30.30	3	30.47	30.30	-2	2,172	-0.09%
2019/02/20	3	29.70	6	29.99	30.00	-3	2,164	-0.14%
2019/02/19	0	0.00	2	29.65	29.30	-2	2,154	-0.09%
2019/02/18	0	0.00	1	29.65	29.55	-1	2,182	-0.05%
2019/01/29	1	29.20	2	29.65	29.50	-1	2,198	-0.05%
2019/01/28	2	29.80	9	29.59	29.65	-7	2,166	-0.32%
2019/01/25	0	0.00	23	28.81	28.90	-23	2,112	-1.09%
2019/01/22	0	0.00	1	28.65	28.30	-1	2,150	-0.05%
2019/01/16	10	27.05	0	0.00	27.05	10	2,355	0.42%
2019/01/11	10	27.04	0	0.00	26.90	10	2,483	0.40%
2019/01/09	0	0.00	6	26.55	26.60	-6	2,492	-0.24%
2019/01/07	0	0.00	1	25.55	25.90	-1	2,527	-0.04%
2019/01/04	11	25.54	0	0.00	25.35	11	2,674	0.41%
2018/12/24	1	26.20	0	0.00	26.40	1	2,762	0.04%
2018/12/22	1	25.95	6	26.50	26.50	-5	2,773	-0.18%
2018/12/21	4	26.01	1	26.15	26.15	3	2,784	0.11%
2018/12/20	5	26.34	3	26.30	26.30	2	2,773	0.07%
2018/12/12	10	27.50	0	0.00	27.50	10	2,866	0.35%
2018/12/10	11	27.03	0	0.00	27.10	11	2,925	0.38%
2018/12/07	1	27.50	0	0.00	27.50	1	2,923	0.03%
2018/12/06	3	27.92	0	0.00	27.40	3	2,906	0.10%
2018/12/05	1	29.35	0	0.00	28.95	1	2,870	0.03%
2018/11/30	0	0.00	1	30.60	29.50	-1	2,778	-0.04%
2018/11/28	1	29.00	0	0.00	29.15	1	2,741	0.04%
2018/11/21	0	0.00	10	29.00	30.30	-10	2,803	-0.36%
2018/11/20	15	29.35	15	30.05	29.30	0	2,757	0.00%
2018/11/16	0	0.00	3	29.90	29.70	-3	2,738	-0.11%
2018/11/15	0	0.00	1	29.85	29.90	-1	2,759	-0.04%
2018/11/14	2	29.60	0	0.00	29.80	2	2,760	0.07%
2018/11/13	2	29.00	1	29.40	29.40	1	2,715	0.04%
2018/11/12	1	29.15	26	28.79	28.95	-25	2,678	-0.93%
2018/11/07	2	27.60	0	0.00	27.60	2	2,721	0.07%
2018/10/31	2	26.85	0	0.00	26.85	2	3,011	0.07%
2018/10/30	0	0.00	1	26.00	26.05	-1	3,012	-0.03%
2018/10/29	0	0.00	2	25.00	25.15	-2	3,036	-0.07%
2018/10/26	1	25.20	63	24.90	25.30	-62	3,061	-2.03%
2018/10/23	1	28.30	1	28.20	28.20	0	2,923	0.00%
2018/10/22	1	27.80	1	28.60	28.75	0	2,944	0.00%
2018/10/19	2	27.20	1	27.00	27.40	1	2,932	0.03%
2018/10/18	0	0.00	8	28.00	27.85	-8	2,889	-0.28%
2018/10/12	10	28.02	0	0.00	28.85	10	2,954	0.34%
2018/10/11	1	30.00	0	0.00	30.00	1	2,835	0.04%
2018/10/08	2	33.80	0	0.00	33.35	2	2,915	0.07%
2018/10/05	2	34.50	0	0.00	34.40	2	2,951	0.07%
2018/09/28	0	0.00	5	36.90	36.50	-5	3,015	-0.17%
2018/09/27	0	0.00	5	37.10	37.10	-5	3,030	-0.16%
2018/09/25	10	37.45	0	0.00	37.45	10	3,050	0.33%
2018/09/21	6	38.72	6	38.33	37.55	0	3,052	0.00%
2018/09/20	2	37.65	2	38.10	37.85	0	3,020	0.00%
2018/09/17	3	36.30	3	36.60	36.40	0	3,026	0.00%
2018/09/14	1	36.70	1	36.50	36.90	0	3,019	0.00%
2018/09/13	0	0.00	0.1	36.10	36.15	-0.1	2,997	0.00%
2018/09/10	0.3	36.10	0	0.00	36.30	0.3	3,073	0.01%
2018/09/07	27.1	38.68	11	37.25	37.20	16.1	3,065	0.53%
2018/09/06	6	38.38	6	38.89	38.85	0	3,075	0.00%
2018/09/05	22	38.72	11	39.08	38.90	11	3,086	0.36%
2018/09/04	3	38.60	2	38.60	38.80	1	3,099	0.03%
2018/09/03	19	38.39	16	38.87	38.20	3	3,120	0.10%
2018/08/31	1	37.40	1	37.95	38.15	0	3,079	0.00%
2018/08/30	1	37.25	1	37.60	37.45	0	3,103	0.00%
2018/08/29	2	36.95	7	37.07	37.00	-5	3,102	-0.16%
2018/08/22	13	36.36	13	35.70	35.70	0	3,270	0.00%
2018/08/17	2	37.50	0	0.00	37.50	2	3,314	0.06%
2018/08/15	18	38.73	0	0.00	38.45	18	3,311	0.54%
2018/08/14	1	39.65	1	39.85	39.75	0	3,271	0.00%
2018/08/13	18	39.09	16	39.93	39.90	2	3,238	0.06%
2018/08/10	0	0.00	1.1	39.23	39.70	-1.1	3,135	-0.03%
2018/08/09	0	0.00	6	38.85	38.80	-6	2,966	-0.20%
2018/08/02	7	37.59	2	38.00	36.80	5	2,929	0.17%
2018/07/31	0	0.00	5	38.04	38.15	-5	2,886	-0.17%
2018/07/27	15	37.72	5	37.15	37.15	10	2,927	0.34%
2018/07/25	13	36.60	13	37.02	36.85	0	2,894	0.00%
2018/07/24	10	36.60	10	36.90	36.60	0	2,867	0.00%
2018/07/23	3	35.65	3	36.35	36.35	0	2,853	0.00%
2018/07/20	1	37.45	5	37.38	36.55	-4	2,849	-0.14%
2018/07/18	3	36.45	0	0.00	35.85	3	2,823	0.11%
2018/07/17	0	0.00	1	36.30	36.20	-1	2,835	-0.04%
2018/07/13	0	0.00	2	33.95	34.20	-2	2,761	-0.07%
2018/07/10	2	32.60	0	0.00	32.65	2	2,934	0.07%
2018/06/22	1	34.10	0	0.00	34.20	1	3,145	0.03%
2018/06/12	0	0.00	1	36.70	36.80	-1	3,267	-0.03%
2018/06/05	0	0.00	4	35.80	35.75	-4	4,042	-0.10%
2018/06/04	0	0.00	1	36.10	36.10	-1	4,036	-0.02%
2018/06/01	0	0.00	15	35.39	35.50	-15	4,051	-0.37%
2018/05/31	1	35.00	2	35.50	34.65	-1	4,042	-0.02%
2018/05/30	0	0.00	1.6	35.29	35.15	-1.6	3,983	-0.04%
2018/05/29	1	35.30	1	35.60	35.40	0	3,983	0.00%
2018/05/28	4	35.65	4	35.85	35.95	0	3,970	0.00%
2018/05/24	9	34.61	0	0.00	34.40	9	3,970	0.23%
2018/05/22	0	0.00	1	35.30	35.30	-1	4,067	-0.02%
2018/05/21	0	0.00	25	35.30	35.30	-25	4,184	-0.60%
2018/05/17	0	0.00	10	35.25	35.00	-10	4,445	-0.22%
2018/05/14	10	34.80	20	35.40	35.50	-10	4,615	-0.22%
2018/05/11	0	0.00	3	34.60	34.70	-3	4,612	-0.07%
2018/05/09	1	33.85	0	0.00	34.00	1	4,718	0.02%
2018/05/07	19	33.23	18	33.75	33.90	1	4,826	0.02%
2018/05/04	3	32.55	24	33.62	33.55	-21	4,839	-0.43%
2018/05/02	3	33.05	0	0.00	33.15	3	4,881	0.06%
2018/04/23	10	34.15	0	0.00	34.00	10	6,272	0.16%
2018/04/19	3	36.10	3	36.30	36.50	0	6,414	0.00%
2018/04/18	8	36.13	12	36.48	36.20	-4	6,525	-0.06%
2018/04/17	8	35.52	4	35.84	36.00	4	6,588	0.06%
2018/04/16	7	35.55	0	0.00	35.00	7	6,590	0.11%
2018/04/13	10	36.50	0	0.00	36.20	10	6,749	0.15%
2018/04/12	11	36.96	1	36.95	36.95	10	6,811	0.15%
2018/04/11	5	37.75	0	0.00	37.50	5	6,797	0.07%
2018/04/10	10	38.00	4	37.80	37.70	6	6,837	0.09%
2018/04/09	0	0.00	30	38.57	38.90	-30	6,836	-0.44%
2018/03/31	10	38.15	13	38.80	37.90	-3	6,893	-0.04%
2018/03/30	5	38.54	0	0.00	38.15	5	7,000	0.07%
2018/03/26	5	37.00	5	37.35	37.70	0	7,413	0.00%
2018/03/23	8	36.44	3	36.70	37.20	5	7,427	0.07%
2018/03/21	3	37.70	0.1	37.60	37.60	2.9	7,386	0.04%
2018/03/20	1	37.90	0	0.00	37.90	1	7,407	0.01%
2018/03/16	16	38.38	10	38.10	37.90	6	7,473	0.08%
2018/03/15	48	39.37	25	38.85	39.10	23	7,429	0.31%
2018/03/14	35	38.66	36	39.46	39.80	-1	7,379	-0.01%
2018/03/13	50	38.10	51	38.69	38.80	-1	7,255	-0.01%
2018/03/12	10	38.00	20	37.85	37.95	-10	7,125	-0.14%
2018/03/09	2	37.38	4	37.46	37.15	-2	6,989	-0.03%
2018/03/08	1	35.80	0	0.00	35.95	1	6,904	0.01%
2018/02/27	0	0.00	41	35.61	35.55	-41	7,673	-0.53%
2018/02/26	50	36.31	2	35.90	36.05	48	7,720	0.62%
2018/02/23	0	0.00	10	35.55	35.90	-10	7,768	-0.13%
2018/02/22	30	35.05	20	34.79	34.85	10	7,950	0.13%
2018/02/21	4	35.20	6.2	34.82	34.95	-2.2	8,019	-0.03%
2018/02/12	26	31.86	55	32.16	32.10	-29	8,202	-0.35%
2018/02/09	34	30.84	0	0.00	31.05	34	8,523	0.40%
2018/02/07	10	35.55	20	35.85	35.00	-10	8,611	-0.12%
2018/02/06	38	35.27	17	36.06	34.30	21	8,842	0.24%
2018/02/02	0	0.00	3	37.00	37.25	-3	9,186	-0.03%
2018/02/01	0	0.00	12	37.71	37.70	-12	9,589	-0.13%
2018/01/31	3	38.05	0	0.00	38.35	3	9,867	0.03%
2018/01/30	8	38.40	0	0.00	37.90	8	9,838	0.08%
2018/01/29	11	38.95	1	39.30	38.95	10	9,850	0.10%
2018/01/26	3	38.80	15	38.80	38.90	-12	9,919	-0.12%
2018/01/25	25	39.10	9	38.72	38.45	16	10,086	0.16%
2018/01/24	3	39.00	5	39.02	39.45	-2	10,143	-0.02%
2018/01/23	5	38.66	0	0.00	38.60	5	10,065	0.05%
2018/01/22	56	39.11	61	39.26	39.45	-5	9,953	-0.05%
2018/01/19	73	41.39	40	41.62	40.05	33	9,770	0.34%
2018/01/18	0	0.00	50	40.26	39.65	-50	8,844	-0.57%
2018/01/17	3	40.32	0	0.00	39.85	3	8,799	0.03%
2018/01/16	0	0.00	3	41.50	41.00	-3	8,745	-0.03%
2018/01/15	2	40.50	10	41.30	40.40	-8	8,718	-0.09%
2018/01/12	70	41.07	24	41.11	40.50	46	8,620	0.53%
2018/01/11	21	40.84	24	40.51	41.25	-3	8,492	-0.04%
2018/01/10	51	39.89	31	40.01	39.70	20	8,375	0.24%
2018/01/09	24	40.36	16	41.24	39.80	8	8,309	0.10%
2018/01/08	11	38.84	0	0.00	39.00	11	8,051	0.14%
2018/01/05	2	38.25	0	0.00	38.15	2	7,944	0.03%
2018/01/04	5	38.00	2	38.80	38.10	3	7,971	0.04%
2018/01/02	0	0.00	1	37.80	38.00	-1	7,859	-0.01%