欣銓 (3264)-永豐金-天母券商分點個股進出

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
71.6
漲跌
▼2.0
漲幅
-2.72%
成交量
7,216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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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
2024/05/16	0	0.00	30	73.37	73.60	-30	7,263	-0.41%
2024/05/14	0	0.00	4	72.38	72.20	-4	7,397	-0.05%
2024/05/13	0	0.00	1	72.90	73.00	-1	7,428	-0.01%
2024/05/10	1	72.10	0	0.00	72.60	1	7,486	0.01%
2024/05/08	2	72.20	3	72.80	73.00	-1	7,518	-0.01%
2024/05/07	1	71.90	0	0.00	72.50	1	7,515	0.01%
2024/05/02	1	73.10	0	0.00	73.40	1	7,588	0.01%
2024/04/29	1	72.66	0	0.00	72.30	1	7,587	0.01%
2024/04/17	0	0.00	1	78.80	78.50	-1	7,682	-0.01%
2024/04/16	1	80.10	0	0.00	78.30	1	7,749	0.01%
2024/04/11	1	78.80	1	79.50	80.00	0	7,753	0.00%
2024/04/10	6	79.55	0	0.00	79.50	6	7,790	0.08%
2024/04/09	6	80.80	0	0.00	80.80	6	7,710	0.08%
2024/04/08	0	0.00	2	81.15	81.50	-2	7,808	-0.03%
2024/04/03	1	81.70	0	0.00	81.30	1	7,877	0.01%
2024/04/01	1	82.80	0	0.00	82.60	1	7,925	0.01%
2024/03/29	59	82.85	54	84.00	83.60	5	7,995	0.06%
2024/03/28	4	83.10	6	84.23	82.30	-2	7,756	-0.03%
2024/03/27	7	78.96	17	82.00	84.00	-10	7,619	-0.13%
2024/03/26	1	80.00	3	79.97	79.80	-2	7,533	-0.03%
2024/03/25	25	81.28	0	0.00	81.50	25	7,534	0.33%
2024/03/22	1	82.70	0	0.00	81.90	1	7,656	0.01%
2024/03/21	3	85.40	2	85.70	85.80	1	7,676	0.01%
2024/03/20	8	86.70	16	87.24	85.00	-8	7,656	-0.10%
2024/03/19	5	82.88	25	85.47	85.60	-20	7,407	-0.27%
2024/03/18	2	79.80	8	80.00	80.90	-6	7,155	-0.08%
2024/03/15	0	0.00	2	76.90	76.80	-2	7,097	-0.03%
2024/03/14	6	77.22	5	77.80	76.10	1	7,092	0.01%
2024/03/13	0	0.00	2	78.80	77.80	-2	7,099	-0.03%
2024/03/12	3	77.03	2	77.35	77.60	1	7,120	0.01%
2024/03/11	11	77.04	2	77.30	77.00	9	7,290	0.12%
2024/03/08	7	79.37	11	79.53	79.10	-4	7,393	-0.05%
2024/03/07	2	77.15	5	77.40	78.60	-3	7,435	-0.04%
2024/03/06	1	76.20	1	76.60	77.00	0	7,346	0.00%
2024/03/05	2	76.45	5	77.00	76.60	-3	7,364	-0.04%
2024/03/04	7	74.94	2	76.40	76.10	5	7,230	0.07%
2024/02/29	0	0.00	2	71.10	71.00	-2	6,895	-0.03%
2024/02/26	1	72.50	2	72.50	72.50	-1	6,876	-0.01%
2024/02/23	0	0.00	3	74.87	74.10	-3	6,867	-0.04%
2024/02/22	1	74.40	7	74.19	74.80	-6	6,855	-0.09%
2024/02/20	1	73.50	0	0.00	73.30	1	6,821	0.01%
2024/02/19	2	73.85	0	0.00	74.10	2	6,814	0.03%
2024/02/16	0	0.00	0.4	74.60	73.90	-0.4	6,785	-0.01%
2024/02/15	1	73.80	0	0.00	74.00	1	6,735	0.01%
2024/02/05	0	0.00	1	71.40	71.80	-1	6,765	-0.01%
2024/02/01	1	73.10	5	72.98	73.00	-4	6,716	-0.06%
2024/01/31	2	74.05	1	74.30	73.90	1	6,709	0.01%
2024/01/29	1	73.80	1	74.30	74.40	0	6,865	0.00%
2024/01/26	4	74.88	2	74.00	73.70	2	6,939	0.03%
2024/01/25	2	75.80	1	74.50	75.60	1	6,949	0.01%
2024/01/23	4	75.30	1	75.10	75.20	3	7,008	0.04%
2024/01/22	2	75.85	3	75.70	75.70	-1	6,986	-0.01%
2024/01/19	4	75.03	3	75.53	75.30	1	7,183	0.01%
2024/01/18	2	73.35	1	73.50	74.30	1	7,100	0.01%
2024/01/17	11	72.96	2	74.05	72.90	9	7,019	0.13%
2024/01/16	2	73.30	1	73.20	73.20	1	6,960	0.01%
2024/01/15	0	0.00	3	71.40	72.10	-3	6,909	-0.04%
2024/01/12	1	71.50	1	71.40	71.50	0	6,964	0.00%
2024/01/11	1	71.50	1	72.00	70.60	0	6,927	0.00%
2024/01/10	3	71.63	3	72.27	71.80	0	6,867	0.00%
2024/01/05	3	72.07	2	72.55	72.10	1	6,772	0.01%
2024/01/04	2	72.35	1	72.60	72.80	1	6,733	0.01%
2024/01/03	1	72.50	0	0.00	72.40	1	6,664	0.02%
2024/01/02	1	73.30	0	0.00	73.30	1	6,628	0.02%
2023/12/29	1	74.50	0	0.00	74.00	1	6,534	0.02%
2023/12/28	0	0.00	2	74.70	73.90	-2	6,491	-0.03%
2023/12/27	7	74.44	4	74.75	74.60	3	6,507	0.05%
2023/12/26	2	73.80	0	0.00	73.90	2	6,523	0.03%
2023/12/25	1	73.10	1	73.60	72.90	0	6,440	0.00%
2023/12/22	1	75.30	1	74.70	75.20	0	6,332	0.00%
2023/12/21	0	0.00	3	74.93	74.70	-3	6,267	-0.05%
2023/12/20	2	77.00	77	76.15	76.10	-75	6,188	-1.21%
2023/12/18	3	78.77	3	78.50	78.50	0	6,053	0.00%
2023/12/15	6	81.53	1	81.60	81.00	5	6,103	0.08%
2023/12/14	1	81.10	2	81.60	82.00	-1	6,079	-0.02%
2023/12/13	3	81.27	3	81.47	80.40	0	6,085	0.00%
2023/12/12	2	80.60	24	80.17	80.60	-22	6,078	-0.36%
2023/12/11	1	79.06	1	77.60	78.60	0	6,141	0.00%
2023/12/08	30	78.60	39	78.20	77.90	-9	6,309	-0.14%
2023/12/07	6	77.93	4	77.83	77.50	2	6,546	0.03%
2023/12/06	0	0.00	6	79.07	79.80	-6	6,603	-0.09%
2023/12/05	7	77.21	4	77.83	76.40	3	6,492	0.05%
2023/12/04	27	77.14	22.1	77.86	77.50	5	6,460	0.08%
2023/12/01	3.1	72.39	5	73.12	74.40	-1.9	6,201	-0.03%
2023/11/30	3	71.47	1	71.80	70.40	2	6,133	0.03%
2023/11/29	1	70.20	1	70.20	70.40	0	6,106	0.00%
2023/11/27	0	0.00	3	69.17	68.70	-3	6,174	-0.05%
2023/11/24	2	69.10	0	0.00	69.30	2	6,227	0.03%
2023/11/22	0	0.00	1	70.30	70.20	-1	6,305	-0.02%
2023/11/20	1	69.00	2	69.00	68.90	-1	6,390	-0.02%
2023/11/17	2	69.05	2	69.15	69.30	0	6,529	0.00%
2023/11/16	0	0.00	2	68.90	68.70	-2	6,524	-0.03%
2023/11/15	3	69.13	1	68.90	68.30	2	6,509	0.03%
2023/11/14	1	68.80	2	68.65	68.70	-1	6,501	-0.02%
2023/11/13	78	69.10	2	68.90	69.10	76	6,486	1.17%
2023/11/10	0	0.00	1	67.10	67.80	-1	6,399	-0.02%
2023/11/09	1	67.30	0	0.00	67.10	1	6,408	0.02%
2023/11/08	2	68.35	2	68.00	67.60	0	6,440	0.00%
2023/11/07	2	67.60	1	67.50	67.80	1	6,406	0.02%
2023/11/06	4	67.10	6	67.72	67.90	-2	6,390	-0.03%
2023/11/03	0	0.00	2	65.90	66.90	-2	6,306	-0.03%
2023/11/02	1	65.50	0	0.00	66.00	1	6,288	0.02%
2023/11/01	0.1	64.80	0	0.00	64.80	0.1	6,320	0.00%
2023/10/30	1	64.50	2	64.60	64.60	-1	6,366	-0.02%
2023/10/27	19	65.63	21	66.72	64.00	-2	6,470	-0.03%
2023/10/26	1	63.60	0	0.00	64.30	1	6,517	0.02%
2023/10/25	1	65.00	5.2	65.06	64.90	-4.2	6,834	-0.06%
2023/10/24	2	64.05	1	64.20	64.60	1	6,896	0.01%
2023/10/23	2.2	65.05	3	64.67	64.20	-0.8	6,867	-0.01%
2023/10/20	10	64.47	0	0.00	65.00	10	6,837	0.15%
2023/10/19	0	0.00	0.2	63.40	63.30	-0.2	6,849	0.00%
2023/10/17	0.2	62.50	0	0.00	62.40	0.2	7,098	0.00%
2023/10/11	1	62.20	0	0.00	61.80	1	7,518	0.01%
2023/10/04	0	0.00	1	60.60	62.00	-1	7,686	-0.01%
2023/10/03	4	62.23	0	0.00	62.10	4	7,692	0.05%
2023/10/02	1	63.50	0	0.00	63.30	1	7,673	0.01%
2023/09/28	2	62.35	0	0.00	62.50	2	7,649	0.03%
2023/09/27	10	61.80	0	0.00	61.80	10	7,733	0.13%
2023/09/26	1	63.30	0.3	62.63	62.20	0.7	7,868	0.01%
2023/09/25	1	63.00	0	0.00	63.20	1	7,928	0.01%
2023/09/21	0.2	63.50	1	63.80	63.30	-0.8	7,989	-0.01%
2023/09/20	7.1	65.54	5	66.30	65.00	2.1	8,003	0.03%
2023/09/19	1	68.50	1	68.00	67.80	0	7,885	0.00%
2023/09/18	7	67.91	10	67.80	67.30	-3	7,881	-0.04%
2023/09/15	1	68.40	0	0.00	68.40	1	7,932	0.01%
2023/09/14	2	68.60	0.1	68.40	68.30	1.9	8,033	0.02%
2023/09/13	0	0.00	4	69.25	69.30	-4	8,128	-0.05%
2023/09/12	4	68.60	14	67.92	68.20	-10	8,139	-0.12%
2023/09/11	3	66.80	5.5	66.24	65.60	-2.5	8,096	-0.03%
2023/09/08	4	66.15	4	65.65	65.80	0	8,040	0.00%
2023/09/07	6	65.22	2	65.85	65.00	4	8,038	0.05%
2023/09/06	1	65.10	7.1	64.97	65.00	-6.1	7,993	-0.08%
2023/09/05	2	63.35	9.3	64.27	64.40	-7.3	7,953	-0.09%
2023/09/04	1	63.00	33	63.21	63.30	-32	7,886	-0.41%
2023/09/01	3.3	62.42	2	62.55	62.70	1.3	7,876	0.02%
2023/08/31	0	0.00	16	62.30	62.50	-16	7,809	-0.20%
2023/08/30	5	62.24	1	62.10	62.00	4	7,806	0.05%
2023/08/29	6	61.18	0	0.00	61.50	6	7,807	0.08%
2023/08/28	1	62.00	12	62.32	61.10	-11	7,794	-0.14%
2023/08/25	0	0.00	30	61.57	61.50	-30	7,717	-0.39%
2023/08/24	5	61.98	2	61.50	61.40	3	7,713	0.04%
2023/08/14	8	56.69	6	57.38	57.30	2	7,782	0.03%
2023/08/11	2	59.25	0	0.00	58.80	2	7,709	0.03%
2023/08/10	4	59.55	4	59.45	59.50	0	7,662	0.00%
2023/08/07	5	61.60	0	0.00	61.70	5	7,542	0.07%
2023/08/04	6	59.73	0	0.00	60.80	6	7,438	0.08%
2023/08/02	5	60.10	64	60.26	60.40	-59	7,414	-0.80%
2023/08/01	6.6	60.91	40	60.60	60.70	-33.4	7,291	-0.46%
2023/07/31	8.9	63.58	102	61.76	61.70	-93.1	7,170	-1.30%	大賣/
2023/07/28	12	63.82	13	63.60	64.10	-1	6,834	-0.01%
2023/07/27	2	61.50	0	0.00	61.50	2	6,461	0.03%
2023/07/26	1	62.20	60	61.50	61.40	-59	6,392	-0.92%
2023/07/25	0	0.00	1	62.30	62.40	-1	6,388	-0.02%
2023/07/24	5.3	61.72	0	0.00	61.80	5.3	6,360	0.08%
2023/07/21	21	62.63	21	62.69	63.30	0	6,277	0.00%
2023/07/20	31	63.05	20	63.24	63.90	11	6,173	0.18%
2023/07/19	17.5	64.27	26	63.89	63.50	-8.5	6,018	-0.14%
2023/07/18	1	62.20	1	61.90	63.00	0	5,804	0.00%
2023/07/17	0.1	62.16	73	62.37	62.30	-73	5,787	-1.26%
2023/07/14	13	61.74	0	0.00	61.10	13	5,768	0.23%
2023/07/13	321	62.13	2	62.00	62.00	319	5,679	5.62%	大買/鉅額交易
2023/07/12	1	61.10	0	0.00	60.70	1	5,566	0.02%
2023/07/11	0	0.00	7	61.56	61.40	-7	5,602	-0.12%
2023/07/10	0	0.00	2	60.60	60.90	-2	5,564	-0.04%
2023/07/07	10	60.10	1	60.60	60.40	9	5,564	0.16%
2023/07/06	5	61.60	3	61.10	61.00	2	5,565	0.04%
2023/07/05	12	62.83	10	63.00	62.40	2	5,534	0.04%
2023/07/04	0	0.00	14	62.37	62.90	-14	5,450	-0.26%
2023/07/03	0	0.00	7	61.46	61.40	-7	5,325	-0.13%
2023/06/30	5	59.66	8	60.58	60.90	-3	5,283	-0.06%
2023/06/29	11	60.39	10	60.50	60.30	1	5,241	0.02%
2023/06/28	1	61.50	27	61.58	61.10	-26	5,207	-0.50%
2023/06/27	1	60.80	5	60.50	60.40	-4	5,197	-0.08%
2023/06/26	11	59.26	4	59.90	59.60	7	5,216	0.13%
2023/06/21	16	60.61	6	60.30	60.20	10	5,152	0.19%
2023/06/20	10.1	62.08	13	62.40	61.70	-2.9	5,035	-0.06%
2023/06/19	7	65.64	20	65.77	65.50	-13	4,856	-0.27%
2023/06/16	3.3	64.08	16	64.00	64.00	-12.7	4,636	-0.27%
2023/06/15	57	63.49	3	63.57	63.90	54	4,478	1.21%
2023/06/14	1	61.50	12	60.98	61.40	-11	4,336	-0.25%
2023/06/13	1	59.90	4	60.33	60.50	-3	4,458	-0.07%
2023/06/12	12	61.18	21	59.40	59.30	-9	4,532	-0.20%
2023/06/09	6	59.88	10	59.90	60.20	-4	4,588	-0.09%
2023/06/08	0	0.00	1	59.40	59.40	-1	4,606	-0.02%
2023/06/07	1	58.50	10	58.70	59.10	-9	4,715	-0.19%
2023/06/06	2	58.40	30	58.33	58.70	-28	4,764	-0.59%
2023/06/05	1	58.50	1	58.60	58.80	0	4,956	0.00%
2023/06/02	2	58.10	16	58.50	58.50	-14	5,141	-0.27%
2023/06/01	5	57.60	0	0.00	58.10	5	5,147	0.10%
2023/05/30	3	58.27	2	58.60	58.30	1	5,186	0.02%
2023/05/29	2	58.10	8	58.34	58.40	-6	5,167	-0.12%
2023/05/26	13	56.89	10	56.95	57.40	3	5,104	0.06%
2023/05/25	1	54.50	0	0.00	55.40	1	4,929	0.02%
2023/05/22	2	54.25	0	0.00	54.10	2	4,965	0.04%
2023/05/19	1	53.90	10	54.40	54.50	-9	5,006	-0.18%
2023/05/17	6	53.30	0	0.00	53.60	6	5,132	0.12%
2023/05/16	0	0.00	0.1	53.40	53.00	-0.1	5,178	0.00%
2023/05/15	1	53.10	0	0.00	52.90	1	5,208	0.02%
2023/05/12	1	53.30	0	0.00	53.10	1	5,249	0.02%
2023/05/11	0	0.00	6	53.77	53.30	-6	5,274	-0.11%
2023/05/10	102	54.09	100	53.80	53.70	2	5,350	0.04%	大買/
2023/05/09	1	54.20	0	0.00	54.20	1	5,391	0.02%
2023/04/28	6	54.20	0	0.00	54.00	6	5,670	0.11%
2023/04/27	1	53.30	1	53.80	53.60	0	5,651	0.00%
2023/04/26	3	53.07	1	52.30	53.30	2	5,670	0.04%
2023/04/25	4	53.50	0	0.00	53.00	4	5,641	0.07%
2023/04/24	2	54.40	1	54.20	54.40	1	5,588	0.02%
2023/04/21	4	54.75	30	54.90	54.60	-26	5,579	-0.47%
2023/04/20	9	55.74	30	55.90	55.80	-21	5,528	-0.38%
2023/04/19	19	56.49	0	0.00	56.50	19	5,485	0.35%
2023/04/18	1	57.70	0	0.00	57.20	1	5,428	0.02%
2023/04/17	0	0.00	1	57.70	57.60	-1	5,417	-0.02%
2023/04/14	30	57.27	0	0.00	57.40	30	5,383	0.56%
2023/04/10	1	57.50	0	0.00	57.40	1	5,226	0.02%
2023/04/07	12	57.89	0	0.00	58.00	12	5,191	0.23%
2023/04/06	0	0.00	40.5	58.10	58.30	-40.5	5,139	-0.79%
2023/03/31	0	0.00	12.5	57.86	57.50	-12.5	5,082	-0.25%
2023/03/29	2	55.90	16	55.98	56.00	-14	5,003	-0.28%
2023/03/28	1	55.90	80	56.05	56.10	-79	4,986	-1.58%
2023/03/27	0	0.00	1	56.40	56.70	-1	4,901	-0.02%
2023/03/24	0	0.00	1	58.30	58.00	-1	4,809	-0.02%
2023/03/23	1	58.20	0	0.00	58.40	1	4,764	0.02%
2023/03/22	3	57.87	8	57.96	57.70	-5	4,696	-0.11%
2023/03/20	1	57.90	5	58.60	57.60	-4	4,600	-0.09%
2023/03/17	11	57.25	0	0.00	57.70	11	4,536	0.24%
2023/03/16	8	58.66	6	58.40	57.20	2	4,434	0.05%
2023/03/15	3	58.53	13	59.00	58.50	-10	4,213	-0.24%
2023/03/14	1	57.40	20	58.00	57.30	-19	4,080	-0.47%
2023/03/10	12	57.11	1	56.80	56.50	11	3,845	0.29%
2023/03/09	28	59.55	5	60.40	59.40	23	3,717	0.62%
2023/03/08	188	59.50	16.5	59.83	59.60	171.5	3,611	4.75%	大買/鉅額交易
2023/03/07	10	59.10	9	58.51	58.90	1	3,442	0.03%
2023/03/06	0	0.00	8	56.95	56.90	-8	3,315	-0.24%
2023/03/02	0	0.00	3	54.90	54.90	-3	3,274	-0.09%
2023/03/01	1.1	55.47	1	54.90	55.10	0.1	3,282	0.00%
2023/02/24	14	55.79	10	56.50	56.10	4	3,275	0.12%
2023/02/23	4	55.43	21	55.73	56.10	-17	3,201	-0.53%
2023/02/20	0	0.00	20	55.00	54.80	-20	3,236	-0.62%
2023/02/15	1	54.30	0	0.00	54.30	1	3,415	0.03%
2023/02/09	0	0.00	10	56.20	56.00	-10	3,616	-0.28%
2023/02/08	1	55.70	22	56.00	56.10	-21	3,639	-0.58%
2023/02/07	0	0.00	2	56.10	56.40	-2	3,581	-0.06%
2023/02/06	0	0.00	2	55.35	55.50	-2	3,626	-0.06%
2023/02/03	0	0.00	1	55.00	55.10	-1	3,748	-0.03%
2023/02/02	0	0.00	4	54.93	54.70	-4	3,735	-0.11%
2023/02/01	0	0.00	20.4	53.60	53.90	-20.4	3,795	-0.54%
2023/01/30	0	0.00	6	52.75	53.00	-6	3,744	-0.16%
2023/01/16	3	51.00	0	0.00	50.90	3	3,724	0.08%
2023/01/06	0	0.00	1	49.95	50.10	-1	3,930	-0.03%
2022/12/30	0	0.00	1	49.35	49.60	-1	4,069	-0.02%
2022/12/28	1	48.50	0	48.60	48.20	1	4,116	0.02%
2022/12/20	3	49.60	1	49.90	48.20	2	4,195	0.05%
2022/12/12	4	50.08	4	50.00	49.90	0	4,281	0.00%
2022/12/07	0	0.00	5	50.10	50.10	-5	4,324	-0.12%
2022/12/06	10	51.20	46	51.01	50.60	-36	4,321	-0.83%
2022/12/05	6	51.53	5	52.00	52.10	1	4,321	0.02%
2022/12/02	5	50.60	5	51.00	51.00	0	4,380	0.00%
2022/11/29	23	48.90	17	49.59	49.55	6	4,402	0.14%
2022/11/28	23	49.83	3	49.97	49.65	20	4,372	0.46%
2022/11/25	0	0.00	9	50.09	50.10	-9	4,293	-0.21%
2022/11/24	40	49.21	157	49.30	49.25	-117	4,259	-2.75%	大賣/鉅額交易
2022/11/23	31	50.05	15	50.10	50.10	16	4,175	0.38%
2022/11/22	10	49.60	10	50.00	50.10	0	4,174	0.00%
2022/11/21	15	49.90	15	50.00	50.10	0	4,172	0.00%
2022/11/18	10	50.70	0	0.00	50.10	10	4,186	0.24%
2022/11/17	2	49.70	12	49.80	50.30	-10	4,147	-0.24%
2022/11/16	24	48.87	23	49.52	50.00	1	4,132	0.02%
2022/11/15	5	49.00	26	48.78	48.90	-21	4,093	-0.51%
2022/11/14	16	48.93	2	48.70	48.70	14	4,045	0.35%
2022/11/11	5	47.65	16	48.15	48.35	-11	3,975	-0.28%
2022/11/09	0	0.00	10	45.95	46.15	-10	3,794	-0.26%
2022/11/08	10	46.00	29	45.79	45.30	-19	3,716	-0.51%
2022/11/07	0	0.00	23	45.09	44.85	-23	3,619	-0.64%
2022/11/04	0	0.00	6	44.47	44.65	-6	3,607	-0.17%
2022/11/03	53	43.42	2	43.60	44.00	51	3,581	1.42%
2022/11/02	1	43.95	25	44.27	43.85	-24	3,611	-0.66%
2022/11/01	13	44.05	8	43.60	43.95	5	3,661	0.14%
2022/10/28	88	42.44	18	42.65	41.65	70	3,615	1.94%
2022/10/27	5	40.60	0	0.00	40.60	5	3,500	0.14%
2022/10/24	20	39.70	0	0.00	39.70	20	3,576	0.56%
2022/10/21	10	38.86	0	0.00	38.70	10	3,586	0.28%
2022/10/13	10	39.40	0	0.00	38.50	10	3,635	0.28%
2022/10/12	35	40.39	0	0.00	40.15	35	3,611	0.97%
2022/10/11	4	41.35	0	0.00	41.00	4	3,652	0.11%
2022/10/07	0	0.00	0	44.15	44.25	0	3,672	0.00%
2022/10/06	1	44.05	10	44.07	44.15	-9	3,702	-0.24%
2022/10/05	0	0.00	10	43.70	43.60	-10	3,719	-0.27%
2022/09/29	20	40.55	0	0.00	40.90	20	3,860	0.52%
2022/09/27	2	41.30	0	0.00	41.40	2	3,850	0.05%
2022/09/26	10	40.85	0	0.00	40.65	10	3,860	0.26%
2022/09/21	2	43.50	0	0.00	43.20	2	3,920	0.05%
2022/09/20	60	44.18	40	44.50	44.05	20	3,940	0.51%
2022/09/19	10	44.15	0	0.00	44.00	10	3,970	0.25%
2022/09/16	25	45.41	2	45.45	45.00	23	3,966	0.58%
2022/09/15	10	46.33	20	46.29	46.10	-10	4,002	-0.25%
2022/09/13	2	46.90	0	0.00	46.70	2	4,061	0.05%
2022/09/12	3	46.45	2	46.85	46.65	1	4,086	0.02%
2022/09/08	0	0.00	5	44.80	46.00	-5	4,072	-0.12%
2022/09/01	2	45.70	3	45.15	45.40	-1	4,189	-0.02%
2022/08/25	0	0.00	4	45.83	46.10	-4	4,437	-0.09%
2022/08/24	5	44.55	0	0.00	44.50	5	4,566	0.11%
2022/08/23	22	44.41	0	0.00	44.50	22	4,650	0.47%
2022/08/22	1	45.20	0	0.00	44.80	1	4,663	0.02%
2022/08/19	0	0.00	2	46.00	45.70	-2	4,610	-0.04%
2022/08/17	10	46.20	0	0.00	45.85	10	4,553	0.22%
2022/08/15	1	45.00	0	0.00	44.95	1	4,458	0.02%
2022/08/11	2	43.55	0	0.00	43.50	2	4,350	0.05%
2022/08/10	0	0.00	2	43.10	43.00	-2	4,290	-0.05%
2022/08/09	1	43.00	1	43.50	43.50	0	4,269	0.00%
2022/08/08	2	43.50	6	42.83	43.50	-4	4,212	-0.09%
2022/08/05	3	41.43	0	0.00	41.50	3	4,074	0.07%
2022/08/03	2	41.15	0	0.00	40.80	2	3,925	0.05%
2022/08/02	3	40.07	0	0.00	40.00	3	3,873	0.08%
2022/08/01	0	0.00	3	41.60	41.20	-3	3,837	-0.08%
2022/07/29	7	40.75	0	0.00	41.15	7	3,775	0.19%
2022/07/28	3	39.35	0	0.00	39.90	3	3,698	0.08%
2022/07/26	50	38.30	50	38.50	38.30	0	3,615	0.00%
2022/07/25	0	0.00	1	39.55	39.65	-1	3,564	-0.03%
2022/07/22	11	40.38	3	40.50	40.15	8	3,526	0.23%
2022/07/21	1	40.10	1	39.70	40.45	0	3,515	0.00%
2022/07/20	11	40.14	3	40.15	39.60	8	3,490	0.23%
2022/07/15	1	37.55	0	0.00	37.55	1	3,286	0.03%
2022/07/11	5	37.00	1	38.05	36.60	4	3,088	0.13%
2022/07/08	51	36.97	0	0.00	37.25	51	3,019	1.69%
2022/07/01	3	34.60	0	0.00	34.55	3	2,934	0.10%
2022/06/29	1	37.55	0	0.00	37.20	1	2,842	0.04%
2022/06/28	5	37.89	0	0.00	37.95	5	2,805	0.18%
2022/06/24	5	38.60	0	0.00	38.60	5	2,734	0.18%
2022/06/22	0.4	40.70	0	0.00	39.00	0.4	2,673	0.01%
2022/06/17	2	42.98	2	43.25	43.10	0	2,524	0.00%
2022/06/16	0	0.00	1	47.80	44.70	-1	2,470	-0.04%
2022/06/13	0	0.00	3	50.40	50.00	-3	2,307	-0.13%
2022/06/09	3	50.90	22	51.07	50.50	-19	2,219	-0.86%
2022/06/08	1	50.10	0	0.00	50.10	1	2,172	0.05%
2022/06/07	1	49.70	1	50.10	50.00	0	2,161	0.00%
2022/06/06	1	49.35	51	49.85	50.20	-50	2,140	-2.34%
2022/06/02	1	50.20	50	50.06	50.40	-49	2,125	-2.31%
2022/06/01	107	49.80	39	49.92	49.60	68	1,963	3.46%	大買/
2022/05/31	4	47.84	64	47.52	48.25	-60	1,806	-3.32%
2022/05/30	64	46.27	0	0.00	47.40	64	1,732	3.69%
2022/05/27	0	0.00	1	45.00	45.10	-1	1,688	-0.06%
2022/05/26	1	44.60	0	0.00	44.30	1	1,707	0.06%
2022/05/19	2	44.80	0	0.00	44.85	2	1,872	0.11%
2022/05/11	0	0.00	10	44.35	44.15	-10	2,009	-0.50%
2022/05/10	1	44.90	0	0.00	44.60	1	2,093	0.05%
2022/05/09	18	45.06	0	0.00	44.70	18	2,170	0.83%
2022/05/06	3	44.65	0	0.00	45.45	3	2,180	0.14%
2022/05/05	6	45.60	1	45.55	45.45	5	2,198	0.23%
2022/04/25	1	44.60	0	0.00	44.80	1	2,317	0.04%
2022/04/20	22	47.00	1	46.70	47.10	21	2,418	0.87%
2022/04/19	20	46.30	0	0.00	46.25	20	2,434	0.82%
2022/04/15	41	46.68	0	0.00	46.10	41	2,537	1.62%
2022/04/14	0	0.00	2	46.75	47.45	-2	2,570	-0.08%
2022/04/11	1	47.80	0	0.00	47.60	1	2,621	0.04%
2022/04/08	1	48.40	0	0.00	48.70	1	2,644	0.04%
2022/04/07	10	48.20	5	48.40	48.20	5	2,655	0.19%
2022/04/06	1	49.00	0	0.00	48.85	1	2,656	0.04%
2022/04/01	1	49.50	0	0.00	49.60	1	2,671	0.04%
2022/03/31	0	0.00	2	50.30	50.10	-2	2,671	-0.07%
2022/03/29	2	49.55	0	0.00	49.50	2	2,733	0.07%
2022/03/23	0	0.00	2	50.80	50.70	-2	2,768	-0.07%
2022/03/22	1	50.00	0	0.00	50.20	1	2,784	0.04%
2022/03/21	0	0.00	1	50.70	50.30	-1	2,829	-0.04%
2022/03/18	0	0.00	10	50.50	50.40	-10	2,895	-0.35%
2022/03/17	0	0.00	1	50.30	50.30	-1	2,898	-0.03%
2022/03/16	1	48.60	0	0.00	48.40	1	2,882	0.03%
2022/03/15	1	49.40	0	0.00	48.75	1	2,870	0.03%
2022/03/14	1	50.10	2	50.10	50.20	-1	2,924	-0.03%
2022/03/11	0.5	50.10	0	0.00	49.95	0.5	2,991	0.02%
2022/03/10	0.2	50.30	1	50.40	50.50	-0.8	3,021	-0.03%
2022/03/09	0	0.00	1	49.10	48.80	-1	3,080	-0.03%
2022/03/08	1	48.30	0	0.00	48.30	1	3,136	0.03%
2022/03/07	1	50.30	0	0.00	50.00	1	3,153	0.03%
2022/03/03	2	52.10	0	0.00	52.00	2	3,297	0.06%
2022/03/01	0	51.40	1	51.20	51.30	-1	3,507	-0.03%
2022/02/25	0	0.00	2	50.70	50.60	-2	3,573	-0.06%
2022/02/24	1	50.00	1	49.70	49.20	0	3,643	0.00%
2022/02/22	4	50.53	0	0.00	50.00	4	3,815	0.10%
2022/02/21	2	51.30	0	0.00	51.50	2	3,828	0.05%
2022/02/18	2	51.45	0	0.00	51.50	2	3,877	0.05%
2022/02/17	2	51.70	1	51.90	51.70	1	3,931	0.03%
2022/02/15	4	51.55	0	0.00	51.20	4	4,080	0.10%
2022/02/14	1	51.60	0	0.00	51.60	1	4,139	0.02%
2022/02/09	11	53.93	1	54.00	54.40	10	4,347	0.23%
2022/01/26	1	52.10	0	0.00	52.20	1	4,650	0.02%
2022/01/24	0	0.00	12	51.30	53.00	-12	4,966	-0.24%
2022/01/21	0	0.00	1	53.40	53.00	-1	5,218	-0.02%
2022/01/17	0	0.00	2	53.20	53.20	-2	5,378	-0.04%
2022/01/12	1	52.00	0	0.00	52.00	1	5,617	0.02%
2022/01/11	3	52.37	0	0.00	52.20	3	5,670	0.05%
2022/01/10	1	52.90	0	0.00	53.30	1	5,736	0.02%
2022/01/07	2	52.95	0	0.00	52.70	2	5,829	0.03%
2022/01/06	5	53.64	2	54.10	54.10	3	5,840	0.05%
2022/01/04	2	54.35	0	0.00	54.30	2	6,025	0.03%
2021/12/22	0	0.00	1	55.20	55.50	-1	6,810	-0.01%
2021/12/21	1	53.80	0.1	54.30	54.70	0.9	6,856	0.01%
2021/12/15	0	0.00	23	54.31	54.30	-23	7,325	-0.31%
2021/12/14	2	53.65	12	54.01	53.50	-10	7,377	-0.14%
2021/12/09	0	0.00	2	56.30	55.70	-2	7,878	-0.03%
2021/12/08	1	55.50	2	56.45	56.30	-1	7,967	-0.01%
2021/12/07	4	55.88	4	56.25	55.60	0	8,109	0.00%
2021/12/03	1	57.30	5	57.38	57.60	-4	8,616	-0.05%
2021/12/02	1	56.50	2	56.60	56.90	-1	8,791	-0.01%
2021/11/30	20	55.90	1	56.10	55.50	19	9,265	0.21%
2021/11/29	8	53.06	2	54.30	54.40	6	9,701	0.06%
2021/11/26	1	53.00	4.4	53.11	53.00	-3.4	10,180	-0.03%
2021/11/25	2	55.15	2	55.80	54.90	0	10,603	0.00%
2021/11/24	0	0.00	3	56.00	56.00	-3	12,244	-0.02%
2021/11/23	25	56.79	20	56.10	56.00	5	13,642	0.04%
2021/11/22	7	55.91	0	0.00	57.60	7	13,796	0.05%
2021/11/19	1	56.50	0	0.00	56.60	1	13,942	0.01%
2021/11/18	0	0.00	2	58.50	57.30	-2	14,141	-0.01%
2021/11/17	0	0.00	1	57.00	57.70	-1	14,253	-0.01%
2021/11/16	3	57.17	9	57.44	57.40	-6	14,345	-0.04%
2021/11/15	0	0.00	2	58.35	58.30	-2	14,469	-0.01%
2021/11/12	7	58.30	3	58.70	57.20	4	14,623	0.03%
2021/11/11	3	58.43	0	0.00	58.60	3	14,677	0.02%
2021/11/10	2	58.60	3	59.07	59.40	-1	14,744	-0.01%
2021/11/09	6	58.60	1	59.40	58.50	5	14,990	0.03%
2021/11/08	3.1	60.21	0	0.00	58.90	3.1	15,168	0.02%
2021/11/05	5	61.10	1	60.80	61.30	4	15,129	0.03%
2021/11/04	1	58.90	1	59.90	59.50	0	15,237	0.00%
2021/11/03	28	58.60	10	57.70	58.20	18	15,291	0.12%
2021/11/02	10	60.60	0	0.00	59.80	10	15,548	0.06%
2021/11/01	3	60.93	4.1	60.30	61.50	-1.1	15,592	-0.01%
2021/10/29	3.1	59.72	4	59.35	59.40	-0.9	15,652	-0.01%
2021/10/26	2	58.10	0	0.00	56.80	2	16,845	0.01%
2021/10/25	0	0.00	1	58.00	58.10	-1	16,942	-0.01%
2021/10/21	2	57.20	0	0.00	56.60	2	17,370	0.01%
2021/10/20	1	57.90	2	57.30	58.00	-1	17,637	-0.01%
2021/10/19	2	57.45	2	57.40	57.50	0	17,857	0.00%
2021/10/18	4	57.25	6	56.42	55.40	-2	18,163	-0.01%
2021/10/15	0	0.00	1	57.00	56.70	-1	18,840	-0.01%
2021/10/12	1	53.40	1	52.60	52.90	0	20,096	0.00%
2021/10/08	1	56.40	1	56.40	55.90	0	20,389	0.00%
2021/10/07	1	55.10	3	56.20	56.30	-2	21,687	-0.01%
2021/10/06	2	55.00	0	0.00	54.10	2	22,623	0.01%
2021/10/05	0	0.00	0.2	55.30	55.60	-0.2	22,723	0.00%
2021/10/01	1	55.60	0.2	57.60	55.70	0.8	22,740	0.00%
2021/09/30	1.2	56.88	2	58.40	58.50	-0.8	22,859	0.00%
2021/09/29	5	58.12	0	0.00	57.20	5	22,762	0.02%
2021/09/28	0	0.00	17	59.87	60.60	-17	22,649	-0.08%
2021/09/27	7	61.27	1	60.70	60.50	6	22,617	0.03%
2021/09/24	14	63.07	2	63.20	62.90	12	22,495	0.05%
2021/09/23	2	60.50	0	0.00	60.00	2	22,317	0.01%
2021/09/22	2	59.90	0	0.00	59.60	2	22,350	0.01%
2021/09/17	2	61.90	1	62.30	62.40	1	22,326	0.00%
2021/09/16	7	62.56	1	63.50	61.80	6	22,421	0.03%
2021/09/15	2	63.60	3	63.83	64.30	-1	22,291	0.00%
2021/09/14	0	0.00	15	64.70	64.60	-15	22,151	-0.07%
2021/09/13	3	64.60	0	0.00	64.00	3	21,953	0.01%
2021/09/10	5	65.36	2	65.20	65.60	3	21,916	0.01%
2021/09/09	4.2	66.10	5	66.06	66.40	-0.8	21,738	0.00%
2021/09/08	20	64.38	5	65.16	63.00	15	21,414	0.07%
2021/09/07	7	65.49	0	0.00	65.80	7	21,179	0.03%
2021/09/06	15	68.43	102	68.70	66.40	-87	20,977	-0.41%	大賣/
2021/09/03	107	67.96	10	67.67	67.30	97	20,743	0.47%	大買/
2021/09/02	31	67.49	18	67.66	65.80	13	20,805	0.06%
2021/09/01	66	69.80	63	70.63	69.00	3	20,307	0.01%
2021/08/31	90	70.63	89	71.39	71.80	1	19,856	0.01%
2021/08/30	107	69.36	104	70.06	70.20	3	19,361	0.02%	大買/大賣/
2021/08/27	89	66.45	112	68.15	69.10	-23	17,627	-0.13%	大賣/
2021/08/26	7	62.77	15	62.68	62.90	-8	16,152	-0.05%
2021/08/25	3	62.30	23	62.77	62.00	-20	15,912	-0.13%
2021/08/24	22	62.15	0	0.00	62.40	22	15,598	0.14%
2021/08/23	1	60.00	1	60.20	60.10	0	15,377	0.00%
2021/08/20	0	0.00	1	58.00	58.20	-1	15,262	-0.01%
2021/08/19	4	57.45	2	57.10	57.20	2	15,117	0.01%
2021/08/18	1	55.70	5	56.98	59.40	-4	14,921	-0.03%
2021/08/17	21	57.16	22	55.94	54.30	-1	14,733	-0.01%
2021/08/16	0	0.00	1	56.60	56.50	-1	14,598	-0.01%
2021/08/13	8	58.36	4	57.65	56.80	4	14,477	0.03%
2021/08/12	1	58.40	6	60.77	60.80	-5	14,211	-0.04%
2021/08/11	3	59.83	1	60.10	58.80	2	13,972	0.01%
2021/08/10	12	59.56	14	61.04	61.00	-2	13,860	-0.01%
2021/08/09	6	60.85	9	61.94	60.40	-3	13,700	-0.02%
2021/08/06	8.2	62.88	11	62.61	61.70	-2.8	13,599	-0.02%
2021/08/05	5	62.12	3	62.37	63.10	2	13,217	0.02%
2021/08/04	7	63.03	13	62.95	62.70	-6	13,128	-0.05%
2021/08/03	26	63.10	30	63.50	63.00	-4	12,951	-0.03%
2021/08/02	71	61.98	63	61.82	63.00	8	12,488	0.06%
2021/07/30	6	59.20	5	59.02	59.20	1	11,748	0.01%
2021/07/29	3	56.03	45	56.92	57.70	-42	11,553	-0.36%
2021/07/28	38	54.60	26	55.67	55.70	12	11,426	0.11%
2021/07/27	43	58.14	13	57.84	57.50	30	11,225	0.27%
2021/07/26	11	59.43	35.3	59.48	59.90	-24.3	11,074	-0.22%
2021/07/23	28	58.25	20	59.84	57.20	8	10,768	0.07%
2021/07/22	21	59.13	61	59.76	59.50	-40	10,663	-0.38%
2021/07/21	53.3	58.85	38	59.38	58.50	15.3	10,434	0.15%
2021/07/20	88	55.88	61	57.46	58.30	27	9,936	0.27%
2021/07/19	12	55.06	42	55.03	54.40	-30	9,056	-0.33%
2021/07/16	3	52.00	0	0.00	53.30	3	8,738	0.03%
2021/07/15	36	52.48	21	52.53	52.40	15	8,594	0.17%
2021/07/14	66	55.21	37	55.55	55.90	29	8,222	0.35%
2021/07/13	16	51.83	30	52.52	52.10	-14	6,875	-0.20%
2021/07/12	0	0.00	1	47.30	48.15	-1	5,872	-0.02%
2021/07/09	1	46.40	1	46.65	46.90	0	5,727	0.00%
2021/07/08	3	47.65	0	47.75	46.85	3	5,860	0.05%
2021/07/07	21	47.18	20	46.65	47.00	1	5,729	0.02%
2021/07/02	0	0.00	10	44.48	45.20	-10	5,800	-0.17%
2021/07/01	0	0.00	2	44.45	44.40	-2	5,925	-0.03%
2021/06/30	0	0.00	2	44.95	45.20	-2	5,954	-0.03%
2021/06/29	1	45.70	1	44.65	44.50	0	5,939	0.00%
2021/06/28	1	45.35	6	45.73	46.00	-5	5,891	-0.08%
2021/06/18	0	0.00	2	44.40	44.50	-2	5,988	-0.03%
2021/06/15	0	0.00	4	44.20	43.85	-4	6,117	-0.07%
2021/06/11	2	43.95	0	0.00	44.20	2	6,144	0.03%
2021/06/10	6	45.53	6	45.40	44.50	0	6,097	0.00%
2021/06/09	1	43.70	0	0.00	44.20	1	5,872	0.02%
2021/06/08	3	43.47	0	0.00	44.10	3	5,903	0.05%
2021/05/31	0	0.00	10	42.70	42.50	-10	6,250	-0.16%
2021/05/26	0	0.00	6	41.00	40.60	-6	6,573	-0.09%
2021/05/25	10	40.32	0	0.00	40.30	10	6,682	0.15%
2021/05/20	1	39.90	1	39.45	39.40	0	7,100	0.00%
2021/05/19	1	39.00	0	0.00	39.20	1	7,278	0.01%
2021/05/18	0	0.00	7	38.21	38.80	-7	7,498	-0.09%
2021/05/14	1	39.05	1	38.45	38.55	0	8,395	0.00%
2021/05/13	7	38.42	0	0.00	38.35	7	9,064	0.08%
2021/05/12	1	37.55	0	0.00	38.40	1	9,528	0.01%
2021/05/11	1	40.00	1	40.50	40.55	0	9,544	0.00%
2021/05/10	0	0.00	1	43.00	43.00	-1	9,531	-0.01%
2021/05/07	2	42.23	1	42.55	42.55	1	9,559	0.01%
2021/05/06	2	42.10	0	0.00	40.90	2	9,609	0.02%
2021/05/04	1	43.60	10	42.90	42.95	-9	9,828	-0.09%
2021/05/03	0	0.00	1	44.70	44.70	-1	9,932	-0.01%
2021/04/29	2	47.45	10	48.24	47.20	-8	9,931	-0.08%
2021/04/28	1	47.45	2	48.18	48.00	-1	10,555	-0.01%
2021/04/27	0	0.00	60	47.40	47.25	-60	10,606	-0.57%
2021/04/26	2	47.90	50	47.44	47.90	-48	10,663	-0.45%
2021/04/22	1	45.15	25.1	46.05	44.70	-24.1	10,474	-0.23%
2021/04/21	2	46.00	80	46.00	46.10	-78	10,437	-0.75%
2021/04/19	0	0.00	20	45.30	45.35	-20	10,944	-0.18%
2021/04/16	1	45.00	0	0.00	45.05	1	11,042	0.01%
2021/04/14	23	44.13	0	0.00	44.05	23	11,015	0.21%
2021/04/12	1	46.40	0	0.00	46.10	1	10,932	0.01%
2021/04/09	0	0.00	11	46.50	46.70	-11	10,850	-0.10%
2021/04/08	1	46.50	2	46.25	46.75	-1	10,773	-0.01%
2021/04/07	0	0.00	50	45.89	46.70	-50	10,641	-0.47%
2021/04/01	25	45.12	0	0.00	44.90	25	10,468	0.24%
2021/03/31	136	45.35	0	0.00	45.00	136	10,460	1.30%	大買/鉅額交易
2021/03/30	4	45.55	12	45.20	45.35	-8	10,427	-0.08%
2021/03/29	14	46.08	0	0.00	45.85	14	10,330	0.14%
2021/03/26	0	0.00	10	46.25	45.90	-10	10,305	-0.10%
2021/03/23	0	0.00	1	45.95	45.20	-1	10,091	-0.01%
2021/03/18	4	44.55	30	44.70	44.35	-26	9,987	-0.26%
2021/03/17	92	43.97	0	0.00	44.00	92	10,005	0.92%
2021/03/16	7	43.94	0	0.00	43.80	7	10,040	0.07%
2021/03/15	33	44.05	0	0.00	43.85	33	10,186	0.32%
2021/03/12	0	0.00	4	44.15	44.25	-4	10,161	-0.04%
2021/03/11	0	0.00	0.1	44.20	44.15	-0.1	10,189	0.00%
2021/03/10	2	43.18	2	42.70	42.80	0	10,170	0.00%
2021/03/09	1	42.35	0	0.00	42.45	1	10,149	0.01%
2021/03/03	1	44.80	0	0.00	44.80	1	10,155	0.01%
2021/03/02	2	46.50	1	46.40	45.50	1	10,088	0.01%
2021/02/26	2	45.85	2	45.93	45.90	0	10,030	0.00%
2021/02/25	1	46.00	12	45.23	45.35	-11	10,222	-0.11%
2021/02/24	1	46.70	2	46.30	45.60	-1	10,283	-0.01%
2021/02/23	22	47.00	0	0.00	46.15	22	10,120	0.22%
2021/02/22	4	46.53	7	46.07	46.80	-3	9,978	-0.03%
2021/02/19	15	46.04	31	46.41	46.15	-16	9,808	-0.16%
2021/02/18	10	47.71	8.3	47.62	47.50	1.7	9,634	0.02%
2021/02/17	21.3	48.75	17	48.61	49.00	4.3	9,409	0.05%
2021/02/05	28	47.80	96	47.58	47.55	-68	8,932	-0.76%
2021/02/04	108	47.26	37	47.59	47.80	71	8,421	0.84%	大買/
2021/02/03	5	45.61	13	44.89	45.70	-8	7,728	-0.10%
2021/02/02	16	43.39	1	43.25	43.60	15	7,246	0.21%
2021/01/27	1	44.45	2	44.30	44.25	-1	7,018	-0.01%
2021/01/26	6	43.84	4	43.65	43.80	2	6,880	0.03%
2021/01/25	2	43.80	26	42.78	43.80	-24	6,672	-0.36%
2021/01/22	0	0.00	42	41.67	42.20	-42	6,492	-0.65%
2021/01/21	38	44.53	28	42.10	41.60	10	6,384	0.16%
2021/01/20	11	41.57	8	41.69	42.00	3	5,695	0.05%
2021/01/19	25.9	41.38	3	41.10	40.95	22.9	5,494	0.42%
2021/01/18	16	39.77	0	0.00	40.25	16	5,361	0.30%
2021/01/14	7	40.84	1.3	40.73	40.75	5.7	5,203	0.11%
2021/01/13	16	40.54	1	40.45	40.40	15	5,162	0.29%
2021/01/12	14	41.54	31	42.12	40.35	-17	5,046	-0.34%
2021/01/11	2	40.35	15.1	40.00	40.35	-13.1	4,488	-0.29%
2021/01/08	1.1	38.56	0	0.00	38.55	1.1	4,357	0.02%
2021/01/06	15	38.82	1	39.25	38.95	14	4,378	0.32%
2021/01/05	0	0.00	28	39.30	39.75	-28	4,303	-0.65%
2021/01/04	0	0.00	19	38.95	39.00	-19	4,202	-0.45%
2020/12/28	38	38.69	5	38.45	38.55	33	4,160	0.79%
2020/12/24	0.3	38.30	0	0.00	37.90	0.3	4,155	0.01%
2020/12/22	6	37.42	0	0.00	37.10	6	4,176	0.14%
2020/12/21	0	0.00	15	38.01	37.90	-15	4,174	-0.36%
2020/12/18	9	38.01	0	0.00	37.90	9	4,163	0.22%
2020/12/17	1	38.15	0	0.00	38.30	1	4,162	0.02%
2020/12/15	1	38.50	1	39.25	38.15	0	4,202	0.00%
2020/12/14	14	39.36	0	0.00	39.50	14	4,167	0.34%
2020/12/11	0	0.00	1	40.45	39.45	-1	4,307	-0.02%
2020/12/10	27	40.27	0	0.00	40.10	27	4,403	0.61%
2020/12/09	20	40.95	5	39.95	41.05	15	4,306	0.35%
2020/12/04	1	38.45	1	38.25	38.85	0	3,990	0.00%
2020/12/02	1	38.50	10	38.50	38.40	-9	3,929	-0.23%
2020/12/01	0	0.00	1	38.40	38.40	-1	3,859	-0.03%
2020/11/30	1	37.85	2	37.80	37.35	-1	3,775	-0.03%
2020/11/27	0	0.00	8	37.20	37.15	-8	3,702	-0.22%
2020/11/26	2	37.00	0	0.00	37.00	2	3,677	0.05%
2020/11/25	15	37.30	0	0.00	36.80	15	3,678	0.41%
2020/11/24	1	37.75	9	37.62	37.40	-8	3,630	-0.22%
2020/11/23	0	0.00	17	36.07	37.10	-17	3,319	-0.51%
2020/11/20	6	34.93	0	0.00	35.20	6	3,185	0.19%
2020/11/18	4	35.25	1	35.35	35.10	3	3,224	0.09%
2020/11/16	1	35.25	0	0.00	35.15	1	3,318	0.03%
2020/11/12	0	0.00	2	35.25	34.80	-2	3,481	-0.06%
2020/11/11	2	34.70	0	0.00	34.75	2	3,532	0.06%
2020/11/10	0	0.00	3	34.40	34.60	-3	3,568	-0.08%
2020/11/09	0	0.00	10	34.50	34.80	-10	3,603	-0.28%
2020/11/06	0	0.00	1	34.00	33.95	-1	3,620	-0.03%
2020/11/05	1	34.00	0	0.00	34.00	1	3,702	0.03%
2020/11/04	2	32.80	62	33.13	33.35	-60	3,761	-1.60%
2020/11/02	2	32.90	0	0.00	32.95	2	3,984	0.05%
2020/10/30	10	33.64	0	0.00	33.35	10	4,038	0.25%
2020/10/29	52	33.94	0	0.00	34.10	52	4,100	1.27%
2020/10/28	3	34.80	12	35.00	34.30	-9	4,352	-0.21%
2020/10/27	8	34.35	0	0.00	34.65	8	4,642	0.17%
2020/10/26	2	34.30	1	34.65	34.25	1	4,662	0.02%
2020/10/21	11	33.95	2	34.03	33.95	9	4,887	0.18%
2020/10/20	1	33.55	0	0.00	33.60	1	5,017	0.02%
2020/10/16	1	33.30	0	0.00	33.30	1	5,070	0.02%
2020/10/12	0	0.00	2	33.40	33.30	-2	5,010	-0.04%
2020/10/08	1	33.25	0	0.00	33.25	1	5,058	0.02%
2020/10/07	0	0.00	9	33.40	33.50	-9	5,122	-0.18%
2020/10/06	4	33.50	0	0.00	33.30	4	5,170	0.08%
2020/09/28	1	31.50	1	31.70	31.75	0	5,445	0.00%
2020/09/24	4	32.10	8	31.86	31.80	-4	5,502	-0.07%
2020/09/23	1	33.00	0	0.00	32.85	1	5,527	0.02%
2020/09/21	1	33.60	1	33.50	33.40	0	5,656	0.00%
2020/09/18	1	34.00	0	0.00	34.10	1	5,642	0.02%
2020/09/17	1	34.40	0	0.00	34.45	1	5,611	0.02%
2020/09/16	9	34.91	2	35.03	34.70	7	5,604	0.12%
2020/09/15	11	34.56	1	34.00	34.95	10	5,436	0.18%
2020/09/11	2	32.40	1	32.65	32.60	1	5,289	0.02%
2020/09/10	1	33.20	0	0.00	32.80	1	5,304	0.02%
2020/09/09	4	32.75	1	32.75	33.05	3	5,330	0.06%
2020/09/08	2	33.28	1	33.05	33.05	1	5,419	0.02%
2020/09/04	1	32.45	0	0.00	32.75	1	5,569	0.02%
2020/09/03	1	33.00	0	0.00	33.05	1	5,579	0.02%
2020/08/26	1	33.40	1	33.10	33.00	0	5,919	0.00%
2020/08/24	0	0.00	1	31.90	32.15	-1	5,881	-0.02%
2020/08/21	1	32.50	0	0.00	32.70	1	5,853	0.02%
2020/08/20	1	32.25	0	0.00	32.25	1	5,848	0.02%
2020/08/19	1	33.90	0	0.00	33.75	1	5,801	0.02%
2020/08/17	0	0.00	1	34.80	35.00	-1	5,772	-0.02%
2020/08/13	0	0.00	1	35.05	34.30	-1	5,671	-0.02%
2020/08/12	1	35.05	0	0.00	34.70	1	5,644	0.02%
2020/08/11	0	0.00	1	34.20	34.80	-1	5,583	-0.02%
2020/08/10	1	36.40	0	0.00	35.30	1	5,515	0.02%
2020/08/07	4	35.18	2	35.80	35.45	2	5,450	0.04%
2020/08/06	2	36.88	3	35.88	35.90	-1	5,404	-0.02%
2020/08/05	1	37.00	20	36.88	36.70	-19	5,255	-0.36%
2020/08/04	0	0.00	1	36.20	36.75	-1	5,218	-0.02%
2020/08/03	24	36.46	4	36.15	36.45	20	5,143	0.39%
2020/07/31	3	34.80	4	34.49	34.95	-1	4,912	-0.02%
2020/07/29	0	0.00	1	30.40	30.90	-1	4,649	-0.02%
2020/07/28	0	0.00	1	30.65	30.15	-1	4,768	-0.02%
2020/07/27	5	32.51	0	0.00	32.25	5	4,685	0.11%
2020/07/24	7	32.06	1	32.20	32.25	6	4,558	0.13%
2020/07/23	2	31.60	2	31.60	31.80	0	4,428	0.00%
2020/07/22	4	31.28	1	31.15	31.15	3	4,416	0.07%
2020/07/14	4	31.89	4	32.00	32.00	0	4,624	0.00%
2020/07/09	1	31.50	10	31.92	31.40	-9	4,498	-0.20%
2020/07/08	12	31.64	21	32.04	32.15	-9	4,445	-0.20%
2020/07/07	21	32.59	2	32.50	32.80	19	4,418	0.43%
2020/07/06	0	0.00	1	32.65	32.65	-1	4,426	-0.02%
2020/07/03	1	32.75	0	0.00	32.30	1	4,460	0.02%
2020/07/02	1	33.00	2	32.85	32.75	-1	4,493	-0.02%
2020/07/01	2	32.10	2	32.30	32.20	0	4,460	0.00%
2020/06/30	0	0.00	59	31.35	31.80	-59	4,413	-1.34%
2020/06/24	2	31.08	1	30.85	30.85	1	4,376	0.02%
2020/06/23	1	31.05	1	30.80	30.85	0	4,435	0.00%
2020/06/19	0	0.00	0	30.35	30.35	0	4,535	0.00%
2020/06/17	10	30.51	0	0.00	30.30	10	4,537	0.22%
2020/06/16	0	0.00	1	31.20	30.70	-1	4,530	-0.02%
2020/06/15	72	31.01	22	30.80	30.70	50	4,577	1.09%
2020/06/12	29	29.31	32	30.20	30.45	-3	4,497	-0.07%
2020/06/11	1	30.85	0	0.00	29.60	1	4,459	0.02%
2020/06/10	0	0.00	10	30.65	30.80	-10	4,402	-0.23%
2020/06/09	0	0.00	2	30.90	30.80	-2	4,470	-0.04%
2020/06/08	1	30.80	1	31.15	30.65	0	4,503	0.00%
2020/06/05	1	30.65	1	30.55	30.65	0	4,431	0.00%
2020/06/04	11	30.39	0	0.00	30.55	11	4,420	0.25%
2020/05/27	0	0.00	1	28.85	28.80	-1	4,249	-0.02%
2020/05/26	1	29.00	0	0.00	28.95	1	4,241	0.02%
2020/05/25	2	28.78	4	29.21	29.35	-2	4,181	-0.05%
2020/05/22	2	28.15	0	0.00	28.05	2	4,050	0.05%
2020/05/20	0	0.00	1	27.80	27.85	-1	4,022	-0.02%
2020/05/19	1	27.85	1	27.80	28.10	0	4,008	0.00%
2020/05/18	1	27.40	1	27.65	27.40	0	3,966	0.00%
2020/05/15	2	27.55	0	0.00	27.15	2	3,946	0.05%
2020/05/14	5	27.86	0	0.00	27.15	5	3,911	0.13%
2020/05/12	2	27.75	1	28.00	27.75	1	3,890	0.03%
2020/05/11	5	28.16	0	0.00	28.15	5	3,897	0.13%
2020/05/08	5	28.21	1	28.05	28.05	4	3,872	0.10%
2020/05/06	1	27.80	5	27.97	27.80	-4	3,840	-0.10%
2020/05/05	3	28.22	0	0.00	27.85	3	3,815	0.08%
2020/05/04	5	27.08	7	27.19	27.35	-2	3,726	-0.05%
2020/04/30	0	0.00	2	26.10	26.35	-2	3,590	-0.06%
2020/04/27	0	0.00	1	25.75	25.75	-1	3,534	-0.03%
2020/04/24	0	0.00	1	25.60	25.50	-1	3,513	-0.03%
2020/04/21	5	24.85	0	0.00	24.85	5	3,421	0.15%
2020/04/17	3	25.62	0	0.00	25.25	3	3,304	0.09%
2020/04/15	1	24.45	20	24.60	24.55	-19	3,114	-0.61%
2020/04/14	2	24.15	1	24.25	24.40	1	3,060	0.03%
2020/04/13	4	23.83	0	0.00	23.85	4	3,036	0.13%
2020/04/10	15	24.30	0	0.00	24.20	15	3,026	0.50%
2020/04/07	1	22.05	1	22.35	22.40	0	2,906	0.00%
2020/04/01	1	21.20	24	20.80	20.85	-23	2,783	-0.83%
2020/03/31	23	20.70	0	0.00	20.85	23	2,757	0.83%
2020/03/25	0	0.00	1	21.00	20.90	-1	2,754	-0.04%
2020/03/24	6	20.52	0	0.00	20.25	6	2,706	0.22%
2020/03/16	15	23.17	15	22.36	22.35	0	2,763	0.00%
2020/03/13	0	0.00	1	23.25	23.80	-1	2,671	-0.04%
2020/03/11	1	27.60	1	26.85	26.75	0	2,497	0.00%
2020/03/09	1	26.80	1	26.90	26.45	0	2,406	0.00%
2020/03/06	1	27.85	1	27.45	27.40	0	2,342	0.00%
2020/03/05	1	27.65	1	27.65	27.30	0	2,300	0.00%
2020/03/04	2	26.90	1	27.05	27.00	1	2,215	0.05%
2020/02/21	0	0.00	1	27.20	27.70	-1	2,087	-0.05%
2020/02/14	1	27.55	0	0.00	27.55	1	2,024	0.05%
2020/02/10	5	26.50	0	0.00	26.45	5	1,929	0.26%
2020/02/05	0	0.00	1	26.60	26.75	-1	1,875	-0.05%
2020/02/04	1	26.60	10	26.55	26.55	-9	1,850	-0.49%
2020/02/03	3	26.10	0	0.00	26.10	3	1,851	0.16%
2020/01/31	5	27.40	0	0.00	27.35	5	1,831	0.27%
2020/01/30	0	0.00	1	27.55	27.20	-1	1,937	-0.05%
2020/01/03	0	0.00	1	31.20	30.40	-1	1,868	-0.05%
2020/01/02	1	31.55	0	0.00	31.45	1	1,822	0.05%
2019/12/25	1	30.75	1	30.45	30.55	0	1,689	0.00%
2019/12/17	10	29.93	10	30.19	30.20	0	1,402	0.00%
2019/12/13	1	29.00	0	0.00	28.65	1	1,375	0.07%
2019/12/06	0	0.00	1	28.25	28.45	-1	1,248	-0.08%
2019/12/05	1	27.90	0	0.00	28.15	1	1,244	0.08%
2019/11/29	0	0.00	2	27.80	27.60	-2	1,302	-0.15%
2019/11/13	1	28.00	1	27.60	27.65	0	1,433	0.00%
2019/11/08	4	27.65	0	0.00	27.75	4	1,446	0.28%
2019/11/07	4	28.10	0	0.00	27.95	4	1,447	0.28%
2019/11/04	3	28.70	0	0.00	28.80	3	1,444	0.21%
2019/10/23	1	27.80	1	27.75	27.75	0	1,428	0.00%
2019/10/17	5	27.55	0	0.00	27.55	5	1,564	0.32%
2019/10/07	3	27.90	0	0.00	27.95	3	1,644	0.18%
2019/10/04	4	28.09	1	27.85	27.85	3	1,653	0.18%
2019/09/19	1	29.00	1	28.60	28.60	0	1,695	0.00%
2019/09/05	0	0.00	18	28.15	28.20	-18	1,623	-1.11%
2019/09/02	1	27.55	0	0.00	27.45	1	1,606	0.06%
2019/08/26	5	26.90	0	0.00	26.90	5	1,539	0.32%
2019/08/22	18	28.01	0	0.00	28.00	18	1,535	1.17%
2019/08/19	0	0.00	12	29.41	29.80	-12	1,512	-0.79%
2019/08/16	0	0.00	23	29.15	29.05	-23	1,491	-1.54%
2019/08/14	0	0.00	1	29.30	29.10	-1	1,465	-0.07%
2019/08/05	1	29.50	1	28.75	28.70	0	1,516	0.00%
2019/08/02	1	29.25	0	0.00	29.10	1	1,510	0.07%
2019/07/31	7	30.51	1	30.20	30.10	6	1,498	0.40%
2019/07/25	0	0.00	10	31.80	31.80	-10	1,496	-0.67%
2019/07/24	50	31.60	50	31.85	31.55	0	1,488	0.00%
2019/07/23	28	30.57	1	30.55	30.95	27	1,441	1.87%
2019/07/17	4	29.90	0	0.00	29.70	4	1,558	0.26%
2019/07/11	6	29.55	1	29.65	29.80	5	1,864	0.27%
2019/07/10	0	0.00	2	29.05	29.10	-2	1,899	-0.11%
2019/07/03	1	29.35	0	0.00	29.10	1	2,615	0.04%
2019/07/01	0	0.00	26	29.29	29.40	-26	2,727	-0.95%
2019/06/27	1	28.70	0	0.00	28.50	1	2,708	0.04%
2019/06/19	8	27.45	0	0.00	27.70	8	2,791	0.29%
2019/06/05	0	0.00	6	27.25	27.10	-6	2,842	-0.21%
2019/05/21	0	0.00	20	26.95	27.45	-20	3,189	-0.63%
2019/05/14	13	28.09	0	0.00	28.25	13	3,233	0.40%
2019/05/10	0	0.00	10	29.30	29.20	-10	3,293	-0.30%
2019/05/09	5	29.50	0	0.00	29.35	5	3,345	0.15%
2019/05/06	7	30.61	0	0.00	30.50	7	3,521	0.20%
2019/05/03	2	31.95	5	32.00	31.70	-3	3,502	-0.09%
2019/05/02	5	31.50	0	0.00	31.50	5	3,493	0.14%
2019/04/25	6	32.55	0	0.00	32.45	6	3,482	0.17%
2019/04/24	7	32.59	3	32.47	32.00	4	3,463	0.12%
2019/04/23	11	32.50	1	32.50	32.50	10	3,400	0.29%
2019/04/22	2	32.68	38	32.52	32.75	-36	3,333	-1.08%
2019/04/19	3	32.30	20	32.17	31.60	-17	3,262	-0.52%
2019/04/18	2	32.20	0	0.00	30.90	2	3,215	0.06%
2019/04/17	17	31.95	19	32.35	32.00	-2	3,118	-0.06%
2019/04/16	0	0.00	2	31.65	32.35	-2	3,065	-0.07%
2019/04/15	20	31.49	0	0.00	32.00	20	3,012	0.66%
2019/04/12	13	30.93	10	30.98	30.85	3	2,884	0.10%
2019/04/11	2	30.70	0	0.00	30.20	2	2,805	0.07%
2019/04/09	3	30.60	0	0.00	31.40	3	2,513	0.12%
2019/04/08	1	29.80	0	0.00	29.70	1	2,339	0.04%
2019/03/27	4	28.93	0	0.00	28.95	4	2,167	0.18%
2019/03/22	6	30.00	20	29.74	29.95	-14	2,122	-0.66%
2019/03/06	13	29.85	0	0.00	29.75	13	2,291	0.57%
2019/03/04	0	0.00	0.1	30.30	30.30	-0.1	2,234	0.00%
2019/02/25	4	29.85	0	0.00	30.00	4	2,123	0.19%
2019/02/20	1	29.35	3	29.57	30.00	-2	2,164	-0.09%
2019/02/18	0	0.00	10	29.55	29.55	-10	2,182	-0.46%
2019/02/15	1	28.95	0	0.00	29.00	1	2,223	0.04%
2019/02/14	10	29.30	0	0.00	29.40	10	2,280	0.44%
2019/02/12	0	0.00	5	29.45	30.05	-5	2,249	-0.22%
2019/01/30	0	0.00	4	29.70	29.75	-4	2,234	-0.18%
2019/01/28	5	29.90	0	0.00	29.65	5	2,166	0.23%
2019/01/22	0	0.00	2	28.45	28.30	-2	2,150	-0.09%
2019/01/17	0	0.00	18	27.40	27.10	-18	2,337	-0.77%
2019/01/16	0	0.00	2	27.20	27.05	-2	2,355	-0.08%
2019/01/11	0	0.00	18	26.98	26.90	-18	2,483	-0.72%
2019/01/10	15	27.08	0	0.00	26.90	15	2,491	0.60%
2019/01/03	1	26.50	1	26.20	26.10	0	2,689	0.00%
2018/12/26	1	26.30	1	26.00	25.90	0	2,747	0.00%
2018/12/18	5	27.10	0	0.00	27.20	5	2,763	0.18%
2018/12/17	15	27.45	0	0.00	27.40	15	2,799	0.54%
2018/12/13	0	0.00	20	27.60	27.55	-20	2,863	-0.70%
2018/12/12	20	27.43	0	0.00	27.50	20	2,866	0.70%
2018/12/10	2	26.95	0	0.00	27.10	2	2,925	0.07%
2018/12/07	3	27.40	0	0.00	27.50	3	2,923	0.10%
2018/12/06	3	27.35	0	0.00	27.40	3	2,906	0.10%
2018/12/05	5	29.08	0	0.00	28.95	5	2,870	0.17%
2018/11/15	0	0.00	2	29.75	29.90	-2	2,759	-0.07%
2018/11/13	2	29.38	0	0.00	29.40	2	2,715	0.07%
2018/11/08	0	0.00	5	27.92	28.05	-5	2,705	-0.18%
2018/11/06	9	27.06	0	0.00	26.50	9	2,798	0.32%
2018/11/05	3	27.80	0	0.00	27.85	3	2,967	0.10%
2018/11/02	6	28.17	0	0.00	27.80	6	3,017	0.20%
2018/11/01	0	0.00	10	27.50	27.70	-10	2,999	-0.33%
2018/10/31	10	26.75	0	0.00	26.85	10	3,011	0.33%
2018/10/26	20	24.91	20	25.15	25.30	0	3,061	0.00%
2018/10/25	0	0.00	4	25.20	25.20	-4	3,021	-0.13%
2018/10/24	0	0.00	10	28.00	28.00	-10	2,927	-0.34%
2018/10/22	1	27.85	1	28.45	28.75	0	2,944	0.00%
2018/10/17	4	29.00	0	0.00	28.55	4	2,880	0.14%
2018/10/12	14	28.57	0	0.00	28.85	14	2,954	0.47%
2018/10/02	11	37.09	0	0.00	36.95	11	2,962	0.37%
2018/09/21	0	0.00	4	37.65	37.55	-4	3,052	-0.13%
2018/09/19	0	0.00	3	37.95	37.55	-3	3,032	-0.10%
2018/09/18	3	36.60	0	0.00	36.80	3	3,011	0.10%
2018/09/17	4	36.75	0	0.00	36.40	4	3,026	0.13%
2018/09/10	0	0.00	5	36.85	36.30	-5	3,073	-0.16%
2018/09/06	0	0.00	10	38.90	38.85	-10	3,075	-0.33%
2018/09/05	5	39.30	20	38.97	38.90	-15	3,086	-0.49%
2018/09/03	20	38.58	0	0.00	38.20	20	3,120	0.64%
2018/08/22	0	0.00	1	36.35	35.70	-1	3,270	-0.03%
2018/08/15	0	0.00	5	38.60	38.45	-5	3,311	-0.15%
2018/08/14	10	39.85	0	0.00	39.75	10	3,271	0.31%
2018/08/13	0	0.00	28	40.04	39.90	-28	3,238	-0.86%
2018/08/10	1	39.85	0	0.00	39.70	1	3,135	0.03%
2018/08/07	10	38.00	12	38.40	38.50	-2	2,940	-0.07%
2018/08/03	10	37.00	10	37.40	37.45	0	2,944	0.00%
2018/08/02	10	37.37	1	37.70	36.80	9	2,929	0.31%
2018/07/31	20	38.05	5	38.10	38.15	15	2,886	0.52%
2018/07/30	0	0.00	30	37.55	37.60	-30	2,894	-1.04%
2018/07/27	2	38.00	3	37.65	37.15	-1	2,927	-0.03%
2018/07/25	30	36.92	2	37.20	36.85	28	2,894	0.97%
2018/07/24	0	0.00	30	36.85	36.60	-30	2,867	-1.05%
2018/07/18	0	0.00	2	35.85	35.85	-2	2,823	-0.07%
2018/07/17	2	36.20	4	36.55	36.20	-2	2,835	-0.07%
2018/07/16	0	0.00	1	33.80	35.65	-1	2,794	-0.04%
2018/07/13	6	33.70	33	33.65	34.20	-27	2,761	-0.98%
2018/07/11	14	32.57	0	0.00	32.70	14	2,846	0.49%
2018/07/10	1	32.75	0	0.00	32.65	1	2,934	0.03%
2018/06/28	7	33.80	0	0.00	33.65	7	3,114	0.22%
2018/06/27	4	34.05	0	0.00	34.00	4	3,144	0.13%
2018/06/21	0	0.00	2	35.50	34.85	-2	3,123	-0.06%
2018/06/20	2	35.00	0	0.00	34.85	2	3,130	0.06%
2018/06/19	10	35.75	0	0.00	35.50	10	3,137	0.32%
2018/06/14	0	0.00	1	37.05	36.65	-1	3,205	-0.03%
2018/06/12	21	36.64	0	0.00	36.80	21	3,267	0.64%
2018/06/11	2	37.10	15	37.00	36.85	-13	3,349	-0.39%
2018/06/08	0	0.00	10	36.15	35.80	-10	3,497	-0.29%
2018/06/06	5	35.55	0	0.00	35.55	5	3,846	0.13%
2018/06/05	10	35.80	0	0.00	35.75	10	4,042	0.25%
2018/06/04	2	35.85	0	0.00	36.10	2	4,036	0.05%
2018/06/01	10	35.25	0	0.00	35.50	10	4,051	0.25%
2018/05/29	5	35.45	5	35.60	35.40	0	3,983	0.00%
2018/05/28	0	0.00	4	35.75	35.95	-4	3,970	-0.10%
2018/05/24	0	0.00	1	34.75	34.40	-1	3,970	-0.03%
2018/05/17	0	0.00	10	35.27	35.00	-10	4,445	-0.22%
2018/05/16	0	0.00	3	35.20	35.00	-3	4,513	-0.07%
2018/05/15	0	0.00	15	35.10	35.00	-15	4,536	-0.33%
2018/05/14	0	0.00	20	34.60	35.50	-20	4,615	-0.43%
2018/05/10	2	34.30	0	0.00	34.30	2	4,671	0.04%
2018/05/09	20	33.98	0	0.00	34.00	20	4,718	0.42%
2018/05/08	0	0.00	5	34.15	34.20	-5	4,781	-0.10%
2018/05/07	10	33.75	5	33.90	33.90	5	4,826	0.10%
2018/04/25	100	32.72	100	32.20	32.70	0	6,179	0.00%
2018/04/24	2	32.95	0	0.00	32.85	2	6,222	0.03%
2018/04/23	0	0.00	17	34.16	34.00	-17	6,272	-0.27%
2018/04/20	6	35.61	0	0.00	35.65	6	6,335	0.09%
2018/04/17	0	0.00	10	36.05	36.00	-10	6,588	-0.15%
2018/04/16	10	35.35	0	0.00	35.00	10	6,590	0.15%
2018/04/12	5	36.90	0	0.00	36.95	5	6,811	0.07%
2018/04/10	7	38.14	1	37.65	37.70	6	6,837	0.09%
2018/04/02	0	0.00	59	37.95	38.00	-59	6,852	-0.86%
2018/03/31	0	0.00	1	38.10	37.90	-1	6,893	-0.01%
2018/03/30	59	38.24	3	38.45	38.15	56	7,000	0.80%
2018/03/29	0	0.00	2	37.60	37.70	-2	7,189	-0.03%
2018/03/27	0	0.00	1	38.00	37.85	-1	7,408	-0.01%
2018/03/26	3	38.05	0	0.00	37.70	3	7,413	0.04%
2018/03/23	1	37.20	0	0.00	37.20	1	7,427	0.01%
2018/03/22	0	0.00	1	38.10	37.85	-1	7,406	-0.01%
2018/03/16	6	38.27	0	0.00	37.90	6	7,473	0.08%
2018/03/15	12	39.20	33	39.21	39.10	-21	7,429	-0.28%
2018/03/14	1	39.40	27	39.93	39.80	-26	7,379	-0.35%
2018/03/13	0	0.00	20	38.50	38.80	-20	7,255	-0.28%
2018/03/12	23	38.18	54	37.94	37.95	-31	7,125	-0.44%
2018/03/09	80	37.44	2	37.30	37.15	78	6,989	1.12%
2018/03/07	0	0.00	1	35.80	35.60	-1	7,052	-0.01%
2018/03/02	0	0.00	15	35.22	35.15	-15	7,456	-0.20%
2018/03/01	1	35.10	0	0.00	35.85	1	7,611	0.01%
2018/02/21	0	0.00	4	35.16	34.95	-4	8,019	-0.05%
2018/02/12	2	31.75	2	32.05	32.10	0	8,202	0.00%
2018/02/09	12	30.70	12	31.11	31.05	0	8,523	0.00%
2018/02/07	2	35.23	2	35.65	35.00	0	8,611	0.00%
2018/02/06	21	33.90	20	36.21	34.30	1	8,842	0.01%
2018/02/05	2.7	36.73	2	37.55	37.50	0.7	8,928	0.01%
2018/02/01	5	37.75	0	0.00	37.70	5	9,589	0.05%
2018/01/31	1	37.10	2	37.50	38.35	-1	9,867	-0.01%
2018/01/30	5	38.48	0	0.00	37.90	5	9,838	0.05%
2018/01/29	2	39.45	4	38.90	38.95	-2	9,850	-0.02%
2018/01/25	1	39.20	0	0.00	38.45	1	10,086	0.01%
2018/01/23	8	38.58	23	38.76	38.60	-15	10,065	-0.15%
2018/01/22	8	38.93	15	39.22	39.45	-7	9,953	-0.07%
2018/01/19	59	41.74	43	42.66	40.05	16	9,770	0.16%
2018/01/18	5	39.65	0	0.00	39.65	5	8,844	0.06%
2018/01/17	9	39.70	12.2	40.76	39.85	-3.2	8,799	-0.04%
2018/01/16	6	41.18	13	41.08	41.00	-7	8,745	-0.08%
2018/01/15	59	40.87	0	0.00	40.40	59	8,718	0.68%
2018/01/11	5	40.29	13	41.00	41.25	-8	8,492	-0.09%
2018/01/10	20	40.24	10	39.80	39.70	10	8,375	0.12%
2018/01/08	26	39.02	40	39.15	39.00	-14	8,051	-0.17%
2018/01/04	3	38.73	0	0.00	38.10	3	7,971	0.04%
2018/01/03	20	38.33	0	0.00	37.95	20	7,908	0.25%