正崴 (2392)-群益金鼎-東門券商分點個股進出

台股 » 個股 » 正崴 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正崴

(2392)

股價
70.5
漲跌
▲3.9
漲幅
+5.86%
成交量
4,156張
產業
上市電子零組件類股
607人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正崴 (2392)籌碼相關－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/06/06	4	67.50	3	69.07	66.60	1	8,085	0.01%
2024/06/05	2	70.10	1	71.00	69.60	1	7,991	0.01%
2024/06/04	1	71.30	1	72.20	71.20	0	7,988	0.00%
2024/06/03	1	72.20	0	0.00	72.40	1	7,971	0.01%
2024/05/31	4	72.75	2	74.50	72.00	2	7,949	0.03%
2024/05/30	4.2	73.41	0	0.00	72.50	4.2	7,882	0.05%
2024/05/29	1	75.00	1	76.20	75.00	0	7,869	0.00%
2024/05/28	59.2	74.85	2	76.70	75.80	57.2	7,803	0.73%
2024/05/27	5	74.56	4	75.53	73.90	1	7,632	0.01%
2024/05/24	46	72.90	45	72.86	72.20	1	7,015	0.01%
2024/05/23	37	70.95	28	71.61	73.30	9	6,116	0.15%
2024/05/22	1	62.70	12.8	66.49	66.70	-11.8	5,175	-0.23%
2024/05/21	7	56.96	25	58.99	60.70	-18	4,835	-0.37%
2024/05/20	4	58.83	56.1	58.07	58.50	-52.1	4,496	-1.16%
2024/05/17	0	0.00	2	53.40	53.70	-2	3,911	-0.05%
2024/05/16	0	0.00	1	52.20	52.00	-1	3,770	-0.03%
2024/05/14	0	0.00	3	51.20	51.50	-3	3,610	-0.08%
2024/05/13	1	50.90	3	51.03	51.60	-2	3,527	-0.06%
2024/05/09	5	49.58	4	49.15	48.80	1	3,289	0.03%
2024/05/07	4	50.01	21	49.97	49.45	-17	3,130	-0.54%
2024/05/06	1	49.35	6	49.48	49.50	-5	2,921	-0.17%
2024/05/03	26	48.67	8	48.63	48.75	18	2,761	0.65%
2024/04/29	0	0.00	10.2	46.45	46.60	-10.2	2,442	-0.42%
2024/04/26	0	0.00	0.1	45.50	45.50	-0.1	2,404	0.00%
2024/04/25	2	45.75	0	0.00	45.40	2	2,422	0.08%
2024/04/22	0	0.00	3.3	44.47	44.15	-3.3	2,424	-0.14%
2024/04/19	3	43.60	0	0.00	44.40	3	2,430	0.12%
2024/04/18	0	0.00	30	45.78	46.25	-30	2,388	-1.26%
2024/04/16	3	43.30	0	0.00	43.50	3	2,351	0.13%
2024/04/15	0	0.00	0	45.90	45.80	0	2,301	0.00%
2024/04/12	2	45.65	0	0.00	46.25	2	2,301	0.09%
2024/04/11	15.1	46.00	0	0.00	45.85	15.1	2,300	0.66%
2024/04/09	2.1	46.25	0	0.00	46.25	2.1	2,395	0.09%
2024/04/03	0	0.00	3	46.30	46.35	-3	2,378	-0.13%
2024/04/02	30	46.88	2	46.90	47.00	28	2,371	1.18%
2024/04/01	1.1	47.83	1	47.10	47.10	0.1	2,388	0.00%
2024/03/29	12	47.75	9.5	48.06	46.40	2.5	2,313	0.11%
2024/03/28	1	46.70	0	0.00	46.00	1	2,161	0.05%
2024/03/27	9	46.47	1	47.20	47.10	8	2,122	0.38%
2024/03/26	0	0.00	4	45.20	44.85	-4	2,030	-0.20%
2024/03/22	0	45.20	1	45.10	45.00	-1	2,139	-0.05%
2024/03/21	1	44.90	0	0.00	44.90	1	2,252	0.04%
2024/03/14	1	44.40	0	0.00	44.40	1	3,448	0.03%
2024/03/12	0	0.00	1	45.30	45.20	-1	3,402	-0.03%
2024/03/11	1	43.25	3	43.85	43.90	-2	3,333	-0.06%
2024/03/06	1	46.10	0	0.00	46.05	1	3,334	0.03%
2024/03/05	0	46.45	0	0.00	46.50	0	3,341	0.00%
2024/03/04	1	46.00	0	0.00	45.85	1	3,355	0.03%
2024/03/01	2	45.15	7	45.16	46.05	-5	3,335	-0.15%
2024/02/27	2	44.50	0	0.00	44.50	2	3,421	0.06%
2024/02/26	5	44.80	1.1	44.45	44.50	3.9	3,391	0.12%
2024/02/23	4	44.26	2	44.35	43.90	2	3,346	0.06%
2024/02/22	1	43.85	0	0.00	43.90	1	3,332	0.03%
2024/02/21	2	44.10	1	44.30	44.20	1	3,323	0.03%
2024/02/19	1	43.55	2	43.55	43.75	-1	3,302	-0.03%
2024/02/16	5	43.17	2	43.40	43.20	3	3,320	0.09%
2024/02/15	4	42.63	0	0.00	42.85	4	3,317	0.12%
2024/02/05	2	43.38	0	0.00	43.50	2	3,335	0.06%
2024/02/01	0	0.00	2	44.40	44.05	-2	3,319	-0.06%
2024/01/19	3	43.90	0	0.00	43.90	3	3,314	0.09%
2024/01/16	0	0.00	2	44.35	44.65	-2	3,273	-0.06%
2024/01/11	2	44.40	0	0.00	44.75	2	3,265	0.06%
2024/01/10	2	44.75	0	0.00	44.75	2	3,293	0.06%
2024/01/08	0	0.00	2	45.95	45.80	-2	3,284	-0.06%
2024/01/05	1	45.80	0	0.00	45.75	1	3,279	0.03%
2024/01/04	3	46.22	12	47.07	46.10	-9	3,261	-0.28%
2024/01/03	7	48.78	2	48.80	48.80	5	3,179	0.16%
2023/12/28	0	0.00	1	48.70	48.65	-1	3,161	-0.03%
2023/12/27	0	0.00	1	48.80	48.65	-1	3,156	-0.03%
2023/12/26	1	48.35	0	0.00	48.40	1	3,133	0.03%
2023/12/25	1	48.25	0	0.00	48.10	1	3,137	0.03%
2023/12/22	1	48.70	0	0.00	48.20	1	3,145	0.03%
2023/12/20	1	49.50	1	50.00	49.90	0	3,185	0.00%
2023/12/19	0	0.00	3	48.18	48.50	-3	3,128	-0.10%
2023/12/18	3	50.72	2	50.40	49.20	1	3,071	0.03%
2023/12/15	0	0.00	2	50.40	50.20	-2	2,983	-0.07%
2023/12/13	0	49.15	3.2	49.75	49.60	-3.1	2,903	-0.11%
2023/12/12	14.2	49.71	13.3	50.46	51.60	0.9	2,612	0.03%
2023/12/11	1	46.70	3	46.53	47.10	-2	2,064	-0.10%
2023/12/08	2	44.38	5	44.61	44.45	-3	1,938	-0.15%
2023/12/06	0	0.00	20	44.95	45.00	-20	1,967	-1.02%
2023/12/04	1	44.20	1	44.45	44.45	0	1,983	0.00%
2023/12/01	0	0.00	2	44.75	44.90	-2	1,982	-0.10%
2023/11/30	1	44.40	0	0.00	44.10	1	2,001	0.05%
2023/11/29	1	44.30	0	0.00	44.30	1	2,037	0.05%
2023/11/27	1	44.40	0	0.00	43.35	1	2,148	0.05%
2023/11/23	0	0.00	1	41.55	41.85	-1	2,166	-0.05%
2023/11/14	1	40.20	0	0.00	40.25	1	2,298	0.04%
2023/11/08	0	0.00	1	39.75	39.65	-1	2,500	-0.04%
2023/10/27	5	39.05	0	0.00	39.00	5	2,555	0.20%
2023/10/24	1	38.70	0	0.00	39.10	1	2,641	0.04%
2023/10/11	2	41.38	2	41.05	41.10	0	2,993	0.00%
2023/10/04	1	40.55	0	0.00	40.80	1	3,002	0.03%
2023/09/27	0	0.00	4	40.40	40.35	-4	3,132	-0.13%
2023/09/21	2	41.15	0	0.00	41.35	2	3,053	0.07%
2023/09/20	3	42.25	0	0.00	41.85	3	3,045	0.10%
2023/09/19	45	44.05	45	44.23	42.75	0	3,033	0.00%
2023/09/15	0	0.00	1	43.60	43.00	-1	2,965	-0.03%
2023/09/14	9	44.62	11	44.54	43.50	-2	2,939	-0.07%
2023/09/13	0	0.00	1	44.85	44.40	-1	2,898	-0.03%
2023/09/12	3	43.80	3	44.05	43.80	0	2,897	0.00%
2023/09/06	0	0.00	11	45.75	45.80	-11	2,882	-0.38%
2023/09/05	0.5	45.45	1	45.90	45.90	-0.5	2,854	-0.02%
2023/09/04	2	46.85	0	0.00	46.65	2	2,804	0.07%
2023/09/01	0	0.00	1	47.00	45.85	-1	2,740	-0.04%
2023/08/31	1	46.55	0	0.00	46.65	1	2,656	0.04%
2023/08/30	1	44.75	5	44.84	45.80	-4	2,554	-0.16%
2023/08/29	0	0.00	1	44.15	44.10	-1	2,428	-0.04%
2023/08/22	0	0.00	2	42.20	42.60	-2	2,386	-0.08%
2023/08/18	0	0.00	2	42.85	42.95	-2	2,361	-0.08%
2023/08/17	0	0.00	1	42.75	42.85	-1	2,326	-0.04%
2023/08/16	2	42.00	2	42.33	42.35	0	2,277	0.00%
2023/08/15	0	0.00	6	41.33	42.20	-6	2,221	-0.27%
2023/08/14	10	40.11	1	39.60	39.95	9	2,106	0.43%
2023/08/10	1	38.75	0	0.00	38.75	1	2,084	0.05%
2023/08/02	2	38.70	0	0.00	38.25	2	2,074	0.10%
2023/07/31	2.1	39.12	0	0.00	39.00	2.1	2,043	0.10%
2023/07/28	1	39.25	1	39.75	39.70	0	2,008	0.00%
2023/07/27	0	0.00	2	40.25	40.00	-2	1,985	-0.10%
2023/07/26	1	40.50	0	0.00	40.50	1	1,964	0.05%
2023/07/25	8	43.13	0	0.00	43.30	8	1,855	0.43%
2023/07/24	0	0.00	5	43.01	43.05	-5	1,768	-0.28%
2023/07/21	6	42.97	1	42.35	42.95	5	1,720	0.29%
2023/07/20	0	0.00	13	42.30	42.20	-13	1,692	-0.77%
2023/07/17	2	43.65	0	0.00	43.95	2	1,619	0.12%
2023/07/10	1	42.75	0	0.00	42.90	1	1,779	0.06%
2023/07/07	1	44.10	5	43.36	43.25	-4	1,869	-0.21%
2023/07/06	0	0.00	1	43.85	43.70	-1	1,839	-0.05%
2023/07/05	0.2	43.50	0	0.00	43.50	0.2	1,757	0.01%
2023/07/04	0	0.00	11	43.22	43.25	-11	1,720	-0.64%
2023/07/03	0	0.00	25	42.73	42.75	-25	1,688	-1.48%
2023/06/30	10	42.30	0	0.00	42.10	10	1,678	0.60%
2023/06/29	9	42.30	0	0.00	42.30	9	1,684	0.53%
2023/06/27	1	42.20	0	0.00	42.25	1	1,705	0.06%
2023/06/26	0	0.00	1	42.90	42.55	-1	1,751	-0.06%
2023/06/19	0	0.00	1	41.75	41.70	-1	1,906	-0.05%
2023/06/13	2	41.95	3	41.70	42.05	-1	1,890	-0.05%
2023/06/12	3	42.35	1	41.95	41.90	2	1,870	0.11%
2023/06/08	1	41.00	0	0.00	40.80	1	1,797	0.06%
2023/05/31	3	42.02	1	41.85	41.65	2	1,784	0.11%
2023/05/29	0	0.00	2	40.30	40.30	-2	1,722	-0.12%
2023/05/25	1	40.20	0	0.00	40.10	1	1,743	0.06%
2023/05/17	0	0.00	5	40.00	39.90	-5	1,761	-0.28%
2023/05/15	3	39.27	0	0.00	39.50	3	1,763	0.17%
2023/05/11	2	40.85	0	0.00	40.70	2	1,783	0.11%
2023/05/09	0	0.00	2	41.70	41.60	-2	1,820	-0.11%
2023/05/05	0	0.00	1	41.90	41.40	-1	1,910	-0.05%
2023/05/04	1	42.05	3	42.15	42.15	-2	1,946	-0.10%
2023/04/28	0	0.00	1	41.65	41.90	-1	2,000	-0.05%
2023/04/25	1	40.75	0	0.00	40.60	1	1,982	0.05%
2023/04/21	2	41.45	0	0.00	41.45	2	1,950	0.10%
2023/04/20	0	0.00	1	42.55	42.35	-1	1,929	-0.05%
2023/04/19	0	0.00	2	43.38	43.25	-2	1,909	-0.10%
2023/04/18	4	42.96	3	43.80	42.95	1	1,859	0.05%
2023/04/17	0	0.00	3	43.35	43.35	-3	1,795	-0.17%
2023/04/14	0.1	43.20	4	42.91	43.25	-3.9	1,775	-0.22%
2023/04/13	0	0.00	1	43.35	43.05	-1	1,728	-0.06%
2023/04/12	0	0.00	15	42.69	43.15	-15	1,639	-0.92%
2023/04/11	1	41.90	0	0.00	41.75	1	1,520	0.07%
2023/04/07	0	0.00	1	41.85	41.80	-1	1,506	-0.07%
2023/03/30	6	41.58	2	41.70	41.35	4	1,482	0.27%
2023/03/29	7	41.41	1	41.95	41.95	6	1,479	0.41%
2023/03/27	20	42.00	1	42.05	41.70	19	1,461	1.30%
2023/03/24	8	42.79	6	41.33	42.85	2	1,396	0.14%
2023/03/23	0	0.00	1	40.05	40.05	-1	1,192	-0.08%
2023/03/22	0	0.00	0	39.40	39.40	0	1,175	0.00%
2023/03/21	1	39.85	1	39.45	39.40	0	1,182	0.00%
2023/03/17	1	38.75	1	38.95	39.10	0	1,183	0.00%
2023/03/16	1	38.05	7	38.20	38.30	-6	1,158	-0.52%
2023/03/15	1	38.80	0	0.00	38.80	1	1,172	0.09%
2023/03/14	1	38.75	1	38.80	38.80	0	1,222	0.00%
2023/03/13	0	0.00	5	38.75	39.30	-5	1,263	-0.40%
2023/03/10	2	39.43	10	39.89	39.30	-8	1,346	-0.59%
2023/03/06	0	0.00	8	39.96	40.00	-8	1,727	-0.46%
2023/03/03	2	39.28	0	0.00	39.30	2	1,789	0.11%
2023/03/02	0	0.00	2	39.40	39.40	-2	1,795	-0.11%
2023/03/01	8	38.98	0	0.00	39.00	8	1,778	0.45%
2023/02/21	0	0.00	0.1	40.50	40.40	-0.1	1,727	0.00%
2023/02/17	0	0.00	0.8	39.90	40.05	-0.8	1,741	-0.04%
2023/02/15	1	39.85	0	0.00	39.95	1	1,809	0.06%
2023/02/13	1	39.75	6	39.84	39.60	-5	1,831	-0.27%
2023/02/08	0	0.00	3	40.20	40.35	-3	1,776	-0.17%
2023/02/07	0	0.00	1	40.05	40.15	-1	1,755	-0.06%
2023/02/06	0	0.00	4	39.94	40.10	-4	1,736	-0.23%
2023/02/03	0	0.00	21	39.60	39.80	-21	1,685	-1.25%
2023/02/02	20	39.25	1.6	39.27	39.55	18.4	1,646	1.12%
2023/02/01	0	0.00	0.3	38.60	38.70	-0.3	1,603	-0.02%
2023/01/30	0	0.00	6	37.74	38.00	-6	1,579	-0.38%
2023/01/13	2	37.00	0	0.00	36.85	2	1,559	0.13%
2023/01/10	0	0.00	2	37.48	37.50	-2	1,657	-0.12%
2023/01/06	1	37.05	0	0.00	37.10	1	1,711	0.06%
2023/01/05	0	0.00	1	37.25	37.15	-1	1,774	-0.06%
2023/01/04	1	36.95	0	0.00	37.00	1	1,848	0.05%
2023/01/03	1	36.55	0	0.00	37.10	1	1,983	0.05%
2022/12/20	3	37.23	3	37.70	36.85	0	2,127	0.00%
2022/12/19	5	37.72	0	0.00	37.85	5	2,122	0.24%
2022/12/15	1	38.40	0	0.00	38.40	1	2,107	0.05%
2022/12/12	3	38.17	0	0.00	38.40	3	2,085	0.14%
2022/12/09	1	38.35	0	0.00	38.25	1	2,083	0.05%
2022/12/07	0	0.00	2	39.35	38.85	-2	2,051	-0.10%
2022/12/06	1	39.50	0	0.00	39.40	1	2,018	0.05%
2022/12/05	2	39.25	1	39.85	39.25	1	1,974	0.05%
2022/12/02	0.1	40.00	1	39.75	39.90	-0.9	1,934	-0.05%
2022/12/01	0	0.00	2	38.98	39.20	-2	1,848	-0.11%
2022/11/30	2	38.90	10	39.18	39.40	-8	1,783	-0.45%
2022/11/28	5	36.40	8	37.91	38.20	-3	1,540	-0.19%
2022/11/25	1	36.70	1	37.25	36.35	0	1,451	0.00%
2022/11/24	0	0.00	1	35.70	36.25	-1	1,383	-0.07%
2022/11/22	1	35.05	0	0.00	35.25	1	1,391	0.07%
2022/11/16	1	35.65	0	0.00	35.30	1	1,460	0.07%
2022/11/14	0	0.00	2	35.65	35.75	-2	1,600	-0.12%
2022/11/11	2	34.65	1	35.40	34.70	1	1,623	0.06%
2022/11/10	1	35.00	11	34.88	35.20	-10	1,644	-0.61%
2022/11/09	0	0.00	1	35.55	35.40	-1	1,645	-0.06%
2022/11/08	0	0.00	2	35.20	34.90	-2	1,631	-0.12%
2022/11/02	0	0.00	1	34.55	34.60	-1	1,607	-0.06%
2022/11/01	11	33.83	0	0.00	34.10	11	1,609	0.68%
2022/10/28	2	33.58	0	0.00	33.30	2	1,606	0.12%
2022/10/27	1	33.90	0	0.00	34.20	1	1,596	0.06%
2022/10/26	0	33.75	2	33.50	33.40	-2	1,587	-0.13%
2022/10/24	0	0.00	1	34.85	34.65	-1	1,568	-0.06%
2022/10/21	1	34.40	1	34.30	34.40	0	1,560	0.00%
2022/10/20	2	34.70	0	0.00	34.60	2	1,554	0.13%
2022/10/19	5	36.07	0	0.00	35.70	5	1,482	0.34%
2022/10/18	0	0.00	2	36.70	36.25	-2	1,466	-0.14%
2022/10/17	0	0.00	1	36.05	36.80	-1	1,443	-0.07%
2022/10/14	0	0.00	3	36.47	36.60	-3	1,417	-0.21%
2022/10/13	6	35.60	2	36.35	34.80	4	1,383	0.29%
2022/10/12	2	37.05	2	36.90	37.20	0	1,324	0.00%
2022/10/11	1	37.45	2	36.35	36.35	-1	1,265	-0.08%
2022/10/07	4	36.45	6.6	36.92	37.25	-2.6	1,124	-0.23%
2022/09/30	3	33.05	0	0.00	33.90	3	967	0.31%
2022/09/29	0	0.00	1	33.05	33.00	-1	961	-0.10%
2022/09/26	1	33.75	6	33.45	33.45	-5	956	-0.52%
2022/09/23	1	34.90	0	0.00	34.80	1	950	0.11%
2022/09/22	0	0.00	5	35.40	35.40	-5	953	-0.52%
2022/09/14	0	0.00	1	36.65	36.95	-1	964	-0.10%
2022/09/08	0	0.00	1	36.45	36.45	-1	971	-0.10%
2022/09/07	1	35.35	0	0.00	35.60	1	964	0.10%
2022/09/06	0	0.00	12	36.00	36.00	-12	962	-1.25%
2022/09/01	1	36.80	0	0.00	36.70	1	942	0.11%
2022/08/26	0	0.00	2	37.85	37.90	-2	892	-0.22%
2022/08/25	0	0.00	2	37.33	37.50	-2	871	-0.23%
2022/08/24	1	37.30	0	0.00	37.35	1	854	0.12%
2022/08/23	0	0.00	1	37.45	37.00	-1	838	-0.12%
2022/08/22	2	37.60	8.4	38.37	37.35	-6.4	816	-0.78%
2022/08/19	7	37.86	3	38.18	38.25	4	759	0.53%
2022/08/18	4	36.86	4	36.84	36.95	0	642	0.00%
2022/08/17	0	0.00	2.1	35.73	36.40	-2.1	582	-0.36%
2022/08/11	0.1	32.70	1	32.80	32.80	-0.9	494	-0.18%
2022/08/10	7	32.35	0	0.00	32.50	7	493	1.42%
2022/08/09	0	0.00	2	32.20	32.15	-2	491	-0.41%
2022/08/05	0	0.00	1	32.10	32.10	-1	477	-0.21%
2022/08/04	1	31.45	0	0.00	31.65	1	479	0.21%
2022/07/29	12	32.45	0	0.00	32.50	12	487	2.46%
2022/07/27	2	32.10	0	0.00	32.10	2	489	0.41%
2022/07/26	1	32.15	0	0.00	32.05	1	489	0.20%
2022/07/25	2	32.35	0	0.00	32.25	2	489	0.41%
2022/07/22	0	0.00	1	31.80	31.85	-1	491	-0.20%
2022/07/20	0	31.90	0	0.00	31.55	0	508	0.00%
2022/07/18	0	0.00	2	32.58	32.65	-2	514	-0.39%
2022/07/12	8	31.46	0	0.00	31.35	8	504	1.59%
2022/07/08	1	32.10	2	32.45	32.30	-1	518	-0.19%
2022/07/06	2	31.75	0	0.00	31.40	2	529	0.38%
2022/07/05	0	32.75	0	0.00	32.30	0	543	0.01%
2022/06/30	2	33.20	0	0.00	33.05	2	556	0.36%
2022/06/29	1	34.05	0	0.00	34.15	1	550	0.18%
2022/06/24	3	34.85	1	34.65	34.60	2	583	0.34%
2022/06/22	0	0.00	2	33.98	33.95	-2	590	-0.34%
2022/06/21	0.1	33.15	0	0.00	33.25	0.1	584	0.02%
2022/06/20	1	32.75	1	33.25	32.50	0	580	0.00%
2022/06/16	1	33.85	0	0.00	33.50	1	574	0.17%
2022/06/13	1	34.05	0	0.00	33.95	1	593	0.17%
2022/06/06	3	34.40	0	0.00	34.35	3	605	0.50%
2022/05/30	0	0.00	1	34.45	34.45	-1	624	-0.16%
2022/05/26	0.4	33.90	1.1	34.15	33.80	-0.6	626	-0.10%
2022/05/25	0.5	33.95	0	0.00	33.65	0.5	629	0.08%
2022/05/18	2	33.68	11	33.58	33.70	-9	655	-1.37%
2022/05/09	1	33.25	0	0.00	33.25	1	690	0.14%
2022/05/06	0.1	34.00	0	0.00	33.85	0.1	693	0.01%
2022/05/05	0.1	34.55	0	0.00	34.40	0.1	699	0.01%
2022/05/03	2	34.20	2	34.15	34.20	0	718	0.00%
2022/04/27	6	34.02	0	0.00	33.75	6	769	0.78%
2022/04/25	1	35.05	3	35.05	35.00	-2	773	-0.26%
2022/04/20	0	0.00	1	35.45	35.75	-1	808	-0.12%
2022/04/18	1	34.55	0	0.00	34.60	1	869	0.11%
2022/04/15	1	35.15	0	0.00	34.90	1	903	0.11%
2022/04/12	1	35.25	0	0.00	35.25	1	1,436	0.07%
2022/04/11	2	36.18	0	0.00	35.95	2	1,527	0.13%
2022/04/07	1	37.05	2	37.15	37.00	-1	1,639	-0.06%
2022/03/29	1.1	37.76	0	0.00	37.70	1.1	1,626	0.07%
2022/03/25	0	0.00	2	38.45	38.30	-2	1,615	-0.12%
2022/03/24	0	0.00	1	38.75	39.10	-1	1,598	-0.06%
2022/03/23	0	0.00	1	38.45	38.80	-1	1,592	-0.06%
2022/03/22	0	38.25	0	0.00	38.25	0	1,589	0.00%
2022/03/17	0	0.00	2	38.01	38.00	-2	1,596	-0.13%
2022/03/11	1	38.05	0	0.00	38.00	1	1,596	0.06%
2022/03/09	2	37.75	0	0.00	37.70	2	1,599	0.13%
2022/03/03	0	0.00	1	38.95	38.65	-1	1,600	-0.06%
2022/03/01	0	0.00	0	38.70	38.60	0	1,610	0.00%
2022/02/23	0.1	38.95	0	0.00	38.75	0.1	1,654	0.01%
2022/02/22	3	38.65	0	0.00	38.70	3	1,656	0.18%
2022/02/21	0	0.00	1	39.20	39.20	-1	1,667	-0.06%
2022/02/18	0	0.00	1	39.10	39.15	-1	1,694	-0.06%
2022/02/17	2	39.00	0	0.00	38.90	2	1,694	0.12%
2022/02/14	5	38.10	1	38.05	38.15	4	1,700	0.24%
2022/02/11	1	38.65	0	0.00	38.60	1	1,697	0.06%
2022/02/10	3	39.00	0	0.00	39.05	3	1,697	0.18%
2022/02/09	7	38.81	0	0.00	39.05	7	1,698	0.41%
2022/02/07	0	0.00	1	38.25	38.10	-1	1,707	-0.06%
2022/01/25	1	37.55	5	37.60	37.55	-4	1,721	-0.23%
2022/01/21	3	38.45	0	0.00	38.40	3	1,712	0.18%
2022/01/19	0.1	38.70	0	0.00	38.55	0.1	1,736	0.00%
2022/01/14	1	38.75	0	0.00	38.65	1	1,719	0.06%
2022/01/13	1	39.15	0	0.00	39.30	1	1,718	0.06%
2022/01/11	2	39.75	0	0.00	39.50	2	1,678	0.12%
2022/01/07	4	40.65	1	42.05	40.70	3	1,623	0.18%
2022/01/06	6.1	41.98	4	42.34	41.80	2.1	1,541	0.13%
2022/01/05	2	42.43	6	42.38	42.80	-4	1,360	-0.29%
2022/01/04	0	0.00	12	41.42	40.80	-12	1,101	-1.09%
2022/01/03	12	41.18	5	40.82	41.35	7	1,033	0.68%
2021/12/30	2	39.55	0	0.00	39.55	2	963	0.21%
2021/12/27	5.2	39.42	1	39.60	39.40	4.2	1,041	0.40%
2021/12/24	0	0.00	1	39.30	39.00	-1	1,036	-0.10%
2021/12/17	1	38.55	0	0.00	38.50	1	1,055	0.09%
2021/12/14	3	38.80	0	0.00	38.75	3	1,085	0.28%
2021/12/13	0	0.00	1	39.25	39.25	-1	1,092	-0.09%
2021/12/09	0	0.00	3	38.92	38.90	-3	1,087	-0.28%
2021/12/08	1	38.50	0	0.00	38.50	1	1,076	0.09%
2021/12/02	1	38.05	0	0.00	38.00	1	1,078	0.09%
2021/11/29	1	38.05	0	0.00	38.20	1	1,076	0.09%
2021/11/26	3	38.80	1	39.15	38.80	2	1,086	0.18%
2021/11/22	1	39.55	0	0.00	39.70	1	1,045	0.10%
2021/11/18	1	39.20	1	39.30	39.20	0	1,034	0.00%
2021/11/12	3	38.90	0	0.00	38.90	3	991	0.30%
2021/11/10	1	38.95	0	0.00	38.95	1	1,017	0.10%
2021/11/05	1	39.30	6	39.20	38.95	-5	1,043	-0.48%
2021/11/04	0	0.00	1	39.05	39.00	-1	1,053	-0.09%
2021/11/03	0	0.00	3	38.62	38.85	-3	1,048	-0.29%
2021/11/02	2	39.10	3	38.73	38.40	-1	1,045	-0.10%
2021/11/01	12	38.70	0	0.00	38.80	12	1,044	1.15%
2021/10/25	1	38.15	0	0.00	38.10	1	1,036	0.10%
2021/10/19	1	37.70	0	0.00	37.60	1	1,087	0.09%
2021/10/07	12	38.43	11	38.59	38.30	1	1,858	0.05%
2021/10/06	0	0.00	2	38.48	38.10	-2	1,847	-0.11%
2021/10/01	5	37.30	2	37.15	37.20	3	1,804	0.17%
2021/09/24	0	0.00	2	37.68	37.70	-2	1,870	-0.11%
2021/09/23	0	0.00	1	37.05	36.90	-1	1,874	-0.05%
2021/09/22	0	0.00	1	36.50	36.50	-1	1,882	-0.05%
2021/09/16	2	37.48	0	0.00	37.35	2	1,891	0.11%
2021/09/14	0	0.00	1	38.00	37.90	-1	1,907	-0.05%
2021/09/06	1	38.50	0	0.00	38.30	1	1,991	0.05%
2021/08/31	10	38.90	0	0.00	38.30	10	1,991	0.50%
2021/08/27	1	38.45	0	0.00	38.80	1	2,002	0.05%
2021/08/25	0	0.00	1	38.95	38.95	-1	2,022	-0.05%
2021/08/23	0	0.00	1	38.00	38.40	-1	2,053	-0.05%
2021/08/20	1	37.40	0	0.00	37.55	1	2,072	0.05%
2021/08/19	1	38.05	0	0.00	37.75	1	2,078	0.05%
2021/08/18	1	38.25	2	37.35	38.50	-1	2,080	-0.05%
2021/08/17	1	38.40	1	38.45	37.90	0	2,091	0.00%
2021/08/16	0.1	38.65	0	0.00	38.40	0.1	2,086	0.00%
2021/08/13	1.1	39.56	0	0.00	39.20	1.1	2,080	0.05%
2021/08/10	0.1	40.30	0	0.00	40.05	0.1	2,122	0.00%
2021/08/05	2	41.15	1	40.75	41.10	1	2,223	0.04%
2021/08/04	1	39.90	0	0.00	40.30	1	2,282	0.04%
2021/08/02	1	40.30	2	40.53	40.45	-1	2,335	-0.04%
2021/07/30	0	0.00	1	40.45	40.40	-1	2,345	-0.04%
2021/07/29	1	40.75	0	0.00	40.85	1	2,357	0.04%
2021/07/28	0	40.50	4	40.35	41.00	-4	2,374	-0.17%
2021/07/26	0.1	41.35	0	0.00	41.35	0.1	2,424	0.00%
2021/07/23	2	41.20	1	41.20	41.20	1	2,446	0.04%
2021/07/21	3	41.00	0	0.00	40.60	3	2,469	0.12%
2021/07/20	10.1	41.02	1	41.30	41.35	9.1	2,457	0.37%
2021/07/19	0	0.00	3	45.02	45.00	-3	2,360	-0.13%
2021/07/16	1	45.60	52	45.49	45.30	-51	2,335	-2.18%
2021/07/15	2	45.85	17	45.77	45.85	-15	2,300	-0.65%
2021/07/14	80	46.89	31	47.12	46.15	49	2,248	2.18%
2021/07/13	0	0.00	1	43.95	44.00	-1	1,848	-0.05%
2021/07/09	2	42.90	1	42.75	42.90	1	1,847	0.05%
2021/07/08	0.1	43.05	0	0.00	43.00	0.1	1,891	0.01%
2021/07/05	4	43.26	3	43.27	43.35	1	2,016	0.05%
2021/07/02	0	0.00	1.3	42.65	42.60	-1.3	2,068	-0.06%
2021/07/01	1	42.40	1	42.40	42.45	0	2,109	0.00%
2021/06/30	0	0.00	1	42.25	42.25	-1	2,121	-0.05%
2021/06/29	1	42.05	0	0.00	41.90	1	2,156	0.05%
2021/06/28	1	42.20	0	0.00	42.30	1	2,172	0.05%
2021/06/25	1	42.00	3	42.12	42.00	-2	2,200	-0.09%
2021/06/22	1	40.55	0	0.00	40.20	1	2,337	0.04%
2021/06/21	1	40.40	0	0.00	40.10	1	2,365	0.04%
2021/06/18	3	40.97	0	0.00	40.90	3	2,524	0.12%
2021/06/17	3	41.20	0	0.00	41.15	3	2,589	0.12%
2021/06/11	2	40.95	0	0.00	40.85	2	2,818	0.07%
2021/06/08	0	40.25	20	40.00	40.00	-20	2,888	-0.69%
2021/06/07	0	0.00	1	40.45	40.35	-1	2,901	-0.03%
2021/06/04	0	0.00	1	40.55	40.40	-1	2,906	-0.03%
2021/06/03	2	40.80	1	40.85	40.85	1	2,918	0.03%
2021/06/02	1	40.56	0.1	41.00	40.65	0.9	2,943	0.03%
2021/06/01	3	41.02	2.5	40.89	41.15	0.5	2,940	0.02%
2021/05/31	1	40.35	0	0.00	40.20	1	2,949	0.03%
2021/05/27	1	39.45	0	0.00	39.65	1	2,999	0.03%
2021/05/25	1	40.15	1	39.85	39.85	0	3,032	0.00%
2021/05/21	3	38.70	0	0.00	38.65	3	3,162	0.09%
2021/05/19	1.3	38.65	0	0.00	38.40	1.3	3,246	0.04%
2021/05/18	3	38.08	3	38.80	38.85	0	3,251	0.00%
2021/05/17	2.2	37.04	0	0.00	36.90	2.2	3,251	0.07%
2021/05/14	1	39.05	0.3	39.00	39.10	0.7	3,209	0.02%
2021/05/13	0.1	39.70	4	39.85	39.20	-3.9	3,192	-0.12%
2021/05/12	5	40.63	0	0.00	39.25	5	3,183	0.16%
2021/05/11	1	42.15	0	0.00	41.50	1	3,132	0.03%
2021/05/10	1	43.05	3	43.28	43.10	-2	3,114	-0.06%
2021/05/07	2	44.10	0	0.00	44.10	2	3,136	0.06%
2021/05/05	0	0.00	0.2	43.20	43.10	-0.2	3,143	-0.01%
2021/05/04	2	43.90	0	0.00	43.65	2	3,183	0.06%
2021/05/03	3	45.47	0	0.00	45.10	3	3,291	0.09%
2021/04/29	0	0.00	8.2	46.72	46.35	-8.2	3,338	-0.24%
2021/04/28	0.2	46.55	0	0.00	46.75	0.2	3,402	0.01%
2021/04/26	0	0.00	1	46.30	46.25	-1	3,494	-0.03%
2021/04/22	2	46.55	0	0.00	46.35	2	3,742	0.05%
2021/04/20	1	47.35	0	0.00	47.30	1	3,910	0.03%
2021/04/19	2	46.90	56	46.67	46.80	-54	4,077	-1.32%
2021/04/16	6	46.73	0.1	46.50	46.80	5.9	4,170	0.14%
2021/04/14	2	45.85	0	0.00	46.40	2	4,309	0.05%
2021/04/13	1	47.40	6	47.19	46.65	-5	4,709	-0.11%
2021/04/12	1	47.40	0	0.00	47.40	1	4,822	0.02%
2021/04/09	2	47.80	3	48.03	47.80	-1	5,091	-0.02%
2021/04/08	3.3	48.27	0	0.00	48.35	3.3	5,046	0.07%
2021/04/07	0	0.00	5	48.28	48.70	-5	5,034	-0.10%
2021/04/06	1	48.05	1	48.00	48.00	0	5,075	0.00%
2021/04/01	3	47.82	0	0.00	47.75	3	5,204	0.06%
2021/03/31	2	48.08	11	48.17	48.05	-9	5,381	-0.17%
2021/03/30	2	48.35	0	0.00	48.40	2	5,393	0.04%
2021/03/29	1	47.90	5	47.90	48.05	-4	5,491	-0.07%
2021/03/26	1	48.35	2	48.15	48.35	-1	5,526	-0.02%
2021/03/25	1	48.70	1	48.55	48.40	0	5,565	0.00%
2021/03/24	1	48.45	1	48.35	48.50	0	5,578	0.00%
2021/03/23	69	49.79	7	48.79	48.90	62	5,660	1.10%
2021/03/22	4	48.70	1	48.80	48.85	3	5,619	0.05%
2021/03/19	0	0.00	1	48.45	48.30	-1	5,702	-0.02%
2021/03/18	0.3	48.00	1	48.50	48.05	-0.7	6,029	-0.01%
2021/03/17	3	48.00	5	47.76	47.85	-2	6,604	-0.03%
2021/03/16	1	47.05	3	47.10	47.05	-2	6,611	-0.03%
2021/03/12	4	46.83	5	46.79	46.85	-1	6,717	-0.01%
2021/03/11	5	46.49	1	46.65	46.60	4	6,795	0.06%
2021/03/08	5	46.10	0	0.00	45.85	5	6,998	0.07%
2021/03/04	0	0.00	1	46.85	46.80	-1	7,064	-0.01%
2021/03/02	0	0.00	1	46.95	46.30	-1	7,058	-0.01%
2021/02/26	0	0.00	2	46.80	46.95	-2	7,067	-0.03%
2021/02/23	6	47.98	4	47.45	47.50	2	7,210	0.03%
2021/02/22	0	0.00	3	47.25	47.55	-3	7,116	-0.04%
2021/02/02	0	0.00	1	45.10	44.80	-1	7,118	-0.01%
2021/01/29	1	44.90	0	0.00	44.85	1	7,089	0.01%
2021/01/28	5	45.90	0	0.00	45.90	5	7,043	0.07%
2021/01/25	0	0.00	2	46.75	47.00	-2	6,957	-0.03%
2021/01/22	0	0.00	5	44.46	45.80	-5	6,817	-0.07%
2021/01/21	0	0.00	0.7	44.70	44.05	-0.7	6,744	-0.01%
2021/01/20	2	45.08	1	44.75	44.60	1	6,668	0.01%
2021/01/19	0	0.00	2	46.25	46.20	-2	6,593	-0.03%
2021/01/18	1	46.00	0	0.00	46.15	1	6,568	0.02%
2021/01/15	8	48.12	0	0.00	47.25	8	6,499	0.12%
2021/01/14	2	48.45	2	48.48	49.25	0	6,351	0.00%
2021/01/13	0	0.00	4	48.06	47.90	-4	6,186	-0.06%
2021/01/12	4	48.51	4	48.00	47.65	0	6,282	0.00%
2021/01/11	0	0.00	30	47.60	48.25	-30	6,268	-0.48%
2021/01/08	1	47.85	0	0.00	47.85	1	6,230	0.02%
2021/01/07	1	48.30	0	0.00	48.25	1	6,210	0.02%
2021/01/06	11	49.62	2	50.23	48.55	9	6,109	0.15%
2021/01/05	4	48.54	2	48.75	48.80	2	5,670	0.04%
2021/01/04	4	48.95	5.2	49.47	48.50	-1.2	5,539	-0.02%
2020/12/31	0	0.00	0	47.15	47.10	0	5,229	0.00%
2020/12/30	1	46.85	0	0.00	47.40	1	5,203	0.02%
2020/12/29	37	47.46	10	47.30	46.95	27	5,154	0.52%
2020/12/28	5	48.24	0	0.00	48.10	5	5,077	0.10%
2020/12/25	20	48.29	17	48.34	48.50	3	4,927	0.06%
2020/12/24	3	46.75	1	46.80	46.80	2	4,727	0.04%
2020/12/23	2	46.98	4	47.09	47.05	-2	4,716	-0.04%
2020/12/22	0	0.00	3	46.80	45.80	-3	4,700	-0.06%
2020/12/21	5	46.83	0	0.00	47.10	5	4,638	0.11%
2020/12/17	0	0.00	8	46.84	46.70	-8	4,507	-0.18%
2020/12/16	1	47.00	22	47.25	47.40	-21	4,408	-0.48%
2020/12/15	6	46.99	5	47.21	46.60	1	4,289	0.02%
2020/12/14	42.1	47.64	28	47.76	48.20	14.1	4,139	0.34%
2020/12/11	34	47.12	28	47.22	47.60	6	3,748	0.16%
2020/12/09	5	43.85	1	43.80	43.85	4	3,034	0.13%
2020/12/08	5	44.35	1	44.20	44.20	4	3,034	0.13%
2020/12/04	10	43.90	0	0.00	44.00	10	2,895	0.35%
2020/12/03	1	43.90	3	43.92	44.20	-2	2,851	-0.07%
2020/12/02	3	43.63	2	43.60	43.60	1	2,768	0.04%
2020/11/30	0	0.00	3	43.30	42.90	-3	2,867	-0.10%
2020/11/27	0	0.00	6	43.00	43.00	-6	2,881	-0.21%
2020/11/24	10	42.93	7	43.16	42.65	3	2,981	0.10%
2020/11/20	0	0.00	1	41.90	41.85	-1	2,850	-0.04%
2020/11/19	0	0.00	2	42.18	42.10	-2	2,893	-0.07%
2020/11/17	11	42.19	3	42.27	42.15	8	3,148	0.25%
2020/11/16	0	0.00	1	41.60	41.60	-1	3,284	-0.03%
2020/11/13	2	41.20	1	41.30	41.40	1	3,627	0.03%
2020/11/12	2	41.55	2	41.50	41.50	0	3,711	0.00%
2020/11/09	6	40.85	0	0.00	40.75	6	3,763	0.16%
2020/11/04	0	0.00	24	40.50	40.65	-24	3,907	-0.61%
2020/11/02	1	40.00	1	40.15	40.05	0	4,074	0.00%
2020/10/30	1	40.70	0	0.00	40.40	1	4,138	0.02%
2020/10/27	0	0.00	1	42.10	42.25	-1	4,271	-0.02%
2020/10/21	0	0.00	2	42.10	42.05	-2	4,348	-0.05%
2020/10/20	4	43.48	3	43.40	42.30	1	4,456	0.02%
2020/10/19	0	0.00	4	42.71	42.85	-4	4,359	-0.09%
2020/10/15	2	41.40	2	41.15	41.45	0	4,529	0.00%
2020/10/14	0	0.00	1	40.85	40.80	-1	4,576	-0.02%
2020/10/12	1	40.30	0	0.00	40.60	1	4,894	0.02%
2020/10/06	0	0.00	1	41.45	41.25	-1	5,135	-0.02%
2020/10/05	0	0.00	3	41.17	41.25	-3	5,566	-0.05%
2020/09/30	0	0.00	2	40.95	40.90	-2	5,753	-0.03%
2020/09/28	0	0.00	1	40.95	41.05	-1	5,978	-0.02%
2020/09/25	13	41.39	4	41.28	41.20	9	6,077	0.15%
2020/09/24	15	40.52	6	40.57	40.40	9	6,049	0.15%
2020/09/23	0	0.00	3	40.05	40.20	-3	6,050	-0.05%
2020/09/21	1	40.85	0	0.00	40.85	1	6,266	0.02%
2020/09/18	0	0.00	2	41.75	41.75	-2	6,300	-0.03%
2020/09/14	1	41.35	2	41.33	41.40	-1	6,860	-0.01%
2020/09/11	1	40.05	19	40.09	40.10	-18	6,849	-0.26%
2020/09/10	1	41.30	1	41.30	40.60	0	6,820	0.00%
2020/09/08	0	0.00	10	41.50	41.65	-10	6,812	-0.15%
2020/09/07	2	41.98	5	41.60	41.70	-3	6,812	-0.04%
2020/09/04	2	42.25	0	0.00	42.60	2	6,795	0.03%
2020/09/03	0	0.00	8	43.28	43.10	-8	6,761	-0.12%
2020/09/02	7	43.15	9	43.00	42.80	-2	6,641	-0.03%
2020/09/01	6	42.78	2	42.88	43.10	4	6,643	0.06%
2020/08/31	1	42.10	0	0.00	41.95	1	6,584	0.02%
2020/08/28	1	41.70	0	0.00	42.00	1	6,577	0.02%
2020/08/27	1	42.00	0	0.00	42.30	1	6,576	0.02%
2020/08/26	1	42.20	7	42.37	42.25	-6	6,550	-0.09%
2020/08/25	29	42.74	0	0.00	42.25	29	6,525	0.44%
2020/08/24	8	42.51	20	43.20	42.75	-12	6,469	-0.19%
2020/08/21	10	42.24	1	42.00	42.85	9	6,403	0.14%
2020/08/20	0	0.00	20	41.37	40.90	-20	6,284	-0.32%
2020/08/19	2	44.23	7	43.08	43.25	-5	6,081	-0.08%
2020/08/18	1	41.35	12	41.04	41.85	-11	5,739	-0.19%
2020/08/17	30	40.60	5	41.09	41.35	25	5,670	0.44%
2020/08/14	0	0.00	6	40.20	40.20	-6	5,639	-0.11%
2020/08/13	1	40.20	0	0.00	40.40	1	5,632	0.02%
2020/08/12	11	40.75	1	41.05	40.70	10	5,622	0.18%
2020/08/10	2	41.05	4	41.00	41.00	-2	5,553	-0.04%
2020/08/07	17	41.16	3	41.37	41.15	14	5,549	0.25%
2020/08/06	0	0.00	9	41.41	41.05	-9	5,466	-0.16%
2020/08/05	1	41.00	1	41.30	41.45	0	5,439	0.00%
2020/08/04	0	0.00	2	41.03	40.85	-2	5,472	-0.04%
2020/08/03	7	40.50	0	0.00	40.50	7	5,366	0.13%
2020/07/29	1	39.35	0	0.00	39.35	1	5,379	0.02%
2020/07/28	0	0.00	3	39.50	39.00	-3	5,409	-0.06%
2020/07/27	2	41.65	0	0.00	39.90	2	5,528	0.04%
2020/07/24	26	41.96	10	42.55	41.50	16	5,541	0.29%
2020/07/23	0	0.00	12	41.77	42.35	-12	5,432	-0.22%
2020/07/22	0	0.00	2	41.10	41.35	-2	5,414	-0.04%
2020/07/21	2	43.58	0	0.00	43.50	2	5,327	0.04%
2020/07/20	5	44.04	1	43.50	43.95	4	5,169	0.08%
2020/07/17	11	44.66	3	44.80	44.55	8	5,089	0.16%
2020/07/16	1	44.50	1	44.30	44.50	0	4,903	0.00%
2020/07/15	2	44.00	1	44.40	43.45	1	4,803	0.02%
2020/07/14	2	44.08	3	44.10	44.10	-1	4,776	-0.02%
2020/07/13	2	44.23	12	44.02	44.40	-10	4,729	-0.21%
2020/07/10	35	44.64	10	44.77	44.45	25	4,649	0.54%
2020/07/09	8	43.25	2.1	43.31	43.75	5.9	4,245	0.14%
2020/07/08	1	41.70	2	42.00	42.00	-1	4,064	-0.02%
2020/07/07	1	41.90	2	41.58	42.00	-1	4,020	-0.02%
2020/07/06	10	41.30	7	40.70	41.25	3	3,895	0.08%
2020/07/03	5	40.58	11	40.62	40.25	-6	3,836	-0.16%
2020/07/02	0	0.00	21	40.09	40.40	-21	3,898	-0.54%
2020/07/01	12	39.97	3	39.80	40.05	9	3,958	0.23%
2020/06/30	5	39.80	8	39.11	39.90	-3	3,875	-0.08%
2020/06/29	4	38.44	0	0.00	38.35	4	3,815	0.10%
2020/06/24	1	39.05	0	0.00	39.05	1	3,795	0.03%
2020/06/23	5	38.99	4	39.34	39.40	1	3,794	0.03%
2020/06/22	1	39.30	5	39.21	40.00	-4	3,668	-0.11%
2020/06/18	0	0.00	1	37.90	37.95	-1	3,351	-0.03%
2020/06/17	0	0.00	2	37.85	37.80	-2	3,348	-0.06%
2020/06/16	2	37.90	8	37.91	38.00	-6	3,368	-0.18%
2020/06/10	4	37.75	3.1	37.98	37.95	0.9	3,500	0.03%
2020/06/08	6	38.55	1	38.15	38.20	5	3,693	0.14%
2020/06/05	2	38.48	4	38.41	38.75	-2	3,634	-0.06%
2020/06/04	0	0.00	10	38.02	37.95	-10	3,598	-0.28%
2020/06/03	10	37.65	0	0.00	37.70	10	3,619	0.28%
2020/06/02	1	37.20	2	37.25	37.40	-1	3,603	-0.03%
2020/06/01	1	36.90	1	37.45	37.10	0	3,607	0.00%
2020/05/28	1	36.65	1	36.70	36.70	0	3,613	0.00%
2020/05/27	17	37.40	4	37.68	37.35	13	3,604	0.36%
2020/05/26	0	0.00	2	36.60	37.00	-2	3,549	-0.06%
2020/05/25	1	35.50	0	0.00	35.80	1	3,519	0.03%
2020/05/22	1	36.10	2	36.10	36.05	-1	3,507	-0.03%
2020/05/20	1	36.10	0	0.00	36.10	1	3,488	0.03%
2020/05/18	2	36.25	0	0.00	36.10	2	3,519	0.06%
2020/05/15	1	36.40	0	0.00	36.35	1	3,531	0.03%
2020/05/14	13	37.57	0	0.00	37.10	13	3,515	0.37%
2020/05/13	0	0.00	2	37.80	37.95	-2	3,509	-0.06%
2020/05/12	1	38.05	1	38.25	38.20	0	3,502	0.00%
2020/05/11	3	38.60	3	38.72	38.60	0	3,486	0.00%
2020/05/07	1	37.60	0	0.00	37.65	1	3,369	0.03%
2020/05/04	15	37.62	4	37.76	37.65	11	3,364	0.33%
2020/04/30	8	38.44	9	38.71	38.45	-1	3,359	-0.03%
2020/04/29	0	0.00	7	36.65	37.10	-7	3,229	-0.22%
2020/04/27	5	35.55	5	36.03	36.00	0	3,293	0.00%
2020/04/24	13	36.18	5	35.97	35.75	8	3,281	0.24%
2020/04/23	0	0.00	2	35.10	35.85	-2	3,191	-0.06%
2020/04/22	3	34.53	0	0.00	34.55	3	3,150	0.10%
2020/04/21	3	34.72	0	0.00	34.25	3	3,148	0.10%
2020/04/17	1	35.55	0	0.00	35.20	1	3,171	0.03%
2020/04/16	4	35.45	1	35.25	35.55	3	3,164	0.09%
2020/04/15	0	0.00	1	35.30	35.10	-1	3,179	-0.03%
2020/04/14	1	34.80	2	34.98	34.90	-1	3,204	-0.03%
2020/04/10	0	0.00	1	34.65	34.65	-1	3,279	-0.03%
2020/04/09	0	0.00	2	34.65	34.40	-2	3,353	-0.06%
2020/04/08	0	0.00	2	34.95	35.00	-2	3,473	-0.06%
2020/04/07	1	34.60	10	34.71	34.90	-9	3,459	-0.26%
2020/04/06	8	31.41	20	31.73	32.75	-12	3,453	-0.35%
2020/04/01	1	29.60	16	29.73	29.80	-15	3,570	-0.42%
2020/03/31	3	29.25	0	0.00	29.25	3	3,641	0.08%
2020/03/30	19	29.23	3	28.85	29.50	16	3,626	0.44%
2020/03/27	2	29.05	0	0.00	28.90	2	3,612	0.06%
2020/03/26	0	0.00	6	28.27	28.70	-6	3,601	-0.17%
2020/03/25	2	28.00	1	28.45	27.70	1	3,579	0.03%
2020/03/24	3	26.43	4	26.70	26.80	-1	3,562	-0.03%
2020/03/20	0	0.00	2	25.20	25.70	-2	3,597	-0.06%
2020/03/19	4	23.98	0	0.00	23.40	4	3,583	0.11%
2020/03/18	2	26.65	0	0.00	26.00	2	3,620	0.06%
2020/03/17	5	26.58	0	0.00	26.90	5	3,842	0.13%
2020/03/16	3	28.50	1	27.80	27.80	2	3,911	0.05%
2020/03/13	10	28.36	2	28.40	28.45	8	4,071	0.20%
2020/03/12	11	32.69	4	32.30	31.50	7	4,017	0.17%
2020/03/11	4	35.35	5	35.46	34.80	-1	3,992	-0.03%
2020/03/10	1	34.60	3	34.67	35.05	-2	4,013	-0.05%
2020/03/09	4	35.71	0	0.00	35.00	4	4,066	0.10%
2020/03/06	4	36.99	0	0.00	36.75	4	4,173	0.10%
2020/03/05	3	37.75	1	37.80	37.65	2	4,251	0.05%
2020/03/04	1	36.55	0	0.00	37.00	1	4,308	0.02%
2020/02/27	3	37.73	0	0.00	37.20	3	4,385	0.07%
2020/02/24	0	0.00	33	37.96	37.95	-33	4,427	-0.75%
2020/02/21	2	38.35	0	0.00	38.35	2	4,472	0.04%
2020/02/20	1	38.60	0	0.00	38.75	1	4,492	0.02%
2020/02/19	0	0.00	12	38.71	38.85	-12	4,531	-0.26%
2020/02/18	1	38.15	0	0.00	38.10	1	4,567	0.02%
2020/02/17	5	38.83	0	0.00	38.80	5	4,685	0.11%
2020/02/14	0	0.00	3	39.40	39.40	-3	5,007	-0.06%
2020/02/12	0	0.00	1	39.30	39.25	-1	5,342	-0.02%
2020/02/11	5	38.65	1	38.90	38.90	4	5,467	0.07%
2020/02/07	3	38.70	0	0.00	38.60	3	5,764	0.05%
2020/02/06	1	39.50	0	0.00	39.40	1	5,885	0.02%
2020/02/04	2	39.05	0	0.00	39.40	2	6,363	0.03%
2020/01/31	1	39.80	0	0.00	39.80	1	6,658	0.02%
2020/01/30	4	40.46	0	0.00	40.30	4	6,867	0.06%
2020/01/20	5	44.83	0	0.00	44.75	5	6,931	0.07%
2020/01/17	0	0.00	3	44.85	44.75	-3	7,059	-0.04%
2020/01/15	3	44.05	0	0.00	44.10	3	7,475	0.04%
2020/01/14	10	44.45	3	44.35	44.45	7	8,362	0.08%
2020/01/13	1	43.50	1	43.35	43.60	0	8,385	0.00%
2020/01/09	3	43.15	0	0.00	43.20	3	8,509	0.04%
2020/01/08	0	0.00	3	43.60	43.25	-3	8,763	-0.03%
2020/01/07	1	44.05	0	0.00	43.00	1	8,956	0.01%
2020/01/06	3	44.60	3	44.55	44.15	0	9,363	0.00%
2020/01/03	0	0.00	8	45.32	45.35	-8	9,819	-0.08%
2020/01/02	5	46.66	2	46.38	45.90	3	10,112	0.03%
2019/12/31	1	45.90	1	46.50	45.80	0	10,155	0.00%
2019/12/30	2	45.93	6	45.83	46.10	-4	10,186	-0.04%
2019/12/27	15	45.73	10	45.75	46.00	5	10,049	0.05%
2019/12/26	2	45.20	0	0.00	44.80	2	9,824	0.02%
2019/12/24	0	0.00	1	43.70	43.85	-1	9,720	-0.01%
2019/12/23	5	43.90	0	0.00	43.75	5	9,746	0.05%
2019/12/19	0	0.00	2	43.30	43.20	-2	9,735	-0.02%
2019/12/18	1	43.95	0	0.00	43.40	1	9,748	0.01%
2019/12/17	0	0.00	5	43.95	43.90	-5	9,828	-0.05%
2019/12/13	4	44.08	4	44.55	43.70	0	10,019	0.00%
2019/12/12	2	46.03	5	45.45	44.65	-3	9,924	-0.03%
2019/12/11	1	44.15	1	44.60	45.25	0	9,721	0.00%
2019/12/10	1	44.50	2	44.85	44.80	-1	9,684	-0.01%
2019/12/06	0	0.00	4	43.64	44.15	-4	9,472	-0.04%
2019/12/04	4	43.19	1	43.70	43.00	3	9,952	0.03%
2019/12/03	1	43.95	9	44.23	43.90	-8	9,913	-0.08%
2019/11/29	8	42.28	0	0.00	43.15	8	9,734	0.08%
2019/11/22	1	42.40	0	0.00	42.35	1	9,644	0.01%
2019/11/21	0	0.00	5	42.89	42.60	-5	9,690	-0.05%
2019/11/20	0	0.00	15	42.58	42.35	-15	9,701	-0.15%
2019/11/18	24	43.23	0	0.00	43.50	24	9,730	0.25%
2019/11/14	3	41.90	2	42.18	42.20	1	9,773	0.01%
2019/11/13	18	42.30	7	42.44	42.10	11	9,656	0.11%
2019/11/12	2	44.70	2	45.40	44.65	0	9,317	0.00%
2019/11/11	7	45.84	1	45.35	45.20	6	9,183	0.07%
2019/11/08	0	0.00	8	45.70	45.70	-8	8,954	-0.09%
2019/11/07	2	44.75	6	45.20	44.95	-4	8,821	-0.05%
2019/11/06	8	44.85	10	44.39	44.60	-2	8,649	-0.02%
2019/11/05	2	44.18	4	44.20	44.05	-2	8,518	-0.02%
2019/11/04	5	45.22	4	45.18	45.00	1	8,393	0.01%
2019/11/01	9	46.12	2	45.68	45.90	7	8,267	0.08%
2019/10/31	2	45.45	2	45.28	45.70	0	7,899	0.00%
2019/10/30	9	45.17	2	45.28	45.00	7	7,712	0.09%
2019/10/29	15	45.14	4	45.53	44.75	11	7,522	0.15%
2019/10/28	2	44.38	1	44.15	44.20	1	7,296	0.01%
2019/10/24	3	44.93	0	0.00	44.80	3	7,057	0.04%
2019/10/23	11	45.23	2	45.73	45.05	9	6,886	0.13%
2019/10/22	21	47.81	9.1	47.82	46.00	11.9	6,665	0.18%
2019/10/21	0	0.00	6	44.14	44.00	-6	5,805	-0.10%
2019/10/18	1	43.25	10	43.65	43.60	-9	5,744	-0.16%
2019/10/17	0	0.00	0.4	43.35	43.35	-0.4	5,658	-0.01%
2019/10/16	1	44.80	4	44.14	43.05	-3	5,626	-0.05%
2019/10/15	7	43.67	10	43.68	43.30	-3	5,344	-0.06%
2019/10/14	10	43.56	22	43.20	44.55	-12	5,150	-0.23%
2019/10/09	37	39.99	49	40.01	40.50	-12	4,702	-0.26%
2019/10/08	16	38.65	10	38.96	38.50	6	4,309	0.14%
2019/10/07	1	37.65	44	37.32	37.35	-43	4,173	-1.03%
2019/10/02	11	35.44	1	35.20	35.40	10	3,985	0.25%
2019/09/27	4	34.73	0	0.00	34.80	4	4,004	0.10%
2019/09/26	1	36.10	8	36.19	35.60	-7	3,976	-0.18%
2019/09/25	8	35.36	0	0.00	35.55	8	3,944	0.20%
2019/09/24	12	36.17	2	36.45	36.00	10	3,936	0.25%
2019/09/23	0	0.00	2	36.35	36.45	-2	3,901	-0.05%
2019/09/20	20	36.76	31	36.90	36.10	-11	3,869	-0.28%
2019/09/19	6	36.44	0	0.00	36.50	6	3,745	0.16%
2019/09/18	14	36.18	6	36.72	37.00	8	3,653	0.22%
2019/09/16	2	35.78	11	36.14	35.95	-9	3,567	-0.25%
2019/09/12	1	35.55	4	35.59	36.15	-3	3,531	-0.08%
2019/09/11	7	34.49	3	34.75	34.70	4	3,454	0.12%
2019/09/10	8	35.03	0	0.00	34.80	8	3,423	0.23%
2019/09/09	17	36.71	15	37.58	35.70	2	3,350	0.06%
2019/09/06	25	36.07	36	36.01	36.60	-11	3,022	-0.36%
2019/09/04	0	0.00	1	35.05	35.20	-1	2,855	-0.04%
2019/09/03	9	35.15	3	34.87	35.20	6	2,837	0.21%
2019/09/02	0	0.00	11	34.57	34.80	-11	2,785	-0.39%
2019/08/30	2	35.15	3	34.77	34.65	-1	2,772	-0.04%
2019/08/29	11	34.28	25	34.32	34.50	-14	2,747	-0.51%
2019/08/28	17	34.50	0	0.00	34.30	17	2,732	0.62%
2019/08/27	11	33.74	2	33.93	33.75	9	2,691	0.33%
2019/08/26	7	33.41	0	0.00	33.35	7	2,671	0.26%
2019/08/23	1	36.00	10	35.85	35.30	-9	2,631	-0.34%
2019/08/22	0	0.00	21	35.51	35.75	-21	2,602	-0.81%
2019/08/19	2	35.05	3.3	34.17	35.05	-1.3	2,432	-0.05%
2019/08/16	0	0.00	1	32.85	32.90	-1	2,354	-0.04%
2019/08/07	0	0.00	1	31.35	31.05	-1	2,406	-0.04%
2019/08/06	1	30.50	1	29.95	30.50	0	2,497	0.00%
2019/08/05	0	0.00	1	30.80	30.80	-1	2,551	-0.04%
2019/08/02	2	32.05	0	0.00	31.80	2	2,666	0.08%
2019/08/01	2	33.43	0	0.00	33.35	2	2,703	0.07%
2019/07/31	1	33.40	0	0.00	34.00	1	2,807	0.04%
2019/07/30	0	0.00	10	35.30	35.15	-10	2,822	-0.35%
2019/07/29	0	0.00	1	35.85	35.65	-1	2,808	-0.04%
2019/07/26	2	35.50	0	0.00	35.70	2	2,837	0.07%
2019/07/25	0	0.00	1	35.05	35.30	-1	2,875	-0.03%
2019/07/24	2	34.85	0	0.00	34.65	2	2,889	0.07%
2019/07/22	15	35.38	0	0.00	35.15	15	3,052	0.49%
2019/07/19	6	35.20	1	35.45	35.10	5	3,036	0.16%
2019/07/18	12	35.73	2	35.60	34.90	10	3,040	0.33%
2019/07/17	8	35.04	1	35.15	35.20	7	3,007	0.23%
2019/07/16	11	35.41	1	35.70	35.10	10	3,048	0.33%
2019/07/15	1	35.00	0	0.00	35.15	1	3,079	0.03%
2019/07/12	12	35.58	2	36.00	35.80	10	3,119	0.32%
2019/07/11	12	36.70	42	36.22	36.80	-30	3,099	-0.97%
2019/07/10	2	33.33	7	33.96	35.80	-5	2,908	-0.17%
2019/07/04	0	0.00	2	32.58	32.90	-2	3,180	-0.06%
2019/07/03	2	32.08	0	0.00	32.10	2	3,236	0.06%
2019/07/01	0	0.00	1	32.45	32.60	-1	3,839	-0.03%
2019/06/26	1	31.20	0	0.00	31.45	1	3,933	0.03%
2019/06/21	1	31.70	1	32.95	31.70	0	4,317	0.00%
2019/06/20	0	0.00	1	32.35	32.35	-1	4,331	-0.02%
2019/06/19	10	31.65	0	0.00	31.65	10	4,389	0.23%
2019/06/17	1	31.35	0	0.00	31.00	1	4,482	0.02%
2019/06/13	3	31.62	10	32.70	31.50	-7	4,625	-0.15%
2019/06/12	0	0.00	1	31.85	32.95	-1	4,701	-0.02%
2019/06/10	0	0.00	1	31.10	31.00	-1	5,174	-0.02%
2019/06/06	2	30.65	0	0.00	30.65	2	5,754	0.03%
2019/06/04	2	31.05	0	0.00	31.00	2	6,214	0.03%
2019/05/31	0	0.00	1	32.20	32.05	-1	6,806	-0.01%
2019/05/28	5	31.65	0	0.00	30.50	5	7,127	0.07%
2019/05/24	1	31.45	1	31.20	31.60	0	7,203	0.00%
2019/05/23	5	30.94	4	30.95	30.90	1	7,217	0.01%
2019/05/20	0	0.00	1	32.10	32.10	-1	7,191	-0.01%
2019/05/16	1	32.90	0	0.00	32.85	1	7,308	0.01%
2019/05/15	1	33.95	0	0.00	33.95	1	7,297	0.01%
2019/05/14	2	32.20	1	32.30	33.00	1	7,285	0.01%
2019/05/10	5	33.67	9	33.92	33.70	-4	7,109	-0.06%
2019/05/09	11	35.32	1	35.75	35.45	10	6,976	0.14%
2019/05/08	13	35.84	7.1	35.87	35.35	5.9	6,904	0.09%
2019/05/07	1	37.40	0	0.00	37.35	1	6,796	0.01%
2019/05/06	3	38.22	0	0.00	37.90	3	6,747	0.04%
2019/05/03	1	38.60	1	39.00	39.00	0	6,703	0.00%
2019/05/02	5	38.05	2	38.18	38.80	3	6,634	0.05%
2019/04/30	4	37.40	3	36.82	37.50	1	6,546	0.02%
2019/04/29	29	37.81	1	37.55	37.50	28	6,501	0.43%
2019/04/26	1	39.15	4	38.86	38.95	-3	6,379	-0.05%
2019/04/24	1	37.85	0	0.00	37.85	1	6,232	0.02%
2019/04/23	0	0.00	1	38.05	37.95	-1	6,208	-0.02%
2019/04/22	2	38.15	2	38.58	38.65	0	6,181	0.00%
2019/04/19	2	38.13	0	0.00	37.70	2	6,119	0.03%
2019/04/18	9	39.25	4	38.54	38.25	5	6,016	0.08%
2019/04/17	2	39.78	2	40.63	39.20	0	5,932	0.00%
2019/04/16	1	39.55	0	0.00	39.50	1	5,834	0.02%
2019/04/15	0	0.00	1	40.20	40.20	-1	5,761	-0.02%
2019/04/12	2	39.25	1	39.35	38.95	1	5,677	0.02%
2019/04/11	0	0.00	5	40.24	40.05	-5	5,554	-0.09%
2019/04/10	3	41.22	5	42.15	41.10	-2	5,459	-0.04%
2019/04/09	0	0.00	1	43.55	42.90	-1	5,339	-0.02%
2019/04/08	13	43.95	7	44.26	43.05	6	5,252	0.11%
2019/04/03	14	42.21	19	43.39	43.45	-5	5,053	-0.10%
2019/04/02	4	40.00	4	39.70	39.50	0	4,620	0.00%
2019/04/01	1	38.85	0	0.00	39.00	1	4,567	0.02%
2019/03/29	1	39.50	1	39.25	39.20	0	4,523	0.00%
2019/03/28	1	40.20	0	0.00	39.05	1	4,497	0.02%
2019/03/27	3	40.70	24	40.11	40.75	-21	4,438	-0.47%
2019/03/26	1	39.25	0	0.00	39.00	1	4,258	0.02%
2019/03/21	0	0.00	1	38.25	38.65	-1	3,975	-0.03%
2019/03/20	0	0.00	5	38.84	38.15	-5	3,961	-0.13%
2019/03/19	1	38.10	1	38.50	38.00	0	3,894	0.00%
2019/03/18	1	38.75	1	38.25	38.65	0	3,804	0.00%
2019/03/15	5	39.74	0	0.00	38.50	5	3,726	0.13%
2019/03/14	3	39.65	2	39.75	40.65	1	3,582	0.03%
2019/03/13	7	38.99	7	39.47	40.30	0	3,419	0.00%
2019/03/12	5	38.60	15	37.86	37.55	-10	3,078	-0.32%
2019/03/11	3	37.68	326	37.57	38.60	-323	2,521	-12.81%	大賣/鉅額交易
2019/03/07	17	35.10	11	34.92	35.10	6	2,108	0.28%
2019/03/06	29	34.28	9	33.89	34.70	20	1,888	1.06%
2019/03/05	0	0.00	1	32.35	31.95	-1	1,550	-0.06%
2019/03/04	1	29.70	5	29.74	30.40	-4	1,261	-0.32%
2019/02/27	3	28.38	1	28.40	28.80	2	1,193	0.17%
2019/02/26	1	28.35	4	28.51	28.35	-3	1,179	-0.25%
2019/02/25	0	0.00	2	27.90	27.95	-2	1,128	-0.18%
2019/02/22	1	27.75	0	0.00	27.30	1	1,125	0.09%
2019/02/21	2	27.90	0	0.00	27.95	2	1,133	0.18%
2019/02/20	0	0.00	1	28.15	28.10	-1	1,163	-0.09%
2019/02/19	0	0.00	2	27.75	28.00	-2	1,301	-0.15%
2019/02/18	3	27.98	7	28.08	28.00	-4	1,411	-0.28%
2019/02/15	7	25.86	5	26.48	26.90	2	1,301	0.15%
2019/02/14	0	0.00	2	25.45	25.20	-2	1,242	-0.16%
2019/02/13	2	25.15	0	0.00	25.05	2	1,222	0.16%
2019/02/12	1	24.25	6	24.55	24.65	-5	1,190	-0.42%
2019/01/30	1	24.00	0	0.00	23.95	1	1,182	0.08%
2019/01/29	2	24.05	0	0.00	24.10	2	1,183	0.17%
2019/01/21	3	23.90	0	0.00	23.90	3	1,187	0.25%
2019/01/18	57	23.98	0.1	23.95	23.90	56.9	1,193	4.77%
2019/01/17	155	23.90	1	23.80	24.05	154	1,200	12.83%	大買/鉅額交易
2019/01/16	100	23.68	0	0.00	23.50	100	1,194	8.37%
2019/01/10	0	0.00	1	23.65	23.65	-1	1,231	-0.08%
2019/01/09	0	0.00	1	23.45	23.40	-1	1,234	-0.08%
2019/01/03	1	23.05	1	23.40	23.10	0	1,296	0.00%
2019/01/02	1	23.40	0	0.00	23.30	1	1,306	0.08%
2018/12/25	0	0.00	13	23.50	23.85	-13	1,351	-0.96%
2018/12/22	0	0.00	1	23.85	23.70	-1	1,351	-0.07%
2018/12/21	0	0.00	1	23.30	23.50	-1	1,362	-0.07%
2018/12/20	2	23.13	10	23.05	22.95	-8	1,353	-0.59%
2018/12/19	1	23.85	0	0.00	23.70	1	1,348	0.07%
2018/12/18	1	24.00	0.1	23.85	23.85	0.9	1,350	0.07%
2018/12/17	1	24.20	0	0.00	24.35	1	1,433	0.07%
2018/12/13	0	0.00	2	25.08	25.20	-2	1,446	-0.14%
2018/12/12	0	0.00	1	24.40	24.65	-1	1,427	-0.07%
2018/12/10	2	24.15	0	0.00	24.15	2	1,439	0.14%
2018/12/07	0	0.00	1	24.90	24.90	-1	1,441	-0.07%
2018/12/06	3	24.80	0	0.00	24.30	3	1,444	0.21%
2018/12/05	0	0.00	1	25.45	25.40	-1	1,438	-0.07%
2018/12/04	0	0.00	2	25.48	25.65	-2	1,453	-0.14%
2018/12/03	0	0.00	4	25.16	25.25	-4	1,434	-0.28%
2018/11/30	1	24.25	0	0.00	24.30	1	1,402	0.07%
2018/11/29	2	24.38	2	24.65	24.30	0	1,383	0.00%
2018/11/28	1	24.65	1	24.40	24.55	0	1,362	0.00%
2018/11/27	1	24.00	0	0.00	24.00	1	1,334	0.07%
2018/11/23	7	24.00	0	0.00	24.15	7	1,337	0.52%
2018/11/22	6	24.60	1	24.70	24.35	5	1,335	0.37%
2018/11/20	1	24.20	4	24.35	24.15	-3	1,301	-0.23%
2018/11/19	19	24.11	11	24.15	24.10	8	1,272	0.63%
2018/11/16	13	24.00	12	23.98	24.00	1	1,240	0.08%
2018/11/15	9	22.58	7	23.26	23.45	2	1,079	0.19%
2018/11/14	5	21.54	3	21.62	21.35	2	956	0.21%
2018/11/12	0	0.00	1	21.85	21.80	-1	962	-0.10%
2018/11/06	1	21.50	0	0.00	21.25	1	1,060	0.09%
2018/11/01	2	21.55	3	21.80	21.75	-1	1,075	-0.09%
2018/10/31	0	0.00	1	21.25	21.30	-1	1,071	-0.09%
2018/10/30	0	0.00	2	20.75	20.70	-2	1,073	-0.19%
2018/10/29	0	0.00	1	20.30	20.35	-1	1,085	-0.09%
2018/10/26	0	0.00	0	20.60	20.15	0	1,103	0.00%
2018/10/25	1	20.30	0	0.00	20.30	1	1,130	0.09%
2018/10/23	1	21.10	0	0.00	20.80	1	1,131	0.09%
2018/10/22	0	0.00	1	21.45	21.35	-1	1,137	-0.09%
2018/10/19	3	21.05	0	0.00	21.10	3	1,134	0.26%
2018/10/17	1	21.95	1	22.20	21.95	0	1,112	0.00%
2018/10/11	2	22.15	6	22.05	21.85	-4	1,110	-0.36%
2018/10/05	14	24.73	12	24.75	24.30	2	1,052	0.19%
2018/10/01	5	26.00	6	26.17	26.20	-1	1,030	-0.10%
2018/09/28	1	25.90	0	0.00	25.90	1	1,046	0.10%
2018/09/26	5	26.10	5	26.00	26.10	0	1,034	0.00%
2018/09/25	2	25.90	0	0.00	25.90	2	1,029	0.19%
2018/09/19	1	27.10	0	0.00	26.85	1	918	0.11%
2018/09/18	3	27.55	0	0.00	27.20	3	916	0.33%
2018/09/17	0	0.00	4	28.16	28.20	-4	920	-0.43%
2018/09/14	0	0.00	2	27.20	27.40	-2	919	-0.22%
2018/09/13	0	0.00	1	26.85	26.60	-1	928	-0.11%
2018/09/11	3	26.67	0	0.00	26.95	3	927	0.32%
2018/09/07	1	27.35	0	0.00	27.20	1	926	0.11%
2018/09/05	4	27.88	0	0.00	27.75	4	944	0.42%
2018/09/03	1	27.90	0	0.00	27.90	1	959	0.10%
2018/08/31	1	28.05	0	0.00	28.05	1	967	0.10%
2018/08/29	0	0.00	2	28.53	28.60	-2	989	-0.20%
2018/08/28	0	0.00	3	28.22	28.10	-3	990	-0.30%
2018/08/27	0	0.00	10	27.65	27.75	-10	1,000	-1.00%
2018/08/24	1	27.60	0	0.00	27.60	1	1,019	0.10%
2018/08/23	0	0.00	1	28.15	27.90	-1	1,025	-0.10%
2018/08/22	0	0.00	1	27.80	28.00	-1	1,026	-0.10%
2018/08/20	1	27.55	0	0.00	27.60	1	1,039	0.10%
2018/08/15	4	28.05	1	27.90	28.30	3	1,018	0.29%
2018/08/14	5	29.50	0	0.00	29.45	5	964	0.52%
2018/08/13	1	29.60	0	0.00	29.80	1	967	0.10%
2018/08/10	4	30.49	0	0.00	30.20	4	961	0.42%
2018/08/03	1	30.55	0	0.00	30.80	1	1,063	0.09%
2018/08/02	1	30.90	0	0.00	30.80	1	1,054	0.09%
2018/07/27	0	0.00	2	33.03	33.00	-2	1,061	-0.19%
2018/07/25	0	0.00	1	32.60	32.50	-1	1,058	-0.09%
2018/07/19	0	0.00	2	32.68	32.55	-2	1,094	-0.18%
2018/07/16	0	0.00	1	31.85	31.90	-1	1,086	-0.09%
2018/07/09	0	0.00	4	31.46	31.80	-4	1,099	-0.36%
2018/07/06	5	31.11	3	31.00	30.65	2	1,088	0.18%
2018/07/05	2	31.70	0	0.00	31.80	2	1,073	0.19%
2018/07/04	1	32.15	0	0.00	32.25	1	1,080	0.09%
2018/07/03	1	32.45	0	0.00	32.15	1	1,091	0.09%
2018/07/02	0	0.00	1	32.90	32.55	-1	1,095	-0.09%
2018/06/28	1	32.20	10	32.40	32.10	-9	1,090	-0.83%
2018/06/26	1	33.55	0	0.00	33.00	1	1,081	0.09%
2018/06/25	3	34.05	0	0.00	34.00	3	1,063	0.28%
2018/06/22	8	34.52	0	0.00	34.45	8	1,049	0.76%
2018/06/21	2	35.08	0	0.00	35.05	2	1,033	0.19%
2018/06/20	0	0.00	1	35.15	35.15	-1	1,036	-0.10%
2018/06/19	1	35.50	0	0.00	35.55	1	1,031	0.10%
2018/06/14	4	35.93	0	0.00	35.90	4	990	0.40%
2018/06/13	2	35.98	2	36.43	35.95	0	991	0.00%
2018/06/12	1	36.05	0	0.00	35.80	1	975	0.10%
2018/06/08	1	36.05	0	0.00	36.05	1	964	0.10%
2018/06/04	1	35.70	0	0.00	35.70	1	934	0.11%
2018/06/01	0	0.00	2	35.53	35.45	-2	963	-0.21%
2018/05/30	2	35.05	0	0.00	35.05	2	966	0.21%
2018/05/28	0	0.00	1	35.45	35.35	-1	975	-0.10%
2018/05/25	0	0.00	5	35.20	35.25	-5	962	-0.52%
2018/05/23	1	35.15	0	0.00	35.15	1	977	0.10%
2018/05/22	0	0.00	1	35.45	35.55	-1	984	-0.10%
2018/05/18	2	35.10	0	0.00	35.05	2	1,007	0.20%
2018/05/16	2	36.38	1	35.60	35.55	1	991	0.10%
2018/05/15	5	39.60	0	0.00	39.50	5	928	0.54%
2018/05/10	5	41.00	0	0.00	40.40	5	996	0.50%
2018/05/09	1	40.80	2	40.35	41.00	-1	998	-0.10%
2018/05/08	1	39.45	0	0.00	39.30	1	986	0.10%
2018/05/03	1	38.75	0	0.00	39.00	1	977	0.10%
2018/04/10	2	40.08	4	40.05	41.00	-2	1,165	-0.17%
2018/03/28	0	0.00	5	41.10	41.05	-5	1,215	-0.41%
2018/03/13	0	0.00	2	43.03	43.00	-2	1,748	-0.11%
2018/03/08	0	0.00	2	42.90	42.90	-2	1,811	-0.11%
2018/03/07	3	42.97	1	42.55	42.85	2	1,843	0.11%
2018/03/06	0	0.00	7	42.57	42.60	-7	1,828	-0.38%
2018/03/05	0	0.00	3	41.55	41.50	-3	1,829	-0.16%
2018/03/02	1	42.00	0	0.00	42.00	1	1,929	0.05%
2018/03/01	1	42.40	0	0.00	42.60	1	1,959	0.05%
2018/02/21	3	41.25	0	0.00	41.55	3	2,072	0.14%
2018/02/06	4	41.64	5	41.88	41.75	-1	2,182	-0.05%
2018/02/05	2	45.50	1	45.60	45.60	1	2,157	0.05%
2018/02/02	0	0.00	1	46.80	46.95	-1	2,198	-0.05%
2018/02/01	0	0.00	1	46.55	46.15	-1	2,287	-0.04%
2018/01/31	3	46.00	4	45.90	45.95	-1	2,460	-0.04%
2018/01/30	5	46.80	2	46.73	46.75	3	2,477	0.12%
2018/01/29	4	45.95	0	0.00	45.90	4	2,474	0.16%
2018/01/26	0	0.00	5	45.63	45.50	-5	2,505	-0.20%
2018/01/25	5	46.25	0	0.00	46.00	5	2,542	0.20%
2018/01/24	2	46.33	0	0.00	46.30	2	2,547	0.08%
2018/01/22	1	46.90	0	0.00	46.75	1	2,593	0.04%
2018/01/19	1	47.45	0	0.00	47.40	1	2,660	0.04%
2018/01/18	0	0.00	78	47.78	47.60	-78	2,692	-2.90%
2018/01/12	2	47.80	0	0.00	47.80	2	3,009	0.07%
2018/01/10	8	48.06	0	0.00	48.10	8	3,084	0.26%
2018/01/09	0	0.00	33	47.95	48.00	-33	3,122	-1.06%
2018/01/08	1	49.70	1	49.20	48.70	0	3,146	0.00%
2018/01/05	1	49.60	1	50.00	49.70	0	3,229	0.00%
2018/01/04	1	50.10	0	0.00	49.45	1	3,273	0.03%
2018/01/02	0	0.00	6	49.75	49.30	-6	3,458	-0.17%