僑威 (3078)-亞東券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
76.2
漲跌
▲0.1
漲幅
+0.13%
成交量
594張
產業
上櫃電子零組件類股
527人加入追蹤

立即追蹤
本地時間:13:35(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

僑威 (3078)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/25	11	75.53	0	0.00	76.20	11	1,096	1.00%
2024/06/24	5	76.10	2	76.90	76.10	3	1,101	0.27%
2024/06/20	0	0.00	2	76.10	76.20	-2	1,131	-0.18%
2024/06/19	8	74.83	0	0.00	74.90	8	1,146	0.70%
2024/06/18	6	75.02	20	75.15	75.30	-14	1,161	-1.21%
2024/06/13	12	74.57	0	0.00	74.50	12	1,247	0.96%
2024/06/12	28	74.93	1	75.00	74.90	27	1,260	2.14%
2024/06/11	105	75.90	0	0.00	75.50	105	1,313	7.99%	大買/鉅額交易
2024/06/06	30.1	75.90	0	0.00	76.40	30.1	1,330	2.26%
2024/06/05	2	76.40	3	76.40	76.50	-1	1,390	-0.07%
2024/06/04	0	0.00	2	77.20	76.70	-2	1,484	-0.14%
2024/05/30	46	76.11	0	0.00	76.00	46	1,849	2.49%
2024/05/28	0	0.00	0	77.70	77.70	0	1,929	0.00%
2024/05/27	0	0.00	2.1	77.20	77.40	-2.1	1,937	-0.11%
2024/05/24	2	75.70	0	0.00	75.90	2	1,972	0.10%
2024/05/23	93	76.19	0	0.00	75.90	93	2,008	4.63%
2024/05/22	6	76.93	0	77.19	76.60	6	2,047	0.29%
2024/05/21	6	76.25	0	0.00	76.50	6	2,079	0.29%
2024/05/20	1	76.50	0	0.00	76.50	1	2,113	0.05%
2024/05/16	1	75.30	0	0.00	75.30	1	2,188	0.05%
2024/05/15	2	75.55	0	0.00	75.20	2	2,237	0.09%
2024/05/14	2	75.40	0	0.00	75.60	2	2,306	0.09%
2024/05/13	3	75.73	0	0.00	75.40	3	2,325	0.13%
2024/05/10	3	75.83	1	75.90	76.10	2	2,340	0.09%
2024/05/09	2	76.90	0	77.00	76.40	2	2,341	0.09%
2024/05/08	1	77.50	0.1	77.17	77.50	0.9	2,338	0.04%
2024/05/06	2	76.20	0	0.00	76.10	2	2,334	0.09%
2024/05/03	0	0.00	0.1	77.88	76.90	-0.1	2,345	0.00%
2024/05/02	1	76.90	0	0.00	77.10	1	2,346	0.04%
2024/04/26	1	73.70	0	0.00	73.70	1	2,390	0.04%
2024/04/25	3	73.63	0	0.00	73.40	3	2,392	0.13%
2024/04/22	0.6	75.50	0	0.00	73.50	0.6	2,419	0.02%
2024/04/18	0	0.00	5	77.78	78.20	-5	2,407	-0.21%
2024/04/17	2	77.50	2	77.70	77.40	0	2,422	0.00%
2024/04/16	2	77.30	0	0.00	77.10	2	2,461	0.08%
2024/04/15	0	79.00	0	0.00	78.60	0	2,593	0.00%
2024/04/12	0	78.70	0	0.00	78.80	0	2,613	0.00%
2024/04/11	1	77.80	0	0.00	77.80	1	2,626	0.04%
2024/04/10	0	0.00	10	78.00	78.10	-10	2,709	-0.37%
2024/04/09	2	78.95	0	0.00	78.90	2	2,704	0.07%
2024/04/02	0	0.00	5	79.90	79.60	-5	2,920	-0.17%
2024/04/01	0	0.00	5	79.40	79.50	-5	2,941	-0.17%
2024/03/26	2.2	79.73	0	0.00	79.10	2.2	3,020	0.07%
2024/03/25	1	80.80	5	81.10	80.50	-4	3,034	-0.13%
2024/03/22	1.2	80.93	0	0.00	81.00	1.2	3,053	0.04%
2024/03/21	9.1	81.85	1	82.00	81.60	8.1	3,060	0.26%
2024/03/20	2	81.70	1.1	81.96	82.00	1	3,106	0.03%
2024/03/19	0	0.00	1.1	80.60	80.70	-1.1	3,113	-0.04%
2024/03/18	5	80.60	0	0.00	80.50	5	3,196	0.16%
2024/03/15	1	80.00	0.1	80.10	80.00	1	3,305	0.03%
2024/03/14	2	79.85	0.1	80.05	79.30	1.9	3,542	0.05%
2024/03/13	6	77.57	1	77.60	77.80	5	4,053	0.12%
2024/03/12	7	78.10	0	0.00	78.40	7	4,126	0.17%
2024/03/11	3	77.53	1	77.10	77.90	2	4,156	0.05%
2024/03/08	10.4	79.92	2	81.20	79.30	8.4	4,164	0.20%
2024/03/07	3.1	81.88	0	0.00	81.60	3.1	4,190	0.07%
2024/03/06	12	84.53	3.1	85.46	84.00	8.9	4,129	0.22%
2024/03/05	0	0.00	2.1	83.55	83.60	-2.1	3,947	-0.05%
2024/03/04	1	83.70	2	83.30	83.00	-1	3,982	-0.03%
2024/03/01	0	0.00	3.1	83.30	82.70	-3.1	3,988	-0.08%
2024/02/27	0.1	81.60	1	83.10	81.80	-0.9	4,194	-0.02%
2024/02/26	0	0.00	10	82.94	83.10	-10	5,009	-0.20%
2024/02/23	0	0.00	1	82.90	81.90	-1	5,308	-0.02%
2024/02/19	0	0.00	11	83.28	83.20	-11	5,496	-0.20%
2024/02/16	0	0.00	1	82.98	83.10	-1	5,588	-0.02%
2024/02/15	0	0.00	2.1	81.97	82.20	-2.1	5,724	-0.04%
2024/02/05	0	0.00	0.1	80.20	79.80	-0.1	5,823	0.00%
2024/02/01	0	0.00	1	79.80	79.00	-1	5,946	-0.02%
2024/01/31	1	79.00	1	78.80	78.80	0	6,057	0.00%
2024/01/30	0	0.00	0.2	79.90	79.80	-0.2	6,199	0.00%
2024/01/29	0	0.00	1	79.40	79.70	-1	6,240	-0.02%
2024/01/26	0	78.50	0	0.00	78.10	0	6,288	0.00%
2024/01/25	1	79.10	0	0.00	79.10	1	6,364	0.02%
2024/01/23	1	80.20	0	0.00	80.20	1	6,599	0.02%
2024/01/22	0	0.00	13.1	80.12	80.70	-13.1	6,667	-0.20%
2024/01/17	1	78.78	0	0.00	77.80	1	7,288	0.01%
2024/01/16	0	0.00	4	79.45	79.60	-4	7,481	-0.05%
2024/01/15	4	78.50	4	79.30	79.10	0	7,510	0.00%
2024/01/10	3	77.60	0	0.00	77.40	3	7,775	0.04%
2024/01/09	7.1	78.59	2	79.00	78.30	5.1	8,039	0.06%
2024/01/08	0	0.00	4	82.25	81.30	-4	8,046	-0.05%
2024/01/05	2	81.55	1	81.80	81.80	1	8,493	0.01%
2024/01/04	9	82.36	0	0.00	81.60	9	8,691	0.10%
2024/01/03	1	83.10	0	0.00	83.00	1	8,692	0.01%
2024/01/02	8	83.80	0	0.00	83.90	8	8,732	0.09%
2023/12/29	12	84.19	0	0.00	84.20	12	8,851	0.14%
2023/12/28	0	0.00	16	84.45	84.80	-16	8,890	-0.18%
2023/12/27	2	82.65	0	0.00	82.60	2	8,907	0.02%
2023/12/26	2	82.70	0	0.00	82.70	2	8,961	0.02%
2023/12/25	2	82.95	0	0.00	82.70	2	9,008	0.02%
2023/12/21	5	82.92	2	83.20	82.90	3	9,045	0.03%
2023/12/20	2	83.95	3	83.63	83.20	-1	9,062	-0.01%
2023/12/19	1	82.91	0	0.00	82.90	1	9,089	0.01%
2023/12/18	2	82.70	0	0.00	83.30	2	9,166	0.02%
2023/12/15	2.1	83.41	1	83.30	83.20	1.1	9,244	0.01%
2023/12/14	7	83.87	2	83.80	83.80	5	9,271	0.05%
2023/12/13	12.1	84.02	1	83.60	83.80	11.1	9,276	0.12%
2023/12/12	10.1	84.67	0	0.00	84.00	10.1	9,315	0.11%
2023/12/11	42	85.57	45.3	85.49	85.30	-3.3	9,265	-0.04%
2023/12/08	8.3	86.38	211.1	88.13	87.70	-202.9	9,109	-2.23%	大賣/鉅額交易
2023/12/07	2	84.75	13	84.15	83.60	-11	8,853	-0.12%
2023/12/06	15	82.99	93	82.80	82.80	-78	8,957	-0.87%
2023/12/05	3.1	82.83	0	0.00	82.90	3.1	8,994	0.03%
2023/12/04	2	84.60	3	85.00	83.90	-1	9,146	-0.01%
2023/12/01	1	84.40	0	0.00	84.50	1	9,155	0.01%
2023/11/30	12	84.31	1	84.70	84.50	11	9,201	0.12%
2023/11/29	2	84.00	0	0.00	83.90	2	9,271	0.02%
2023/11/28	0	0.00	5	84.20	84.40	-5	9,517	-0.05%
2023/11/27	7	84.26	5	83.58	83.60	2	9,886	0.02%
2023/11/24	34	85.72	6.2	85.98	85.00	27.9	9,861	0.28%
2023/11/23	70.2	85.92	16.2	85.91	84.60	53.9	9,778	0.55%
2023/11/22	33.2	86.47	39.1	85.37	85.40	-5.9	9,040	-0.07%
2023/11/21	16	83.99	2	83.70	83.60	14	8,830	0.16%
2023/11/20	31	83.72	3	84.27	84.20	28	8,932	0.31%
2023/11/17	1	82.60	0	0.00	82.80	1	9,002	0.01%
2023/11/16	39	81.93	37	82.07	81.90	2	9,156	0.02%
2023/11/15	15	82.44	8	82.04	81.80	7	9,259	0.08%
2023/11/14	12	83.43	6.1	84.40	82.50	6	9,568	0.06%
2023/11/13	3.1	82.21	2	82.30	82.30	1.1	9,744	0.01%
2023/11/09	24	84.80	20	84.40	84.20	4	10,522	0.04%
2023/11/08	61	85.64	0.2	84.88	84.70	60.8	10,860	0.56%
2023/11/07	1.2	85.32	9	84.57	84.80	-7.9	11,106	-0.07%
2023/11/06	60	83.55	0	0.00	83.50	60	11,270	0.53%
2023/11/03	8	83.61	2	83.95	83.10	6	11,597	0.05%
2023/11/02	0	0.00	6	83.23	83.90	-6	11,808	-0.05%
2023/11/01	2	82.35	2	80.80	81.20	0	11,962	0.00%
2023/10/31	2	84.29	3.3	82.80	81.70	-1.3	12,113	-0.01%
2023/10/27	4	84.05	1.1	85.58	84.80	3	12,072	0.02%
2023/10/26	12.2	82.94	4	83.40	82.70	8.2	12,122	0.07%
2023/10/25	6	84.95	3.2	84.59	83.50	2.8	12,295	0.02%
2023/10/24	1.3	81.28	4.1	82.51	85.30	-2.8	12,105	-0.02%
2023/10/23	1	81.30	0	0.00	80.00	1	11,995	0.01%
2023/10/20	1	80.80	1	81.00	80.70	0	12,076	0.00%
2023/10/19	1	81.30	0	0.00	81.70	1	12,162	0.01%
2023/10/18	7.1	81.73	1.3	81.52	80.60	5.9	12,231	0.05%
2023/10/17	15	84.48	29	85.00	83.80	-14	12,246	-0.11%
2023/10/16	15	83.40	16	84.00	84.40	-1	12,366	-0.01%
2023/10/13	26	84.42	10	84.69	84.00	16	13,411	0.12%
2023/10/12	1.3	81.68	8.1	82.27	83.50	-6.9	13,339	-0.05%
2023/10/11	47	81.36	0	0.00	79.20	47	13,437	0.35%
2023/10/06	0	0.00	4	80.80	80.90	-4	13,554	-0.03%
2023/10/05	2	80.55	3.1	81.07	80.10	-1.1	13,613	-0.01%
2023/10/04	5	79.68	40	79.67	80.60	-35	13,649	-0.26%
2023/10/03	5	80.08	6.1	80.47	79.20	-1.1	13,795	-0.01%
2023/10/02	7	79.13	6.1	79.19	79.10	0.9	13,861	0.01%
2023/09/28	5	77.30	20	77.56	77.30	-15	13,976	-0.11%
2023/09/27	18	75.24	17	75.49	75.40	1	14,331	0.01%
2023/09/26	8	76.56	5	77.30	76.10	3	14,535	0.02%
2023/09/25	15	76.87	8	77.40	77.00	7	14,871	0.05%
2023/09/22	18	74.17	15	75.01	75.90	3	15,074	0.02%
2023/09/21	9	74.79	42	74.40	74.40	-33	15,147	-0.22%
2023/09/20	2.1	77.33	1	76.30	76.40	1.1	15,341	0.01%
2023/09/19	3	77.57	2	79.00	77.20	1	15,572	0.01%
2023/09/18	16.1	77.77	0	0.00	77.50	16.1	15,756	0.10%
2023/09/15	2	79.95	1	79.60	78.90	1	16,147	0.01%
2023/09/14	3	79.87	5	79.58	79.80	-2	16,256	-0.01%
2023/09/13	4.1	77.16	2	78.00	78.20	2.1	16,373	0.01%
2023/09/12	9.1	78.41	5	77.90	78.00	4.1	16,841	0.02%
2023/09/11	7	82.79	8	83.60	81.60	-1	16,789	-0.01%
2023/09/08	3	82.43	2	83.45	82.50	1	17,020	0.01%
2023/09/07	11	84.03	3	83.93	83.60	8	17,950	0.04%
2023/09/06	1	82.80	3.1	83.18	82.80	-2.1	18,724	-0.01%
2023/09/05	0	0.00	2	81.60	82.20	-2	18,786	-0.01%
2023/09/04	5.2	80.94	0	0.00	80.80	5.2	19,062	0.03%
2023/09/01	7.2	83.57	0.2	83.00	82.00	7	19,547	0.04%
2023/08/31	1.2	84.58	2.1	83.66	85.50	-0.9	19,692	0.00%
2023/08/30	3	80.90	0	0.00	81.70	3	19,704	0.02%
2023/08/29	2	79.55	0	0.00	79.80	2	19,820	0.01%
2023/08/28	2	80.40	1	79.80	78.90	1	19,960	0.01%
2023/08/25	1	81.50	0	0.00	81.70	1	19,972	0.01%
2023/08/24	0.1	81.40	0	0.00	80.40	0.1	20,139	0.00%
2023/08/23	2.2	83.19	1	82.90	81.80	1.2	20,314	0.01%
2023/08/22	4	85.92	2	84.85	84.20	2	20,351	0.01%
2023/08/21	43	85.66	1	84.30	85.30	42	20,290	0.21%
2023/08/18	12	86.73	9	85.49	84.40	3	20,559	0.01%
2023/08/17	9	86.11	12	88.12	89.00	-3	20,628	-0.01%
2023/08/16	10.1	83.60	7.2	84.84	86.90	2.9	20,446	0.01%
2023/08/15	2.2	87.19	5.1	85.76	84.80	-3	20,560	-0.01%
2023/08/14	5	84.02	3	83.67	82.40	2	20,218	0.01%
2023/08/11	5	82.72	5.1	84.35	82.20	-0.1	20,029	0.00%
2023/08/10	31.1	81.87	30	80.00	79.70	1.1	19,884	0.01%
2023/08/09	1	84.10	1.1	84.66	85.40	-0.1	19,734	0.00%
2023/08/08	0	0.00	4	84.05	84.10	-4	19,603	-0.02%
2023/08/07	6	79.93	8.1	82.15	83.30	-2.1	19,492	-0.01%
2023/08/04	3	80.37	8.2	81.19	81.00	-5.2	19,346	-0.03%
2023/08/02	2.1	76.62	0	0.00	75.70	2.1	19,237	0.01%
2023/08/01	0	78.90	0	0.00	78.60	0	19,252	0.00%
2023/07/31	6	79.75	17	79.18	78.70	-11	19,297	-0.06%
2023/07/28	23	80.65	51.1	80.01	81.40	-28.1	19,197	-0.15%
2023/07/27	18	78.97	31.2	79.23	78.10	-13.2	19,159	-0.07%
2023/07/26	13	78.13	0	0.00	76.70	13	19,339	0.07%
2023/07/25	11	78.21	2	78.65	77.80	9	19,469	0.05%
2023/07/24	2.1	79.91	1	77.80	77.70	1.1	19,539	0.01%
2023/07/21	4	79.08	9.2	78.83	79.90	-5.2	19,525	-0.03%
2023/07/20	10	78.90	13.1	78.11	78.90	-3.1	19,553	-0.02%
2023/07/19	38	76.48	13	76.70	76.90	25	19,616	0.13%
2023/07/18	42.3	86.55	25.4	89.20	78.90	17	19,512	0.09%
2023/07/17	3	83.60	30.1	83.17	87.60	-27.1	18,885	-0.14%
2023/07/14	5.4	79.31	3.3	79.65	79.70	2.1	18,851	0.01%
2023/07/13	4	77.30	8.4	77.28	76.30	-4.4	18,776	-0.02%
2023/07/12	1	75.60	1	76.30	75.70	0	18,909	0.00%
2023/07/11	9.2	76.44	30.2	76.79	74.90	-21.1	19,029	-0.11%
2023/07/10	7.2	75.88	9	74.72	74.90	-1.8	18,978	-0.01%
2023/07/07	26.1	78.51	2	78.50	78.60	24.1	18,863	0.13%
2023/07/06	15.1	80.59	6	81.28	80.00	9.1	18,926	0.05%
2023/07/05	8	83.11	21.1	83.61	81.70	-13.1	18,912	-0.07%
2023/07/04	2	80.55	1	80.10	79.90	1	18,534	0.01%
2023/07/03	5	78.58	20.1	80.30	81.20	-15.1	18,386	-0.08%
2023/06/30	4	73.93	2.1	76.82	76.80	1.9	18,127	0.01%
2023/06/29	13.1	74.88	0	75.70	74.80	13	17,944	0.07%
2023/06/28	4.1	76.24	1	77.40	75.00	3.1	17,843	0.02%
2023/06/27	23	77.64	20.6	77.67	75.00	2.4	17,579	0.01%
2023/06/26	20.1	79.82	2	78.60	79.60	18.1	17,295	0.10%
2023/06/21	1.1	82.82	14.1	83.97	82.20	-13.1	17,029	-0.08%
2023/06/20	9	82.50	8	83.50	81.80	1	16,577	0.01%
2023/06/19	15	82.45	20	82.55	82.00	-5	16,350	-0.03%
2023/06/16	19	84.08	31	82.89	83.60	-12	16,178	-0.07%
2023/06/15	25	78.65	5	78.24	79.40	20	15,636	0.13%
2023/06/14	38	78.36	49	78.36	79.00	-11	15,448	-0.07%
2023/06/13	33	77.90	47.1	77.41	78.20	-14.1	15,043	-0.09%
2023/06/12	40	74.31	7	73.84	74.20	33	14,123	0.23%
2023/06/09	1	69.80	9.1	71.55	72.00	-8.1	13,152	-0.06%
2023/06/08	18	65.91	8.2	65.44	65.50	9.8	13,004	0.08%
2023/06/07	13	66.09	49	66.07	68.20	-36	12,639	-0.28%
2023/06/06	11	63.29	9	63.89	64.00	2	12,037	0.02%
2023/06/05	10.2	62.78	26	63.20	62.60	-15.8	11,588	-0.14%
2023/06/02	16	60.46	7.1	60.40	59.90	8.9	11,161	0.08%
2023/06/01	10	59.49	26.1	59.39	59.90	-16.1	10,951	-0.15%
2023/05/31	3.1	58.01	0	0.00	58.00	3.1	10,743	0.03%
2023/05/30	36.1	59.26	2.2	58.89	58.50	33.9	10,599	0.32%
2023/05/29	4.2	59.68	38.1	59.64	61.00	-33.9	10,304	-0.33%
2023/05/26	25	57.74	0	0.00	56.80	25	9,945	0.25%
2023/05/25	15	59.22	3.6	59.24	58.90	11.4	9,715	0.12%
2023/05/24	12.1	60.15	5	60.10	59.70	7.1	9,565	0.07%
2023/05/23	3.4	58.46	12.1	59.62	59.70	-8.7	9,189	-0.09%
2023/05/22	3	56.97	18.8	57.33	57.60	-15.8	8,693	-0.18%
2023/05/19	11.1	57.05	8.1	57.98	55.90	3	8,549	0.04%
2023/05/18	6	56.52	4	56.33	57.00	2	8,065	0.02%
2023/05/17	16	55.66	6	55.93	56.00	10	7,791	0.13%
2023/05/16	3	53.43	4	54.93	54.30	-1	7,546	-0.01%
2023/05/15	2.2	52.97	2.3	54.52	52.70	-0.1	7,323	0.00%
2023/05/12	4.3	53.32	9	54.20	55.00	-4.7	7,155	-0.07%
2023/05/11	3	52.63	3	54.13	52.00	0	6,911	0.00%
2023/05/10	3	53.10	0	0.00	53.70	3	6,742	0.04%
2023/05/09	1	55.15	1	53.80	53.80	0	6,631	0.00%
2023/05/08	2	55.15	2	55.60	55.50	0	6,492	0.00%
2023/05/05	1.1	55.16	0	0.00	54.30	1.1	6,343	0.02%
2023/05/04	1.1	55.06	0	0.00	55.60	1.1	6,216	0.02%
2023/05/03	6.3	56.69	2.6	57.13	56.60	3.7	6,033	0.06%
2023/05/02	11.5	56.70	14	57.07	56.90	-2.5	5,775	-0.04%
2023/04/28	0.3	54.30	5.1	54.54	54.40	-4.8	5,440	-0.09%
2023/04/27	5.3	52.27	2.1	52.60	52.30	3.2	5,192	0.06%
2023/04/26	5	51.04	1	51.10	50.90	4	4,991	0.08%
2023/04/25	3	52.73	3.2	53.80	52.00	-0.2	4,840	0.00%
2023/04/24	10.3	53.70	28.1	53.01	53.10	-17.8	4,661	-0.38%
2023/04/21	25.2	52.09	2.2	53.04	51.50	23	4,400	0.52%
2023/04/20	13	56.59	6.8	56.92	54.70	6.2	4,074	0.15%
2023/04/19	6.3	55.54	6.3	56.12	56.70	-0.1	3,489	0.00%
2023/04/18	7.1	53.08	8.2	52.83	51.60	-1.1	3,111	-0.04%
2023/04/17	4.3	52.28	29.2	52.68	53.40	-24.9	2,863	-0.87%
2023/04/14	11	50.24	10.7	50.64	49.35	0.3	2,510	0.01%
2023/04/13	12	48.96	12.1	48.88	48.00	-0.1	2,258	0.00%
2023/04/12	3	48.95	1.1	49.33	49.55	2	2,122	0.09%
2023/04/11	5.4	46.87	12.1	47.46	48.45	-6.8	1,952	-0.35%
2023/04/10	2	45.63	25	46.18	45.60	-23	1,676	-1.37%
2023/04/07	0.1	43.05	0	0.00	42.85	0.1	1,484	0.01%
2023/04/06	4.1	43.18	3.3	43.01	43.60	0.8	1,425	0.06%
2023/03/31	0.6	43.70	2.2	44.20	44.30	-1.6	1,330	-0.12%
2023/03/30	0	0.00	1	42.00	41.95	-1	1,203	-0.08%
2023/03/29	2	40.65	0.1	40.65	40.65	1.9	1,133	0.17%
2023/03/28	5.1	40.00	9	40.40	40.20	-3.9	1,092	-0.36%
2023/03/27	0.5	40.48	3.4	40.53	39.80	-2.9	1,048	-0.28%
2023/03/23	1.1	38.89	11	38.75	38.80	-9.9	991	-1.00%
2023/03/22	0	0.00	0.4	38.70	38.80	-0.4	969	-0.04%
2023/03/21	0	0.00	2	38.78	39.10	-2	942	-0.21%
2023/03/20	2	38.60	2	38.25	38.10	0	901	0.00%
2023/03/17	1.4	37.83	2.1	37.90	37.70	-0.7	864	-0.08%
2023/03/16	3	36.35	12	36.39	36.50	-9	780	-1.15%
2023/03/15	9	36.77	2	36.55	36.10	7	741	0.94%
2023/03/14	2	35.95	6	35.90	36.45	-4	637	-0.63%
2023/03/13	0	0.00	2	35.78	35.55	-2	613	-0.33%
2023/03/08	0	0.00	1	34.15	34.90	-1	565	-0.18%
2023/03/03	0	0.00	1	33.10	33.10	-1	518	-0.19%
2023/02/24	2.1	32.50	0	0.00	32.45	2.1	504	0.42%
2023/02/23	0	0.00	2	33.30	33.30	-2	491	-0.41%
2023/02/22	0	0.00	2	33.20	33.40	-2	486	-0.41%
2023/02/21	3	33.82	1	33.80	33.85	2	474	0.42%
2023/02/17	0.1	32.20	0	0.00	32.20	0.1	405	0.02%
2023/02/16	2	31.65	0	0.00	31.60	2	362	0.55%
2023/02/15	1	30.35	3	30.92	31.25	-2	355	-0.56%
2023/02/07	0	29.60	0	0.00	29.30	0	326	0.00%
2022/12/29	1	28.00	0	0.00	28.05	1	335	0.30%
2022/12/27	1	28.55	0	0.00	28.50	1	334	0.30%
2022/12/23	0	0.00	1	28.20	28.35	-1	330	-0.30%
2022/12/19	0	0.00	2	28.30	28.05	-2	324	-0.62%
2022/12/16	0	0.00	1	29.20	28.25	-1	319	-0.31%
2022/12/14	0	27.50	0	0.00	27.50	0	287	0.01%
2022/12/07	1	27.40	0	0.00	27.40	1	283	0.35%
2022/12/05	0	0.00	2	28.05	28.45	-2	273	-0.73%
2022/11/22	0	0.00	0	26.80	26.30	0	249	0.00%
2022/11/16	2	26.30	0	0.00	26.35	2	278	0.72%
2022/11/07	1	25.00	0	0.00	24.95	1	273	0.37%
2022/11/03	0	0.00	2	25.00	25.05	-2	270	-0.74%
2022/11/02	1	24.95	0	0.00	25.00	1	270	0.37%
2022/11/01	0.1	24.55	1	24.35	24.45	-0.9	267	-0.33%
2022/10/28	0	24.20	1	23.90	23.60	-1	263	-0.38%
2022/10/19	0	0.00	1	25.65	25.45	-1	245	-0.41%
2022/10/03	2	27.75	0	0.00	27.75	2	237	0.84%
2022/09/16	2	30.73	1	30.95	30.80	1	269	0.37%
2022/09/15	0	0.00	1	31.15	31.10	-1	272	-0.37%
2022/09/01	0	30.65	0	0.00	30.50	0	287	0.00%
2022/08/30	1	30.90	0	0.00	30.70	1	290	0.34%
2022/08/25	0	0.00	1	32.20	31.90	-1	284	-0.35%
2022/08/24	3	35.25	0	0.00	35.20	3	278	1.08%
2022/08/23	3	35.42	0	0.00	35.50	3	262	1.14%
2022/08/18	0	0.00	1	35.45	35.60	-1	248	-0.40%
2022/08/17	0	0.00	1	34.70	35.20	-1	240	-0.42%
2022/08/11	2	33.85	0	0.00	34.00	2	228	0.88%
2022/08/10	0	0.00	1	33.60	33.45	-1	228	-0.44%
2022/08/05	0	0.00	2	33.05	33.00	-2	226	-0.88%
2022/07/27	0	32.60	0	0.00	32.65	0	239	0.00%
2022/07/20	0	0.00	1	31.80	32.20	-1	248	-0.40%
2022/07/18	1	31.00	0	0.00	31.25	1	251	0.40%
2022/07/13	0	0.00	3	30.00	29.85	-3	263	-1.14%
2022/07/12	3	29.85	0	0.00	29.25	3	263	1.14%
2022/07/11	0	0.00	1	30.15	30.15	-1	263	-0.38%
2022/06/21	1	34.15	0	0.00	34.40	1	289	0.35%
2022/06/10	1	36.75	6	36.83	36.65	-5	322	-1.55%
2022/06/08	0	0.00	1	37.35	37.50	-1	322	-0.31%
2022/06/06	1	36.85	1	36.95	36.85	0	360	0.00%
2022/06/02	1	36.70	1	37.00	37.00	0	369	0.00%
2022/06/01	0	0.00	2	36.68	36.75	-2	378	-0.53%
2022/05/31	0	0.00	3	35.90	35.90	-3	383	-0.78%
2022/05/03	0	0.00	1	35.85	35.70	-1	457	-0.22%
2022/04/29	0	0.00	1	35.70	35.70	-1	463	-0.22%
2022/04/28	0	0.00	0	35.80	35.50	0	467	0.00%
2022/04/27	2	35.55	0	0.00	35.30	2	468	0.43%
2022/04/26	0	36.87	0	0.00	36.25	0	463	0.00%
2022/04/20	0	0.00	1	37.35	37.95	-1	468	-0.21%
2022/04/11	1	36.90	0	0.00	36.40	1	485	0.21%
2022/04/06	1	38.20	1	38.00	38.00	0	492	0.00%
2022/03/30	2	38.20	2	37.90	37.90	0	507	0.00%
2022/03/29	1	38.15	0	0.00	38.05	1	508	0.20%
2022/03/28	0	0.00	4	37.93	38.15	-4	506	-0.79%
2022/03/21	1	36.30	3	36.57	36.90	-2	515	-0.39%
2022/03/17	1	35.55	0	0.00	35.65	1	534	0.19%
2022/03/10	1	36.65	0	0.00	36.60	1	570	0.18%
2022/03/09	2	36.53	0	0.00	36.40	2	568	0.35%
2022/03/08	1	38.50	0	0.00	37.60	1	554	0.18%
2022/03/07	5	39.06	0	0.00	38.50	5	552	0.90%
2022/03/04	0	0.00	2	39.80	39.75	-2	554	-0.36%
2022/03/03	0	0.00	1	39.40	39.50	-1	573	-0.17%
2022/02/23	0	0.00	3	39.27	39.45	-3	947	-0.32%
2022/02/18	0	0.00	5	39.63	39.45	-5	953	-0.52%
2022/02/17	4	39.50	2	39.45	39.40	2	953	0.21%
2022/02/16	4	39.00	0	0.00	39.05	4	953	0.42%
2022/02/11	1	38.85	0	0.00	39.10	1	975	0.10%
2022/02/10	1	39.00	0	0.00	39.20	1	981	0.10%
2022/02/09	0	0.00	3	39.38	39.25	-3	983	-0.30%
2022/02/08	0	0.00	1	38.90	39.00	-1	982	-0.10%
2022/02/07	0	38.40	0	0.00	38.40	0	988	0.00%
2022/01/25	2	37.85	9	37.85	37.80	-7	1,010	-0.69%
2022/01/21	0	0.00	1	38.65	38.35	-1	1,025	-0.10%
2022/01/20	0	0.00	2	39.35	39.05	-2	1,031	-0.19%
2022/01/19	0	0.00	2	39.10	39.15	-2	1,037	-0.19%
2022/01/17	0	0.00	1	39.40	39.15	-1	1,051	-0.10%
2022/01/07	2.1	38.93	0	0.00	38.65	2.1	1,082	0.19%
2022/01/05	2	39.35	0	0.00	39.30	2	1,086	0.18%
2021/12/29	0	0.00	5	39.56	39.80	-5	1,110	-0.45%
2021/12/24	0.1	39.20	0	0.00	38.90	0.1	1,129	0.01%
2021/12/21	1	38.45	0	0.00	38.75	1	1,134	0.09%
2021/12/17	3	38.00	0	0.00	38.00	3	1,144	0.26%
2021/12/14	12	38.44	0	0.00	37.90	12	1,134	1.06%
2021/12/13	2	38.60	0	0.00	38.50	2	1,124	0.18%
2021/12/10	2	38.75	0	0.00	38.80	2	1,120	0.18%
2021/12/09	5	39.19	0	0.00	39.00	5	1,113	0.45%
2021/12/03	3	40.00	0	0.00	40.00	3	1,108	0.27%
2021/12/02	1	39.40	0	0.00	39.50	1	1,128	0.09%
2021/11/30	1	39.70	0	0.00	39.55	1	1,158	0.09%
2021/11/29	3	39.08	1	39.40	39.25	2	1,164	0.17%
2021/11/26	2	41.53	0	0.00	40.10	2	1,148	0.17%
2021/11/25	5	42.30	0	0.00	42.30	5	1,114	0.45%
2021/11/24	2	44.00	8	43.74	43.50	-6	1,081	-0.55%
2021/11/23	0	0.00	6	40.65	40.70	-6	840	-0.71%
2021/11/22	0	0.00	3	39.80	39.95	-3	849	-0.35%
2021/11/18	3	40.00	0	0.00	39.90	3	883	0.34%
2021/11/10	3	40.10	0	0.00	40.05	3	966	0.31%
2021/11/05	5	40.83	0	0.00	40.80	5	1,020	0.49%
2021/11/04	1	41.30	3	41.55	41.20	-2	1,063	-0.19%
2021/10/25	0	0.00	1	40.00	40.00	-1	1,383	-0.07%
2021/10/21	1	39.30	1	39.65	39.20	0	1,460	0.00%
2021/10/20	0	0.00	0.1	39.50	38.80	-0.1	1,492	0.00%
2021/10/19	0	0.00	2	39.10	39.35	-2	1,540	-0.13%
2021/10/18	2	37.85	0	0.00	37.75	2	1,543	0.13%
2021/10/08	0	39.00	0	0.00	38.95	0	1,767	0.00%
2021/10/07	0	0.00	0	39.50	39.00	0	1,824	0.00%
2021/10/05	0.2	36.30	0	0.00	37.20	0.2	1,978	0.01%
2021/10/04	0.3	37.06	0	0.00	36.50	0.3	1,994	0.02%
2021/09/23	1	38.90	0	0.00	39.40	1	2,430	0.04%
2021/09/15	0.1	39.70	0	0.00	39.50	0.1	2,542	0.00%
2021/09/14	5	40.08	0	0.00	39.95	5	2,557	0.20%
2021/09/13	2.1	40.15	0	0.00	40.15	2.1	2,581	0.08%
2021/09/10	1	40.20	0	0.00	40.45	1	2,613	0.04%
2021/09/09	0	0.00	2	40.00	39.80	-2	2,654	-0.08%
2021/09/08	1	39.55	0	0.00	39.60	1	2,657	0.04%
2021/09/07	0.1	40.10	4	40.20	39.60	-3.9	2,661	-0.15%
2021/09/06	3.2	41.76	0	0.00	40.70	3.2	2,655	0.12%
2021/09/03	1.1	43.64	0	0.00	43.25	1.1	2,628	0.04%
2021/09/02	2.1	43.32	2	43.75	43.30	0.1	2,648	0.00%
2021/09/01	8	43.48	0	0.00	43.30	8	2,665	0.30%
2021/08/31	0	0.00	1	43.65	43.65	-1	2,676	-0.04%
2021/08/30	4	44.04	20	44.03	43.90	-16	2,701	-0.59%
2021/08/27	6	46.95	0	0.00	46.90	6	2,712	0.22%
2021/08/26	0	0.00	1	47.00	47.10	-1	2,701	-0.04%
2021/08/25	5	46.70	0	0.00	46.85	5	2,722	0.18%
2021/08/24	0	0.00	1	46.55	45.90	-1	2,720	-0.04%
2021/08/23	3	45.97	0	0.00	45.90	3	2,759	0.11%
2021/08/19	1	45.65	0	0.00	44.80	1	2,812	0.04%
2021/08/18	0.1	45.45	0	0.00	46.40	0.1	2,831	0.00%
2021/08/13	0.1	48.45	0	0.00	47.70	0.1	2,891	0.00%
2021/08/11	0	0.00	23	49.40	48.50	-23	2,980	-0.77%
2021/08/09	9	50.82	21	50.61	50.60	-12	3,072	-0.39%
2021/08/06	10	54.15	0	0.00	53.80	10	3,047	0.33%
2021/08/05	0	0.00	1	54.40	54.10	-1	3,152	-0.03%
2021/08/04	0	0.00	2	54.65	54.40	-2	3,330	-0.06%
2021/08/03	15	55.47	16	55.69	54.60	-1	3,463	-0.03%
2021/08/02	0	0.00	3	53.80	53.90	-3	3,378	-0.09%
2021/07/28	2	51.55	5	53.00	53.00	-3	3,551	-0.08%
2021/07/27	4.3	54.22	0	0.00	53.00	4.3	3,698	0.12%
2021/07/26	0	0.00	2	54.45	54.00	-2	3,896	-0.05%
2021/07/23	2	54.00	1	54.30	53.80	1	4,227	0.02%
2021/07/22	0	0.00	2	53.00	52.80	-2	4,906	-0.04%
2021/07/21	0	0.00	6	52.80	52.50	-6	5,796	-0.10%
2021/07/20	4	53.28	0	0.00	53.10	4	5,919	0.07%
2021/07/19	3	54.03	0	0.00	54.10	3	5,980	0.05%
2021/07/16	0	0.00	12	55.04	54.90	-12	6,173	-0.19%
2021/07/15	0	0.00	1	54.00	54.40	-1	6,318	-0.02%
2021/07/14	3	53.73	0	0.00	53.60	3	6,385	0.05%
2021/07/13	7	54.67	5	54.52	54.70	2	6,481	0.03%
2021/07/12	2	53.80	5	53.92	53.60	-3	6,465	-0.05%
2021/07/09	1	52.80	1	52.60	52.60	0	6,501	0.00%
2021/07/08	2	53.35	1	53.20	53.20	1	6,645	0.02%
2021/07/07	5	53.08	1	54.20	53.20	4	6,796	0.06%
2021/07/06	8	53.70	0	0.00	53.10	8	7,190	0.11%
2021/07/05	15	53.67	0	0.00	54.00	15	7,314	0.21%
2021/07/02	4	53.28	0	0.00	53.60	4	7,573	0.05%
2021/07/01	3	54.77	0.3	55.00	54.00	2.7	7,870	0.03%
2021/06/30	4.3	54.01	9	55.04	56.20	-4.7	7,959	-0.06%
2021/06/24	1	53.00	2	53.50	53.40	-1	8,468	-0.01%
2021/06/23	2	51.60	4	52.75	52.60	-2	8,563	-0.02%
2021/06/22	2	51.60	0	0.00	51.50	2	8,787	0.02%
2021/06/21	2	52.70	0	0.00	52.00	2	8,935	0.02%
2021/06/18	0	0.00	3	53.47	53.40	-3	8,969	-0.03%
2021/06/17	4	51.80	4	52.40	53.00	0	9,017	0.00%
2021/06/16	7	52.67	2	52.90	52.20	5	9,056	0.06%
2021/06/15	2	51.90	2	52.70	52.60	0	9,118	0.00%
2021/06/11	0.1	51.60	0	0.00	51.60	0.1	9,165	0.00%
2021/06/10	3	51.80	0	0.00	51.60	3	9,298	0.03%
2021/06/09	4	52.30	0	0.00	52.00	4	9,379	0.04%
2021/06/08	2	53.30	2	53.80	53.30	0	9,572	0.00%
2021/06/07	4	52.33	3	53.07	52.70	1	9,647	0.01%
2021/06/02	1	52.00	0	0.00	52.20	1	9,744	0.01%
2021/05/31	4	52.00	7	52.56	52.40	-3	9,767	-0.03%
2021/05/28	0	0.00	4	51.80	51.60	-4	9,821	-0.04%
2021/05/27	1	50.10	1	51.00	50.60	0	9,963	0.00%
2021/05/21	0	0.00	4	48.43	48.50	-4	11,724	-0.03%
2021/05/20	1	47.50	0	0.00	47.30	1	11,946	0.01%
2021/05/19	3	47.55	0	0.00	48.90	3	12,591	0.02%
2021/05/18	0	0.00	5	46.72	47.55	-5	12,771	-0.04%
2021/05/17	5	43.75	0.6	45.15	43.25	4.4	12,829	0.03%
2021/05/14	2	47.65	0	0.00	47.85	2	12,759	0.02%
2021/05/13	3.1	45.81	2	45.90	47.30	1.1	12,711	0.01%
2021/05/12	2.1	48.78	2	49.33	46.85	0.1	12,619	0.00%
2021/05/11	11.2	52.68	3	53.60	51.30	8.2	12,429	0.07%
2021/05/07	27	56.89	1	57.50	57.60	26	12,262	0.21%
2021/05/06	1	55.10	1	56.30	56.20	0	12,215	0.00%
2021/05/05	0	0.00	0	56.00	55.20	0	12,182	0.00%
2021/05/04	35	52.15	3	53.57	55.40	32	12,136	0.26%
2021/05/03	47.4	57.59	0	58.25	56.50	47.4	11,957	0.40%
2021/04/29	28	61.65	2.1	62.01	60.50	25.9	11,757	0.22%
2021/04/28	14	65.21	7.5	65.26	64.00	6.5	11,431	0.06%
2021/04/27	7.5	64.37	58	65.19	66.20	-50.5	10,762	-0.47%
2021/04/26	10	59.95	15	60.43	60.20	-5	9,870	-0.05%
2021/04/23	13	58.65	2	58.80	58.70	11	9,753	0.11%
2021/04/22	48	59.84	44	58.45	58.40	4	9,715	0.04%
2021/04/21	21	60.29	14	60.23	60.40	7	9,543	0.07%
2021/04/20	2	59.20	3	59.37	59.20	-1	9,330	-0.01%
2021/04/19	3	59.10	7	59.47	58.20	-4	9,285	-0.04%
2021/04/16	33	58.54	0	0.00	58.20	33	9,155	0.36%
2021/04/15	5.5	58.52	7	58.70	59.00	-1.5	9,124	-0.02%
2021/04/14	35	58.33	32	57.76	57.70	3	9,068	0.03%
2021/04/13	19	59.53	14	60.40	58.50	5	8,985	0.06%
2021/04/12	43	61.22	68	61.75	60.40	-25	8,875	-0.28%
2021/04/09	19	59.01	7	58.86	58.50	12	8,481	0.14%
2021/04/08	41	60.30	35	60.09	59.80	6	8,379	0.07%
2021/04/07	22	59.77	27.1	60.92	62.20	-5.1	8,163	-0.06%
2021/04/06	10	58.50	22	58.09	58.90	-12	7,958	-0.15%
2021/04/01	5	56.30	1	56.40	56.40	4	8,183	0.05%
2021/03/31	34	56.80	5	57.02	56.70	29	8,243	0.35%
2021/03/30	11	57.58	3	57.80	57.80	8	8,167	0.10%
2021/03/29	12	57.28	63	57.09	56.80	-51	8,044	-0.63%
2021/03/26	6	55.27	4	55.80	54.80	2	7,706	0.03%
2021/03/25	18	55.48	18	55.84	54.70	0	7,612	0.00%
2021/03/24	7	53.99	18	53.31	56.30	-11	7,405	-0.15%
2021/03/23	3	52.50	1	52.30	52.40	2	7,319	0.03%
2021/03/22	8	53.31	11	53.19	53.10	-3	7,292	-0.04%
2021/03/19	0	0.00	5	53.68	54.00	-5	7,323	-0.07%
2021/03/18	2	53.90	4	53.40	53.80	-2	7,372	-0.03%
2021/03/17	1	54.30	6	54.53	54.30	-5	7,358	-0.07%
2021/03/16	3	54.60	6	55.40	54.60	-3	7,360	-0.04%
2021/03/15	4	53.83	11.4	53.69	54.00	-7.4	7,383	-0.10%
2021/03/12	8	55.79	4	55.65	54.80	4	7,351	0.05%
2021/03/11	0	0.00	3	55.73	57.00	-3	7,247	-0.04%
2021/03/10	0	0.00	1	54.80	54.70	-1	7,262	-0.01%
2021/03/09	2	54.05	1	54.00	54.10	1	7,713	0.01%
2021/03/08	16	53.69	0	0.00	53.00	16	7,739	0.21%
2021/03/05	0	0.00	8	52.53	52.20	-8	7,759	-0.10%
2021/03/04	1	52.00	8	52.35	52.50	-7	7,809	-0.09%
2021/03/03	2	53.40	1	52.50	53.50	1	8,017	0.01%
2021/03/02	8.2	53.80	11	55.23	51.70	-2.8	8,078	-0.03%
2021/02/26	13	55.82	0	0.00	57.00	13	7,963	0.16%
2021/02/25	15	61.81	3.3	61.16	62.00	11.7	7,698	0.15%
2021/02/24	29	60.71	38.6	61.20	62.00	-9.6	7,580	-0.13%
2021/02/23	61	59.98	14	60.83	62.00	47.1	7,130	0.66%
2021/02/22	2	55.20	2.4	57.60	57.60	-0.4	6,411	-0.01%
2021/02/19	5	50.14	40	50.78	52.40	-35	6,230	-0.56%
2021/02/18	2	46.30	23.6	47.94	47.70	-21.6	5,582	-0.39%
2021/02/17	8	46.25	10	45.96	45.90	-2	5,386	-0.04%
2021/02/05	0	0.00	3	43.82	43.45	-3	5,404	-0.06%
2021/02/04	2	43.18	3	43.47	43.55	-1	5,435	-0.02%
2021/02/03	0	0.00	6	42.93	42.50	-6	5,464	-0.11%
2021/02/01	0	0.00	5	42.32	42.10	-5	5,661	-0.09%
2021/01/29	4	43.91	1	42.75	42.60	3	5,750	0.05%
2021/01/28	3	42.80	13	43.01	42.80	-10	5,728	-0.17%
2021/01/27	0	0.00	6	42.86	43.10	-6	5,728	-0.10%
2021/01/26	6	42.63	2	42.35	42.00	4	5,718	0.07%
2021/01/25	2	42.20	2	41.50	42.30	0	5,710	0.00%
2021/01/22	0	0.00	3	41.80	41.75	-3	5,737	-0.05%
2021/01/21	2	41.65	3	42.15	40.70	-1	5,760	-0.02%
2021/01/20	3	41.75	0	0.00	41.10	3	5,767	0.05%
2021/01/19	1	43.05	0	0.00	42.85	1	5,729	0.02%
2021/01/18	6	42.67	10	42.87	42.85	-4	5,743	-0.07%
2021/01/15	4	43.66	2	43.80	43.70	2	5,725	0.03%
2021/01/14	0	0.00	3	44.80	44.70	-3	5,709	-0.05%
2021/01/13	0	0.00	2	43.75	43.65	-2	5,697	-0.04%
2021/01/12	5	43.44	0	0.00	43.20	5	5,714	0.09%
2021/01/08	12	44.93	3.5	44.57	44.20	8.5	5,821	0.15%
2021/01/07	3	44.40	0	0.00	43.95	3	6,164	0.05%
2021/01/06	8	44.54	0	0.00	43.90	8	6,462	0.12%
2021/01/05	2	45.05	3.2	44.98	45.15	-1.2	6,407	-0.02%
2021/01/04	8	44.45	0	0.00	44.40	8	6,393	0.13%
2020/12/31	5	44.39	0	0.00	44.15	5	6,454	0.08%
2020/12/30	17.2	44.72	0	0.00	44.80	17.2	6,435	0.27%
2020/12/29	18	46.12	1	46.40	45.50	17	6,416	0.26%
2020/12/28	7	47.32	12	47.64	47.15	-5	6,317	-0.08%
2020/12/25	1	45.30	17	45.17	46.20	-16	5,901	-0.27%
2020/12/22	1	43.85	0	0.00	42.85	1	6,003	0.02%
2020/12/21	3	42.65	2	43.15	43.35	1	6,031	0.02%
2020/12/18	1.6	44.04	0	0.00	43.75	1.6	6,070	0.03%
2020/12/17	4	43.95	0	0.00	43.95	4	6,167	0.06%
2020/12/16	1	44.90	3	45.70	45.00	-2	6,158	-0.03%
2020/12/15	7	45.14	4	45.20	44.60	3	6,182	0.05%
2020/12/14	1	45.95	4	46.13	46.30	-3	6,144	-0.05%
2020/12/11	1	45.40	1	44.80	44.95	0	6,231	0.00%
2020/12/10	7	45.64	1	45.75	45.55	6	6,286	0.10%
2020/12/09	6	46.68	3	47.35	46.60	3	6,404	0.05%
2020/12/08	0.4	44.80	0	0.00	45.65	0.4	6,589	0.01%
2020/12/07	12	45.01	2	45.83	45.40	10	6,993	0.14%
2020/12/04	13	46.42	0	0.00	46.40	13	7,338	0.18%
2020/12/03	6	47.48	14	47.20	46.80	-8	7,607	-0.11%
2020/12/02	2.5	44.90	1	45.10	45.00	1.5	7,408	0.02%
2020/12/01	2	45.50	3	45.13	44.85	-1	7,721	-0.01%
2020/11/30	10	44.61	3	44.80	44.20	7	8,099	0.09%
2020/11/27	4	45.09	3	45.40	45.25	1	8,484	0.01%
2020/11/26	4	43.85	14	44.42	44.60	-10	8,462	-0.12%
2020/11/25	1	42.25	1	42.45	42.10	0	8,721	0.00%
2020/11/24	2	43.53	0	0.00	43.10	2	9,288	0.02%
2020/11/20	1	43.95	8	43.81	43.85	-7	9,633	-0.07%
2020/11/19	5	43.94	12	44.07	43.90	-7	9,908	-0.07%
2020/11/18	1	43.10	1	43.05	42.95	0	9,891	0.00%
2020/11/17	17	42.61	0	0.00	42.10	17	9,865	0.17%
2020/11/16	17	42.78	0	0.00	42.90	17	9,928	0.17%
2020/11/13	5	43.20	6	43.15	42.95	-1	9,970	-0.01%
2020/11/12	1	41.95	0	0.00	41.95	1	9,868	0.01%
2020/11/11	0	0.00	2	41.95	42.30	-2	9,903	-0.02%
2020/11/10	3	41.32	3	42.02	41.15	0	9,919	0.00%
2020/11/09	2	42.60	5	42.44	43.15	-3	9,890	-0.03%
2020/11/06	0	0.00	1	42.00	41.50	-1	9,804	-0.01%
2020/10/29	0	0.00	13	39.03	40.10	-13	9,999	-0.13%
2020/10/26	0	0.00	1	41.75	41.10	-1	9,907	-0.01%
2020/10/22	4	41.23	0	0.00	41.60	4	9,904	0.04%
2020/10/21	2	42.70	0	0.00	42.20	2	9,878	0.02%
2020/10/19	1	42.20	0	0.00	42.75	1	9,853	0.01%
2020/10/16	14	43.73	2	45.25	42.90	12	9,851	0.12%
2020/10/15	6	45.70	5	45.74	44.35	1	9,731	0.01%
2020/10/14	16	44.26	17	44.39	45.50	-1	9,337	-0.01%
2020/10/13	2	41.40	0	0.00	41.60	2	9,032	0.02%
2020/10/12	3	41.93	0	0.00	41.70	3	9,014	0.03%
2020/10/08	4	43.63	2	42.70	42.25	2	8,977	0.02%
2020/10/06	5	42.34	5	42.12	42.20	0	8,877	0.00%
2020/09/28	1	42.15	2	42.13	41.80	-1	9,002	-0.01%
2020/09/25	4	40.24	3	40.15	39.85	1	9,070	0.01%
2020/09/24	1	41.65	1	41.40	41.25	0	9,153	0.00%
2020/09/23	13	43.10	2	43.00	42.60	11	9,105	0.12%
2020/09/22	0	0.00	90	42.91	42.25	-90	9,036	-1.00%
2020/09/21	1	43.80	40	44.50	43.85	-39	8,908	-0.44%
2020/09/18	2	44.78	0	0.00	45.00	2	8,834	0.02%
2020/09/17	0	0.00	1	44.45	44.70	-1	8,775	-0.01%
2020/09/16	4	44.85	1	44.35	44.35	3	8,703	0.03%
2020/09/15	1	44.65	1	44.40	44.65	0	8,526	0.00%
2020/09/14	12	44.79	23	44.49	44.10	-11	8,427	-0.13%
2020/09/11	13	43.93	24	44.07	43.95	-11	8,259	-0.13%
2020/09/10	9	48.77	20	47.60	46.00	-11	7,942	-0.14%
2020/09/09	18	49.22	18	49.33	50.70	0	7,501	0.00%
2020/09/08	15	48.31	24	48.51	48.40	-9	7,051	-0.13%
2020/09/07	11	46.67	63	47.97	45.40	-52	6,722	-0.77%
2020/09/04	13	49.07	203	48.81	48.50	-190	6,500	-2.92%	大賣/鉅額交易
2020/09/03	55	49.02	117	48.83	48.25	-62	6,166	-1.01%	大賣/
2020/09/02	51	47.52	1,118	48.13	49.20	-1,067	5,732	-18.61%	大賣/鉅額交易
2020/09/01	12	45.39	120.2	45.72	44.75	-108.2	5,337	-2.03%	大賣/鉅額交易
2020/08/31	83	45.56	302	45.15	45.45	-219	5,126	-4.27%	大賣/鉅額交易
2020/08/28	44	44.50	172	44.81	44.60	-128	4,766	-2.69%	大賣/鉅額交易
2020/08/27	4	42.40	0	0.00	42.40	4	4,190	0.10%
2020/08/26	62	37.54	2	38.65	38.55	60	4,145	1.45%
2020/08/25	2	37.23	64	37.03	36.70	-62	3,926	-1.58%
2020/08/24	260	33.75	60	33.40	34.60	200	3,605	5.55%	大買/鉅額交易
2020/08/21	0	0.00	30	32.63	32.75	-30	3,551	-0.84%
2020/08/20	0	0.00	2	32.00	32.00	-2	3,590	-0.06%
2020/08/19	2	33.60	0	0.00	33.30	2	3,502	0.06%
2020/08/18	0	0.00	1	33.70	33.00	-1	3,412	-0.03%
2020/08/17	60	33.50	0	0.00	33.50	60	3,398	1.77%
2020/08/14	466	32.90	0	0.00	32.85	466	3,384	13.77%	大買/鉅額交易
2020/08/11	33	32.33	2	31.60	31.70	31	3,260	0.95%
2020/08/10	0	0.00	2	31.73	32.00	-2	3,200	-0.06%
2020/08/07	51	31.82	0	0.00	31.45	51	3,205	1.59%
2020/08/06	31	31.26	0	0.00	31.35	31	3,205	0.97%
2020/08/05	12	31.45	4	31.35	31.35	8	3,346	0.24%
2020/08/04	120	31.10	1	30.95	32.15	119	3,288	3.62%	大買/鉅額交易
2020/07/29	0	0.00	2	30.20	30.00	-2	3,200	-0.06%
2020/07/28	50	28.92	1	28.85	28.40	49	3,195	1.53%
2020/07/27	1	30.05	0	0.00	29.30	1	3,192	0.03%
2020/07/24	260	30.07	0	0.00	29.75	260	3,185	8.16%	大買/鉅額交易
2020/07/23	31	30.45	0	0.00	30.45	31	3,158	0.98%
2020/07/22	754	30.45	0	0.00	30.40	754	3,136	24.04%	大買/鉅額交易
2020/07/15	0	0.00	1	29.35	29.30	-1	3,055	-0.03%
2020/07/10	1	30.80	3	30.80	29.75	-2	3,049	-0.07%
2020/07/09	0	0.00	1	29.90	30.30	-1	2,978	-0.03%
2020/07/08	0	0.00	7	30.39	30.25	-7	2,935	-0.24%
2020/07/07	8	30.20	1	30.40	30.15	7	2,884	0.24%
2020/07/06	5	30.81	0	0.00	30.70	5	2,752	0.18%
2020/07/03	0	0.00	1	29.95	29.45	-1	2,559	-0.04%
2020/07/02	0	0.00	1	28.05	28.35	-1	2,348	-0.04%
2020/07/01	0	0.00	1	27.70	27.75	-1	2,318	-0.04%
2020/06/24	1	27.80	0	0.00	27.80	1	2,294	0.04%
2020/06/23	0.2	27.70	0	0.00	27.85	0.2	2,291	0.01%
2020/06/19	0	0.00	5	28.05	28.10	-5	2,270	-0.22%
2020/06/18	1	27.95	0	0.00	28.00	1	2,245	0.04%
2020/06/16	0	0.00	2	27.60	27.80	-2	2,197	-0.09%
2020/06/15	0	0.00	1	27.40	26.85	-1	2,178	-0.05%
2020/06/11	3	27.05	0	0.00	26.90	3	2,117	0.14%
2020/06/08	0	0.00	2	28.65	28.30	-2	1,991	-0.10%
2020/06/05	0.2	28.20	0	0.00	28.40	0.2	1,915	0.01%
2020/06/04	0.2	28.45	0	0.00	28.45	0.2	1,892	0.01%
2020/06/03	0.2	28.00	1	28.15	28.00	-0.8	1,843	-0.04%
2020/06/02	0.1	27.60	0	0.00	27.75	0.1	1,778	0.01%
2020/06/01	0.1	27.70	0	0.00	27.40	0.1	1,650	0.01%
2020/05/29	0	0.00	1	27.00	27.35	-1	1,567	-0.06%
2020/05/27	1	27.95	1	27.70	27.80	0	1,456	0.00%
2020/05/21	0	0.00	2	27.50	27.35	-2	1,297	-0.15%
2020/05/20	0	0.00	1	27.00	26.70	-1	1,223	-0.08%
2020/05/19	2	26.73	1	26.85	26.80	1	1,210	0.08%
2020/05/14	0	0.00	2	26.50	26.50	-2	1,113	-0.18%
2020/05/13	1	27.05	9	26.80	27.15	-8	1,063	-0.75%
2020/05/12	15	26.60	14	26.95	26.70	1	999	0.10%
2020/05/11	1	24.70	14	24.72	24.60	-13	820	-1.58%
2020/05/08	1	24.15	2	24.50	24.20	-1	794	-0.13%
2020/05/07	2	23.48	1	23.60	23.50	1	759	0.13%
2020/04/20	0	0.00	4	23.15	22.40	-4	752	-0.53%
2020/04/17	1	23.40	1	23.05	22.75	0	710	0.00%
2020/04/15	0	0.00	6	22.00	21.85	-6	690	-0.87%
2020/04/14	7	21.59	0	0.00	21.80	7	705	0.99%
2020/04/13	0	21.15	1	20.70	21.15	-1	701	-0.14%
2020/04/10	1	20.90	10	20.71	20.95	-9	704	-1.28%
2020/04/09	3	21.00	1	20.80	20.85	2	707	0.28%
2020/04/07	0	19.80	2	19.40	19.65	-2	698	-0.29%
2020/03/30	2	18.30	0	0.00	18.70	2	706	0.28%
2020/03/24	0	18.40	0	0.00	18.00	0	728	0.00%
2020/03/20	1	16.25	0	0.00	17.35	1	738	0.14%
2020/03/19	0	15.80	0	0.00	15.80	0	735	0.00%
2020/03/16	4	19.13	0	0.00	18.80	4	780	0.51%
2020/03/13	0	0.00	11	18.26	19.00	-11	849	-1.30%
2020/03/12	1	21.00	1	20.75	20.25	0	865	0.00%
2020/03/09	10	23.10	10	22.85	22.85	0	903	0.00%
2020/02/24	0	0.00	1	24.35	24.10	-1	1,269	-0.08%
2020/02/17	10	24.50	0	0.00	24.50	10	1,542	0.65%
2020/02/13	1	24.85	0	0.00	24.75	1	1,623	0.06%
2020/02/12	4	24.68	0	0.00	24.95	4	1,715	0.23%
2020/02/11	2	24.30	0	0.00	24.55	2	1,794	0.11%
2020/01/30	3	25.80	0	0.00	24.75	3	2,005	0.15%
2020/01/16	0	0.00	1	27.55	27.55	-1	1,995	-0.05%
2020/01/15	1	27.55	0	0.00	27.40	1	1,992	0.05%
2020/01/14	2	27.50	1	27.25	27.75	1	1,963	0.05%
2020/01/08	3	25.50	0	0.00	25.60	3	1,930	0.16%
2020/01/07	3	26.00	0	0.00	26.00	3	1,920	0.16%
2020/01/03	3	26.90	0	0.00	26.65	3	1,948	0.15%
2019/12/31	2	26.70	0	0.00	26.65	2	1,943	0.10%
2019/12/30	3	26.87	0	0.00	26.80	3	1,937	0.15%
2019/12/27	1	27.10	0	0.00	27.05	1	1,933	0.05%
2019/12/26	1	27.00	0	0.00	27.00	1	1,937	0.05%
2019/12/24	1	27.10	0	0.00	26.95	1	1,951	0.05%
2019/12/19	2	26.95	0	0.00	27.15	2	2,083	0.10%
2019/12/11	1	27.60	0	0.00	27.40	1	2,029	0.05%
2019/12/10	2	27.95	1	27.95	28.00	1	2,014	0.05%
2019/12/06	1	28.60	3	28.25	28.45	-2	1,894	-0.11%
2019/12/05	2	28.03	76	27.91	27.90	-74	1,858	-3.98%
2019/12/03	1	28.20	0	0.00	28.30	1	1,847	0.05%
2019/12/02	75	27.75	2	28.38	27.75	73	1,829	3.99%
2019/11/29	1	29.00	0	0.00	28.70	1	1,802	0.06%
2019/11/28	4	29.28	4	29.28	29.90	0	1,784	0.00%
2019/11/27	0	0.00	1	28.15	28.35	-1	1,657	-0.06%
2019/11/26	3	27.70	0	0.00	27.60	3	1,626	0.18%
2019/11/25	2	28.23	1	28.05	28.05	1	1,602	0.06%
2019/11/18	3	28.85	2	28.95	28.70	1	1,585	0.06%
2019/11/15	1	28.70	22	28.50	28.65	-21	1,490	-1.41%
2019/11/14	1	28.25	0	0.00	28.50	1	1,430	0.07%
2019/11/13	0	0.00	3	27.80	27.75	-3	1,351	-0.22%
2019/11/12	2	27.90	2	27.88	27.70	0	1,313	0.00%
2019/11/11	0	0.00	16	27.96	27.65	-16	1,271	-1.26%
2019/11/08	1	27.25	10	27.78	27.40	-9	1,178	-0.76%
2019/11/07	20	27.70	8	27.44	26.95	12	1,095	1.10%
2019/11/06	2	26.80	15	26.92	26.95	-13	1,006	-1.29%
2019/11/05	1	26.10	0	0.00	26.70	1	970	0.10%
2019/11/04	2	25.60	1	25.65	25.90	1	914	0.11%
2019/11/01	5	25.10	0	0.00	25.30	5	906	0.55%
2019/10/30	10	25.25	0	0.00	25.35	10	912	1.10%
2019/10/29	11	25.49	1	25.60	25.45	10	901	1.11%
2019/10/25	1	25.75	0	0.00	25.70	1	900	0.11%
2019/10/15	1	26.00	0	0.00	25.50	1	864	0.12%
2019/10/14	1	25.05	6	25.20	26.10	-5	853	-0.59%
2019/10/09	0	0.00	1	24.85	24.85	-1	812	-0.12%
2019/10/08	1	24.95	0	0.00	24.90	1	807	0.12%
2019/09/26	1	26.55	0	0.00	26.45	1	771	0.13%
2019/09/24	0	0.00	2	25.80	25.95	-2	700	-0.29%
2019/09/20	6	25.07	6	25.05	25.10	0	616	0.00%
2019/09/19	5	24.70	0	0.00	24.70	5	613	0.81%
2019/09/12	0	0.00	2	25.53	25.55	-2	620	-0.32%
2019/09/09	1	24.90	3	25.27	24.95	-2	591	-0.34%
2019/09/05	1	24.95	0	0.00	24.90	1	581	0.17%
2019/09/02	5	25.20	2	25.30	25.35	3	555	0.54%
2019/08/30	0	0.00	3	24.68	24.90	-3	491	-0.61%
2019/08/29	7	23.86	0	0.00	24.00	7	474	1.48%
2019/08/28	1	24.00	0	0.00	23.85	1	468	0.21%
2019/08/27	5	24.05	4	24.20	24.40	1	458	0.22%
2019/08/26	2	23.98	0	0.00	23.70	2	452	0.44%
2019/08/23	1	24.15	1	24.30	24.55	0	440	0.00%
2019/08/22	0	0.00	4	23.73	24.15	-4	386	-1.03%
2019/08/21	0	0.00	1	23.35	23.20	-1	367	-0.27%
2019/08/20	1	23.10	0	0.00	23.05	1	367	0.27%
2019/08/19	2	23.08	1	23.25	23.05	1	372	0.27%
2019/08/16	1	22.90	1	23.05	23.00	0	372	0.00%
2019/08/14	0	0.00	5	22.90	22.80	-5	375	-1.33%
2019/08/12	7	22.74	0	0.00	22.90	7	370	1.89%
2019/08/08	0	0.00	2	22.90	22.85	-2	368	-0.54%
2019/08/07	1	24.35	0	0.00	24.20	1	354	0.28%
2019/08/06	4	24.28	0	0.00	24.40	4	344	1.16%
2019/08/01	1	25.20	0	0.00	25.10	1	357	0.28%
2019/07/31	0	0.00	1	25.50	25.40	-1	362	-0.28%
2019/07/30	1	25.65	1	25.95	25.35	0	369	0.00%
2019/07/26	4	25.85	5	25.85	25.70	-1	368	-0.27%
2019/07/25	1	25.15	0	0.00	25.25	1	349	0.29%
2019/07/23	0	0.00	4	25.00	24.85	-4	357	-1.12%
2019/07/18	0	0.00	1	25.05	24.90	-1	379	-0.26%
2019/07/12	1	24.90	0	0.00	24.80	1	582	0.17%
2019/07/05	1	25.20	1	25.25	25.25	0	784	0.00%
2019/07/04	1	25.20	0	0.00	25.35	1	797	0.13%
2019/07/02	0	0.00	1	24.95	24.95	-1	831	-0.12%
2019/07/01	1	24.75	1	24.95	24.75	0	956	0.00%
2019/06/27	1	24.60	0	0.00	24.65	1	1,014	0.10%
2019/06/21	1	25.35	0	0.00	25.40	1	1,228	0.08%
2019/06/20	0	0.00	1	24.85	24.85	-1	1,211	-0.08%
2019/06/03	2	23.50	0	0.00	23.75	2	1,538	0.13%
2019/05/16	1	24.55	0	0.00	24.20	1	2,128	0.05%
2019/05/13	3	24.53	2	24.90	23.95	1	2,253	0.04%
2019/04/29	1	27.15	0	0.00	27.20	1	2,226	0.04%
2019/04/19	3	29.20	11	29.04	29.35	-8	2,157	-0.37%
2019/04/16	0	0.00	19	28.42	28.65	-19	1,985	-0.96%
2019/04/15	0	0.00	3	27.55	28.20	-3	1,873	-0.16%
2019/04/10	3	27.52	0	0.00	27.50	3	1,812	0.17%
2019/04/09	7	27.71	2	27.70	27.70	5	1,797	0.28%
2019/04/08	10	28.08	0	0.00	28.15	10	1,781	0.56%
2019/04/03	0	0.00	4	28.73	28.40	-4	1,766	-0.23%
2019/04/02	1	27.30	3	28.22	28.20	-2	1,645	-0.12%
2019/03/28	2	27.95	0	0.00	27.70	2	1,574	0.13%
2019/03/27	0	0.00	4	28.31	28.40	-4	1,563	-0.26%
2019/03/26	1	26.95	28	27.62	27.95	-27	1,434	-1.88%
2019/03/25	11	26.80	0	0.00	26.70	11	1,412	0.78%
2019/03/22	15	27.52	0	0.00	27.15	15	1,432	1.05%
2019/03/19	0	0.00	3	28.52	28.05	-3	1,532	-0.20%
2019/03/15	2	27.25	10	27.50	27.25	-8	1,428	-0.56%
2019/03/14	10	27.15	0	0.00	27.25	10	1,412	0.71%
2019/03/12	0	0.00	5	27.30	27.35	-5	1,360	-0.37%
2019/03/11	1	28.00	1	27.50	27.50	0	1,345	0.00%
2019/03/08	0	0.00	2	27.28	27.30	-2	1,328	-0.15%
2019/03/07	0	0.00	2	27.43	27.20	-2	1,308	-0.15%
2019/03/06	6	27.33	10	27.21	28.00	-4	1,268	-0.32%
2019/03/05	0	0.00	20	27.00	27.15	-20	1,186	-1.69%
2019/03/04	2	25.00	21	25.18	25.60	-19	951	-2.00%
2019/02/25	5	24.88	0	0.00	24.90	5	915	0.55%
2019/02/22	15	24.90	0	0.00	24.75	15	909	1.65%
2019/02/21	0	0.00	2	25.20	25.10	-2	909	-0.22%
2019/02/20	7	25.99	12	25.35	25.45	-5	894	-0.56%
2019/02/19	0	0.00	2	24.60	24.90	-2	781	-0.26%
2019/02/18	4	23.95	0	0.00	23.75	4	745	0.54%
2019/02/15	10	24.29	1	24.40	24.05	9	724	1.24%
2019/02/14	3	25.37	0	0.00	25.25	3	686	0.44%
2019/02/13	18	25.35	6	25.26	25.70	12	679	1.76%
2019/02/12	5	25.10	2	25.20	25.15	3	639	0.47%
2019/01/21	0	0.00	1	23.35	23.15	-1	557	-0.18%
2019/01/16	0	23.05	0	0.00	22.85	0	562	0.00%
2019/01/09	3	22.85	0	0.00	22.80	3	572	0.52%
2019/01/07	1	22.85	3	23.07	23.00	-2	573	-0.35%
2019/01/04	1	22.50	0	0.00	22.60	1	580	0.17%
2018/12/25	1	23.85	1	24.05	23.30	0	619	0.00%
2018/12/17	1	25.00	0	0.00	24.95	1	571	0.18%
2018/12/14	2	25.18	5	24.79	25.60	-3	548	-0.55%
2018/12/04	0	0.00	1	23.85	23.85	-1	453	-0.22%
2018/12/03	1	23.70	1	23.85	24.10	0	470	0.00%
2018/11/29	3	23.50	0	0.00	23.30	3	461	0.65%
2018/11/22	0	0.00	1	22.85	22.85	-1	529	-0.19%
2018/11/16	1	22.35	1	22.55	22.55	0	560	0.00%
2018/10/31	0	0.00	1	21.45	21.65	-1	762	-0.13%
2018/10/18	1	23.00	0	0.00	22.70	1	876	0.11%
2018/10/16	2	22.20	2	22.40	22.45	0	892	0.00%
2018/10/15	9	22.73	0	0.00	22.60	9	887	1.01%
2018/10/12	2	22.50	0	0.00	22.75	2	891	0.22%
2018/09/25	1	26.70	0	0.00	26.65	1	982	0.10%
2018/09/19	1	26.95	0	0.00	26.90	1	1,056	0.09%
2018/09/12	2	26.80	0	0.00	26.80	2	1,138	0.18%
2018/09/11	1	27.10	0	0.00	27.10	1	1,169	0.09%
2018/09/10	2	27.35	0	0.00	26.80	2	1,203	0.17%
2018/09/07	1	28.00	0	0.00	28.05	1	1,223	0.08%
2018/09/03	0	0.00	2	29.50	29.40	-2	1,657	-0.12%
2018/08/31	2	29.48	1	29.70	29.50	1	1,922	0.05%
2018/08/30	2	29.53	1	29.80	29.20	1	1,942	0.05%
2018/08/29	2	30.78	3	31.22	31.30	-1	1,919	-0.05%
2018/08/28	2	30.23	2	30.65	30.75	0	1,915	0.00%
2018/08/27	0	0.00	3	30.48	30.75	-3	1,912	-0.16%
2018/08/24	3	29.77	0	0.00	29.75	3	1,950	0.15%
2018/08/16	2	29.50	3	29.30	29.85	-1	1,985	-0.05%
2018/08/15	0	0.00	4	29.68	29.95	-4	1,977	-0.20%
2018/08/14	9	30.19	0	0.00	30.30	9	1,973	0.46%
2018/08/13	4	30.18	2	30.00	30.00	2	1,969	0.10%
2018/08/10	0	0.00	2	31.60	31.35	-2	1,951	-0.10%
2018/08/09	2	31.40	0	0.00	31.50	2	1,935	0.10%
2018/08/07	1	33.90	0	0.00	34.05	1	1,854	0.05%
2018/08/01	2	35.05	2	34.60	34.60	0	1,932	0.00%
2018/07/31	0	0.00	2	34.75	34.55	-2	1,918	-0.10%
2018/07/27	0	0.00	3	34.15	34.10	-3	1,904	-0.16%
2018/07/25	3	33.75	1	33.50	34.30	2	1,890	0.11%
2018/07/24	0	0.00	5	32.91	33.40	-5	1,860	-0.27%
2018/07/23	1	32.70	0	0.00	32.60	1	1,850	0.05%
2018/07/20	0	0.00	1	33.00	32.90	-1	1,858	-0.05%
2018/07/13	1	33.35	0	0.00	33.15	1	1,874	0.05%
2018/07/12	0	0.00	1	33.10	33.40	-1	1,870	-0.05%
2018/07/09	1	32.60	2	32.80	32.75	-1	1,911	-0.05%
2018/07/05	0	0.00	1	31.35	31.30	-1	1,925	-0.05%
2018/07/04	1	32.10	1	32.10	32.30	0	1,915	0.00%
2018/07/02	2	33.55	0	0.00	33.05	2	1,903	0.11%
2018/06/28	0	0.00	1	34.10	33.90	-1	1,867	-0.05%
2018/06/26	2	32.90	0	0.00	33.55	2	1,838	0.11%
2018/06/22	2	34.13	2	34.20	34.00	0	1,815	0.00%
2018/06/20	3	33.80	0	0.00	33.70	3	1,815	0.17%
2018/06/19	14	34.52	0	0.00	34.50	14	1,794	0.78%
2018/06/15	0	0.00	2	36.25	35.55	-2	1,768	-0.11%
2018/06/14	1	35.85	1	36.30	36.05	0	1,735	0.00%
2018/06/13	4	36.16	37	36.57	36.00	-33	1,677	-1.97%
2018/06/12	1	34.75	3	35.30	35.00	-2	1,470	-0.14%
2018/06/11	2	35.48	0	0.00	35.55	2	1,428	0.14%
2018/06/08	5	35.36	39	35.31	34.85	-34	1,339	-2.54%
2018/06/07	0	0.00	5	32.95	33.25	-5	1,085	-0.46%
2018/06/06	1	32.70	0	0.00	32.75	1	1,069	0.09%
2018/06/05	5	32.98	3	32.73	32.55	2	1,081	0.18%
2018/05/31	10	32.35	2	32.45	32.25	8	1,056	0.76%
2018/05/28	0	0.00	2	31.53	31.85	-2	1,078	-0.19%
2018/05/25	1	31.15	0	0.00	31.15	1	1,099	0.09%
2018/05/16	0	0.00	1	31.80	31.60	-1	1,285	-0.08%
2018/05/15	0	0.00	5	31.85	31.55	-5	1,303	-0.38%
2018/05/11	0	0.00	1	31.85	31.40	-1	1,357	-0.07%
2018/05/10	3	31.67	2	31.85	31.70	1	1,349	0.07%
2018/05/09	6	32.08	5	32.02	32.00	1	1,338	0.07%
2018/04/30	1	29.90	0	0.00	29.85	1	1,339	0.07%
2018/04/25	1	30.10	0	0.00	30.30	1	1,464	0.07%
2018/04/23	0	0.00	1	32.15	31.60	-1	1,468	-0.07%
2018/04/20	0.1	31.70	0	0.00	31.70	0.1	1,470	0.00%
2018/04/19	0	0.00	1	31.80	31.90	-1	1,478	-0.07%
2018/04/17	0	32.00	0	0.00	31.95	0	1,501	0.00%
2018/04/16	0	0.00	5	32.60	32.25	-5	1,546	-0.32%
2018/04/13	0	0.00	1	32.60	32.45	-1	1,575	-0.06%
2018/04/12	5	31.55	6	32.59	33.30	-1	1,583	-0.06%
2018/04/11	2	31.00	0	0.00	30.80	2	1,596	0.13%
2018/04/10	1	30.80	0	0.00	30.75	1	1,655	0.06%
2018/03/30	3	31.57	0	0.00	31.50	3	1,773	0.17%
2018/03/27	0	0.00	2	31.90	32.05	-2	1,835	-0.11%
2018/03/23	1	31.00	0	0.00	30.95	1	1,847	0.05%
2018/03/22	2	32.15	0	0.00	32.15	2	1,847	0.11%
2018/03/20	1	32.20	0	0.00	32.15	1	1,863	0.05%
2018/03/16	0	0.00	1	33.25	32.65	-1	1,925	-0.05%
2018/03/15	0	0.00	2	32.68	33.00	-2	1,938	-0.10%
2018/03/12	3	31.93	0	0.00	31.85	3	2,025	0.15%
2018/03/09	2	31.45	0	0.00	31.60	2	2,063	0.10%
2018/03/07	2	31.95	0	0.00	31.90	2	2,153	0.09%
2018/03/06	0	0.00	2	33.30	32.80	-2	2,231	-0.09%
2018/03/05	0	0.00	2	33.00	32.90	-2	2,313	-0.09%
2018/03/02	1	32.55	0	0.00	32.70	1	2,390	0.04%
2018/03/01	0	0.00	1	32.60	32.95	-1	2,521	-0.04%
2018/02/27	1	32.55	3	32.73	32.55	-2	2,605	-0.08%
2018/02/26	4	33.30	3	33.50	32.80	1	2,806	0.04%
2018/02/21	0	0.00	3	31.77	31.90	-3	3,201	-0.09%
2018/02/12	0	0.00	3	31.00	30.90	-3	3,207	-0.09%
2018/02/09	3	29.50	0	0.00	31.05	3	3,265	0.09%
2018/02/08	0	0.00	2	31.00	31.20	-2	3,276	-0.06%
2018/02/06	3	29.77	0	0.00	28.60	3	3,332	0.09%
2018/02/05	2	30.78	3	31.00	31.35	-1	3,329	-0.03%
2018/02/01	0	0.00	1	32.35	32.05	-1	3,570	-0.03%
2018/01/31	0	0.00	1	32.20	32.25	-1	3,666	-0.03%
2018/01/30	3	32.45	0	0.00	32.20	3	3,964	0.08%
2018/01/29	1	33.10	2	33.00	33.10	-1	4,471	-0.02%
2018/01/25	0	0.00	10	31.85	31.95	-10	4,907	-0.20%
2018/01/23	2	32.15	0	0.00	32.05	2	5,090	0.04%
2018/01/22	9	31.83	0	0.00	32.00	9	5,154	0.17%
2018/01/19	12	32.67	1	32.45	32.40	11	5,195	0.21%
2018/01/18	1	33.85	0	0.00	33.65	1	5,284	0.02%
2018/01/16	1	33.85	0	0.00	34.05	1	5,476	0.02%
2018/01/15	2	33.80	0	0.00	34.00	2	5,524	0.04%
2018/01/12	6	34.17	1	34.25	34.00	5	5,586	0.09%
2018/01/10	9	33.69	0	0.00	33.50	9	5,787	0.16%
2018/01/09	11	34.51	1	34.80	34.55	10	5,860	0.17%
2018/01/08	5	35.09	0	0.00	34.75	5	6,044	0.08%
2018/01/05	3	36.43	3	36.88	36.00	0	6,535	0.00%
2018/01/04	0	0.00	1	36.50	36.60	-1	6,658	-0.02%
2018/01/03	1	36.20	2	36.50	36.15	-1	6,630	-0.02%