正崴 (2392)-第一金-新興券商分點個股進出

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)

可現股當沖

股價
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
16,964張
產業
上市電子零組件類股
629人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正崴 (2392)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/11/22	0	0.00	3	79.90	79.90	-3	9,470	-0.03%
2024/11/21	1	73.00	1	72.80	72.70	0	9,244	0.00%
2024/11/20	14	73.86	21	72.25	72.80	-7	9,151	-0.08%
2024/11/19	20	72.61	22	74.14	75.10	-2	8,982	-0.02%
2024/11/18	0.1	72.70	6	72.63	72.20	-6	8,775	-0.07%
2024/11/15	4.1	74.41	7	73.80	72.60	-3	8,468	-0.03%
2024/11/14	5	72.66	1	72.20	72.00	4	8,001	0.05%
2024/11/13	20	75.51	14	75.87	75.10	6	7,525	0.08%
2024/11/12	3	72.30	0	0.00	71.60	3	6,900	0.04%
2024/11/11	2	74.25	4	75.13	74.50	-2	6,708	-0.03%
2024/11/08	178	74.13	77	73.57	74.20	101	6,099	1.66%	大買/鉅額交易
2024/11/07	22	69.11	6	69.15	69.50	16	5,274	0.30%
2024/11/05	0	0.00	3	63.10	62.80	-3	5,131	-0.06%
2024/11/04	1	62.30	0	0.00	62.00	1	5,345	0.02%
2024/11/01	1	62.50	1	63.10	63.10	0	5,369	0.00%
2024/10/30	3	63.17	4	63.98	64.80	-1	5,410	-0.02%
2024/10/29	69	63.04	68	61.90	61.70	1	5,324	0.02%
2024/10/25	1	63.00	0	0.00	62.90	1	5,304	0.02%
2024/10/24	1	62.60	0	0.00	61.80	1	5,399	0.02%
2024/10/23	0	0.00	1	62.50	62.10	-1	5,482	-0.02%
2024/10/18	0	0.00	0.3	61.00	60.70	-0.3	5,914	-0.01%
2024/10/15	0.1	61.90	0	0.00	61.50	0.1	6,413	0.00%
2024/10/14	1	60.20	0	0.00	61.90	1	6,696	0.01%
2024/10/11	1	60.50	0	0.00	59.80	1	7,153	0.01%
2024/09/27	0	0.00	1	65.70	65.80	-1	12,915	-0.01%
2024/09/26	2.1	64.83	0	0.00	64.80	2.1	13,051	0.02%
2024/09/25	0	0.00	1	66.20	65.60	-1	13,171	-0.01%
2024/09/19	0	0.00	2	63.40	65.30	-2	13,917	-0.01%
2024/09/18	2	62.70	1	63.90	62.60	1	14,049	0.01%
2024/09/16	0	0.00	1	64.50	64.60	-1	14,589	-0.01%
2024/09/13	1	64.30	0	0.00	64.20	1	14,840	0.01%
2024/09/12	0	0.00	3	64.17	64.60	-3	15,139	-0.02%
2024/09/11	1	61.60	0	0.00	61.70	1	15,483	0.01%
2024/09/10	1	63.30	2	64.60	61.70	-1	15,751	-0.01%
2024/09/05	0.2	63.90	1	63.60	62.80	-0.8	17,300	0.00%
2024/09/04	1.2	62.66	6	63.00	63.00	-4.8	17,298	-0.03%
2024/09/03	2	69.60	1	69.70	68.30	1	17,213	0.01%
2024/09/02	7	71.76	6	70.00	70.00	1	17,269	0.01%
2024/08/30	15	72.23	13	72.75	71.50	2	17,202	0.01%
2024/08/29	13	70.52	5	70.50	70.40	8	16,956	0.05%
2024/08/28	11.5	71.19	6	70.97	71.50	5.5	16,878	0.03%
2024/08/27	1	68.90	4	67.60	69.00	-3	16,614	-0.02%
2024/08/26	3	65.67	0	0.00	65.80	3	16,586	0.02%
2024/08/23	0	0.00	1	67.10	67.10	-1	16,638	-0.01%
2024/08/21	1	68.60	7	69.63	67.90	-6	17,412	-0.03%
2024/08/20	8	69.60	1	69.90	69.50	7	18,218	0.04%
2024/08/15	0	0.00	1	65.80	65.90	-1	19,609	-0.01%
2024/08/14	1	66.70	0	0.00	66.30	1	20,179	0.00%
2024/08/12	1	67.10	3	67.67	66.80	-2	20,212	-0.01%
2024/08/09	13	66.56	77	66.31	66.90	-64	20,242	-0.32%
2024/08/08	61	63.90	6	65.00	63.70	55	20,135	0.27%
2024/08/07	4	65.45	29	63.36	66.00	-25	20,270	-0.12%
2024/08/06	13.1	56.74	2	58.85	60.70	11.1	20,133	0.05%
2024/08/02	16	70.64	0	0.00	69.60	16	19,945	0.08%
2024/08/01	1	73.40	12	73.53	74.00	-11	19,997	-0.06%
2024/07/31	19	70.62	0	0.00	70.30	19	20,024	0.09%
2024/07/30	2	69.70	3	69.90	69.80	-1	20,242	0.00%
2024/07/29	19	70.87	6	71.43	68.80	13	20,142	0.06%
2024/07/26	0	0.00	1	71.60	71.30	-1	20,024	0.00%
2024/07/23	1	74.50	1	74.70	74.00	0	19,904	0.00%
2024/07/22	1	75.30	28	75.15	74.50	-27	19,802	-0.14%
2024/07/19	5	78.55	0	0.00	76.80	5	19,624	0.03%
2024/07/18	1.1	82.21	2.2	81.41	79.80	-1.1	19,458	-0.01%
2024/07/17	2	83.75	6	83.67	83.60	-4	19,273	-0.02%
2024/07/16	3	84.83	8	85.51	84.40	-5	19,090	-0.03%
2024/07/15	20.1	88.38	18.1	90.73	86.10	2	18,952	0.01%
2024/07/12	67.1	89.38	101	89.93	89.50	-34	18,704	-0.18%	大賣/
2024/07/11	124	91.48	118.3	92.47	89.60	5.7	18,215	0.03%	大買/大賣/
2024/07/10	215	91.25	198.5	91.62	90.00	16.5	17,228	0.10%	大買/大賣/
2024/07/09	161.5	85.70	205.1	86.56	89.10	-43.6	15,502	-0.28%	大買/大賣/
2024/07/08	95	82.46	54.1	83.79	81.00	40.9	13,719	0.30%
2024/07/05	2	78.20	19	80.10	79.00	-17	12,866	-0.13%
2024/07/04	2	77.10	1	77.10	76.90	1	12,601	0.01%
2024/07/03	2	78.50	25	78.28	76.50	-23	12,521	-0.18%
2024/07/02	11	75.95	4	76.30	76.90	7	12,413	0.06%
2024/07/01	79.1	78.38	25	78.46	77.80	54.1	12,264	0.44%
2024/06/28	53	78.70	7	78.79	79.00	46	12,141	0.38%
2024/06/27	3	78.63	2	77.80	77.70	1	11,918	0.01%
2024/06/26	12.1	78.10	3.1	77.54	77.50	9	11,835	0.08%
2024/06/25	0	0.00	25	74.09	76.30	-25	11,610	-0.22%
2024/06/24	0	0.00	1	77.00	75.30	-1	11,628	-0.01%
2024/06/21	39.1	79.09	16.1	78.82	77.70	23	11,472	0.20%
2024/06/20	8.1	76.30	18	76.89	77.80	-9.9	10,902	-0.09%
2024/06/19	7	74.90	8.1	74.45	74.60	-1.1	10,646	-0.01%
2024/06/18	3	80.34	27	81.63	77.40	-24	10,334	-0.23%
2024/06/17	1	77.80	2	78.50	78.70	-1	9,912	-0.01%
2024/06/14	106	79.30	79.2	79.58	79.70	26.8	9,647	0.28%	大買/
2024/06/13	19	73.01	55.3	74.26	75.90	-36.3	8,601	-0.42%
2024/06/12	34	67.62	11	67.77	69.00	23	8,254	0.28%
2024/06/11	3	70.17	10	69.90	69.20	-7	8,037	-0.09%
2024/06/07	11	70.45	0	0.00	70.50	11	8,047	0.14%
2024/06/06	0.1	67.88	3	68.00	66.60	-2.9	8,085	-0.04%
2024/06/05	3	70.80	1	71.00	69.60	2	7,991	0.03%
2024/06/04	1	72.10	0	0.00	71.20	1	7,988	0.01%
2024/06/03	0	0.00	10	74.00	72.40	-10	7,971	-0.13%
2024/05/31	25	73.82	21	74.30	72.00	4	7,949	0.05%
2024/05/30	3	73.60	19	73.93	72.50	-16	7,882	-0.20%
2024/05/29	22	75.45	3	75.23	75.00	19	7,869	0.24%
2024/05/28	46	74.72	70.1	75.84	75.80	-24.1	7,803	-0.31%
2024/05/27	44.1	74.36	115.1	73.92	73.90	-71	7,632	-0.93%	大賣/
2024/05/24	118.1	72.76	7.1	73.80	72.20	111	7,015	1.58%	大買/鉅額交易
2024/05/23	26	70.77	20.1	72.21	73.30	5.9	6,116	0.10%
2024/05/22	3	62.13	31.3	63.17	66.70	-28.3	5,175	-0.55%
2024/05/21	13	59.79	47.3	59.39	60.70	-34.3	4,835	-0.71%
2024/05/20	45.5	58.03	9	58.06	58.50	36.5	4,496	0.81%
2024/05/17	3	53.60	100.1	53.70	53.70	-97.1	3,911	-2.48%
2024/05/15	1	52.80	5	52.48	51.60	-4	3,721	-0.11%
2024/05/14	3	51.33	0	0.00	51.50	3	3,610	0.08%
2024/05/13	52	49.83	50	50.10	51.60	2	3,527	0.06%
2024/05/09	6	49.28	29	49.95	48.80	-23	3,289	-0.70%
2024/05/08	17	49.07	0	0.00	49.35	17	3,201	0.53%
2024/05/07	19	49.71	0	0.00	49.45	19	3,130	0.61%
2024/05/06	4	48.80	1	48.95	49.50	3	2,921	0.10%
2024/05/03	1	48.75	2	48.38	48.75	-1	2,761	-0.04%
2024/05/02	0	0.00	0	46.70	46.70	0	2,466	0.00%
2024/04/30	0	0.00	1	46.75	46.60	-1	2,460	-0.04%
2024/04/29	0	0.00	1	46.50	46.60	-1	2,442	-0.04%
2024/04/25	0	0.00	2	45.85	45.40	-2	2,422	-0.08%
2024/04/24	0	0.00	2	45.10	45.80	-2	2,415	-0.08%
2024/04/19	4.3	44.75	2	44.55	44.40	2.3	2,430	0.09%
2024/04/18	0	0.00	10	45.47	46.25	-10	2,388	-0.42%
2024/04/17	5	44.40	4	44.20	44.45	1	2,355	0.04%
2024/04/16	6	43.98	0	0.00	43.50	6	2,351	0.26%
2024/04/12	0	0.00	2	46.20	46.25	-2	2,301	-0.09%
2024/04/11	2	45.70	0	0.00	45.85	2	2,300	0.09%
2024/04/10	0	0.00	1	46.60	46.65	-1	2,389	-0.04%
2024/04/09	0	0.00	2.5	46.51	46.25	-2.5	2,395	-0.11%
2024/04/08	2	45.95	0.1	46.10	45.90	1.9	2,389	0.08%
2024/04/03	2	46.35	0	0.00	46.35	2	2,378	0.08%
2024/04/01	0	0.00	6	47.53	47.10	-6	2,388	-0.25%
2024/03/29	2.1	46.61	3	47.57	46.40	-0.9	2,313	-0.04%
2024/03/28	5	46.34	2	46.60	46.00	3	2,161	0.14%
2024/03/27	1	47.10	4	46.90	47.10	-3	2,122	-0.14%
2024/03/20	0	0.00	2	44.95	44.40	-2	2,327	-0.09%
2024/03/19	2	43.95	0	0.00	44.05	2	2,418	0.08%
2024/03/15	17	44.76	2	45.20	44.15	15	3,287	0.46%
2024/03/14	2.3	44.46	0	0.00	44.40	2.3	3,448	0.07%
2024/03/13	0	0.00	6	45.73	45.15	-6	3,437	-0.17%
2024/03/12	2.3	45.67	6	45.47	45.20	-3.8	3,402	-0.11%
2024/03/08	4.5	44.44	0	0.00	43.95	4.5	3,332	0.14%
2024/03/07	2.3	45.57	0	0.00	45.45	2.3	3,320	0.07%
2024/03/06	0	0.00	1	46.15	46.05	-1	3,334	-0.03%
2024/03/05	2	46.35	2	46.40	46.50	0	3,341	0.00%
2024/03/04	5	45.77	0	0.00	45.85	5	3,355	0.15%
2024/03/01	1	46.20	6	46.20	46.05	-5	3,335	-0.15%
2024/02/29	3	45.45	0	45.20	45.45	3	3,380	0.09%
2024/02/26	0	0.00	2	44.80	44.50	-2	3,391	-0.06%
2024/02/21	0	0.00	7	44.26	44.20	-7	3,323	-0.21%
2024/02/19	0	0.00	2	43.65	43.75	-2	3,302	-0.06%
2024/02/16	2	43.05	2	43.50	43.20	0	3,320	0.00%
2024/02/15	2	42.60	0	0.00	42.85	2	3,317	0.06%
2024/02/02	2	43.70	0	0.00	43.70	2	3,322	0.06%
2024/01/30	2	44.25	0	0.00	44.25	2	3,330	0.06%
2024/01/24	4	44.83	4	45.30	45.00	0	3,328	0.00%
2024/01/23	0	0.00	4	44.80	44.75	-4	3,330	-0.12%
2024/01/19	3	43.62	2	43.90	43.90	1	3,314	0.03%
2024/01/18	0	0.00	1	44.40	44.30	-1	3,292	-0.03%
2024/01/16	4	44.40	0	0.00	44.65	4	3,273	0.12%
2024/01/15	0	0.00	8	45.28	45.20	-8	3,254	-0.25%
2024/01/11	12	44.52	4	44.85	44.75	8	3,265	0.25%
2024/01/10	4	44.70	0	0.00	44.75	4	3,293	0.12%
2024/01/09	0	0.00	2	45.25	45.30	-2	3,286	-0.06%
2024/01/05	0	0.00	1	46.55	45.75	-1	3,279	-0.03%
2024/01/04	7	47.28	0	0.00	46.10	7	3,261	0.21%
2024/01/03	0	0.00	2	48.90	48.80	-2	3,179	-0.06%
2024/01/02	0	0.00	2	48.75	48.50	-2	3,161	-0.06%
2023/12/28	0	0.00	2	48.65	48.65	-2	3,161	-0.06%
2023/12/27	2	49.05	1	48.70	48.65	1	3,156	0.03%
2023/12/25	2	48.05	1	48.00	48.10	1	3,137	0.03%
2023/12/22	2	48.30	0	0.00	48.20	2	3,145	0.06%
2023/12/19	1	48.55	22	47.99	48.50	-21	3,128	-0.67%
2023/12/18	1	49.40	0	0.00	49.20	1	3,071	0.03%
2023/12/15	0	0.00	1	50.00	50.20	-1	2,983	-0.03%
2023/12/14	0	0.00	1	49.50	50.00	-1	3,012	-0.03%
2023/12/13	0	0.00	3	51.00	49.60	-3	2,903	-0.10%
2023/12/12	21	50.41	42	50.27	51.60	-21	2,612	-0.81%
2023/12/11	2	47.05	9.3	46.32	47.10	-7.3	2,064	-0.35%
2023/12/08	0	0.00	2	45.00	44.45	-2	1,938	-0.10%
2023/12/07	0	0.00	0.1	45.20	44.80	-0.1	1,949	-0.01%
2023/12/01	0	0.00	0.2	44.90	44.90	-0.2	1,982	-0.01%
2023/11/30	20	44.33	2	44.40	44.10	18	2,001	0.90%
2023/11/28	0	0.00	8	43.93	43.90	-8	2,078	-0.38%
2023/11/27	4	43.40	9	44.03	43.35	-5	2,148	-0.23%
2023/11/20	0	0.00	2	41.30	41.35	-2	2,237	-0.09%
2023/11/16	0	0.00	2	41.00	40.90	-2	2,278	-0.09%
2023/11/15	0	0.00	2	41.10	41.00	-2	2,289	-0.09%
2023/11/14	2	40.25	0	0.00	40.25	2	2,298	0.09%
2023/11/13	5	40.60	8	40.73	40.60	-3	2,331	-0.13%
2023/11/10	1	39.00	0	0.00	39.15	1	2,346	0.04%
2023/11/03	1	38.75	0	0.00	38.80	1	2,484	0.04%
2023/10/25	0	0.00	2	39.40	39.55	-2	2,609	-0.08%
2023/10/20	2	38.70	0	0.00	38.95	2	2,848	0.07%
2023/10/19	2	39.30	0	0.00	39.25	2	2,886	0.07%
2023/10/18	4	39.95	0	0.00	39.80	4	2,917	0.14%
2023/10/16	2	40.65	0	0.00	40.75	2	2,938	0.07%
2023/10/05	0	0.00	2	41.20	40.95	-2	2,995	-0.07%
2023/10/04	2	40.40	0.2	40.86	40.80	1.9	3,002	0.06%
2023/09/28	0	0.00	2	41.25	40.90	-2	3,106	-0.06%
2023/09/27	2	40.30	0	0.00	40.35	2	3,132	0.06%
2023/09/25	10	42.26	0	0.00	41.90	10	3,118	0.32%
2023/09/20	2	42.00	0	0.00	41.85	2	3,045	0.07%
2023/09/19	4	43.75	2	44.60	42.75	2	3,033	0.07%
2023/09/15	2	43.30	0	0.00	43.00	2	2,965	0.07%
2023/09/14	1	43.85	0	0.00	43.50	1	2,939	0.03%
2023/09/05	0	0.00	15	45.62	45.90	-15	2,854	-0.53%
2023/08/30	2	44.75	6	45.00	45.80	-4	2,554	-0.16%
2023/08/18	0	0.00	3	42.90	42.95	-3	2,361	-0.13%
2023/08/17	0	0.00	1	42.85	42.85	-1	2,326	-0.04%
2023/08/16	0	0.00	5	42.33	42.35	-5	2,277	-0.22%
2023/08/15	0	0.00	8	41.01	42.20	-8	2,221	-0.36%
2023/08/14	0	0.00	0.3	39.60	39.95	-0.3	2,106	-0.01%
2023/08/02	6	38.40	0	0.00	38.25	6	2,074	0.29%
2023/08/01	2	38.65	0	0.00	38.70	2	2,050	0.10%
2023/07/31	3.1	39.05	0	0.00	39.00	3.1	2,043	0.15%
2023/07/28	0.2	39.45	0	0.00	39.70	0.2	2,008	0.01%
2023/07/27	1	40.20	0	0.00	40.00	1	1,985	0.05%
2023/07/25	11	43.30	1	43.20	43.30	10	1,855	0.54%
2023/07/24	0	0.00	1	42.95	43.05	-1	1,768	-0.06%
2023/07/20	1	42.00	0	0.00	42.20	1	1,692	0.06%
2023/07/19	0	0.00	1	43.00	42.80	-1	1,639	-0.06%
2023/07/12	5	42.65	0	0.00	42.80	5	1,682	0.30%
2023/07/07	2	43.47	0	0.00	43.25	2	1,869	0.11%
2023/07/06	0	0.00	8	44.14	43.70	-8	1,839	-0.43%
2023/07/05	0	0.00	2	43.70	43.50	-2	1,757	-0.11%
2023/07/04	0	0.00	0.1	43.20	43.25	-0.1	1,720	0.00%
2023/06/29	1	42.15	0	0.00	42.30	1	1,684	0.06%
2023/06/27	1	42.35	0	0.00	42.25	1	1,705	0.06%
2023/06/16	2	42.25	0	0.00	41.90	2	1,926	0.10%
2023/06/09	1	40.90	0	0.00	41.05	1	1,790	0.06%
2023/06/06	0	0.00	1	41.85	41.85	-1	1,808	-0.06%
2023/06/05	0	0.00	2	42.20	41.95	-2	1,809	-0.11%
2023/06/02	1	41.80	0	0.00	41.75	1	1,802	0.06%
2023/06/01	0	0.00	5	41.90	41.65	-5	1,802	-0.28%
2023/05/31	2	41.80	12	41.82	41.65	-10	1,784	-0.56%
2023/05/17	1	39.50	1.1	39.94	39.90	-0.1	1,761	0.00%
2023/05/16	0	0.00	1	39.50	39.50	-1	1,757	-0.06%
2023/05/15	1	39.00	0	0.00	39.50	1	1,763	0.06%
2023/05/12	1	40.75	0	0.00	40.80	1	1,747	0.06%
2023/05/08	0	0.00	5	41.85	42.00	-5	1,870	-0.27%
2023/05/05	1	41.65	0	0.00	41.40	1	1,910	0.05%
2023/05/02	0	0.00	2	42.38	42.45	-2	1,981	-0.10%
2023/04/21	3	41.90	0	0.00	41.45	3	1,950	0.15%
2023/04/20	1	43.25	0	0.00	42.35	1	1,929	0.05%
2023/04/19	0	0.00	3	43.80	43.25	-3	1,909	-0.16%
2023/04/18	2	42.95	16	43.88	42.95	-14	1,859	-0.75%
2023/04/14	1	43.20	2	43.23	43.25	-1	1,775	-0.06%
2023/04/13	11	43.17	10	42.80	43.05	1	1,728	0.06%
2023/04/12	34	43.04	22	42.77	43.15	12	1,639	0.73%
2023/04/11	0	0.00	6	41.83	41.75	-6	1,520	-0.39%
2023/03/30	4	41.40	0	0.00	41.35	4	1,482	0.27%
2023/03/28	6	41.40	0	0.00	41.40	6	1,476	0.41%
2023/03/27	3	41.95	0	0.00	41.70	3	1,461	0.21%
2023/03/24	0	0.00	2	42.95	42.85	-2	1,396	-0.14%
2023/03/23	1	40.30	2	40.35	40.05	-1	1,192	-0.08%
2023/03/22	2	39.45	0	0.00	39.40	2	1,175	0.17%
2023/03/21	1	39.70	0	0.00	39.40	1	1,182	0.08%
2023/03/09	0	0.00	0.1	40.50	40.30	-0.1	1,400	-0.01%
2023/03/02	0	0.00	2	39.05	39.40	-2	1,795	-0.11%
2023/02/17	0	0.00	0	39.95	40.05	0	1,741	0.00%
2023/02/15	0.1	40.00	0	0.00	39.95	0.1	1,809	0.01%
2023/02/02	0	0.00	2	39.30	39.55	-2	1,646	-0.12%
2023/01/31	0	0.00	2	38.60	38.55	-2	1,595	-0.13%
2023/01/17	0	0.00	1	36.70	36.85	-1	1,548	-0.06%
2022/12/09	2	38.30	0.1	38.30	38.25	1.9	2,083	0.09%
2022/12/08	1	38.40	1	38.70	39.00	0	2,060	0.00%
2022/12/05	5	39.20	0	0.00	39.25	5	1,974	0.25%
2022/12/02	0	0.00	15	40.05	39.90	-15	1,934	-0.78%
2022/12/01	0	0.00	3.1	39.32	39.20	-3.1	1,848	-0.17%
2022/11/30	0	0.00	1	39.45	39.40	-1	1,783	-0.06%
2022/11/29	4.1	39.00	1	39.05	38.80	3.1	1,697	0.18%
2022/11/28	1	38.05	6	37.96	38.20	-5	1,540	-0.32%
2022/11/18	0	0.00	8	35.74	35.70	-8	1,428	-0.56%
2022/11/17	5	35.65	5	35.70	35.55	0	1,444	0.00%
2022/11/07	0	0.00	5	35.08	35.35	-5	1,620	-0.31%
2022/11/03	1	34.35	0	0.00	34.30	1	1,609	0.06%
2022/10/27	5	33.95	0	0.00	34.20	5	1,596	0.31%
2022/10/26	1	33.80	1	33.50	33.40	0	1,587	0.00%
2022/10/25	0	0.00	2	34.15	33.95	-2	1,573	-0.13%
2022/10/20	15	35.20	5	34.20	34.60	10	1,554	0.64%
2022/10/19	0	0.00	6	36.07	35.70	-6	1,482	-0.40%
2022/10/18	0	0.00	2	36.70	36.25	-2	1,466	-0.14%
2022/10/17	0	0.00	1	36.45	36.80	-1	1,443	-0.07%
2022/10/14	4	36.35	0	0.00	36.60	4	1,417	0.28%
2022/10/12	5	37.00	5	37.05	37.20	0	1,324	0.00%
2022/10/11	0	0.00	24	36.62	36.35	-24	1,265	-1.90%
2022/10/07	5	36.81	7	36.96	37.25	-2	1,124	-0.18%
2022/09/27	1	33.50	0	0.00	33.95	1	957	0.10%
2022/09/26	0	0.00	2	33.60	33.45	-2	956	-0.21%
2022/09/20	0	0.00	1	36.55	36.60	-1	940	-0.11%
2022/09/16	0	0.00	7	36.76	36.50	-7	946	-0.74%
2022/09/15	0	0.00	0.1	36.95	36.85	-0.1	950	-0.01%
2022/08/31	3	37.22	0	0.00	37.30	3	928	0.32%
2022/08/26	8	37.75	1	37.70	37.90	7	892	0.78%
2022/08/25	1	37.40	4	37.35	37.50	-3	871	-0.34%
2022/08/22	3	38.37	2	37.80	37.35	1	816	0.12%
2022/08/19	5	38.32	3	37.87	38.25	2	759	0.26%
2022/08/15	0	0.00	1	34.15	34.15	-1	510	-0.20%
2022/08/10	0	0.00	1	32.25	32.50	-1	493	-0.20%
2022/08/05	5	31.95	0	0.00	32.10	5	477	1.05%
2022/08/04	0	0.00	1	31.80	31.65	-1	479	-0.21%
2022/08/03	0	0.00	5	32.05	32.00	-5	473	-1.06%
2022/08/02	0.2	32.15	0	0.00	32.35	0.2	481	0.04%
2022/07/29	0	0.00	1	32.45	32.50	-1	487	-0.21%
2022/07/27	1	32.00	0	0.00	32.10	1	489	0.20%
2022/07/26	0.1	32.25	0	0.00	32.05	0.1	489	0.02%
2022/07/21	1	31.35	0	0.00	31.70	1	509	0.20%
2022/07/05	0	0.00	1	32.35	32.30	-1	543	-0.18%
2022/07/04	1	32.05	0	0.00	32.10	1	549	0.18%
2022/06/30	6	33.30	0	0.00	33.05	6	556	1.08%
2022/06/22	0	0.00	1	33.90	33.95	-1	590	-0.17%
2022/06/21	1	32.65	0	0.00	33.25	1	584	0.17%
2022/06/20	3	32.83	0	0.00	32.50	3	580	0.52%
2022/06/17	0.2	33.50	0	0.00	33.20	0.2	578	0.03%
2022/06/01	0	35.20	0	0.00	35.10	0	621	0.00%
2022/05/30	0	34.30	0	0.00	34.45	0	624	0.01%
2022/05/25	0	0.00	1	33.65	33.65	-1	629	-0.16%
2022/05/12	0.2	33.15	0	0.00	32.70	0.2	687	0.02%
2022/05/09	0	0.00	1	33.35	33.25	-1	690	-0.14%
2022/05/04	0	0.00	1	34.40	34.30	-1	705	-0.14%
2022/04/29	0	0.00	1	34.15	34.05	-1	741	-0.13%
2022/04/27	1.1	33.76	0	0.00	33.75	1.1	769	0.14%
2022/04/20	2	35.45	1	35.85	35.75	1	808	0.12%
2022/04/14	1	35.35	0	0.00	35.35	1	978	0.10%
2022/04/13	6	35.50	3	35.45	35.50	3	1,170	0.26%
2022/04/12	0	0.00	3	35.30	35.25	-3	1,436	-0.21%
2022/04/11	5	36.30	0	0.00	35.95	5	1,527	0.33%
2022/04/07	0.1	37.40	0	0.00	37.00	0.1	1,639	0.01%
2022/04/01	0	0.00	7.3	37.55	37.50	-7.3	1,630	-0.44%
2022/03/29	10	37.73	0	0.00	37.70	10	1,626	0.61%
2022/03/28	1	37.75	0	0.00	38.05	1	1,618	0.06%
2022/03/25	2	38.18	0	0.00	38.30	2	1,615	0.12%
2022/03/24	0	0.00	1	38.70	39.10	-1	1,598	-0.06%
2022/03/17	1	37.95	0	0.00	38.00	1	1,596	0.06%
2022/03/10	0	0.00	5	38.30	38.25	-5	1,596	-0.31%
2022/03/08	2	37.83	0	0.00	37.55	2	1,606	0.12%
2022/02/24	0	0.00	1	38.15	38.00	-1	1,654	-0.06%
2022/02/22	0	0.00	1	38.50	38.70	-1	1,656	-0.06%
2022/02/17	2	39.10	0	0.00	38.90	2	1,694	0.12%
2022/02/11	0	0.00	12	38.55	38.60	-12	1,697	-0.71%
2022/02/10	0	0.00	1	38.85	39.05	-1	1,697	-0.06%
2022/02/09	1	39.00	0	0.00	39.05	1	1,698	0.06%
2022/02/08	1	38.70	0	0.00	38.85	1	1,700	0.06%
2022/01/26	0.1	37.83	0	0.00	37.70	0.1	1,709	0.00%
2022/01/25	0	0.00	0.2	37.65	37.55	-0.2	1,721	-0.01%
2022/01/24	1	37.90	0	0.00	37.85	1	1,715	0.06%
2022/01/21	2	38.50	0	0.00	38.40	2	1,712	0.12%
2022/01/10	0	0.00	0.1	40.15	40.15	-0.1	1,653	-0.01%
2022/01/07	3	40.92	2.2	41.28	40.70	0.8	1,623	0.05%
2022/01/06	6	42.14	2	42.50	41.80	4	1,541	0.26%
2022/01/05	1	42.20	4	42.43	42.80	-3	1,360	-0.22%
2022/01/04	2	40.78	1	41.90	40.80	1	1,101	0.09%
2022/01/03	2	41.25	1	39.90	41.35	1	1,033	0.10%
2021/12/29	0.1	39.35	0	0.00	39.30	0.1	1,040	0.00%
2021/12/28	0.5	39.40	0	0.00	39.40	0.5	1,040	0.05%
2021/12/27	4	39.43	0	0.00	39.40	4	1,041	0.38%
2021/12/24	3	39.10	0	0.00	39.00	3	1,036	0.29%
2021/12/22	1	38.70	0	0.00	38.75	1	1,042	0.10%
2021/12/16	0	0.00	1	38.70	38.70	-1	1,056	-0.09%
2021/12/14	2	38.85	0	0.00	38.75	2	1,085	0.18%
2021/12/06	0	0.00	0.8	38.05	38.05	-0.8	1,073	-0.07%
2021/11/04	0	0.00	0.6	38.85	39.00	-0.6	1,053	-0.06%
2021/11/01	1	38.50	0	0.00	38.80	1	1,044	0.10%
2021/10/07	0.8	38.55	0	0.00	38.30	0.8	1,858	0.04%
2021/10/05	1	36.40	0	0.00	37.00	1	1,774	0.06%
2021/09/30	0	0.00	2	38.10	38.05	-2	1,811	-0.11%
2021/09/23	1.3	36.92	0	0.00	36.90	1.3	1,874	0.07%
2021/09/22	1	36.35	0	0.00	36.50	1	1,882	0.05%
2021/09/10	1	37.70	0	0.00	37.90	1	1,936	0.05%
2021/09/09	0	0.00	3	37.50	37.60	-3	1,960	-0.15%
2021/09/07	1	38.10	0	0.00	38.20	1	1,977	0.05%
2021/08/31	2	38.30	0	0.00	38.30	2	1,991	0.10%
2021/08/16	0.2	38.50	0	0.00	38.40	0.2	2,086	0.01%
2021/08/13	1	39.75	0	0.00	39.20	1	2,080	0.05%
2021/08/11	0	0.00	12	39.92	39.90	-12	2,097	-0.57%
2021/08/10	1	39.95	0	0.00	40.05	1	2,122	0.05%
2021/08/05	0	0.00	6	40.47	41.10	-6	2,223	-0.27%
2021/07/30	2	40.68	0	0.00	40.40	2	2,345	0.09%
2021/07/26	4	41.00	3	41.45	41.35	1	2,424	0.04%
2021/07/23	1	41.25	0	0.00	41.20	1	2,446	0.04%
2021/07/21	100	40.62	1	40.85	40.60	99	2,469	4.01%
2021/07/19	1	45.00	0	0.00	45.00	1	2,360	0.04%
2021/07/16	9	45.54	0	0.00	45.30	9	2,335	0.39%
2021/07/14	24	46.39	19	46.97	46.15	5	2,248	0.22%
2021/07/13	0	0.00	4	43.70	44.00	-4	1,848	-0.22%
2021/07/09	2	42.88	25	42.75	42.90	-23	1,847	-1.24%
2021/07/08	5	42.79	1	42.85	43.00	4	1,891	0.21%
2021/07/06	1	43.45	0	0.00	43.40	1	1,954	0.05%
2021/06/29	4	42.00	0	0.00	41.90	4	2,156	0.19%
2021/06/28	5	42.40	0	0.00	42.30	5	2,172	0.23%
2021/06/25	25	42.13	5	42.00	42.00	20	2,200	0.91%
2021/06/24	0	0.00	1	41.35	41.55	-1	2,257	-0.04%
2021/06/23	0	0.00	5	40.91	41.05	-5	2,305	-0.22%
2021/06/21	2	40.10	0	0.00	40.10	2	2,365	0.08%
2021/06/17	5	41.15	5	41.15	41.15	0	2,589	0.00%
2021/06/11	0	0.00	5	40.80	40.85	-5	2,818	-0.18%
2021/06/08	1	39.90	0	0.00	40.00	1	2,888	0.03%
2021/06/07	1.1	40.41	0	0.00	40.35	1.1	2,901	0.04%
2021/06/04	1	40.45	0	0.00	40.40	1	2,906	0.03%
2021/06/03	0	0.00	1	40.90	40.85	-1	2,918	-0.03%
2021/06/02	1	40.95	3	40.95	40.65	-2	2,943	-0.07%
2021/06/01	3	40.70	0	0.00	41.15	3	2,940	0.10%
2021/05/31	0	0.00	1	40.15	40.20	-1	2,949	-0.03%
2021/05/27	5	39.40	0	0.00	39.65	5	2,999	0.17%
2021/05/25	0	0.00	10	39.85	39.85	-10	3,032	-0.33%
2021/05/24	10	38.90	0	0.00	39.10	10	3,059	0.33%
2021/05/19	1	38.40	0	0.00	38.40	1	3,246	0.03%
2021/05/17	1	37.00	6	36.60	36.90	-5	3,251	-0.15%
2021/05/13	14	39.65	2	37.85	39.20	12	3,192	0.38%
2021/05/12	2	39.50	0	0.00	39.25	2	3,183	0.06%
2021/05/11	0	0.00	3	41.30	41.50	-3	3,132	-0.10%
2021/05/06	2	42.95	0	0.00	42.95	2	3,140	0.06%
2021/05/05	0	0.00	0.4	43.20	43.10	-0.4	3,143	-0.01%
2021/05/04	1	43.40	1	42.70	43.65	0	3,183	0.00%
2021/04/29	0	0.00	8	46.77	46.35	-8	3,338	-0.24%
2021/04/26	11	46.34	0	0.00	46.25	11	3,494	0.31%
2021/04/22	0	0.00	1	47.05	46.35	-1	3,742	-0.03%
2021/04/21	0	0.00	5	47.25	47.55	-5	3,881	-0.13%
2021/04/20	5	47.25	0	0.00	47.30	5	3,910	0.13%
2021/04/16	2	46.75	0	0.00	46.80	2	4,170	0.05%
2021/04/14	8	45.96	1	45.50	46.40	7	4,309	0.16%
2021/04/13	22	47.01	0	0.00	46.65	22	4,709	0.47%
2021/04/12	5	47.50	0	0.00	47.40	5	4,822	0.10%
2021/04/09	22	48.00	1	48.25	47.80	21	5,091	0.41%
2021/04/08	10	48.23	10	48.25	48.35	0	5,046	0.00%
2021/04/07	0	0.00	17	48.33	48.70	-17	5,034	-0.34%
2021/04/06	5	48.05	0	0.00	48.00	5	5,075	0.10%
2021/03/30	0	0.00	5	48.20	48.40	-5	5,393	-0.09%
2021/03/29	12	47.93	20	47.89	48.05	-8	5,491	-0.15%
2021/03/26	0	0.00	2	48.25	48.35	-2	5,526	-0.04%
2021/03/25	11	49.05	0	0.00	48.40	11	5,565	0.20%
2021/03/24	1	48.75	1	48.40	48.50	0	5,578	0.00%
2021/03/23	11	49.64	3	48.50	48.90	8	5,660	0.14%
2021/03/22	1	48.85	2	48.40	48.85	-1	5,619	-0.02%
2021/03/19	6	48.33	0	0.00	48.30	6	5,702	0.11%
2021/03/17	0	0.00	21	48.02	47.85	-21	6,604	-0.32%
2021/03/16	2	47.25	0	0.00	47.05	2	6,611	0.03%
2021/03/05	6	46.29	0	0.00	46.25	6	7,019	0.09%
2021/03/04	2	46.65	2	46.80	46.80	0	7,064	0.00%
2021/03/03	0	0.00	2	47.30	47.15	-2	7,089	-0.03%
2021/03/02	6	47.05	0	0.00	46.30	6	7,058	0.09%
2021/02/26	1	46.95	0	0.00	46.95	1	7,067	0.01%
2021/02/25	0	0.00	8	47.04	47.15	-8	7,192	-0.11%
2021/02/24	3	47.33	1	47.20	46.80	2	7,232	0.03%
2021/02/23	6	47.98	0	0.00	47.50	6	7,210	0.08%
2021/02/22	0	0.00	4	47.04	47.55	-4	7,116	-0.06%
2021/02/19	5.4	46.31	0	0.00	46.45	5.4	7,059	0.08%
2021/02/18	1	46.05	0	0.00	46.05	1	7,137	0.01%
2021/02/17	3	45.30	0	0.00	45.35	3	7,136	0.04%
2021/02/05	0	0.00	3	44.65	44.55	-3	7,110	-0.04%
2021/01/28	2	45.90	0	0.00	45.90	2	7,043	0.03%
2021/01/25	3	46.77	0	0.00	47.00	3	6,957	0.04%
2021/01/21	1	43.80	3	44.33	44.05	-2	6,744	-0.03%
2021/01/20	2	45.00	0	0.00	44.60	2	6,668	0.03%
2021/01/19	0	0.00	0.2	46.20	46.20	-0.2	6,593	0.00%
2021/01/15	8	47.69	0	0.00	47.25	8	6,499	0.12%
2021/01/14	13	48.26	20	48.71	49.25	-7	6,351	-0.11%
2021/01/13	0	0.00	1	47.80	47.90	-1	6,186	-0.02%
2021/01/07	1	48.25	1	48.15	48.25	0	6,210	0.00%
2021/01/06	25	49.95	21	50.90	48.55	4	6,109	0.07%
2021/01/04	3	48.92	9	49.43	48.50	-6	5,539	-0.11%
2020/12/30	0	0.00	0.1	47.40	47.40	-0.1	5,203	0.00%
2020/12/29	2	47.00	20	47.00	46.95	-18	5,154	-0.35%
2020/12/28	7	48.51	3	48.53	48.10	4	5,077	0.08%
2020/12/25	9	48.18	9.6	47.70	48.50	-0.6	4,927	-0.01%
2020/12/23	13	47.12	1	47.35	47.05	12	4,716	0.25%
2020/12/22	2	46.83	3	47.33	45.80	-1	4,700	-0.02%
2020/12/21	2	46.03	2	46.75	47.10	0	4,638	0.00%
2020/12/18	3	46.57	3	46.77	46.30	0	4,550	0.00%
2020/12/17	2	46.98	1	46.85	46.70	1	4,507	0.02%
2020/12/16	7	47.65	9.6	47.35	47.40	-2.6	4,408	-0.06%
2020/12/15	3	46.98	13	46.80	46.60	-10	4,289	-0.23%
2020/12/14	4	47.83	28	48.06	48.20	-24	4,139	-0.58%
2020/12/11	34	47.32	17	47.25	47.60	17	3,748	0.45%
2020/12/10	3	43.78	1	44.40	44.55	2	3,138	0.06%
2020/12/09	2	43.80	0	0.00	43.85	2	3,034	0.07%
2020/12/08	0	0.00	2	44.35	44.20	-2	3,034	-0.07%
2020/12/07	2	43.73	0	0.00	44.40	2	2,953	0.07%
2020/12/04	0	0.00	1	43.95	44.00	-1	2,895	-0.03%
2020/12/03	0	0.00	1	44.30	44.20	-1	2,851	-0.04%
2020/12/01	1	43.35	0	0.00	43.40	1	2,770	0.04%
2020/11/27	0	0.00	2	43.00	43.00	-2	2,881	-0.07%
2020/11/24	2	43.20	7	42.76	42.65	-5	2,981	-0.17%
2020/11/20	0	0.00	1	41.85	41.85	-1	2,850	-0.04%
2020/11/18	1	42.10	0	0.00	42.10	1	2,974	0.03%
2020/11/17	0	0.00	10	42.13	42.15	-10	3,148	-0.32%
2020/11/12	0	0.00	10	41.50	41.50	-10	3,711	-0.27%
2020/11/10	0	0.00	1	41.00	40.85	-1	3,747	-0.03%
2020/11/05	0.4	41.20	0	0.00	40.75	0.4	3,879	0.01%
2020/10/30	10	40.70	0	0.00	40.40	10	4,138	0.24%
2020/10/29	5	41.05	0	0.00	41.00	5	4,260	0.12%
2020/10/26	6	41.76	0	0.00	42.30	6	4,270	0.14%
2020/10/21	5	42.00	1	42.10	42.05	4	4,348	0.09%
2020/10/20	1	43.20	2	42.85	42.30	-1	4,456	-0.02%
2020/10/16	0	0.00	3	41.83	41.05	-3	4,377	-0.07%
2020/10/15	1	41.40	1	41.50	41.45	0	4,529	0.00%
2020/10/12	1	40.45	1	40.50	40.60	0	4,894	0.00%
2020/10/08	0	0.00	4	41.25	41.30	-4	4,945	-0.08%
2020/10/07	0	0.00	2	41.35	41.30	-2	5,013	-0.04%
2020/10/06	0	0.00	2	41.40	41.25	-2	5,135	-0.04%
2020/10/05	1	41.05	0	0.00	41.25	1	5,566	0.02%
2020/09/30	0	0.00	1	41.00	40.90	-1	5,753	-0.02%
2020/09/29	0	0.00	1	41.10	40.60	-1	5,813	-0.02%
2020/09/28	1	41.00	1	41.10	41.05	0	5,978	0.00%
2020/09/25	18	40.74	61	41.16	41.20	-43	6,077	-0.71%
2020/09/24	1	40.45	1	40.45	40.40	0	6,049	0.00%
2020/09/22	1	40.55	0	0.00	40.20	1	6,190	0.02%
2020/09/16	1	41.35	0	0.00	41.35	1	6,514	0.02%
2020/09/15	1	41.55	2	41.50	41.55	-1	6,828	-0.01%
2020/09/14	2	40.70	5	40.80	41.40	-3	6,860	-0.04%
2020/09/11	1	40.10	0	0.00	40.10	1	6,849	0.01%
2020/09/09	2	40.65	2	40.50	41.20	0	6,839	0.00%
2020/09/08	1	41.30	1	41.45	41.65	0	6,812	0.00%
2020/09/07	10	42.60	2	42.45	41.70	8	6,812	0.12%
2020/09/04	2	42.40	12	42.59	42.60	-10	6,795	-0.15%
2020/09/03	2	43.45	3	43.33	43.10	-1	6,761	-0.01%
2020/09/02	17	42.85	19	43.48	42.80	-2	6,641	-0.03%
2020/09/01	24	42.97	3	42.82	43.10	21	6,643	0.32%
2020/08/31	1	41.90	0	0.00	41.95	1	6,584	0.02%
2020/08/27	20	42.01	0	0.00	42.30	20	6,576	0.30%
2020/08/26	12	42.67	1	42.25	42.25	11	6,550	0.17%
2020/08/25	1	42.20	0	0.00	42.25	1	6,525	0.02%
2020/08/24	1	42.30	0	0.00	42.75	1	6,469	0.02%
2020/08/21	5	42.54	16	42.73	42.85	-11	6,403	-0.17%
2020/08/20	0	0.00	13	40.98	40.90	-13	6,284	-0.21%
2020/08/19	26	43.47	12	44.17	43.25	14	6,081	0.23%
2020/08/18	2	41.48	0	0.00	41.85	2	5,739	0.03%
2020/08/17	0	0.00	1	41.35	41.35	-1	5,670	-0.02%
2020/08/14	0	0.00	2.5	40.26	40.20	-2.5	5,639	-0.04%
2020/08/13	0	0.00	1	40.25	40.40	-1	5,632	-0.02%
2020/08/12	1	40.10	0	0.00	40.70	1	5,622	0.02%
2020/08/11	1	40.65	0	0.00	40.00	1	5,566	0.02%
2020/08/10	1	41.20	2	41.10	41.00	-1	5,553	-0.02%
2020/08/07	0	0.00	1	41.55	41.15	-1	5,549	-0.02%
2020/08/06	0	0.00	1	41.30	41.05	-1	5,466	-0.02%
2020/08/05	11	41.10	0	0.00	41.45	11	5,439	0.20%
2020/08/04	1	41.10	1	41.30	40.85	0	5,472	0.00%
2020/08/03	0	0.00	1	40.50	40.50	-1	5,366	-0.02%
2020/07/29	2	39.63	0	0.00	39.35	2	5,379	0.04%
2020/07/28	0	0.00	3	39.63	39.00	-3	5,409	-0.06%
2020/07/24	7	41.86	5	42.43	41.50	2	5,541	0.04%
2020/07/23	7	42.25	5	41.95	42.35	2	5,432	0.04%
2020/07/22	2	41.83	11.2	41.49	41.35	-9.2	5,414	-0.17%
2020/07/21	7	43.74	19.8	43.50	43.50	-12.8	5,327	-0.24%
2020/07/20	20	43.75	0	0.00	43.95	20	5,169	0.39%
2020/07/17	5	44.51	0	0.00	44.55	5	5,089	0.10%
2020/07/16	2	44.20	4	44.15	44.50	-2	4,903	-0.04%
2020/07/15	0	0.00	1	43.90	43.45	-1	4,803	-0.02%
2020/07/14	0	0.00	42	44.16	44.10	-42	4,776	-0.88%
2020/07/13	1	44.55	20	44.38	44.40	-19	4,729	-0.40%
2020/07/10	42	44.63	6.1	44.65	44.45	35.9	4,649	0.77%
2020/07/09	0.1	43.75	3	43.32	43.75	-2.9	4,245	-0.07%
2020/07/08	1	42.00	1	42.00	42.00	0	4,064	0.00%
2020/07/07	20	41.85	3	41.70	42.00	17	4,020	0.42%
2020/07/06	0	0.00	7	41.17	41.25	-7	3,895	-0.18%
2020/07/03	4	40.15	6	40.19	40.25	-2	3,836	-0.05%
2020/07/02	5	40.05	1	40.40	40.40	4	3,898	0.10%
2020/07/01	7	40.16	6	40.12	40.05	1	3,958	0.03%
2020/06/30	15	39.65	7	39.79	39.90	8	3,875	0.21%
2020/06/29	3	38.58	1	38.90	38.35	2	3,815	0.05%
2020/06/23	1.8	39.51	0	0.00	39.40	1.8	3,794	0.05%
2020/06/22	17	39.83	2	39.45	40.00	15	3,668	0.41%
2020/06/19	0	0.00	21	38.03	38.45	-21	3,386	-0.62%
2020/06/17	1	37.75	0	0.00	37.80	1	3,348	0.03%
2020/06/16	0	0.00	6	37.50	38.00	-6	3,368	-0.18%
2020/06/15	1	36.90	20	37.15	36.60	-19	3,404	-0.56%
2020/06/11	1	37.80	20	37.90	37.35	-19	3,458	-0.55%
2020/06/10	6	37.95	0	0.00	37.95	6	3,500	0.17%
2020/06/08	0	0.00	1	38.20	38.20	-1	3,693	-0.03%
2020/06/05	1	38.30	20	38.55	38.75	-19	3,634	-0.52%
2020/06/04	1	37.85	31	38.06	37.95	-30	3,598	-0.83%
2020/06/03	0	0.00	1	37.80	37.70	-1	3,619	-0.03%
2020/05/27	4	37.38	5	37.26	37.35	-1	3,604	-0.03%
2020/05/25	0	0.00	2	35.55	35.80	-2	3,519	-0.06%
2020/05/18	5	36.15	0	0.00	36.10	5	3,519	0.14%
2020/05/15	7	36.71	0	0.00	36.35	7	3,531	0.20%
2020/05/14	20	37.39	10	37.55	37.10	10	3,515	0.28%
2020/05/13	5	37.65	1	37.70	37.95	4	3,509	0.11%
2020/05/12	2	38.50	7	38.40	38.20	-5	3,502	-0.14%
2020/05/11	0	0.00	6	38.90	38.60	-6	3,486	-0.17%
2020/05/07	6	37.43	0	0.00	37.65	6	3,369	0.18%
2020/05/06	11	37.45	0	0.00	37.35	11	3,364	0.33%
2020/05/05	2	38.05	0	0.00	37.65	2	3,364	0.06%
2020/05/04	0	0.00	1	37.80	37.65	-1	3,364	-0.03%
2020/04/30	22	38.42	1	38.30	38.45	21	3,359	0.63%
2020/04/29	1	36.35	0	0.00	37.10	1	3,229	0.03%
2020/04/28	0	0.00	1	36.35	36.30	-1	3,230	-0.03%
2020/04/27	11	35.87	1	35.95	36.00	10	3,293	0.30%
2020/04/24	0	0.00	17	36.08	35.75	-17	3,281	-0.52%
2020/04/23	0	0.00	10	35.40	35.85	-10	3,191	-0.31%
2020/04/22	2	34.00	0	0.00	34.55	2	3,150	0.06%
2020/04/21	15	35.29	0	0.00	34.25	15	3,148	0.48%
2020/04/17	2	35.75	0	0.00	35.20	2	3,171	0.06%
2020/04/15	0	0.00	2	35.40	35.10	-2	3,179	-0.06%
2020/04/10	0	0.00	5	34.39	34.65	-5	3,279	-0.15%
2020/04/09	0	0.00	8	34.50	34.40	-8	3,353	-0.24%
2020/04/08	0	0.00	8	34.75	35.00	-8	3,473	-0.23%
2020/04/07	4	34.83	0	0.00	34.90	4	3,459	0.12%
2020/04/06	5	31.51	0	0.00	32.75	5	3,453	0.14%
2020/04/01	1	29.65	1	29.75	29.80	0	3,570	0.00%
2020/03/31	0	0.00	1	29.30	29.25	-1	3,641	-0.03%
2020/03/26	0	0.00	3	28.00	28.70	-3	3,601	-0.08%
2020/03/25	0	0.00	3	27.95	27.70	-3	3,579	-0.08%
2020/03/24	7	26.70	5	26.75	26.80	2	3,562	0.06%
2020/03/20	0	0.00	2	25.45	25.70	-2	3,597	-0.06%
2020/03/18	1	27.10	0	0.00	26.00	1	3,620	0.03%
2020/03/13	4	28.60	2	28.40	28.45	2	4,071	0.05%
2020/03/12	0	0.00	5	31.64	31.50	-5	4,017	-0.12%
2020/03/11	0	0.00	1	35.50	34.80	-1	3,992	-0.03%
2020/03/10	2	34.53	0	0.00	35.05	2	4,013	0.05%
2020/03/06	1	36.80	2	36.90	36.75	-1	4,173	-0.02%
2020/03/03	0	0.00	1	37.25	37.20	-1	4,322	-0.02%
2020/02/25	1	37.50	0	0.00	38.30	1	4,392	0.02%
2020/02/21	1	38.55	0	0.00	38.35	1	4,472	0.02%
2020/02/20	5	38.72	0	0.00	38.75	5	4,492	0.11%
2020/02/19	3	38.70	1	38.70	38.85	2	4,531	0.04%
2020/02/17	0	0.00	1	38.95	38.80	-1	4,685	-0.02%
2020/02/14	1	39.30	0	0.00	39.40	1	5,007	0.02%
2020/02/13	2	39.55	4	39.30	38.85	-2	5,135	-0.04%
2020/02/12	3	39.07	0	0.00	39.25	3	5,342	0.06%
2020/02/11	1	38.75	1	38.65	38.90	0	5,467	0.00%
2020/02/10	1	38.15	1	38.00	38.00	0	5,641	0.00%
2020/02/07	1	38.70	0	0.00	38.60	1	5,764	0.02%
2020/02/06	1	39.25	0	0.00	39.40	1	5,885	0.02%
2020/02/03	10	38.00	0	0.00	38.00	10	6,511	0.15%
2020/01/31	7	40.47	2	40.25	39.80	5	6,658	0.08%
2020/01/30	0	0.00	10	41.05	40.30	-10	6,867	-0.15%
2020/01/20	2	44.88	12	45.02	44.75	-10	6,931	-0.14%
2020/01/17	1	44.80	0	0.00	44.75	1	7,059	0.01%
2020/01/16	0	0.00	2	44.30	44.70	-2	7,236	-0.03%
2020/01/15	3	44.17	2	44.23	44.10	1	7,475	0.01%
2020/01/14	10	44.15	16	44.42	44.45	-6	8,362	-0.07%
2020/01/13	5	43.60	0	0.00	43.60	5	8,385	0.06%
2020/01/10	0	0.00	1	42.90	43.40	-1	8,464	-0.01%
2020/01/09	14	43.29	1	43.15	43.20	13	8,509	0.15%
2020/01/08	8	42.95	10	43.65	43.25	-2	8,763	-0.02%
2020/01/07	8	43.03	0	0.00	43.00	8	8,956	0.09%
2020/01/06	0	0.00	14	44.83	44.15	-14	9,363	-0.15%
2020/01/03	2	45.20	9	45.56	45.35	-7	9,819	-0.07%
2020/01/02	4	45.83	6	46.49	45.90	-2	10,112	-0.02%
2019/12/31	0	0.00	4	46.23	45.80	-4	10,155	-0.04%
2019/12/30	2	46.38	4	46.21	46.10	-2	10,186	-0.02%
2019/12/27	9	45.84	2	45.60	46.00	7	10,049	0.07%
2019/12/26	2	44.08	4	44.44	44.80	-2	9,824	-0.02%
2019/12/25	0	0.00	2	44.00	43.85	-2	9,696	-0.02%
2019/12/24	0	0.00	39	43.75	43.85	-39	9,720	-0.40%
2019/12/23	4	44.00	2	43.85	43.75	2	9,746	0.02%
2019/12/20	1	43.45	4	43.61	43.45	-3	9,733	-0.03%
2019/12/17	1	44.00	0	0.00	43.90	1	9,828	0.01%
2019/12/16	1	43.85	4	44.00	44.10	-3	9,899	-0.03%
2019/12/13	4	44.00	1	44.55	43.70	3	10,019	0.03%
2019/12/12	8	45.32	3	45.70	44.65	5	9,924	0.05%
2019/12/11	12	44.30	23	44.39	45.25	-11	9,721	-0.11%
2019/12/10	23	44.95	52	44.93	44.80	-29	9,684	-0.30%
2019/12/09	4	44.31	4	44.23	43.85	0	9,488	0.00%
2019/12/06	2	44.10	0	0.00	44.15	2	9,472	0.02%
2019/12/05	0	0.00	1	43.10	43.30	-1	9,755	-0.01%
2019/12/04	30	43.26	20	44.15	43.00	10	9,952	0.10%
2019/12/03	5	43.76	3	44.67	43.90	2	9,913	0.02%
2019/12/02	1	43.90	0	0.00	43.50	1	9,777	0.01%
2019/11/29	11	42.36	0	0.00	43.15	11	9,734	0.11%
2019/11/27	0	0.00	1	43.55	43.55	-1	9,674	-0.01%
2019/11/25	0	0.00	1	42.20	42.75	-1	9,633	-0.01%
2019/11/22	0	0.00	4	42.35	42.35	-4	9,644	-0.04%
2019/11/21	0	0.00	1	42.00	42.60	-1	9,690	-0.01%
2019/11/20	6	42.59	9	42.32	42.35	-3	9,701	-0.03%
2019/11/19	10	43.26	8	43.43	43.20	2	9,746	0.02%
2019/11/18	5	43.25	11.1	43.41	43.50	-6.1	9,730	-0.06%
2019/11/15	3	42.75	7	42.88	43.05	-4	9,742	-0.04%
2019/11/14	17	42.26	9	42.23	42.20	8	9,773	0.08%
2019/11/13	44	42.58	24	42.03	42.10	20	9,656	0.21%
2019/11/12	4	44.88	38	45.69	44.65	-34	9,317	-0.36%
2019/11/11	105	45.56	4	45.95	45.20	101	9,183	1.10%	大買/鉅額交易
2019/11/08	4	45.35	13	45.45	45.70	-9	8,954	-0.10%
2019/11/07	17	45.24	8	44.83	44.95	9	8,821	0.10%
2019/11/06	5	44.58	15	44.88	44.60	-10	8,649	-0.12%
2019/11/05	26	44.22	31	44.10	44.05	-5	8,518	-0.06%
2019/11/04	6	45.09	6	45.22	45.00	0	8,393	0.00%
2019/11/01	29	45.75	6	45.82	45.90	23	8,267	0.28%
2019/10/31	7	45.07	20	45.78	45.70	-13	7,899	-0.16%
2019/10/30	16	45.41	6	45.50	45.00	10	7,712	0.13%
2019/10/29	26	45.37	21	44.88	44.75	5	7,522	0.07%
2019/10/28	2	44.25	1	44.20	44.20	1	7,296	0.01%
2019/10/25	7	43.84	0	0.00	43.80	7	7,172	0.10%
2019/10/24	10	44.41	5	44.72	44.80	5	7,057	0.07%
2019/10/23	15	46.60	47	46.08	45.05	-32	6,886	-0.46%
2019/10/22	31	46.82	33	47.80	46.00	-2	6,665	-0.03%
2019/10/21	10	44.15	0	0.00	44.00	10	5,805	0.17%
2019/10/18	8	43.59	3	43.60	43.60	5	5,744	0.09%
2019/10/17	1	43.20	1	42.95	43.35	0	5,658	0.00%
2019/10/16	16	43.76	3	43.53	43.05	13	5,626	0.23%
2019/10/15	9	43.39	12	43.65	43.30	-3	5,344	-0.06%
2019/10/14	6	43.32	17	43.49	44.55	-11	5,150	-0.21%
2019/10/09	24	39.77	22	39.94	40.50	2	4,702	0.04%
2019/10/08	5	38.36	27	38.27	38.50	-22	4,309	-0.51%
2019/10/07	27	37.35	212	37.29	37.35	-185	4,173	-4.43%	大賣/鉅額交易
2019/10/04	0	0.00	8	36.35	36.55	-8	4,071	-0.20%
2019/10/03	1	35.05	0	0.00	35.05	1	3,990	0.03%
2019/10/01	1	35.00	1	35.15	35.20	0	3,992	0.00%
2019/09/27	1	34.70	0	0.00	34.80	1	4,004	0.02%
2019/09/26	1	36.10	0	0.00	35.60	1	3,976	0.03%
2019/09/25	8	35.30	1	35.25	35.55	7	3,944	0.18%
2019/09/24	1	36.30	1	36.30	36.00	0	3,936	0.00%
2019/09/23	2	35.95	2	36.10	36.45	0	3,901	0.00%
2019/09/20	6	36.68	0	0.00	36.10	6	3,869	0.16%
2019/09/19	9	36.35	1	36.60	36.50	8	3,745	0.21%
2019/09/18	200	36.70	0	0.00	37.00	200	3,653	5.47%	大買/鉅額交易
2019/09/17	1	35.60	0	0.00	35.55	1	3,510	0.03%
2019/09/16	1	35.50	1	35.70	35.95	0	3,567	0.00%
2019/09/12	4	35.74	5	35.89	36.15	-1	3,531	-0.03%
2019/09/11	2	34.50	0	0.00	34.70	2	3,454	0.06%
2019/09/10	2	35.15	0	0.00	34.80	2	3,423	0.06%
2019/09/09	12	36.72	15	36.91	35.70	-3	3,350	-0.09%
2019/09/06	17	36.16	4	36.01	36.60	13	3,022	0.43%
2019/09/05	1	35.35	0	0.00	34.85	1	2,852	0.04%
2019/09/03	2	34.85	3	35.20	35.20	-1	2,837	-0.04%
2019/09/02	0	0.00	2	34.90	34.80	-2	2,785	-0.07%
2019/08/30	2	34.68	1	34.70	34.65	1	2,772	0.04%
2019/08/29	3	34.17	1	34.50	34.50	2	2,747	0.07%
2019/08/28	0	0.00	2	34.50	34.30	-2	2,732	-0.07%
2019/08/27	1	33.80	0	0.00	33.75	1	2,691	0.04%
2019/08/26	2	33.48	0	0.00	33.35	2	2,671	0.07%
2019/08/23	1	35.45	0	0.00	35.30	1	2,631	0.04%
2019/08/22	0	0.00	3	35.92	35.75	-3	2,602	-0.12%
2019/08/20	0	0.00	1	35.05	35.05	-1	2,497	-0.04%
2019/08/19	0	0.00	116	33.68	35.05	-116	2,432	-4.77%	大賣/鉅額交易
2019/08/16	0	0.00	2	32.83	32.90	-2	2,354	-0.08%
2019/08/13	2	31.55	10	31.80	31.90	-8	2,342	-0.34%
2019/08/07	2	31.20	3	31.10	31.05	-1	2,406	-0.04%
2019/08/05	50	31.20	1	31.00	30.80	49	2,551	1.92%
2019/08/02	8	31.90	60	31.95	31.80	-52	2,666	-1.95%
2019/08/01	1	33.50	0	0.00	33.35	1	2,703	0.04%
2019/07/31	0	0.00	1	33.60	34.00	-1	2,807	-0.04%
2019/07/30	18	34.98	1	35.00	35.15	17	2,822	0.60%
2019/07/29	0	0.00	2	36.00	35.65	-2	2,808	-0.07%
2019/07/26	30	35.60	30	35.70	35.70	0	2,837	0.00%
2019/07/24	1	34.65	0	0.00	34.65	1	2,889	0.03%
2019/07/23	6	35.65	6	35.25	35.15	0	2,959	0.00%
2019/07/22	1	35.15	0	0.00	35.15	1	3,052	0.03%
2019/07/17	0	0.00	6	35.10	35.20	-6	3,007	-0.20%
2019/07/16	96	35.37	0	0.00	35.10	96	3,048	3.15%
2019/07/15	1	34.90	0	0.00	35.15	1	3,079	0.03%
2019/07/12	14	35.77	5	35.70	35.80	9	3,119	0.29%
2019/07/11	21	36.30	13	36.45	36.80	8	3,099	0.26%
2019/07/10	0	0.00	12	33.85	35.80	-12	2,908	-0.41%
2019/07/09	2	32.40	0	0.00	32.55	2	2,876	0.07%
2019/07/08	6	32.40	0	0.00	32.35	6	2,991	0.20%
2019/07/05	3	32.73	6	33.20	32.80	-3	3,075	-0.10%
2019/07/04	6	32.60	4	32.78	32.90	2	3,180	0.06%
2019/07/01	0	0.00	62	32.19	32.60	-62	3,839	-1.61%
2019/06/28	0	0.00	90	31.69	31.65	-90	3,864	-2.33%
2019/06/27	5	31.90	0	0.00	31.70	5	3,904	0.13%
2019/06/26	1	31.50	0	0.00	31.45	1	3,933	0.03%
2019/06/25	21	31.48	2	31.58	31.45	19	4,004	0.47%
2019/06/24	3	31.57	10	32.04	32.00	-7	4,174	-0.17%
2019/06/21	46	32.35	57	32.71	31.70	-11	4,317	-0.25%
2019/06/20	0	0.00	1	32.35	32.35	-1	4,331	-0.02%
2019/06/19	0	0.00	27	31.56	31.65	-27	4,389	-0.62%
2019/06/18	26	30.85	0	0.00	31.00	26	4,417	0.59%
2019/06/17	2	31.15	0	0.00	31.00	2	4,482	0.04%
2019/06/14	1	31.60	0	0.00	31.55	1	4,557	0.02%
2019/06/13	5	32.28	0	0.00	31.50	5	4,625	0.11%
2019/06/12	1	31.65	1	32.20	32.95	0	4,701	0.00%
2019/06/11	1	31.65	0	0.00	31.15	1	4,830	0.02%
2019/06/06	11	30.76	0	0.00	30.65	11	5,754	0.19%
2019/06/04	60	31.07	0	0.00	31.00	60	6,214	0.97%
2019/05/29	10	30.55	0	0.00	30.75	10	7,135	0.14%
2019/05/28	41	31.49	0	0.00	30.50	41	7,127	0.58%
2019/05/21	0	0.00	10	32.35	32.65	-10	7,196	-0.14%
2019/05/20	10	31.85	0	0.00	32.10	10	7,191	0.14%
2019/05/16	30	32.85	1	33.25	32.85	29	7,308	0.40%
2019/05/15	0	0.00	1	33.95	33.95	-1	7,297	-0.01%
2019/05/14	5	31.97	0	0.00	33.00	5	7,285	0.07%
2019/05/10	1	33.90	0	0.00	33.70	1	7,109	0.01%
2019/05/09	0	0.00	1	36.10	35.45	-1	6,976	-0.01%
2019/05/08	5	36.40	0	0.00	35.35	5	6,904	0.07%
2019/05/06	5	38.55	0	0.00	37.90	5	6,747	0.07%
2019/05/03	5	38.20	0	0.00	39.00	5	6,703	0.07%
2019/05/02	0	0.00	3	39.00	38.80	-3	6,634	-0.05%
2019/04/29	2	37.85	0	0.00	37.50	2	6,501	0.03%
2019/04/26	0	0.00	42	38.48	38.95	-42	6,379	-0.66%
2019/04/24	21	37.90	0	0.00	37.85	21	6,232	0.34%
2019/04/23	27	37.94	0	0.00	37.95	27	6,208	0.43%
2019/04/22	0	0.00	4	38.80	38.65	-4	6,181	-0.06%
2019/04/19	6	37.71	0	0.00	37.70	6	6,119	0.10%
2019/04/18	12	38.23	2	38.20	38.25	10	6,016	0.17%
2019/04/17	2	39.50	0	0.00	39.20	2	5,932	0.03%
2019/04/16	11	39.90	0	0.00	39.50	11	5,834	0.19%
2019/04/15	1	39.25	1	39.75	40.20	0	5,761	0.00%
2019/04/12	11	38.91	0	0.00	38.95	11	5,677	0.19%
2019/04/10	1	43.40	1	42.50	41.10	0	5,459	0.00%
2019/04/09	3	43.63	2	42.28	42.90	1	5,339	0.02%
2019/04/08	16	43.98	2	44.33	43.05	14	5,252	0.27%
2019/04/03	1	43.00	11	42.72	43.45	-10	5,053	-0.20%
2019/03/29	3	39.50	6	39.15	39.20	-3	4,523	-0.07%
2019/03/26	3	39.50	1	39.95	39.00	2	4,258	0.05%
2019/03/22	0	0.00	3	38.75	38.25	-3	4,042	-0.07%
2019/03/21	3	38.25	0	0.00	38.65	3	3,975	0.08%
2019/03/20	1	38.20	1	39.00	38.15	0	3,961	0.00%
2019/03/19	0	0.00	1	39.40	38.00	-1	3,894	-0.03%
2019/03/18	1	38.70	1.7	38.41	38.65	-0.7	3,804	-0.02%
2019/03/15	3	39.30	3	40.35	38.50	0	3,726	0.00%
2019/03/14	5	40.44	11	39.91	40.65	-6	3,582	-0.17%
2019/03/13	12	39.29	8	39.92	40.30	4	3,419	0.12%
2019/03/12	8	39.33	13	38.85	37.55	-5	3,078	-0.16%
2019/03/11	9	37.60	3	38.20	38.60	6	2,521	0.24%
2019/03/07	3	33.85	7	34.25	35.10	-4	2,108	-0.19%
2019/03/06	6	33.07	2	33.05	34.70	4	1,888	0.21%
2019/03/05	2	31.30	4	30.88	31.95	-2	1,550	-0.13%
2019/03/04	1	30.40	0	0.00	30.40	1	1,261	0.08%
2019/02/22	1	27.35	0	0.00	27.30	1	1,125	0.09%
2019/02/18	0.7	28.05	3	27.88	28.00	-2.3	1,411	-0.16%
2019/02/15	0	0.00	1	25.45	26.90	-1	1,301	-0.08%
2019/01/18	1	24.10	0	0.00	23.90	1	1,193	0.08%
2019/01/11	0	0.00	15	23.85	23.70	-15	1,230	-1.22%
2019/01/03	0	0.00	1	23.10	23.10	-1	1,296	-0.08%
2018/12/14	2	24.90	0	0.00	24.60	2	1,449	0.14%
2018/12/12	0	0.00	1	24.40	24.65	-1	1,427	-0.07%
2018/12/04	0	0.00	1	25.65	25.65	-1	1,453	-0.07%
2018/12/03	0	0.00	2	24.95	25.25	-2	1,434	-0.14%
2018/11/28	3	24.63	0	0.00	24.55	3	1,362	0.22%
2018/11/22	1	24.40	0	0.00	24.35	1	1,335	0.07%
2018/11/21	0	0.00	42	23.87	24.10	-42	1,312	-3.20%
2018/11/20	5	24.30	5	24.15	24.15	0	1,301	0.00%
2018/11/16	3	23.87	2	23.93	24.00	1	1,240	0.08%
2018/11/15	42	23.45	4	23.45	23.45	38	1,079	3.52%
2018/11/14	5	21.50	0	0.00	21.35	5	956	0.52%
2018/11/13	4	21.60	0	0.00	21.60	4	952	0.42%
2018/11/09	6	21.45	0	0.00	21.55	6	976	0.61%
2018/11/08	0	0.00	3	21.75	21.75	-3	1,037	-0.29%
2018/11/07	5	21.42	0	0.00	21.55	5	1,040	0.48%
2018/10/30	1	20.60	5	20.80	20.70	-4	1,073	-0.37%
2018/10/26	0	0.00	2	20.15	20.15	-2	1,103	-0.18%
2018/10/25	0	0.00	1	20.45	20.30	-1	1,130	-0.09%
2018/10/24	1	20.85	0	0.00	20.85	1	1,128	0.09%
2018/10/19	0.1	21.60	0	0.00	21.10	0.1	1,134	0.01%
2018/10/18	1	21.90	0	0.00	21.80	1	1,111	0.09%
2018/10/17	0	0.00	1	22.20	21.95	-1	1,112	-0.09%
2018/10/15	0	0.00	3	22.33	22.05	-3	1,106	-0.27%
2018/10/12	0	0.00	2	21.63	21.75	-2	1,115	-0.18%
2018/10/11	3	21.97	0	0.00	21.85	3	1,110	0.27%
2018/10/09	0.1	24.55	1	24.00	24.25	-0.9	1,064	-0.08%
2018/10/08	1	24.05	0	0.00	24.20	1	1,059	0.09%
2018/10/05	2	24.58	0	0.00	24.30	2	1,052	0.19%
2018/10/02	0	0.00	1	26.20	26.30	-1	1,022	-0.10%
2018/09/28	1	25.95	0	0.00	25.90	1	1,046	0.10%
2018/09/26	1.1	26.03	2	26.00	26.10	-0.9	1,034	-0.09%
2018/09/25	2	25.95	0	26.05	25.90	2	1,029	0.19%
2018/09/21	1	26.40	0	0.00	25.85	1	1,029	0.10%
2018/09/20	0	0.00	3	26.55	26.50	-3	936	-0.32%
2018/09/19	4	27.13	0	0.00	26.85	4	918	0.44%
2018/09/18	1	27.40	2	27.83	27.20	-1	916	-0.11%
2018/09/17	0	0.00	1	28.00	28.20	-1	920	-0.11%
2018/09/14	0.1	27.50	5	27.10	27.40	-4.9	919	-0.53%
2018/09/12	1	26.90	0	0.00	26.95	1	926	0.11%
2018/09/10	0	0.00	15	27.17	27.05	-15	937	-1.60%
2018/09/03	2	27.98	0	0.00	27.90	2	959	0.21%
2018/08/31	3	27.97	0	0.00	28.05	3	967	0.31%
2018/08/29	0	0.00	2	28.63	28.60	-2	989	-0.20%
2018/08/28	1	28.00	0	0.00	28.10	1	990	0.10%
2018/08/24	1	27.65	0	0.00	27.60	1	1,019	0.10%
2018/08/23	1	27.70	0	0.00	27.90	1	1,025	0.10%
2018/08/09	0	0.00	5	30.89	30.70	-5	973	-0.51%
2018/08/08	0	0.00	10	31.00	30.85	-10	1,059	-0.94%
2018/08/03	1	30.60	0	0.00	30.80	1	1,063	0.09%
2018/08/02	1	31.10	0	0.00	30.80	1	1,054	0.09%
2018/07/27	0	0.00	5	33.20	33.00	-5	1,061	-0.47%
2018/07/26	1	32.50	0	0.00	32.65	1	1,056	0.09%
2018/07/25	5	32.45	0	0.00	32.50	5	1,058	0.47%
2018/07/16	0	0.00	1	31.95	31.90	-1	1,086	-0.09%
2018/07/10	1	31.35	0	0.00	31.70	1	1,104	0.09%
2018/07/09	0	0.00	1	31.55	31.80	-1	1,099	-0.09%
2018/07/06	1	30.85	1	31.10	30.65	0	1,088	0.00%
2018/07/03	2	32.60	0	0.00	32.15	2	1,091	0.18%
2018/07/02	0	0.00	1	32.95	32.55	-1	1,095	-0.09%
2018/06/29	1	32.50	1	32.30	32.50	0	1,093	0.00%
2018/06/28	1	32.20	1	32.20	32.10	0	1,090	0.00%
2018/06/25	12	34.06	0	0.00	34.00	12	1,063	1.13%
2018/06/22	11	34.55	0	0.00	34.45	11	1,049	1.05%
2018/06/21	10	35.05	0	0.00	35.05	10	1,033	0.97%
2018/06/19	1	35.70	0	0.00	35.55	1	1,031	0.10%
2018/06/14	0	0.00	1	36.00	35.90	-1	990	-0.10%
2018/06/12	1	35.75	0	0.00	35.80	1	975	0.10%
2018/06/11	0	0.00	1	36.40	36.35	-1	965	-0.10%
2018/06/07	1	36.35	0	0.00	36.30	1	961	0.10%
2018/06/05	1	35.65	0	0.00	35.65	1	937	0.11%
2018/06/04	0	0.00	10	35.65	35.70	-10	934	-1.07%
2018/06/01	0	0.00	16	35.45	35.45	-16	963	-1.66%
2018/05/22	0	0.00	1	35.60	35.55	-1	984	-0.10%
2018/05/21	3	35.22	2	35.35	35.15	1	1,002	0.10%
2018/05/18	29	35.05	0	0.00	35.05	29	1,007	2.88%
2018/05/17	2	35.70	0	0.00	35.75	2	1,004	0.20%
2018/05/14	2	40.50	0	0.00	40.45	2	970	0.21%
2018/05/09	0	0.00	2	40.33	41.00	-2	998	-0.20%
2018/05/03	0	0.00	1	38.90	39.00	-1	977	-0.10%
2018/05/02	1	38.50	0	0.00	39.20	1	983	0.10%
2018/04/30	1	38.35	0	0.00	38.75	1	990	0.10%
2018/04/27	1	39.25	0	0.00	38.80	1	987	0.10%
2018/04/20	0	0.00	1	41.10	40.80	-1	1,010	-0.10%
2018/04/18	1	40.05	0	0.00	40.75	1	1,017	0.10%
2018/04/16	1	40.20	1	40.45	40.25	0	1,045	0.00%
2018/03/30	0	0.00	1	40.85	41.00	-1	1,199	-0.08%
2018/03/23	0	0.00	1	40.50	40.50	-1	1,277	-0.08%
2018/03/20	2	42.05	0	0.00	42.05	2	1,465	0.14%
2018/03/08	1	42.85	0	0.00	42.90	1	1,811	0.06%
2018/03/07	3	43.10	3	43.40	42.85	0	1,843	0.00%
2018/03/06	0	0.00	1	41.95	42.60	-1	1,828	-0.05%
2018/02/26	1	42.35	0	0.00	42.30	1	2,002	0.05%
2018/02/21	1	41.30	0	0.00	41.55	1	2,072	0.05%
2018/02/12	0	0.00	4	41.20	41.15	-4	2,110	-0.19%
2018/02/09	2	40.30	0	0.00	41.10	2	2,135	0.09%
2018/02/08	0	0.00	2	41.90	41.90	-2	2,158	-0.09%
2018/02/06	3	41.05	0	0.00	41.75	3	2,182	0.14%
2018/02/05	2	45.50	0	0.00	45.60	2	2,157	0.09%
2018/02/01	0	0.00	2	46.30	46.15	-2	2,287	-0.09%
2018/01/25	2	46.00	5	45.85	46.00	-3	2,542	-0.12%
2018/01/24	5	46.60	0	0.00	46.30	5	2,547	0.20%
2018/01/23	2	46.75	0	0.00	46.75	2	2,552	0.08%
2018/01/22	1	46.85	0	0.00	46.75	1	2,593	0.04%
2018/01/19	0	0.00	3	47.30	47.40	-3	2,660	-0.11%
2018/01/18	0	0.00	2	47.60	47.60	-2	2,692	-0.07%
2018/01/17	4	47.38	0	0.00	47.40	4	2,887	0.14%
2018/01/16	1	47.55	0	0.00	47.60	1	2,913	0.03%
2018/01/12	2	47.80	0	0.00	47.80	2	3,009	0.07%
2018/01/11	2	47.60	0	0.00	47.05	2	3,037	0.07%
2018/01/09	7	47.95	0	0.00	48.00	7	3,122	0.22%
2018/01/05	0	0.00	2	49.75	49.70	-2	3,229	-0.06%
2018/01/04	0	0.00	1	50.00	49.45	-1	3,273	-0.03%