正崴 (2392)-第一金-華江券商分點個股進出

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
53.7
漲跌
▲1.7
漲幅
+3.27%
成交量
9,537張
產業
上市電子零組件類股
594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－第一金-華江券商分點個股進出

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-華江券商分點個股進出
第一金-華江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	10	53.50	53.70	-10	3,911	-0.26%
2024/05/16	3	52.37	3	52.00	52.00	0	3,770	0.00%
2024/05/15	8	52.66	29	52.73	51.60	-21	3,721	-0.56%
2024/05/14	0	0.00	14	51.55	51.50	-14	3,610	-0.39%
2024/05/13	3	51.83	12	51.43	51.60	-9	3,527	-0.26%
2024/05/09	4	49.28	6	49.50	48.80	-2	3,289	-0.06%
2024/05/08	5	49.45	1	49.10	49.35	4	3,201	0.12%
2024/05/07	4	49.98	1	49.80	49.45	3	3,130	0.10%
2024/05/06	6	49.08	6	49.25	49.50	0	2,921	0.00%
2024/05/03	6	48.70	32	48.23	48.75	-26	2,761	-0.94%
2024/05/02	1	46.50	0	0.00	46.70	1	2,466	0.04%
2024/04/30	1	46.60	0	0.00	46.60	1	2,460	0.04%
2024/04/29	0	0.00	5	46.50	46.60	-5	2,442	-0.20%
2024/04/26	0	0.00	2	45.50	45.50	-2	2,404	-0.08%
2024/04/25	0	0.00	1	45.90	45.40	-1	2,422	-0.04%
2024/04/22	0	0.00	2	44.30	44.15	-2	2,424	-0.08%
2024/04/19	3	44.15	1	44.55	44.40	2	2,430	0.08%
2024/04/17	0	0.00	2	43.95	44.45	-2	2,355	-0.08%
2024/04/16	5	44.06	0	0.00	43.50	5	2,351	0.21%
2024/04/15	2	45.80	1	46.10	45.80	1	2,301	0.04%
2024/04/12	0	0.00	1	46.00	46.25	-1	2,301	-0.04%
2024/04/11	4	45.88	1	46.10	45.85	3	2,300	0.13%
2024/04/10	4	46.61	5	46.36	46.65	-1	2,389	-0.04%
2024/04/09	2	46.40	0	0.00	46.25	2	2,395	0.08%
2024/04/02	1	46.80	4	46.70	47.00	-3	2,371	-0.13%
2024/04/01	19	47.49	14	47.07	47.10	5	2,388	0.21%
2024/03/29	3	46.80	1	47.40	46.40	2	2,313	0.09%
2024/03/28	18	46.21	3	46.55	46.00	15	2,161	0.69%
2024/03/27	8	47.10	1	47.20	47.10	7	2,122	0.33%
2024/03/25	2	45.40	0	0.00	45.15	2	2,077	0.10%
2024/03/20	0	0.00	5	44.79	44.40	-5	2,327	-0.21%
2024/03/19	5	44.30	0	0.00	44.05	5	2,418	0.21%
2024/03/13	5	45.31	2	45.80	45.15	3	3,437	0.09%
2024/03/12	4	45.48	195	43.93	45.20	-191	3,402	-5.61%	大賣/鉅額交易
2024/03/11	0	0.00	61	43.35	43.90	-61	3,333	-1.83%
2024/03/08	2	44.23	0	0.00	43.95	2	3,332	0.06%
2024/03/07	2	45.45	0	0.00	45.45	2	3,320	0.06%
2024/03/06	202	46.34	185	46.09	46.05	17	3,334	0.51%	大買/大賣/
2024/03/05	53	46.35	6	46.35	46.50	47	3,341	1.41%
2024/03/04	30	45.93	0	0.00	45.85	30	3,355	0.89%
2024/03/01	120	45.42	1	45.80	46.05	119	3,335	3.57%	大買/鉅額交易
2024/02/29	30	45.06	0	0.00	45.45	30	3,380	0.89%
2024/02/27	0	0.00	1,352	44.07	44.50	-1,352	3,421	-39.51%	大賣/鉅額交易
2024/02/26	6	45.02	0	0.00	44.50	6	3,391	0.18%
2024/02/22	1	44.00	0	0.00	43.90	1	3,332	0.03%
2024/02/21	2	44.10	0	0.00	44.20	2	3,323	0.06%
2024/02/15	2	42.70	0	0.00	42.85	2	3,317	0.06%
2024/01/24	0	0.00	1	45.20	45.00	-1	3,328	-0.03%
2024/01/23	1	45.00	0	0.00	44.75	1	3,330	0.03%
2024/01/19	2	43.63	0	0.00	43.90	2	3,314	0.06%
2024/01/17	1	44.30	0	0.00	44.15	1	3,288	0.03%
2024/01/16	0	0.00	2	44.40	44.65	-2	3,273	-0.06%
2024/01/12	2	44.68	0	0.00	44.60	2	3,252	0.06%
2024/01/11	1	44.70	0	0.00	44.75	1	3,265	0.03%
2024/01/09	0	0.00	1	45.25	45.30	-1	3,286	-0.03%
2024/01/05	1	45.80	0	0.00	45.75	1	3,279	0.03%
2024/01/04	2	46.20	2	48.05	46.10	0	3,261	0.00%
2024/01/03	3	49.08	2	48.80	48.80	1	3,179	0.03%
2024/01/02	1	48.70	0	0.00	48.50	1	3,161	0.03%
2023/12/29	0	0.00	1	48.15	48.30	-1	3,162	-0.03%
2023/12/27	3	48.90	2	49.00	48.65	1	3,156	0.03%
2023/12/25	1	48.25	1	48.05	48.10	0	3,137	0.00%
2023/12/22	1	48.70	1	48.45	48.20	0	3,145	0.00%
2023/12/21	1	48.80	0	0.00	48.80	1	3,163	0.03%
2023/12/20	0	0.00	9	49.67	49.90	-9	3,185	-0.28%
2023/12/19	1	48.50	2	48.30	48.50	-1	3,128	-0.03%
2023/12/18	10	50.80	12	49.18	49.20	-2	3,071	-0.07%
2023/12/15	5	50.12	3	50.20	50.20	2	2,983	0.07%
2023/12/14	1	49.40	2	50.00	50.00	-1	3,012	-0.03%
2023/12/13	415	49.78	6	49.58	49.60	409	2,903	14.09%	大買/鉅額交易
2023/12/12	1,022	49.37	30.2	50.26	51.60	991.8	2,612	37.97%	大買/鉅額交易
2023/12/11	10	46.63	10	46.65	47.10	0	2,064	0.00%
2023/12/07	1	44.90	0	0.00	44.80	1	1,949	0.05%
2023/12/06	0	0.00	1	44.80	45.00	-1	1,967	-0.05%
2023/12/01	0	0.00	1	44.85	44.90	-1	1,982	-0.05%
2023/11/30	0	0.00	10	44.30	44.10	-10	2,001	-0.50%
2023/11/29	5	44.30	1	44.20	44.30	4	2,037	0.20%
2023/11/28	0	0.00	2	43.90	43.90	-2	2,078	-0.10%
2023/11/27	0	0.00	50	43.01	43.35	-50	2,148	-2.33%
2023/11/24	51	42.36	0	0.00	42.65	51	2,203	2.31%
2023/11/22	1	41.20	0	0.00	41.20	1	2,196	0.05%
2023/11/21	0	0.00	82	41.30	41.25	-82	2,228	-3.68%
2023/11/17	0	0.00	2	41.00	40.90	-2	2,272	-0.09%
2023/11/15	0	0.00	1	40.85	41.00	-1	2,289	-0.04%
2023/11/14	82	40.22	0	0.00	40.25	82	2,298	3.57%
2023/10/24	1	38.80	0	0.00	39.10	1	2,641	0.04%
2023/10/18	2	40.35	0	0.00	39.80	2	2,917	0.07%
2023/10/11	2	41.25	2	41.23	41.10	0	2,993	0.00%
2023/10/03	0	0.00	1	41.05	41.05	-1	3,016	-0.03%
2023/10/02	0	0.00	0	41.25	41.50	0	3,043	0.00%
2023/09/28	0	0.00	2	40.60	40.90	-2	3,106	-0.06%
2023/09/27	10	40.35	1	40.40	40.35	9	3,132	0.29%
2023/09/26	1	41.30	1	40.95	40.95	0	3,146	0.00%
2023/09/25	2	43.05	2	42.83	41.90	0	3,118	0.00%
2023/09/22	2	41.30	0	0.00	41.40	2	3,061	0.07%
2023/09/19	22	44.82	18	43.31	42.75	4	3,033	0.13%
2023/09/18	1	43.10	0	0.00	43.10	1	2,978	0.03%
2023/09/13	1	45.00	0	0.00	44.40	1	2,898	0.03%
2023/09/12	1	43.85	2	43.53	43.80	-1	2,897	-0.03%
2023/09/11	0	0.00	20	43.69	43.80	-20	2,894	-0.69%
2023/09/08	0	0.00	21	44.83	44.85	-21	2,844	-0.74%
2023/09/07	2	45.75	0	0.00	45.90	2	2,816	0.07%
2023/09/05	1	46.20	0	0.00	45.90	1	2,854	0.04%
2023/09/04	8	46.74	2	46.60	46.65	6	2,804	0.21%
2023/09/01	2	46.10	31	47.30	45.85	-29	2,740	-1.06%
2023/08/31	19	46.81	3	46.53	46.65	16	2,656	0.60%
2023/08/30	5	45.39	13	45.66	45.80	-8	2,554	-0.31%
2023/08/29	1	44.25	1	44.15	44.10	0	2,428	0.00%
2023/08/25	1	43.15	2	43.30	43.25	-1	2,478	-0.04%
2023/08/24	0	0.00	1	43.25	43.05	-1	2,444	-0.04%
2023/08/18	0	0.00	3	42.67	42.95	-3	2,361	-0.13%
2023/08/17	0	0.00	2	42.40	42.85	-2	2,326	-0.09%
2023/08/15	1	42.15	6	42.13	42.20	-5	2,221	-0.23%
2023/08/14	2	39.50	4.1	39.99	39.95	-2.1	2,106	-0.10%
2023/08/10	41	38.88	0	0.00	38.75	41	2,084	1.97%
2023/08/02	1	38.40	1	39.00	38.25	0	2,074	0.00%
2023/08/01	1	38.70	0	0.00	38.70	1	2,050	0.05%
2023/07/31	1	39.50	0	0.00	39.00	1	2,043	0.05%
2023/07/28	5	39.34	0	0.00	39.70	5	2,008	0.25%
2023/07/27	2.1	40.18	0	0.00	40.00	2.1	1,985	0.11%
2023/07/26	3	40.67	0	0.00	40.50	3	1,964	0.15%
2023/07/25	6	43.23	20	43.10	43.30	-14	1,855	-0.75%
2023/07/24	0	0.00	42	43.14	43.05	-42	1,768	-2.37%
2023/07/20	2	42.00	0	0.00	42.20	2	1,692	0.12%
2023/07/19	1	42.90	0	0.00	42.80	1	1,639	0.06%
2023/07/18	1	43.70	0	0.00	43.25	1	1,633	0.06%
2023/07/14	1	42.95	0	0.00	43.00	1	1,631	0.06%
2023/07/13	2	43.45	0	0.00	42.95	2	1,683	0.12%
2023/07/06	0	0.00	8	44.06	43.70	-8	1,839	-0.43%
2023/07/05	0	0.00	1	43.60	43.50	-1	1,757	-0.06%
2023/07/04	0	0.00	1	43.20	43.25	-1	1,720	-0.06%
2023/06/30	1	42.20	0	0.00	42.10	1	1,678	0.06%
2023/06/29	0	0.00	2	42.30	42.30	-2	1,684	-0.12%
2023/06/28	1	42.00	0	0.00	42.00	1	1,691	0.06%
2023/06/27	1	42.35	0	0.00	42.25	1	1,705	0.06%
2023/06/26	3	42.53	1	42.65	42.55	2	1,751	0.11%
2023/06/20	4	41.55	0	0.00	41.60	4	1,906	0.21%
2023/06/14	0	0.00	5	42.10	41.80	-5	1,881	-0.27%
2023/06/13	0	0.00	3	41.97	42.05	-3	1,890	-0.16%
2023/06/12	5	42.14	15	42.14	41.90	-10	1,870	-0.53%
2023/06/09	2	41.00	1	41.00	41.05	1	1,790	0.06%
2023/06/08	1	40.75	11	41.14	40.80	-10	1,797	-0.56%
2023/06/07	1	41.65	1	41.90	41.60	0	1,797	0.00%
2023/06/05	10	42.05	1	41.95	41.95	9	1,809	0.50%
2023/06/01	0	0.00	1	41.50	41.65	-1	1,802	-0.06%
2023/05/31	12	42.08	19	41.71	41.65	-7	1,784	-0.39%
2023/05/18	0	0.00	3	40.20	40.10	-3	1,762	-0.17%
2023/05/17	2	40.00	0	0.00	39.90	2	1,761	0.11%
2023/05/16	2	39.55	1	39.40	39.50	1	1,757	0.06%
2023/05/15	9	39.07	0	0.00	39.50	9	1,763	0.51%
2023/05/12	2	40.45	0	0.00	40.80	2	1,747	0.11%
2023/05/11	1	41.10	0	0.00	40.70	1	1,783	0.06%
2023/05/10	0	0.00	1	41.50	41.70	-1	1,799	-0.06%
2023/05/09	1	41.60	0	0.00	41.60	1	1,820	0.05%
2023/05/05	1	41.50	1	41.50	41.40	0	1,910	0.00%
2023/05/02	0	0.00	2	42.45	42.45	-2	1,981	-0.10%
2023/04/28	0	0.00	2	41.75	41.90	-2	2,000	-0.10%
2023/04/26	0	0.00	3	40.93	41.30	-3	1,981	-0.15%
2023/04/25	3.1	40.76	0	0.00	40.60	3.1	1,982	0.15%
2023/04/24	0	0.00	1	41.40	41.35	-1	1,956	-0.05%
2023/04/21	2	41.60	1	41.45	41.45	1	1,950	0.05%
2023/04/20	8	42.78	0	0.00	42.35	8	1,929	0.41%
2023/04/19	5	43.46	4	43.41	43.25	1	1,909	0.05%
2023/04/18	4	43.38	2	43.18	42.95	2	1,859	0.11%
2023/04/17	1	43.10	2	43.30	43.35	-1	1,795	-0.06%
2023/04/14	1	43.05	1.1	43.25	43.25	-0.1	1,775	-0.01%
2023/04/13	6	43.22	1	43.15	43.05	5	1,728	0.29%
2023/04/12	3.1	42.96	11	42.20	43.15	-7.9	1,639	-0.48%
2023/04/10	1	41.60	0	0.00	41.60	1	1,514	0.07%
2023/03/30	1	41.35	0	0.00	41.35	1	1,482	0.07%
2023/03/29	1	41.15	0	0.00	41.95	1	1,479	0.07%
2023/03/27	3	42.91	13	42.93	41.70	-10	1,461	-0.68%
2023/03/24	17.1	42.47	14	42.15	42.85	3.1	1,396	0.22%
2023/03/23	1	40.00	3	39.95	40.05	-2	1,192	-0.17%
2023/03/22	1	39.40	0	0.00	39.40	1	1,175	0.09%
2023/03/20	0	0.00	1	39.00	39.00	-1	1,161	-0.09%
2023/03/17	11	38.70	0	0.00	39.10	11	1,183	0.93%
2023/03/13	0	0.00	0	39.10	39.30	0	1,263	0.00%
2023/03/09	20	40.80	2	40.50	40.30	18	1,400	1.28%
2023/03/08	0	0.00	2	40.20	40.50	-2	1,474	-0.14%
2023/03/07	1	40.30	0	0.00	40.25	1	1,633	0.06%
2023/03/06	3	39.65	0	0.00	40.00	3	1,727	0.17%
2023/03/01	1	39.05	0	0.00	39.00	1	1,778	0.06%
2023/02/24	0	0.00	6	39.75	39.90	-6	1,752	-0.34%
2023/02/23	2	40.03	0	0.00	39.90	2	1,738	0.12%
2023/02/22	2	40.00	0	0.00	40.00	2	1,728	0.12%
2023/02/21	2	40.45	1	40.50	40.40	1	1,727	0.06%
2023/02/16	7	40.04	0	0.00	40.10	7	1,780	0.39%
2023/02/13	0	0.00	9	39.63	39.60	-9	1,831	-0.49%
2023/02/10	1	40.75	7	40.75	40.35	-6	1,828	-0.33%
2023/02/09	3	40.72	2	40.55	40.75	1	1,811	0.06%
2023/02/08	4	40.19	3	40.43	40.35	1	1,776	0.06%
2023/02/03	0	0.00	2	39.63	39.80	-2	1,685	-0.12%
2023/02/01	2	38.60	3	38.85	38.70	-1	1,603	-0.06%
2023/01/30	4	38.10	1	38.35	38.00	3	1,579	0.19%
2023/01/17	4	36.73	0	0.00	36.85	4	1,548	0.26%
2023/01/13	1	37.20	0	0.00	36.85	1	1,559	0.06%
2023/01/09	0	0.00	0	37.30	37.30	0	1,680	0.00%
2023/01/05	1	37.20	2	37.33	37.15	-1	1,774	-0.06%
2023/01/03	1	37.10	1	37.05	37.10	0	1,983	0.00%
2022/12/29	1	36.35	1	36.95	36.95	0	2,132	0.00%
2022/12/19	1	37.70	5	37.85	37.85	-4	2,122	-0.19%
2022/12/12	5	38.40	0	0.00	38.40	5	2,085	0.24%
2022/12/09	2	38.40	0	0.00	38.25	2	2,083	0.10%
2022/12/07	2	38.98	0	0.00	38.85	2	2,051	0.10%
2022/12/06	0	0.00	10	39.80	39.40	-10	2,018	-0.50%
2022/12/05	9	39.41	3	39.45	39.25	6	1,974	0.30%
2022/12/02	3	39.85	11.2	39.35	39.90	-8.2	1,934	-0.42%
2022/12/01	5	38.76	1	39.35	39.20	4	1,848	0.22%
2022/11/30	5	39.15	13	39.39	39.40	-8	1,783	-0.45%
2022/11/29	8	38.94	44	39.01	38.80	-36	1,697	-2.12%
2022/11/28	1	37.75	34	37.93	38.20	-33	1,540	-2.14%
2022/11/25	2	37.33	2	37.48	36.35	0	1,451	0.00%
2022/11/14	0	0.00	7	35.77	35.75	-7	1,600	-0.44%
2022/11/09	1	35.40	1	35.30	35.40	0	1,645	0.00%
2022/11/04	0	0.00	1	34.90	34.85	-1	1,616	-0.06%
2022/11/01	2	34.10	2	33.95	34.10	0	1,609	0.00%
2022/10/31	10	33.70	0	0.00	33.60	10	1,606	0.62%
2022/10/25	0	0.00	1	34.20	33.95	-1	1,573	-0.06%
2022/10/24	1	34.50	0	0.00	34.65	1	1,568	0.06%
2022/10/21	2	34.40	0	0.00	34.40	2	1,560	0.13%
2022/10/20	3.2	34.81	3	34.60	34.60	0.2	1,554	0.01%
2022/10/18	3	36.88	1	37.10	36.25	2	1,466	0.14%
2022/10/14	1	36.20	3	36.27	36.60	-2	1,417	-0.14%
2022/10/13	4	35.10	1	35.05	34.80	3	1,383	0.22%
2022/10/11	4	36.76	0	0.00	36.35	4	1,265	0.32%
2022/10/07	5	36.57	61	37.05	37.25	-56	1,124	-4.98%
2022/10/06	0	0.00	1	33.95	34.20	-1	975	-0.10%
2022/10/04	0	0.00	1	33.80	33.80	-1	974	-0.10%
2022/10/03	1	33.10	0	0.00	33.25	1	969	0.10%
2022/09/28	1	33.55	1	34.30	32.90	0	961	0.00%
2022/09/27	0	0.00	5	34.00	33.95	-5	957	-0.52%
2022/09/26	1	33.75	0	0.00	33.45	1	956	0.10%
2022/09/21	1	36.00	0.2	35.80	35.60	0.8	946	0.09%
2022/09/19	1	36.05	1	36.55	36.45	0	939	0.00%
2022/09/12	0	0.00	2	37.05	36.80	-2	974	-0.21%
2022/09/08	2	36.30	0	0.00	36.45	2	971	0.21%
2022/09/06	1	36.40	0	0.00	36.00	1	962	0.10%
2022/09/02	0	0.00	3	37.00	37.00	-3	952	-0.32%
2022/08/30	1	37.70	0	0.00	37.65	1	919	0.11%
2022/08/29	0	0.00	0.1	37.00	37.35	-0.1	910	-0.01%
2022/08/26	0	0.00	6.1	37.74	37.90	-6.1	892	-0.68%
2022/08/25	0	0.00	0.1	37.40	37.50	-0.1	871	-0.01%
2022/08/22	7	38.37	9	37.61	37.35	-2	816	-0.24%
2022/08/19	3	38.08	5	38.34	38.25	-2	759	-0.26%
2022/08/18	1	36.45	3	36.95	36.95	-2	642	-0.31%
2022/08/17	0	36.30	2	36.08	36.40	-2	582	-0.34%
2022/08/16	0	0.00	6	34.75	34.85	-6	524	-1.14%
2022/08/15	5	34.20	11	34.20	34.15	-6	510	-1.18%
2022/08/11	0	32.65	6	32.75	32.80	-6	494	-1.22%
2022/07/20	0	0.00	1	31.70	31.55	-1	508	-0.20%
2022/07/18	0	0.00	1	32.65	32.65	-1	514	-0.19%
2022/07/15	1	32.20	0	0.00	32.10	1	500	0.20%
2022/07/12	0.1	32.05	0	0.00	31.35	0.1	504	0.01%
2022/07/05	1.1	32.10	1	32.75	32.30	0.1	543	0.01%
2022/07/01	1	32.15	0	0.00	32.05	1	557	0.18%
2022/06/24	0	0.00	2	34.80	34.60	-2	583	-0.34%
2022/06/22	0	0.00	2	33.75	33.95	-2	590	-0.34%
2022/06/21	0	0.00	1	33.20	33.25	-1	584	-0.17%
2022/06/20	2	32.73	0	0.00	32.50	2	580	0.34%
2022/06/16	1	33.50	1	34.25	33.50	0	574	0.00%
2022/06/13	3	34.02	0	0.00	33.95	3	593	0.51%
2022/05/26	0	0.00	1	33.80	33.80	-1	626	-0.16%
2022/05/25	1	33.25	0	0.00	33.65	1	629	0.16%
2022/05/24	0	0.00	1	33.75	33.55	-1	635	-0.16%
2022/05/23	1	33.40	0	0.00	33.60	1	638	0.16%
2022/05/20	0	0.00	1	33.90	34.20	-1	642	-0.16%
2022/05/10	0.1	33.25	5	33.25	34.00	-5	693	-0.71%
2022/05/09	1	33.50	0	0.00	33.25	1	690	0.14%
2022/05/04	0.1	34.50	0	0.00	34.30	0.1	705	0.01%
2022/04/29	0	0.00	2	34.38	34.05	-2	741	-0.27%
2022/04/27	1	33.65	0	0.00	33.75	1	769	0.13%
2022/04/26	1	34.90	0	0.00	35.00	1	766	0.13%
2022/04/15	0	0.00	2	35.00	34.90	-2	903	-0.22%
2022/04/13	0	0.00	2	35.53	35.50	-2	1,170	-0.17%
2022/04/12	1	35.55	0	0.00	35.25	1	1,436	0.07%
2022/04/11	2	36.38	0	0.00	35.95	2	1,527	0.13%
2022/04/08	1	36.80	0	0.00	36.90	1	1,637	0.06%
2022/04/07	2	37.10	0	0.00	37.00	2	1,639	0.12%
2022/03/30	1	37.65	0	0.00	37.70	1	1,638	0.06%
2022/03/23	0	0.00	1	38.50	38.80	-1	1,592	-0.06%
2022/03/17	0	0.00	1	38.20	38.00	-1	1,596	-0.06%
2022/03/15	1	37.65	0	0.00	37.70	1	1,594	0.06%
2022/03/10	10	38.30	1	38.35	38.25	9	1,596	0.56%
2022/03/08	1	37.55	0	0.00	37.55	1	1,606	0.06%
2022/03/07	1	38.00	0	0.00	37.90	1	1,602	0.06%
2022/03/04	62	38.39	2	38.50	38.35	60	1,594	3.76%
2022/03/01	0	0.00	2	38.65	38.60	-2	1,610	-0.12%
2022/02/25	1	37.90	1	38.30	38.20	0	1,619	0.00%
2022/02/24	1	38.00	0	0.00	38.00	1	1,654	0.06%
2022/02/17	1	39.05	6	39.03	38.90	-5	1,694	-0.30%
2022/02/16	3	38.45	0	0.00	38.40	3	1,697	0.18%
2022/02/14	2	38.03	5	38.25	38.15	-3	1,700	-0.18%
2022/02/08	0	0.00	1	38.60	38.85	-1	1,700	-0.06%
2022/01/25	2	37.65	0	0.00	37.55	2	1,721	0.12%
2022/01/24	1	37.90	0	0.00	37.85	1	1,715	0.06%
2022/01/21	1	38.40	0	0.00	38.40	1	1,712	0.06%
2022/01/14	2	38.50	0	0.00	38.65	2	1,719	0.12%
2022/01/11	1	39.55	0	0.00	39.50	1	1,678	0.06%
2022/01/10	1	40.10	1	40.30	40.15	0	1,653	0.00%
2022/01/07	5.5	40.66	2	41.60	40.70	3.5	1,623	0.22%
2022/01/06	4	42.18	3	42.33	41.80	1	1,541	0.06%
2022/01/05	16	41.78	24	42.35	42.80	-8	1,360	-0.59%
2022/01/04	4	41.85	7	41.79	40.80	-3	1,101	-0.27%
2022/01/03	15	40.75	13	40.79	41.35	2	1,033	0.19%
2021/12/29	0	0.00	1	39.15	39.30	-1	1,040	-0.10%
2021/12/28	0	0.00	1	39.30	39.40	-1	1,040	-0.10%
2021/12/22	0	0.00	2	38.80	38.75	-2	1,042	-0.19%
2021/12/21	0	0.00	1	38.75	38.60	-1	1,043	-0.10%
2021/12/13	1	39.25	0	0.00	39.25	1	1,092	0.09%
2021/12/10	0	0.00	1	38.80	38.85	-1	1,088	-0.09%
2021/12/09	0	0.00	2	39.05	38.90	-2	1,087	-0.18%
2021/12/08	0	0.00	1	38.55	38.50	-1	1,076	-0.09%
2021/12/07	1	38.15	0	0.00	38.15	1	1,069	0.09%
2021/12/06	1	38.05	0	0.00	38.05	1	1,073	0.09%
2021/12/03	1	38.05	0	0.00	38.15	1	1,082	0.09%
2021/12/02	1	38.10	0	0.00	38.00	1	1,078	0.09%
2021/11/29	0	0.00	5	38.30	38.20	-5	1,076	-0.46%
2021/11/24	0	0.00	3	39.30	39.65	-3	1,082	-0.28%
2021/11/22	0	0.00	3	39.50	39.70	-3	1,045	-0.29%
2021/11/19	1	39.10	0	0.00	39.10	1	1,037	0.10%
2021/11/18	2.5	39.36	12	39.50	39.20	-9.5	1,034	-0.92%
2021/11/17	4	38.96	2	39.55	39.55	2	1,021	0.20%
2021/11/11	1	39.00	0	0.00	38.90	1	1,004	0.10%
2021/11/05	1	38.80	1	38.95	38.95	0	1,043	0.00%
2021/11/02	0	0.00	1	39.05	38.40	-1	1,045	-0.10%
2021/11/01	5	38.57	2	38.63	38.80	3	1,044	0.29%
2021/10/29	2	38.48	1	38.60	38.60	1	1,058	0.09%
2021/10/28	1	37.85	9.1	38.77	39.05	-8.1	1,046	-0.77%
2021/10/25	0	0.00	1	38.10	38.10	-1	1,036	-0.10%
2021/10/21	4	38.03	4	37.86	37.60	0	1,091	0.00%
2021/10/20	3	37.82	2	37.75	37.80	1	1,077	0.09%
2021/10/19	2	37.70	1	37.75	37.60	1	1,087	0.09%
2021/10/15	0	0.00	1	37.50	37.45	-1	1,140	-0.09%
2021/10/12	1	37.80	0	0.00	37.60	1	1,391	0.07%
2021/10/08	9	38.61	4	38.45	38.40	5	1,463	0.34%
2021/10/07	4	38.54	0	0.00	38.30	4	1,858	0.22%
2021/10/06	1	38.40	3	38.50	38.10	-2	1,847	-0.11%
2021/10/05	1	37.00	0	0.00	37.00	1	1,774	0.06%
2021/10/01	0	0.00	2	37.55	37.20	-2	1,804	-0.11%
2021/09/30	0	0.00	1	38.15	38.05	-1	1,811	-0.06%
2021/09/24	0	0.00	4	37.70	37.70	-4	1,870	-0.21%
2021/09/22	3	36.47	0	0.00	36.50	3	1,882	0.16%
2021/09/17	2	37.15	0	0.00	36.90	2	1,883	0.11%
2021/09/16	4	37.38	0	0.00	37.35	4	1,891	0.21%
2021/09/15	1	37.80	0	0.00	37.80	1	1,898	0.05%
2021/09/14	3	37.90	0	0.00	37.90	3	1,907	0.16%
2021/09/09	1	37.55	0	0.00	37.60	1	1,960	0.05%
2021/09/08	1	37.80	0	0.00	37.60	1	1,976	0.05%
2021/09/07	2	38.05	0	0.00	38.20	2	1,977	0.10%
2021/09/06	0	0.00	2	38.30	38.30	-2	1,991	-0.10%
2021/09/02	0.1	38.35	0	0.00	38.35	0.1	1,994	0.00%
2021/09/01	4	38.36	0	0.00	38.60	4	1,996	0.20%
2021/08/25	0	0.00	1	38.60	38.95	-1	2,022	-0.05%
2021/08/23	0	0.00	1	38.30	38.40	-1	2,053	-0.05%
2021/08/20	1	37.30	0	0.00	37.55	1	2,072	0.05%
2021/08/19	2	38.00	1	38.40	37.75	1	2,078	0.05%
2021/08/17	1	38.20	0	0.00	37.90	1	2,091	0.05%
2021/08/16	1	38.80	0	0.00	38.40	1	2,086	0.05%
2021/08/13	1	39.30	0	0.00	39.20	1	2,080	0.05%
2021/08/10	5	40.16	0	0.00	40.05	5	2,122	0.24%
2021/08/06	2	40.95	0	0.00	40.85	2	2,197	0.09%
2021/08/05	0	0.00	3	40.98	41.10	-3	2,223	-0.13%
2021/08/04	2	40.25	0	0.00	40.30	2	2,282	0.09%
2021/08/03	1	40.50	5	40.39	40.50	-4	2,310	-0.17%
2021/08/02	2	40.25	1	40.40	40.45	1	2,335	0.04%
2021/07/30	2	40.43	0	0.00	40.40	2	2,345	0.09%
2021/07/28	4	40.41	4	40.90	41.00	0	2,374	0.00%
2021/07/27	2	41.35	4	41.62	41.20	-2	2,410	-0.08%
2021/07/26	0	0.00	10	41.05	41.35	-10	2,424	-0.41%
2021/07/23	0	0.00	1	41.20	41.20	-1	2,446	-0.04%
2021/07/21	13	41.37	0	0.00	40.60	13	2,469	0.53%
2021/07/20	6	41.13	2	41.58	41.35	4	2,457	0.16%
2021/07/19	12	44.99	0	0.00	45.00	12	2,360	0.51%
2021/07/16	19	45.39	5	45.50	45.30	14	2,335	0.60%
2021/07/15	0	0.00	3.1	45.77	45.85	-3.1	2,300	-0.13%
2021/07/14	45	46.71	51	46.63	46.15	-6	2,248	-0.27%
2021/07/13	1	43.50	0.1	43.15	44.00	0.9	1,848	0.05%
2021/07/12	2	43.10	2	43.50	43.20	0	1,833	0.00%
2021/07/08	2	42.78	0	0.00	43.00	2	1,891	0.11%
2021/07/05	0	0.00	3	43.20	43.35	-3	2,016	-0.15%
2021/07/02	4	42.70	0	0.00	42.60	4	2,068	0.19%
2021/07/01	1	42.50	11	42.60	42.45	-10	2,109	-0.47%
2021/06/29	2	42.00	0	0.00	41.90	2	2,156	0.09%
2021/06/28	1	42.45	1	42.30	42.30	0	2,172	0.00%
2021/06/25	7	42.05	0	0.00	42.00	7	2,200	0.32%
2021/06/24	0	0.00	3	41.40	41.55	-3	2,257	-0.13%
2021/06/23	2	40.30	1	40.90	41.05	1	2,305	0.04%
2021/06/21	1	40.25	0	0.00	40.10	1	2,365	0.04%
2021/06/18	2	40.75	0	0.00	40.90	2	2,524	0.08%
2021/06/17	0	0.00	7	40.89	41.15	-7	2,589	-0.27%
2021/06/15	2	40.43	0	0.00	40.35	2	2,701	0.07%
2021/06/08	20	40.01	0	0.00	40.00	20	2,888	0.69%
2021/06/07	10	40.05	0	0.00	40.35	10	2,901	0.34%
2021/06/01	0	0.00	12	40.88	41.15	-12	2,940	-0.41%
2021/05/31	0.2	40.40	0	0.00	40.20	0.2	2,949	0.01%
2021/05/28	11	39.70	0	0.00	39.95	11	2,990	0.37%
2021/05/26	5	39.70	2	39.93	39.75	3	3,014	0.10%
2021/05/25	2	39.40	1	40.00	39.85	1	3,032	0.03%
2021/05/21	0	0.00	10.1	38.63	38.65	-10.1	3,162	-0.32%
2021/05/18	1	38.65	1	38.55	38.85	0	3,251	0.00%
2021/05/17	12	36.89	0	0.00	36.90	12	3,251	0.37%
2021/05/12	17	39.09	11	38.40	39.25	6	3,183	0.19%
2021/05/11	6	41.74	0	0.00	41.50	6	3,132	0.19%
2021/05/10	1	43.65	0	0.00	43.10	1	3,114	0.03%
2021/05/06	1	42.50	0	0.00	42.95	1	3,140	0.03%
2021/05/05	2	43.40	1	43.75	43.10	1	3,143	0.03%
2021/05/04	11	43.31	0	0.00	43.65	11	3,183	0.35%
2021/05/03	4	45.54	0	0.00	45.10	4	3,291	0.12%
2021/04/28	0	0.00	1	46.80	46.75	-1	3,402	-0.03%
2021/04/26	1	46.25	0	0.00	46.25	1	3,494	0.03%
2021/04/23	3	46.40	1	46.40	46.35	2	3,557	0.06%
2021/04/22	7	47.08	0	0.00	46.35	7	3,742	0.19%
2021/04/21	2	47.48	1	47.30	47.55	1	3,881	0.03%
2021/04/20	1	47.15	1	47.35	47.30	0	3,910	0.00%
2021/04/19	2	46.80	14	46.62	46.80	-12	4,077	-0.29%
2021/04/16	19	46.68	1	46.61	46.80	18	4,170	0.43%
2021/04/15	2	46.25	0	0.00	46.20	2	4,219	0.05%
2021/04/14	1	45.50	2	45.50	46.40	-1	4,309	-0.02%
2021/04/13	5	47.01	3	47.05	46.65	2	4,709	0.04%
2021/04/12	6	47.48	1	47.40	47.40	5	4,822	0.10%
2021/04/09	12	47.81	7	48.12	47.80	5	5,091	0.10%
2021/04/08	0	0.00	2	48.30	48.35	-2	5,046	-0.04%
2021/04/07	0	0.00	2	48.20	48.70	-2	5,034	-0.04%
2021/04/06	0	0.00	5	48.25	48.00	-5	5,075	-0.10%
2021/04/01	5	47.78	0	0.00	47.75	5	5,204	0.10%
2021/03/31	1	48.00	0	0.00	48.05	1	5,381	0.02%
2021/03/30	0	0.00	1	47.85	48.40	-1	5,393	-0.02%
2021/03/29	1	47.85	8	47.91	48.05	-7	5,491	-0.13%
2021/03/26	0	0.00	3	48.80	48.35	-3	5,526	-0.05%
2021/03/25	2	48.65	3	49.15	48.40	-1	5,565	-0.02%
2021/03/24	3	48.38	0	0.00	48.50	3	5,578	0.05%
2021/03/23	4	49.25	4	49.41	48.90	0	5,660	0.00%
2021/03/22	0	0.00	1	48.50	48.85	-1	5,619	-0.02%
2021/03/19	3	48.20	14	48.26	48.30	-11	5,702	-0.19%
2021/03/18	0	0.00	3.1	48.00	48.05	-3.1	6,029	-0.05%
2021/03/17	2	47.80	1	48.05	47.85	1	6,604	0.02%
2021/03/16	2	47.05	0	0.00	47.05	2	6,611	0.03%
2021/03/12	1	47.10	0	0.00	46.85	1	6,717	0.01%
2021/03/05	0	0.00	1	46.45	46.25	-1	7,019	-0.01%
2021/03/03	2	47.05	3	47.18	47.15	-1	7,089	-0.01%
2021/03/02	3	46.50	0	0.00	46.30	3	7,058	0.04%
2021/02/24	5	47.18	0	0.00	46.80	5	7,232	0.07%
2021/02/23	15	47.83	2	47.70	47.50	13	7,210	0.18%
2021/02/22	0	0.00	12	47.02	47.55	-12	7,116	-0.17%
2021/02/19	4	45.98	1	45.90	46.45	3	7,059	0.04%
2021/02/18	5	45.49	0	0.00	46.05	5	7,137	0.07%
2021/02/17	3	45.17	2	45.53	45.35	1	7,136	0.01%
2021/02/02	1	45.10	3	44.87	44.80	-2	7,118	-0.03%
2021/02/01	2	44.25	10	43.83	44.50	-8	7,110	-0.11%
2021/01/29	5	45.23	1	44.90	44.85	4	7,089	0.06%
2021/01/28	13	45.96	2	46.13	45.90	11	7,043	0.16%
2021/01/26	19	47.05	3	46.72	46.50	16	7,000	0.23%
2021/01/25	5	45.97	6	46.37	47.00	-1	6,957	-0.01%
2021/01/22	1	45.75	1	45.80	45.80	0	6,817	0.00%
2021/01/21	1	44.00	1	45.10	44.05	0	6,744	0.00%
2021/01/20	1	44.70	21	45.41	44.60	-20	6,668	-0.30%
2021/01/18	3	46.13	0	0.00	46.15	3	6,568	0.05%
2021/01/15	3	48.72	9	48.81	47.25	-6	6,499	-0.09%
2021/01/14	12	49.14	1.1	49.22	49.25	10.9	6,351	0.17%
2021/01/13	0.1	47.90	6.2	47.84	47.90	-6.1	6,186	-0.10%
2021/01/12	4	48.51	1	48.25	47.65	3	6,282	0.05%
2021/01/11	0.1	48.25	0	0.00	48.25	0.1	6,268	0.00%
2021/01/08	1	47.85	3	47.75	47.85	-2	6,230	-0.03%
2021/01/07	6	48.44	7	48.24	48.25	-1	6,210	-0.02%
2021/01/06	25	49.95	27.1	50.17	48.55	-2.1	6,109	-0.03%
2021/01/05	6	48.53	5	48.63	48.80	1	5,670	0.02%
2021/01/04	7	48.69	32.2	49.19	48.50	-25.2	5,539	-0.45%
2020/12/31	5	47.10	0	0.00	47.10	5	5,229	0.10%
2020/12/30	10	47.70	10	47.40	47.40	0	5,203	0.00%
2020/12/29	6	47.32	6	47.30	46.95	0	5,154	0.00%
2020/12/28	3	48.30	1	48.95	48.10	2	5,077	0.04%
2020/12/25	3	47.92	6.2	48.11	48.50	-3.2	4,927	-0.06%
2020/12/24	6	46.88	2	46.95	46.80	4	4,727	0.08%
2020/12/23	3	46.95	3	47.12	47.05	0	4,716	0.00%
2020/12/22	2	46.65	5	46.41	45.80	-3	4,700	-0.06%
2020/12/21	4.1	47.01	0	0.00	47.10	4.1	4,638	0.09%
2020/12/18	2	46.70	0	0.00	46.30	2	4,550	0.04%
2020/12/17	0	0.00	8	46.80	46.70	-8	4,507	-0.18%
2020/12/16	1	47.25	1	47.75	47.40	0	4,408	0.00%
2020/12/15	1	46.85	0	0.00	46.60	1	4,289	0.02%
2020/12/14	8.2	48.26	6	48.24	48.20	2.2	4,139	0.05%
2020/12/11	24	46.72	15	47.26	47.60	9	3,748	0.24%
2020/12/10	0	0.00	11	44.11	44.55	-11	3,138	-0.35%
2020/12/09	1.5	43.97	0	0.00	43.85	1.5	3,034	0.05%
2020/12/08	2	44.53	0	0.00	44.20	2	3,034	0.07%
2020/12/07	0	0.00	3	44.18	44.40	-3	2,953	-0.10%
2020/12/04	10	43.85	4	43.95	44.00	6	2,895	0.21%
2020/12/03	4	44.06	7	43.87	44.20	-3	2,851	-0.11%
2020/12/02	3	43.47	1	43.50	43.60	2	2,768	0.07%
2020/12/01	1	42.85	10	43.40	43.40	-9	2,770	-0.32%
2020/11/30	0	0.00	2	43.43	42.90	-2	2,867	-0.07%
2020/11/27	1	42.75	12	43.13	43.00	-11	2,881	-0.38%
2020/11/26	0	0.00	2	42.70	42.65	-2	2,960	-0.07%
2020/11/24	0	0.00	5	42.89	42.65	-5	2,981	-0.17%
2020/11/23	0	0.00	6	42.47	42.55	-6	2,876	-0.21%
2020/11/20	0	0.00	0	42.00	41.85	0	2,850	0.00%
2020/11/19	0	0.00	1	42.05	42.10	-1	2,893	-0.03%
2020/11/18	0	0.00	2	42.20	42.10	-2	2,974	-0.07%
2020/11/17	12	42.37	21	42.25	42.15	-9	3,148	-0.29%
2020/11/16	0	0.00	1	41.70	41.60	-1	3,284	-0.03%
2020/11/13	1	41.15	1	41.65	41.40	0	3,627	0.00%
2020/11/12	1	41.30	5	41.60	41.50	-4	3,711	-0.11%
2020/11/09	2	40.85	0	0.00	40.75	2	3,763	0.05%
2020/11/06	0	0.00	11	40.70	40.80	-11	3,828	-0.29%
2020/11/05	1	40.65	0	0.00	40.75	1	3,879	0.03%
2020/11/02	10	40.10	0	0.00	40.05	10	4,074	0.25%
2020/10/30	1	40.75	0	0.00	40.40	1	4,138	0.02%
2020/10/29	1	40.65	2	40.93	41.00	-1	4,260	-0.02%
2020/10/28	2	41.95	1	42.10	41.65	1	4,268	0.02%
2020/10/27	2	42.35	0	0.00	42.25	2	4,271	0.05%
2020/10/26	0	0.00	1	42.00	42.30	-1	4,270	-0.02%
2020/10/23	11	41.90	0	0.00	41.95	11	4,283	0.26%
2020/10/22	0	0.00	3	42.00	42.10	-3	4,342	-0.07%
2020/10/21	1	41.85	0	0.00	42.05	1	4,348	0.02%
2020/10/20	4	42.29	4	42.95	42.30	0	4,456	0.00%
2020/10/19	6	42.20	7	42.48	42.85	-1	4,359	-0.02%
2020/10/16	1	41.70	11	41.87	41.05	-10	4,377	-0.23%
2020/10/15	12	41.13	13	41.55	41.45	-1	4,529	-0.02%
2020/10/14	1	40.85	0	0.00	40.80	1	4,576	0.02%
2020/10/13	10	40.18	0	0.00	40.35	10	4,787	0.21%
2020/10/12	4	40.55	0	0.00	40.60	4	4,894	0.08%
2020/10/07	0	0.00	8	41.29	41.30	-8	5,013	-0.16%
2020/09/30	0	0.00	2	41.05	40.90	-2	5,753	-0.03%
2020/09/25	12	40.80	24	41.14	41.20	-12	6,077	-0.20%
2020/09/24	2	40.40	2	40.38	40.40	0	6,049	0.00%
2020/09/23	10	40.25	0	0.00	40.20	10	6,050	0.17%
2020/09/22	12	40.48	0	0.00	40.20	12	6,190	0.19%
2020/09/16	0	0.00	3	41.33	41.35	-3	6,514	-0.05%
2020/09/15	0	0.00	2	41.53	41.55	-2	6,828	-0.03%
2020/09/14	0	0.00	4	41.34	41.40	-4	6,860	-0.06%
2020/09/11	2	40.23	0	0.00	40.10	2	6,849	0.03%
2020/09/10	2	40.98	0	0.00	40.60	2	6,820	0.03%
2020/09/09	3	40.53	1	40.80	41.20	2	6,839	0.03%
2020/09/08	1	41.20	0	0.00	41.65	1	6,812	0.01%
2020/09/07	1	42.15	3	42.25	41.70	-2	6,812	-0.03%
2020/09/04	3	42.43	0	0.00	42.60	3	6,795	0.04%
2020/09/03	6	43.39	14	43.26	43.10	-8	6,761	-0.12%
2020/09/02	3	43.05	2	42.80	42.80	1	6,641	0.02%
2020/09/01	1	42.95	16	42.86	43.10	-15	6,643	-0.23%
2020/08/31	0	0.00	2	41.98	41.95	-2	6,584	-0.03%
2020/08/28	0	0.00	2	42.00	42.00	-2	6,577	-0.03%
2020/08/27	6	42.14	7	42.40	42.30	-1	6,576	-0.02%
2020/08/25	1	42.40	0	0.00	42.25	1	6,525	0.02%
2020/08/24	7	42.35	7	43.00	42.75	0	6,469	0.00%
2020/08/21	13	42.66	23	42.55	42.85	-10	6,403	-0.16%
2020/08/20	10	41.11	5	41.34	40.90	5	6,284	0.08%
2020/08/19	11	43.90	54	43.25	43.25	-43	6,081	-0.71%
2020/08/18	13	41.84	12	41.84	41.85	1	5,739	0.02%
2020/08/17	0	0.00	12	41.32	41.35	-12	5,670	-0.21%
2020/08/14	1	40.15	21	40.46	40.20	-20	5,639	-0.35%
2020/08/13	4	40.48	12	40.75	40.40	-8	5,632	-0.14%
2020/08/12	29	40.37	6	40.40	40.70	23	5,622	0.41%
2020/08/11	0	0.00	12	41.05	40.00	-12	5,566	-0.22%
2020/08/10	1	40.90	1	41.35	41.00	0	5,553	0.00%
2020/08/07	4	41.28	5	41.80	41.15	-1	5,549	-0.02%
2020/08/06	4	41.19	13	41.38	41.05	-9	5,466	-0.16%
2020/08/05	15	41.03	11	41.15	41.45	4	5,439	0.07%
2020/08/04	10	40.93	24	40.83	40.85	-14	5,472	-0.26%
2020/08/03	1	40.50	2	40.40	40.50	-1	5,366	-0.02%
2020/07/31	6	39.78	0	0.00	39.75	6	5,363	0.11%
2020/07/30	1	39.75	0	0.00	39.80	1	5,370	0.02%
2020/07/29	1	39.15	5	39.65	39.35	-4	5,379	-0.07%
2020/07/28	0	0.00	17	39.48	39.00	-17	5,409	-0.31%
2020/07/27	8	40.11	2	40.35	39.90	6	5,528	0.11%
2020/07/24	45	42.01	3	41.55	41.50	42	5,541	0.76%
2020/07/23	6	41.83	0	0.00	42.35	6	5,432	0.11%
2020/07/22	7	41.34	6	41.56	41.35	1	5,414	0.02%
2020/07/21	18	43.58	1	44.20	43.50	17	5,327	0.32%
2020/07/20	1	44.10	2	43.95	43.95	-1	5,169	-0.02%
2020/07/17	19	44.64	7	44.84	44.55	12	5,089	0.24%
2020/07/16	2	44.10	0	0.00	44.50	2	4,903	0.04%
2020/07/15	10.5	43.87	0	0.00	43.45	10.5	4,803	0.22%
2020/07/14	4	44.03	0	44.10	44.10	4	4,776	0.08%
2020/07/13	10.4	44.30	3	44.35	44.40	7.4	4,729	0.16%
2020/07/10	9	44.59	11	44.51	44.45	-2	4,649	-0.04%
2020/07/09	3	43.28	9	43.37	43.75	-6	4,245	-0.14%
2020/07/08	0	0.00	1.1	42.19	42.00	-1.1	4,064	-0.03%
2020/07/07	10	41.88	4	41.98	42.00	6	4,020	0.15%
2020/07/06	0	0.00	37	41.23	41.25	-37	3,895	-0.95%
2020/07/03	2	40.10	3	40.00	40.25	-1	3,836	-0.03%
2020/07/02	1	40.00	5	40.20	40.40	-4	3,898	-0.10%
2020/07/01	3	40.20	3	39.70	40.05	0	3,958	0.00%
2020/06/30	4	39.56	3	39.68	39.90	1	3,875	0.03%
2020/06/29	3	38.57	0	0.00	38.35	3	3,815	0.08%
2020/06/24	1	38.90	1	39.05	39.05	0	3,795	0.00%
2020/06/23	8	39.61	2	39.35	39.40	6	3,794	0.16%
2020/06/22	5	39.94	6	39.77	40.00	-1	3,668	-0.03%
2020/06/19	1	38.60	0	0.00	38.45	1	3,386	0.03%
2020/06/17	1	37.95	0	0.00	37.80	1	3,348	0.03%
2020/06/16	0	0.00	1	37.90	38.00	-1	3,368	-0.03%
2020/06/15	1	37.05	0	0.00	36.60	1	3,404	0.03%
2020/06/12	0	0.00	11	36.56	36.90	-11	3,425	-0.32%
2020/06/09	0	0.00	1	37.80	37.80	-1	3,634	-0.03%
2020/06/08	0	0.00	5	38.20	38.20	-5	3,693	-0.14%
2020/06/05	1	38.65	2	38.28	38.75	-1	3,634	-0.03%
2020/06/04	0	0.00	1	37.85	37.95	-1	3,598	-0.03%
2020/06/02	1	37.30	0	0.00	37.40	1	3,603	0.03%
2020/05/27	6	37.31	2	37.48	37.35	4	3,604	0.11%
2020/05/26	0	0.00	5	36.35	37.00	-5	3,549	-0.14%
2020/05/25	4	35.69	7	35.69	35.80	-3	3,519	-0.09%
2020/05/22	1	36.10	0	0.00	36.05	1	3,507	0.03%
2020/05/21	5	36.69	0	0.00	36.50	5	3,494	0.14%
2020/05/20	0	0.00	1	36.45	36.10	-1	3,488	-0.03%
2020/05/19	1	36.20	0	0.00	36.25	1	3,493	0.03%
2020/05/18	0	0.00	2	36.30	36.10	-2	3,519	-0.06%
2020/05/15	4	36.55	0	0.00	36.35	4	3,531	0.11%
2020/05/14	0	0.00	4	37.30	37.10	-4	3,515	-0.11%
2020/05/12	2	38.08	8	38.27	38.20	-6	3,502	-0.17%
2020/05/11	0	0.00	9	38.48	38.60	-9	3,486	-0.26%
2020/05/08	11	38.01	1	37.90	37.90	10	3,389	0.29%
2020/05/07	3	37.80	0	0.00	37.65	3	3,369	0.09%
2020/05/06	3	37.35	0	0.00	37.35	3	3,364	0.09%
2020/05/05	11	37.75	4	37.75	37.65	7	3,364	0.21%
2020/04/30	6	38.53	10	38.41	38.45	-4	3,359	-0.12%
2020/04/29	4	36.45	7	36.48	37.10	-3	3,229	-0.09%
2020/04/28	5	36.30	3	36.15	36.30	2	3,230	0.06%
2020/04/27	0	0.00	3	36.05	36.00	-3	3,293	-0.09%
2020/04/24	6	36.13	0	0.00	35.75	6	3,281	0.18%
2020/04/23	7	35.61	4	35.93	35.85	3	3,191	0.09%
2020/04/22	0	0.00	1	34.05	34.55	-1	3,150	-0.03%
2020/04/21	1	34.55	0	0.00	34.25	1	3,148	0.03%
2020/04/20	1	34.95	0	0.00	35.45	1	3,167	0.03%
2020/04/17	1	35.40	4	35.89	35.20	-3	3,171	-0.09%
2020/04/16	0	0.00	4	35.08	35.55	-4	3,164	-0.13%
2020/04/15	0	0.00	1	35.25	35.10	-1	3,179	-0.03%
2020/04/14	0	0.00	1	34.95	34.90	-1	3,204	-0.03%
2020/04/10	2	34.35	0	0.00	34.65	2	3,279	0.06%
2020/04/09	1	34.40	1	35.05	34.40	0	3,353	0.00%
2020/04/08	0	0.00	1	34.95	35.00	-1	3,473	-0.03%
2020/04/07	6	34.87	1	34.70	34.90	5	3,459	0.14%
2020/04/06	1	32.35	2	32.45	32.75	-1	3,453	-0.03%
2020/04/01	0	0.00	2	29.80	29.80	-2	3,570	-0.06%
2020/03/31	1	29.40	1	29.25	29.25	0	3,641	0.00%
2020/03/26	1	27.70	3	28.43	28.70	-2	3,601	-0.06%
2020/03/25	0	0.00	3	28.55	27.70	-3	3,579	-0.08%
2020/03/24	0	0.00	2	26.53	26.80	-2	3,562	-0.06%
2020/03/23	1	25.05	1	25.10	25.00	0	3,583	0.00%
2020/03/20	0	0.00	2	25.10	25.70	-2	3,597	-0.06%
2020/03/19	4	24.03	4	24.25	23.40	0	3,583	0.00%
2020/03/18	1	26.55	1	26.15	26.00	0	3,620	0.00%
2020/03/17	2	26.75	0	0.00	26.90	2	3,842	0.05%
2020/03/16	6	28.39	0	0.00	27.80	6	3,911	0.15%
2020/03/13	5	28.38	1	28.35	28.45	4	4,071	0.10%
2020/03/12	2	32.55	4	33.90	31.50	-2	4,017	-0.05%
2020/03/10	0	0.00	1	34.25	35.05	-1	4,013	-0.02%
2020/03/09	0	0.00	1	36.00	35.00	-1	4,066	-0.02%
2020/03/06	2	36.88	0	0.00	36.75	2	4,173	0.05%
2020/03/05	0	0.00	1	37.55	37.65	-1	4,251	-0.02%
2020/03/04	2	36.85	0	0.00	37.00	2	4,308	0.05%
2020/02/27	1	37.25	0	0.00	37.20	1	4,385	0.02%
2020/02/26	1	38.50	0	0.00	38.20	1	4,383	0.02%
2020/02/25	1	38.00	0	0.00	38.30	1	4,392	0.02%
2020/02/24	3	37.92	0	0.00	37.95	3	4,427	0.07%
2020/02/21	2	38.35	0	0.00	38.35	2	4,472	0.04%
2020/02/20	1	38.75	1	38.60	38.75	0	4,492	0.00%
2020/02/19	1	38.80	1	39.05	38.85	0	4,531	0.00%
2020/02/17	31	38.75	1	38.80	38.80	30	4,685	0.64%
2020/02/14	0	0.00	6	39.45	39.40	-6	5,007	-0.12%
2020/02/13	1	39.60	1	39.45	38.85	0	5,135	0.00%
2020/02/12	2	38.90	1	39.10	39.25	1	5,342	0.02%
2020/02/11	1	38.40	0	0.00	38.90	1	5,467	0.02%
2020/02/10	2	37.15	0	0.00	38.00	2	5,641	0.04%
2020/02/07	3	38.70	0	0.00	38.60	3	5,764	0.05%
2020/02/05	6	38.83	1	39.00	38.90	5	5,997	0.08%
2020/02/04	5	39.06	1	39.20	39.40	4	6,363	0.06%
2020/02/03	1	38.10	0	0.00	38.00	1	6,511	0.02%
2020/01/30	11	41.30	6	40.77	40.30	5	6,867	0.07%
2020/01/20	0	0.00	1	45.05	44.75	-1	6,931	-0.01%
2020/01/16	0	0.00	1	44.35	44.70	-1	7,236	-0.01%
2020/01/15	1	44.20	0	0.00	44.10	1	7,475	0.01%
2020/01/14	5	44.38	11	44.54	44.45	-6	8,362	-0.07%
2020/01/10	11	42.81	6	42.95	43.40	5	8,464	0.06%
2020/01/09	3	43.33	0	0.00	43.20	3	8,509	0.04%
2020/01/08	4	43.65	4	43.48	43.25	0	8,763	0.00%
2020/01/07	12	43.16	5	43.20	43.00	7	8,956	0.08%
2020/01/06	13	44.59	2	44.60	44.15	11	9,363	0.12%
2020/01/03	14	45.51	10	45.00	45.35	4	9,819	0.04%
2020/01/02	7	45.89	6	46.60	45.90	1	10,112	0.01%
2019/12/31	3	46.10	7	46.04	45.80	-4	10,155	-0.04%
2019/12/30	13	45.86	23	45.82	46.10	-10	10,186	-0.10%
2019/12/27	4	45.36	5	45.79	46.00	-1	10,049	-0.01%
2019/12/26	4	44.78	5	44.88	44.80	-1	9,824	-0.01%
2019/12/25	1	43.90	0	0.00	43.85	1	9,696	0.01%
2019/12/24	9	43.80	0	0.00	43.85	9	9,720	0.09%
2019/12/23	1	43.90	8	43.93	43.75	-7	9,746	-0.07%
2019/12/19	1	43.50	0	0.00	43.20	1	9,735	0.01%
2019/12/18	1	43.65	0	0.00	43.40	1	9,748	0.01%
2019/12/17	2	43.95	0	0.00	43.90	2	9,828	0.02%
2019/12/16	3	43.85	5	43.93	44.10	-2	9,899	-0.02%
2019/12/13	14	44.45	2	44.23	43.70	12	10,019	0.12%
2019/12/12	2	45.90	9	45.27	44.65	-7	9,924	-0.07%
2019/12/11	3	44.60	7	44.99	45.25	-4	9,721	-0.04%
2019/12/10	12	44.89	23	45.02	44.80	-11	9,684	-0.11%
2019/12/09	2	44.08	6	44.54	43.85	-4	9,488	-0.04%
2019/12/06	1	43.70	7	44.10	44.15	-6	9,472	-0.06%
2019/12/05	1	43.50	3	43.33	43.30	-2	9,755	-0.02%
2019/12/04	8	43.76	3	43.07	43.00	5	9,952	0.05%
2019/12/03	9	44.10	11	44.40	43.90	-2	9,913	-0.02%
2019/12/02	2	43.70	1	43.65	43.50	1	9,777	0.01%
2019/11/29	4	42.46	1	43.20	43.15	3	9,734	0.03%
2019/11/27	3	43.32	3	43.40	43.55	0	9,674	0.00%
2019/11/26	1	43.15	1	43.15	43.50	0	9,652	0.00%
2019/11/22	1	42.45	0	0.00	42.35	1	9,644	0.01%
2019/11/20	5	42.56	2	42.55	42.35	3	9,701	0.03%
2019/11/19	2	43.08	2	43.30	43.20	0	9,746	0.00%
2019/11/18	9	43.48	2	43.35	43.50	7	9,730	0.07%
2019/11/15	0	0.00	10	42.94	43.05	-10	9,742	-0.10%
2019/11/14	9	41.91	5	42.56	42.20	4	9,773	0.04%
2019/11/13	17	42.51	16	42.05	42.10	1	9,656	0.01%
2019/11/12	14	44.90	9	44.70	44.65	5	9,317	0.05%
2019/11/11	14	45.55	9	45.99	45.20	5	9,183	0.05%
2019/11/08	1	44.75	7	45.66	45.70	-6	8,954	-0.07%
2019/11/07	9	44.75	5	44.95	44.95	4	8,821	0.05%
2019/11/06	0	0.00	4	44.94	44.60	-4	8,649	-0.05%
2019/11/05	5	44.02	9	44.13	44.05	-4	8,518	-0.05%
2019/11/04	13	45.25	0	0.00	45.00	13	8,393	0.15%
2019/11/01	11	46.60	18	46.44	45.90	-7	8,267	-0.08%
2019/10/31	132	45.79	10	45.65	45.70	122	7,899	1.54%	大買/鉅額交易
2019/10/30	1	45.15	1	45.95	45.00	0	7,712	0.00%
2019/10/29	10	45.53	4	45.33	44.75	6	7,522	0.08%
2019/10/28	5	44.68	4	44.53	44.20	1	7,296	0.01%
2019/10/25	5	43.99	5	44.85	43.80	0	7,172	0.00%
2019/10/24	7	44.94	12	45.01	44.80	-5	7,057	-0.07%
2019/10/23	8	45.97	5	46.32	45.05	3	6,886	0.04%
2019/10/22	36	46.25	71	46.64	46.00	-35	6,665	-0.53%
2019/10/21	8	43.82	0	0.00	44.00	8	5,805	0.14%
2019/10/18	8	43.41	6	43.52	43.60	2	5,744	0.03%
2019/10/17	4	43.18	0	0.00	43.35	4	5,658	0.07%
2019/10/16	13	43.76	4	44.19	43.05	9	5,626	0.16%
2019/10/15	39	43.96	27	43.34	43.30	12	5,344	0.22%
2019/10/14	21	44.20	60	43.14	44.55	-39	5,150	-0.76%
2019/10/09	59	39.96	19	39.91	40.50	40	4,702	0.85%
2019/10/08	12	38.70	8	38.70	38.50	4	4,309	0.09%
2019/10/07	9	37.41	15	37.54	37.35	-6	4,173	-0.14%
2019/10/04	11	36.47	6	36.48	36.55	5	4,071	0.12%
2019/10/02	0	0.00	0.1	35.20	35.40	-0.1	3,985	0.00%
2019/10/01	1	35.05	0	0.00	35.20	1	3,992	0.03%
2019/09/27	4	34.76	1.6	34.84	34.80	2.4	4,004	0.06%
2019/09/25	0	0.00	1	35.40	35.55	-1	3,944	-0.03%
2019/09/24	7	36.16	0	0.00	36.00	7	3,936	0.18%
2019/09/23	0	0.00	3	36.20	36.45	-3	3,901	-0.08%
2019/09/20	10	36.45	5	36.65	36.10	5	3,869	0.13%
2019/09/19	1	36.55	1	36.45	36.50	0	3,745	0.00%
2019/09/18	4	36.26	21	36.36	37.00	-17	3,653	-0.47%
2019/09/16	5	35.85	0	0.00	35.95	5	3,567	0.14%
2019/09/12	21	36.04	2	35.45	36.15	19	3,531	0.54%
2019/09/10	2	35.05	0	0.00	34.80	2	3,423	0.06%
2019/09/09	15	37.27	15	36.07	35.70	0	3,350	0.00%
2019/09/06	28	36.13	38	36.05	36.60	-10	3,022	-0.33%
2019/09/05	10	35.20	0	0.00	34.85	10	2,852	0.35%
2019/09/04	5	35.05	0	0.00	35.20	5	2,855	0.18%
2019/09/03	1	35.25	1	35.30	35.20	0	2,837	0.00%
2019/08/30	0	0.00	1	34.70	34.65	-1	2,772	-0.04%
2019/08/29	1	34.20	1	34.30	34.50	0	2,747	0.00%
2019/08/28	1	33.85	1	34.20	34.30	0	2,732	0.00%
2019/08/27	0	0.00	1	33.85	33.75	-1	2,691	-0.04%
2019/08/26	2	33.65	3	33.25	33.35	-1	2,671	-0.04%
2019/08/23	3	35.65	3	35.50	35.30	0	2,631	0.00%
2019/08/22	4	35.90	6	35.96	35.75	-2	2,602	-0.08%
2019/08/21	0	0.00	4	34.90	34.85	-4	2,522	-0.16%
2019/08/20	9	35.04	6	35.04	35.05	3	2,497	0.12%
2019/08/19	3	33.30	10	35.04	35.05	-7	2,432	-0.29%
2019/08/08	0	0.00	1	32.25	32.00	-1	2,394	-0.04%
2019/08/07	1	31.05	0	0.00	31.05	1	2,406	0.04%
2019/08/06	1	29.95	1	29.85	30.50	0	2,497	0.00%
2019/08/05	4	31.03	0	0.00	30.80	4	2,551	0.16%
2019/08/02	4	32.04	1	32.00	31.80	3	2,666	0.11%
2019/08/01	1	33.35	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	1	35.00	4	35.00	35.15	-3	2,822	-0.11%
2019/07/29	5	35.71	0	0.00	35.65	5	2,808	0.18%
2019/07/26	5	35.50	0	0.00	35.70	5	2,837	0.18%
2019/07/24	4	34.80	4	35.05	34.65	0	2,889	0.00%
2019/07/23	1	35.15	0	0.00	35.15	1	2,959	0.03%
2019/07/22	1	35.20	1	35.25	35.15	0	3,052	0.00%
2019/07/19	0	0.00	1	35.35	35.10	-1	3,036	-0.03%
2019/07/18	2	35.63	1	35.10	34.90	1	3,040	0.03%
2019/07/16	4	35.64	4	35.39	35.10	0	3,048	0.00%
2019/07/15	5	35.26	0	0.00	35.15	5	3,079	0.16%
2019/07/12	3	35.78	1	35.80	35.80	2	3,119	0.06%
2019/07/11	9	36.13	11.3	36.46	36.80	-2.3	3,099	-0.07%
2019/07/10	2	33.80	5	33.27	35.80	-3	2,908	-0.10%
2019/07/08	1	32.40	0	0.00	32.35	1	2,991	0.03%
2019/07/05	4	33.03	0	0.00	32.80	4	3,075	0.13%
2019/07/01	0	0.00	8	32.33	32.60	-8	3,839	-0.21%
2019/06/27	1	31.70	0	0.00	31.70	1	3,904	0.03%
2019/06/26	0	0.00	1	31.55	31.45	-1	3,933	-0.03%
2019/06/25	2	31.63	0	0.00	31.45	2	4,004	0.05%
2019/06/21	1	33.00	0	0.00	31.70	1	4,317	0.02%
2019/06/20	0	0.00	1	31.90	32.35	-1	4,331	-0.02%
2019/06/19	0	0.00	3	31.48	31.65	-3	4,389	-0.07%
2019/06/18	2	30.93	0	0.00	31.00	2	4,417	0.05%
2019/06/17	2	31.35	0	0.00	31.00	2	4,482	0.04%
2019/06/14	0	0.00	1	31.95	31.55	-1	4,557	-0.02%
2019/06/13	1	32.10	0	0.00	31.50	1	4,625	0.02%
2019/06/12	0	0.00	2	31.80	32.95	-2	4,701	-0.04%
2019/05/30	1	31.50	0	0.00	31.40	1	7,087	0.01%
2019/05/24	0	0.00	3	31.55	31.60	-3	7,203	-0.04%
2019/05/23	0	0.00	2	31.15	30.90	-2	7,217	-0.03%
2019/05/21	2	32.95	0	0.00	32.65	2	7,196	0.03%
2019/05/17	1	32.10	8	31.71	31.55	-7	7,296	-0.10%
2019/05/16	7	33.60	0	0.00	32.85	7	7,308	0.10%
2019/05/14	1	32.15	0	0.00	33.00	1	7,285	0.01%
2019/05/10	3	34.15	1	33.40	33.70	2	7,109	0.03%
2019/05/09	1	35.35	3	35.58	35.45	-2	6,976	-0.03%
2019/05/08	2	35.90	4	36.28	35.35	-2	6,904	-0.03%
2019/05/07	4	38.03	0	0.00	37.35	4	6,796	0.06%
2019/05/02	0	0.00	0	38.80	38.80	0	6,634	0.00%
2019/04/29	7	38.41	1	37.40	37.50	6	6,501	0.09%
2019/04/22	2	38.50	1	38.10	38.65	1	6,181	0.02%
2019/04/19	4	37.60	0	0.00	37.70	4	6,119	0.07%
2019/04/18	4	39.58	5	38.87	38.25	-1	6,016	-0.02%
2019/04/17	1	40.00	0.1	39.30	39.20	0.9	5,932	0.01%
2019/04/16	4	39.88	1	39.20	39.50	3	5,834	0.05%
2019/04/15	0	0.00	6	39.10	40.20	-6	5,761	-0.10%
2019/04/12	2	39.35	1	39.45	38.95	1	5,677	0.02%
2019/04/11	2	40.30	2	40.25	40.05	0	5,554	0.00%
2019/04/09	0	0.00	5	42.70	42.90	-5	5,339	-0.09%
2019/04/08	10	44.54	0	0.00	43.05	10	5,252	0.19%
2019/04/03	3	41.48	13	42.85	43.45	-10	5,053	-0.20%
2019/03/29	0	0.00	3	39.25	39.20	-3	4,523	-0.07%
2019/03/28	2	39.93	1	39.05	39.05	1	4,497	0.02%
2019/03/27	3	40.40	0	0.00	40.75	3	4,438	0.07%
2019/03/26	1	38.95	1	39.50	39.00	0	4,258	0.00%
2019/03/22	3	38.70	1	39.05	38.25	2	4,042	0.05%
2019/03/21	1	38.45	0	0.00	38.65	1	3,975	0.03%
2019/03/20	0	0.00	22	38.38	38.15	-22	3,961	-0.56%
2019/03/19	1	38.40	2	38.43	38.00	-1	3,894	-0.03%
2019/03/15	4	40.31	3	39.55	38.50	1	3,726	0.03%
2019/03/14	3	40.03	5	40.37	40.65	-2	3,582	-0.06%
2019/03/13	7	38.33	11	38.65	40.30	-4	3,419	-0.12%
2019/03/12	13	39.60	7	38.41	37.55	6	3,078	0.19%
2019/03/11	2	35.93	7.1	38.19	38.60	-5.1	2,521	-0.20%
2019/03/08	2	34.30	1	34.70	35.10	1	2,187	0.05%
2019/03/07	10	34.29	6	34.54	35.10	4	2,108	0.19%
2019/03/06	2	34.08	0	0.00	34.70	2	1,888	0.11%
2019/03/05	14	31.25	14	32.13	31.95	0	1,550	0.00%
2019/02/27	0	0.00	2	28.65	28.80	-2	1,193	-0.17%
2019/02/19	1	27.90	11	27.98	28.00	-10	1,301	-0.77%
2019/02/18	1	27.30	0	0.00	28.00	1	1,411	0.07%
2019/02/15	4	26.14	0	0.00	26.90	4	1,301	0.31%
2019/02/14	8	25.15	0	0.00	25.20	8	1,242	0.64%
2019/01/28	0	0.00	7	24.53	24.40	-7	1,180	-0.59%
2019/01/14	1	23.30	0	0.00	23.30	1	1,206	0.08%
2019/01/10	3	23.53	0	0.00	23.65	3	1,231	0.24%
2018/12/28	1	23.75	0	0.00	23.70	1	1,318	0.08%
2018/12/27	1	23.80	0	0.00	23.80	1	1,344	0.07%
2018/12/26	1	23.75	0	0.00	23.60	1	1,347	0.07%
2018/12/25	0	0.00	1	23.70	23.85	-1	1,351	-0.07%
2018/12/21	1	22.80	0	0.00	23.50	1	1,362	0.07%
2018/12/20	0	0.00	10	23.00	22.95	-10	1,353	-0.74%
2018/12/06	0	0.00	2	24.55	24.30	-2	1,444	-0.14%
2018/12/03	10	25.20	0	0.00	25.25	10	1,434	0.70%
2018/11/16	2	24.20	0	0.00	24.00	2	1,240	0.16%
2018/10/23	1	20.70	0	0.00	20.80	1	1,131	0.09%
2018/10/19	1	21.20	0	0.00	21.10	1	1,134	0.09%
2018/10/16	10	22.30	0	0.00	21.90	10	1,109	0.90%
2018/10/15	0	0.00	1	22.10	22.05	-1	1,106	-0.09%
2018/10/12	1	21.75	0	0.00	21.75	1	1,115	0.09%
2018/10/09	0	0.00	1	24.25	24.25	-1	1,064	-0.09%
2018/10/04	2	26.00	0	0.00	25.85	2	1,025	0.19%
2018/10/02	0	26.45	0	0.00	26.30	0	1,022	0.00%
2018/09/13	0	0.00	8	26.90	26.60	-8	928	-0.86%
2018/09/10	0	27.20	15	27.20	27.05	-15	937	-1.60%
2018/09/06	5	27.45	0	0.00	27.50	5	917	0.55%
2018/09/04	0	28.50	0	0.00	28.00	0	951	0.00%
2018/08/31	0	28.75	0	0.00	28.05	0	967	0.00%
2018/08/29	0	28.60	0	0.00	28.60	0	989	0.00%
2018/08/23	0	0.00	1	27.80	27.90	-1	1,025	-0.10%
2018/08/20	5	27.80	0	0.00	27.60	5	1,039	0.48%
2018/08/16	5	27.85	0	0.00	27.65	5	1,028	0.49%
2018/08/15	0	0.00	2	28.08	28.30	-2	1,018	-0.20%
2018/08/09	0	0.00	12	31.00	30.70	-12	973	-1.23%
2018/08/06	2	30.80	0	0.00	30.80	2	1,064	0.19%
2018/08/03	10	30.70	0	0.00	30.80	10	1,063	0.94%
2018/08/02	30	30.93	0	0.00	30.80	30	1,054	2.84%
2018/07/30	0	0.00	1	33.10	33.05	-1	1,060	-0.09%
2018/07/27	1	33.05	0	0.00	33.00	1	1,061	0.09%
2018/07/25	1	32.55	0	0.00	32.50	1	1,058	0.09%
2018/07/19	1	32.80	0	0.00	32.55	1	1,094	0.09%
2018/07/17	0	0.00	5	31.75	31.90	-5	1,083	-0.46%
2018/07/06	5	30.65	0	0.00	30.65	5	1,088	0.46%
2018/07/03	5	32.30	5	32.30	32.15	0	1,091	0.00%
2018/06/29	5	32.50	0	0.00	32.50	5	1,093	0.46%
2018/06/28	0	0.00	6	32.30	32.10	-6	1,090	-0.55%
2018/06/26	15	32.99	5	33.55	33.00	10	1,081	0.92%
2018/06/19	4	36.14	0	0.00	35.55	4	1,031	0.39%
2018/06/13	1	36.50	0	0.00	35.95	1	991	0.10%
2018/06/12	5	36.20	0	0.00	35.80	5	975	0.51%
2018/06/04	5	35.60	0	0.00	35.70	5	934	0.54%
2018/05/31	1	35.15	7	35.20	35.45	-6	970	-0.62%
2018/05/23	10	35.15	0	0.00	35.15	10	977	1.02%
2018/05/21	1	35.15	0	0.00	35.15	1	1,002	0.10%
2018/05/18	10	35.10	1	35.20	35.05	9	1,007	0.89%
2018/05/17	21	35.73	0	0.00	35.75	21	1,004	2.09%
2018/05/16	4	36.46	0	0.00	35.55	4	991	0.40%
2018/05/10	1	40.40	0	0.00	40.40	1	996	0.10%
2018/05/09	3	40.25	4	40.64	41.00	-1	998	-0.10%
2018/04/27	10	38.90	0	0.00	38.80	10	987	1.01%
2018/04/19	0	0.00	1	41.20	41.10	-1	1,015	-0.10%
2018/04/13	1	40.45	0	0.00	40.50	1	1,069	0.09%
2018/04/10	5.5	40.13	4	41.05	41.00	1.5	1,165	0.13%
2018/03/29	0	0.00	6	40.80	40.80	-6	1,211	-0.50%
2018/03/23	1	40.60	1	40.80	40.50	0	1,277	0.00%
2018/03/15	0.3	43.00	0	0.00	43.10	0.3	1,668	0.02%
2018/03/14	0	0.00	2	43.10	43.15	-2	1,721	-0.12%
2018/03/02	1	42.00	1	41.95	42.00	0	1,929	0.00%
2018/02/09	5	39.90	0	0.00	41.10	5	2,135	0.23%
2018/02/07	2	42.43	0.5	41.80	41.70	1.5	2,171	0.07%
2018/02/06	2	41.75	0	0.00	41.75	2	2,182	0.09%
2018/02/02	0.3	46.80	1	46.05	46.95	-0.8	2,198	-0.03%
2018/02/01	0.3	46.05	0	0.00	46.15	0.3	2,287	0.01%
2018/01/31	1	45.90	0	0.00	45.95	1	2,460	0.04%
2018/01/30	1	46.70	2	46.73	46.75	-1	2,477	-0.04%
2018/01/26	2	45.50	0	0.00	45.50	2	2,505	0.08%
2018/01/24	2	46.43	2	46.20	46.30	0	2,547	0.00%
2018/01/23	1	46.65	1	47.00	46.75	0	2,552	0.00%
2018/01/18	0.3	47.60	0	0.00	47.60	0.3	2,692	0.01%
2018/01/17	1	47.60	1	47.50	47.40	0	2,887	0.00%
2018/01/09	1	48.15	1	47.90	48.00	0	3,122	0.00%
2018/01/03	2	49.90	2	49.68	49.75	0	3,364	0.00%
2018/01/02	4	49.60	4	49.35	49.30	0	3,458	0.00%