正崴 (2392)-安泰券商分點個股進出

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
79.7
漲跌
▲3.8
漲幅
+5.01%
成交量
64,271張
產業
上市電子零組件類股
611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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/14	32.3	78.96	18	79.78	79.70	14.3	9,647	0.15%
2024/06/13	6	73.78	6	75.02	75.90	0	8,601	0.00%
2024/06/12	13	67.18	2	67.40	69.00	11	8,254	0.13%
2024/06/11	4	70.90	0	0.00	69.20	4	8,037	0.05%
2024/06/07	0	0.00	8	66.90	70.50	-8	8,047	-0.10%
2024/06/06	2	69.25	0	0.00	66.60	2	8,085	0.02%
2024/06/05	0	0.00	1	69.60	69.60	-1	7,991	-0.01%
2024/06/04	4	71.20	0	0.00	71.20	4	7,988	0.05%
2024/05/31	0	0.00	2	73.25	72.00	-2	7,949	-0.03%
2024/05/30	3	73.43	1	74.00	72.50	2	7,882	0.03%
2024/05/29	1	75.70	2	74.80	75.00	-1	7,869	-0.01%
2024/05/28	9	74.46	20	74.62	75.80	-11	7,803	-0.14%
2024/05/27	12	74.88	8	74.78	73.90	4	7,632	0.05%
2024/05/24	11	74.00	8	72.93	72.20	3	7,015	0.04%
2024/05/23	8	70.34	17	72.58	73.30	-9	6,116	-0.15%
2024/05/22	11	66.13	4	66.35	66.70	7	5,175	0.14%
2024/05/21	10	56.91	10.2	57.38	60.70	-0.2	4,835	0.00%
2024/05/20	0.2	58.40	18	58.51	58.50	-17.8	4,496	-0.40%
2024/05/17	3	53.50	20	53.66	53.70	-17	3,911	-0.43%
2024/05/16	2	51.80	7	52.17	52.00	-5	3,770	-0.13%
2024/05/15	0	0.00	6	51.95	51.60	-6	3,721	-0.16%
2024/05/14	0	0.00	2	51.30	51.50	-2	3,610	-0.06%
2024/05/13	2	51.45	14	50.45	51.60	-12	3,527	-0.34%
2024/05/09	1	49.95	2	49.73	48.80	-1	3,289	-0.03%
2024/05/08	0	0.00	2	48.93	49.35	-2	3,201	-0.06%
2024/05/07	6	50.28	0	0.00	49.45	6	3,130	0.19%
2024/05/06	8	49.33	4	49.21	49.50	4	2,921	0.14%
2024/05/03	7	48.16	15	48.61	48.75	-8	2,761	-0.29%
2024/04/29	0	0.00	12	46.58	46.60	-12	2,442	-0.49%
2024/04/24	0	0.00	1	45.80	45.80	-1	2,415	-0.04%
2024/04/23	0	0.00	1	44.60	44.60	-1	2,415	-0.04%
2024/04/19	19	44.33	5	44.40	44.40	14	2,430	0.58%
2024/04/18	0	0.00	8	46.45	46.25	-8	2,388	-0.33%
2024/04/16	11	43.61	0	0.00	43.50	11	2,351	0.47%
2024/04/11	4	45.95	7	45.74	45.85	-3	2,300	-0.13%
2024/04/10	0	0.00	2	46.70	46.65	-2	2,389	-0.08%
2024/04/09	0	0.00	2	46.25	46.25	-2	2,395	-0.08%
2024/04/08	3	46.35	0	0.00	45.90	3	2,389	0.13%
2024/04/03	0	0.00	1	46.55	46.35	-1	2,378	-0.04%
2024/04/02	5	47.10	0	0.00	47.00	5	2,371	0.21%
2024/04/01	1	48.10	11	47.60	47.10	-10	2,388	-0.42%
2024/03/29	1	47.05	11	48.80	46.40	-10	2,313	-0.43%
2024/03/28	5	46.71	4	46.49	46.00	1	2,161	0.05%
2024/03/27	6	46.77	8	46.39	47.10	-2	2,122	-0.09%
2024/03/26	5	45.30	9	44.79	44.85	-4	2,030	-0.20%
2024/03/25	0	0.00	1	45.60	45.15	-1	2,077	-0.05%
2024/03/22	5	44.87	3	44.80	45.00	2	2,139	0.09%
2024/03/20	2	44.90	2	44.90	44.40	0	2,327	0.00%
2024/03/19	19	44.11	5	44.20	44.05	14	2,418	0.58%
2024/03/18	0	0.00	5	44.05	44.00	-5	2,711	-0.18%
2024/03/15	5	44.50	0	0.00	44.15	5	3,287	0.15%
2024/03/13	3	45.13	0	0.00	45.15	3	3,437	0.09%
2024/03/12	9	45.23	0	0.00	45.20	9	3,402	0.26%
2024/03/07	5	45.50	0	0.00	45.45	5	3,320	0.15%
2024/03/05	0	0.00	1	46.00	46.50	-1	3,341	-0.03%
2024/03/04	6	45.83	1	46.00	45.85	5	3,355	0.15%
2024/03/01	0	0.00	1	46.15	46.05	-1	3,335	-0.03%
2024/02/29	0	0.00	1	45.05	45.45	-1	3,380	-0.03%
2024/02/27	1	44.60	0	0.00	44.50	1	3,421	0.03%
2024/02/22	2	43.85	0	0.00	43.90	2	3,332	0.06%
2024/02/19	2	43.45	0	0.00	43.75	2	3,302	0.06%
2024/02/15	2	42.75	0	0.00	42.85	2	3,317	0.06%
2024/02/05	0	0.00	4	43.45	43.50	-4	3,335	-0.12%
2024/01/22	1	44.25	0	0.00	44.35	1	3,319	0.03%
2024/01/19	0	0.00	2	43.90	43.90	-2	3,314	-0.06%
2024/01/17	0	0.00	30	44.20	44.15	-30	3,288	-0.91%
2024/01/16	0	0.00	40	44.35	44.65	-40	3,273	-1.22%
2024/01/10	3	44.67	0	0.00	44.75	3	3,293	0.09%
2024/01/09	3	45.30	0	0.00	45.30	3	3,286	0.09%
2024/01/04	6	46.95	0	0.00	46.10	6	3,261	0.18%
2024/01/03	0	0.00	3	48.90	48.80	-3	3,179	-0.09%
2023/12/28	1	48.65	3	48.70	48.65	-2	3,161	-0.06%
2023/12/27	2	48.93	1	49.05	48.65	1	3,156	0.03%
2023/12/26	0	0.00	10	48.17	48.40	-10	3,133	-0.32%
2023/12/25	0	0.00	1	48.00	48.10	-1	3,137	-0.03%
2023/12/22	1	48.30	1	48.70	48.20	0	3,145	0.00%
2023/12/20	0	0.00	1	49.65	49.90	-1	3,185	-0.03%
2023/12/18	1	50.90	1	49.20	49.20	0	3,071	0.00%
2023/12/15	11	49.85	4	49.70	50.20	7	2,983	0.23%
2023/12/14	4	49.85	3	50.10	50.00	1	3,012	0.03%
2023/12/13	4	49.45	1	49.40	49.60	3	2,903	0.10%
2023/12/12	3.2	50.27	12	49.99	51.60	-8.8	2,612	-0.34%
2023/12/11	0	0.00	9	46.90	47.10	-9	2,064	-0.44%
2023/12/08	0	0.00	2	44.70	44.45	-2	1,938	-0.10%
2023/12/06	0	0.00	1	44.95	45.00	-1	1,967	-0.05%
2023/12/01	21	44.93	1	44.90	44.90	20	1,982	1.01%
2023/11/30	50	44.36	0	0.00	44.10	50	2,001	2.50%
2023/11/29	0	0.00	1	44.10	44.30	-1	2,037	-0.05%
2023/11/28	0	0.00	1	43.90	43.90	-1	2,078	-0.05%
2023/11/27	1	43.80	6	43.96	43.35	-5	2,148	-0.23%
2023/11/23	0	0.00	1	41.75	41.85	-1	2,166	-0.05%
2023/11/20	0	0.00	20	41.22	41.35	-20	2,237	-0.89%
2023/11/16	3	40.85	0	0.00	40.90	3	2,278	0.13%
2023/11/09	1	39.35	0	0.00	39.10	1	2,462	0.04%
2023/11/08	0	0.00	5	39.55	39.65	-5	2,500	-0.20%
2023/11/06	1	39.10	0	0.00	39.10	1	2,482	0.04%
2023/11/02	5	38.90	0	0.00	38.95	5	2,514	0.20%
2023/10/27	1	39.35	0	0.00	39.00	1	2,555	0.04%
2023/10/24	0	0.00	1	39.10	39.10	-1	2,641	-0.04%
2023/10/20	3	38.73	0	0.00	38.95	3	2,848	0.11%
2023/10/19	0	0.00	0.2	39.60	39.25	-0.2	2,886	-0.01%
2023/10/18	2	40.50	0	0.00	39.80	2	2,917	0.07%
2023/10/17	1	40.80	0	0.00	40.70	1	2,916	0.03%
2023/10/16	2	40.73	0	0.00	40.75	2	2,938	0.07%
2023/10/12	0	0.00	1	41.30	41.30	-1	2,990	-0.03%
2023/10/11	15	41.10	0	0.00	41.10	15	2,993	0.50%
2023/10/04	1	40.65	0	0.00	40.80	1	3,002	0.03%
2023/10/02	1.1	41.16	0	0.00	41.50	1.1	3,043	0.04%
2023/09/27	1	40.60	0	0.00	40.35	1	3,132	0.03%
2023/09/26	1	40.95	0	0.00	40.95	1	3,146	0.03%
2023/09/25	1	42.75	1	42.45	41.90	0	3,118	0.00%
2023/09/22	0	0.00	4	41.16	41.40	-4	3,061	-0.13%
2023/09/20	2	42.45	0	0.00	41.85	2	3,045	0.07%
2023/09/19	5	43.67	2	45.00	42.75	3	3,033	0.10%
2023/09/18	4	43.10	0	0.00	43.10	4	2,978	0.13%
2023/09/08	1	44.60	1	45.65	44.85	0	2,844	0.00%
2023/09/07	0	0.00	1	45.65	45.90	-1	2,816	-0.04%
2023/09/06	1	45.50	0	0.00	45.80	1	2,882	0.03%
2023/09/05	6	46.03	6	45.65	45.90	0	2,854	0.00%
2023/09/04	4	46.58	0	0.00	46.65	4	2,804	0.14%
2023/09/01	1	45.80	0	0.00	45.85	1	2,740	0.04%
2023/08/31	0	0.00	3	46.45	46.65	-3	2,656	-0.11%
2023/08/30	0	0.00	2	45.48	45.80	-2	2,554	-0.08%
2023/08/29	0	0.00	1	44.20	44.10	-1	2,428	-0.04%
2023/08/28	0	0.00	2	44.10	43.80	-2	2,421	-0.08%
2023/08/25	0.1	43.25	1	43.10	43.25	-0.9	2,478	-0.04%
2023/08/22	0	0.00	3	42.20	42.60	-3	2,386	-0.13%
2023/08/21	0	0.00	11	42.29	42.40	-11	2,375	-0.46%
2023/08/17	0	0.00	4	42.55	42.85	-4	2,326	-0.17%
2023/08/15	2	41.95	1	41.65	42.20	1	2,221	0.05%
2023/08/10	1	39.05	0	0.00	38.75	1	2,084	0.05%
2023/08/08	1	40.10	0	0.00	40.00	1	2,112	0.05%
2023/07/27	1	40.05	0	0.00	40.00	1	1,985	0.05%
2023/07/25	5	43.29	6	43.18	43.30	-1	1,855	-0.05%
2023/07/20	0.5	42.30	0	0.00	42.20	0.5	1,692	0.03%
2023/07/19	1	42.90	0	0.00	42.80	1	1,639	0.06%
2023/07/07	0	0.00	1	44.05	43.25	-1	1,869	-0.05%
2023/07/06	0	0.00	1	44.20	43.70	-1	1,839	-0.05%
2023/07/05	0	0.00	6	43.60	43.50	-6	1,757	-0.34%
2023/07/04	0.5	43.25	5	43.00	43.25	-4.5	1,720	-0.26%
2023/06/29	0	0.00	1	42.35	42.30	-1	1,684	-0.06%
2023/06/27	0	0.00	1	42.40	42.25	-1	1,705	-0.06%
2023/06/19	1	41.80	0	0.00	41.70	1	1,906	0.05%
2023/06/16	1	42.20	5	42.45	41.90	-4	1,926	-0.21%
2023/06/15	0	0.00	0.2	41.65	41.55	-0.2	1,872	-0.01%
2023/06/13	5	41.85	9	41.97	42.05	-4	1,890	-0.21%
2023/06/12	4	41.98	8	42.09	41.90	-4	1,870	-0.21%
2023/06/02	1	41.75	0	0.00	41.75	1	1,802	0.06%
2023/05/31	0	0.00	6	41.85	41.65	-6	1,784	-0.34%
2023/05/25	1	40.25	0.2	40.30	40.10	0.8	1,743	0.05%
2023/05/17	2	40.05	1.5	39.87	39.90	0.5	1,761	0.03%
2023/05/16	3	39.52	0	0.00	39.50	3	1,757	0.17%
2023/05/15	12	39.52	1	40.00	39.50	11	1,763	0.62%
2023/05/12	3	40.40	0	0.00	40.80	3	1,747	0.17%
2023/05/08	0	0.00	4	42.00	42.00	-4	1,870	-0.21%
2023/05/05	3	42.05	0	0.00	41.40	3	1,910	0.16%
2023/05/02	0	0.00	6	41.77	42.45	-6	1,981	-0.30%
2023/04/21	5	42.30	0	0.00	41.45	5	1,950	0.26%
2023/04/19	6	43.35	2	43.40	43.25	4	1,909	0.21%
2023/04/18	0	0.00	3	43.25	42.95	-3	1,859	-0.16%
2023/04/17	0	0.00	5	43.05	43.35	-5	1,795	-0.28%
2023/04/14	0	0.00	2	43.30	43.25	-2	1,775	-0.11%
2023/04/13	5	43.30	0	0.00	43.05	5	1,728	0.29%
2023/04/12	0	0.00	3.1	43.00	43.15	-3.1	1,639	-0.19%
2023/04/10	1	41.60	0	0.00	41.60	1	1,514	0.07%
2023/04/06	0	0.00	1	41.45	41.40	-1	1,501	-0.07%
2023/03/31	0	0.00	1	41.60	41.35	-1	1,495	-0.07%
2023/03/28	1	41.15	1	41.20	41.40	0	1,476	0.00%
2023/03/27	5	42.08	1	42.35	41.70	4	1,461	0.27%
2023/03/24	5	41.71	19	43.00	42.85	-14	1,396	-1.00%
2023/03/23	0	0.00	2	40.10	40.05	-2	1,192	-0.17%
2023/03/21	1	39.80	0	0.00	39.40	1	1,182	0.08%
2023/03/20	1	39.10	0	0.00	39.00	1	1,161	0.09%
2023/03/17	3	39.55	2	39.20	39.10	1	1,183	0.08%
2023/03/14	2	38.75	0	0.00	38.80	2	1,222	0.16%
2023/03/09	0	0.00	5	40.45	40.30	-5	1,400	-0.36%
2023/03/06	0	0.00	0	39.80	40.00	0	1,727	0.00%
2023/02/24	0.1	39.80	0	0.00	39.90	0.1	1,752	0.01%
2023/02/17	0	0.00	1	39.90	40.05	-1	1,741	-0.06%
2023/02/16	1	40.20	0	0.00	40.10	1	1,780	0.06%
2023/02/13	0	0.00	1	40.35	39.60	-1	1,831	-0.05%
2023/02/09	0	0.00	0.2	40.65	40.75	-0.2	1,811	-0.01%
2023/02/06	0	0.00	1	39.95	40.10	-1	1,736	-0.06%
2023/02/03	0	0.00	3	39.60	39.80	-3	1,685	-0.18%
2023/02/02	0	0.00	1	39.55	39.55	-1	1,646	-0.06%
2023/02/01	3	38.55	0	0.00	38.70	3	1,603	0.19%
2023/01/06	0	0.00	5	37.10	37.10	-5	1,711	-0.29%
2023/01/05	0	0.00	5	37.35	37.15	-5	1,774	-0.28%
2022/12/12	1	37.80	0	0.00	38.40	1	2,085	0.05%
2022/12/07	10	39.20	1	38.90	38.85	9	2,051	0.44%
2022/12/06	5	39.50	0	0.00	39.40	5	2,018	0.25%
2022/12/02	0	0.00	3	39.87	39.90	-3	1,934	-0.16%
2022/12/01	0.3	38.75	0	0.00	39.20	0.3	1,848	0.02%
2022/11/30	0	0.00	4	39.31	39.40	-4	1,783	-0.22%
2022/11/29	1	38.60	3	39.25	38.80	-2	1,697	-0.12%
2022/11/28	0	0.00	7	37.89	38.20	-7	1,540	-0.45%
2022/11/25	4	36.54	18	37.23	36.35	-14	1,451	-0.96%
2022/11/17	5	35.50	0	0.00	35.55	5	1,444	0.35%
2022/11/15	0	0.00	21	35.76	35.85	-21	1,498	-1.40%
2022/11/14	0	0.00	1	35.80	35.75	-1	1,600	-0.06%
2022/11/09	1	35.25	3.3	35.38	35.40	-2.3	1,645	-0.14%
2022/11/07	2	35.00	0	0.00	35.35	2	1,620	0.12%
2022/10/28	10	33.65	0	0.00	33.30	10	1,606	0.62%
2022/10/26	1	33.60	0	0.00	33.40	1	1,587	0.06%
2022/10/24	0	0.00	2	34.90	34.65	-2	1,568	-0.13%
2022/10/21	3	34.35	0	0.00	34.40	3	1,560	0.19%
2022/10/20	3	34.08	0	0.00	34.60	3	1,554	0.19%
2022/10/19	10	35.60	0	0.00	35.70	10	1,482	0.67%
2022/10/14	0	0.00	21	36.45	36.60	-21	1,417	-1.48%
2022/10/13	10	35.40	0	0.00	34.80	10	1,383	0.72%
2022/10/11	1	36.30	0	0.00	36.35	1	1,265	0.08%
2022/10/07	0	0.00	16	36.53	37.25	-16	1,124	-1.42%
2022/10/06	3	33.85	20	33.86	34.20	-17	975	-1.74%
2022/10/03	10	33.38	0	0.00	33.25	10	969	1.03%
2022/09/30	0	0.00	1	33.90	33.90	-1	967	-0.10%
2022/09/29	0	0.00	10	33.20	33.00	-10	961	-1.04%
2022/09/28	1	32.85	3	33.35	32.90	-2	961	-0.21%
2022/09/26	11	33.68	0	0.00	33.45	11	956	1.15%
2022/09/23	1	35.45	0	0.00	34.80	1	950	0.11%
2022/09/13	2	36.85	0	0.00	36.95	2	972	0.21%
2022/09/06	2	36.10	0	0.00	36.00	2	962	0.21%
2022/09/01	3	36.73	0	0.00	36.70	3	942	0.32%
2022/08/30	0	0.00	1	37.55	37.65	-1	919	-0.11%
2022/08/26	0	0.00	2	37.73	37.90	-2	892	-0.22%
2022/08/25	1	37.55	10	37.35	37.50	-9	871	-1.03%
2022/08/24	0	0.00	10	37.30	37.35	-10	854	-1.17%
2022/08/23	6	36.97	0	0.00	37.00	6	838	0.72%
2022/08/22	5	37.70	5	38.40	37.35	0	816	0.00%
2022/08/19	3	37.87	7	38.34	38.25	-4	759	-0.53%
2022/08/18	2.3	36.87	13	36.85	36.95	-10.7	642	-1.67%
2022/08/17	0	0.00	16	35.96	36.40	-16	582	-2.74%
2022/08/16	0	0.00	1	34.85	34.85	-1	524	-0.19%
2022/08/15	0	0.00	19	34.11	34.15	-19	510	-3.72%
2022/08/12	0	0.00	5	33.38	33.40	-5	500	-1.00%
2022/08/10	9	32.36	10	32.40	32.50	-1	493	-0.20%
2022/08/09	6	32.20	0	0.00	32.15	6	491	1.22%
2022/08/08	5	31.90	0	0.00	32.10	5	484	1.03%
2022/08/04	7	31.62	0	0.00	31.65	7	479	1.46%
2022/07/29	3	32.40	0	0.00	32.50	3	487	0.62%
2022/07/26	1	32.30	0	0.00	32.05	1	489	0.20%
2022/07/20	2	31.80	0	0.00	31.55	2	508	0.39%
2022/07/19	4	31.38	0	0.00	31.45	4	511	0.78%
2022/07/18	0	0.00	6	32.45	32.65	-6	514	-1.17%
2022/07/14	5	31.80	5	32.10	32.10	0	504	0.00%
2022/07/13	5	32.00	10	32.05	32.10	-5	504	-0.99%
2022/07/12	5	31.40	0	0.00	31.35	5	504	0.99%
2022/07/11	0	0.00	2	32.25	32.35	-2	512	-0.39%
2022/07/07	0	0.00	1	31.65	31.60	-1	521	-0.19%
2022/07/05	0	0.00	0.1	32.80	32.30	-0.1	543	-0.02%
2022/07/04	3	32.20	0	0.00	32.10	3	549	0.55%
2022/07/01	5	32.44	0	0.00	32.05	5	557	0.90%
2022/06/30	9	32.92	0	0.00	33.05	9	556	1.62%
2022/06/29	3	34.10	0	0.00	34.15	3	550	0.55%
2022/06/28	0	0.00	10	34.40	34.45	-10	563	-1.78%
2022/06/23	0	0.00	1	33.90	33.95	-1	579	-0.17%
2022/06/22	0	0.00	3	33.82	33.95	-3	590	-0.51%
2022/06/20	15	32.62	5	32.80	32.50	10	580	1.72%
2022/06/16	0	0.00	2	33.95	33.50	-2	574	-0.35%
2022/06/09	1	34.60	0	0.00	34.75	1	596	0.17%
2022/06/08	2	34.55	0	0.00	34.50	2	598	0.33%
2022/06/06	0	0.00	1	34.40	34.35	-1	605	-0.17%
2022/06/02	0.1	35.15	0	0.00	34.90	0.1	609	0.02%
2022/06/01	0	0.00	1	34.95	35.10	-1	621	-0.16%
2022/05/31	21	34.65	0	0.00	34.90	21	624	3.36%
2022/05/25	3	33.55	1	33.65	33.65	2	629	0.32%
2022/05/23	0	0.00	1	33.60	33.60	-1	638	-0.16%
2022/05/17	0	0.00	1	33.35	33.35	-1	667	-0.15%
2022/05/13	1	33.10	1.2	32.89	32.85	-0.2	675	-0.02%
2022/05/12	1	32.90	2	33.00	32.70	-1	687	-0.15%
2022/05/10	7	33.36	1	33.50	34.00	6	693	0.87%
2022/05/09	1	33.30	0	0.00	33.25	1	690	0.14%
2022/05/06	0	0.00	1	33.85	33.85	-1	693	-0.14%
2022/05/04	1	34.50	1	34.20	34.30	0	705	0.00%
2022/04/27	2	33.90	0	0.00	33.75	2	769	0.26%
2022/04/26	1	35.00	1	34.90	35.00	0	766	0.00%
2022/04/22	0	0.00	3	35.70	35.75	-3	774	-0.39%
2022/04/21	0	0.00	3	36.08	36.00	-3	797	-0.38%
2022/04/20	0	0.00	20	35.39	35.75	-20	808	-2.47%
2022/04/19	0	0.00	10	34.98	35.05	-10	839	-1.19%
2022/04/18	2	34.60	10	34.63	34.60	-8	869	-0.92%
2022/04/15	2	35.00	0	0.00	34.90	2	903	0.22%
2022/04/14	2	35.48	0	0.00	35.35	2	978	0.20%
2022/04/13	0	0.00	1	35.55	35.50	-1	1,170	-0.09%
2022/04/12	3	35.42	5	35.40	35.25	-2	1,436	-0.14%
2022/04/11	1	36.05	1	36.80	35.95	0	1,527	0.00%
2022/04/08	3	36.97	0	0.00	36.90	3	1,637	0.18%
2022/04/06	1	37.20	0	0.00	37.50	1	1,631	0.06%
2022/04/01	6	37.50	2	37.43	37.50	4	1,630	0.25%
2022/03/31	1	37.80	0	0.00	37.85	1	1,642	0.06%
2022/03/30	3	37.72	0	0.00	37.70	3	1,638	0.18%
2022/03/25	12	38.17	1	38.35	38.30	11	1,615	0.68%
2022/03/24	0	0.00	1	38.70	39.10	-1	1,598	-0.06%
2022/03/23	1	38.30	2	38.48	38.80	-1	1,592	-0.06%
2022/03/16	1	37.55	0	0.00	37.60	1	1,588	0.06%
2022/03/14	0	0.00	10	37.93	38.05	-10	1,596	-0.63%
2022/03/10	1	38.35	0	0.00	38.25	1	1,596	0.06%
2022/03/09	2	37.63	0	0.00	37.70	2	1,599	0.13%
2022/03/08	1	37.75	1	37.90	37.55	0	1,606	0.00%
2022/03/07	1	37.90	1	37.90	37.90	0	1,602	0.00%
2022/03/03	1	38.90	0	0.00	38.65	1	1,600	0.06%
2022/03/02	0	0.00	13	38.57	38.75	-13	1,609	-0.81%
2022/02/25	11	38.20	0	0.00	38.20	11	1,619	0.68%
2022/02/24	0	0.00	1	38.35	38.00	-1	1,654	-0.06%
2022/02/23	0	0.00	10	38.75	38.75	-10	1,654	-0.60%
2022/02/22	0	0.00	1	38.55	38.70	-1	1,656	-0.06%
2022/02/21	0	0.00	4	39.25	39.20	-4	1,667	-0.24%
2022/02/18	0	0.00	10	39.20	39.15	-10	1,694	-0.59%
2022/02/17	9	39.06	0	0.00	38.90	9	1,694	0.53%
2022/02/16	0	0.00	10	38.45	38.40	-10	1,697	-0.59%
2022/02/11	1	38.65	2	38.45	38.60	-1	1,697	-0.06%
2022/02/10	2	39.00	0	0.00	39.05	2	1,697	0.12%
2022/01/25	1	37.65	0	0.00	37.55	1	1,721	0.06%
2022/01/24	7	37.92	0	0.00	37.85	7	1,715	0.41%
2022/01/21	1	38.55	3	38.50	38.40	-2	1,712	-0.12%
2022/01/19	1	38.35	0	0.00	38.55	1	1,736	0.06%
2022/01/18	2	39.10	0	0.00	38.90	2	1,724	0.12%
2022/01/17	7	38.87	0	0.00	38.95	7	1,720	0.41%
2022/01/14	5	38.74	0	0.00	38.65	5	1,719	0.29%
2022/01/12	5	39.30	5	39.15	39.60	0	1,708	0.00%
2022/01/11	5	39.58	2	39.75	39.50	3	1,678	0.18%
2022/01/10	6	40.38	1	40.20	40.15	5	1,653	0.30%
2022/01/07	4	40.55	0	0.00	40.70	4	1,623	0.25%
2022/01/06	11	42.40	4	42.35	41.80	7	1,541	0.45%
2022/01/05	17	42.54	9	42.06	42.80	8	1,360	0.59%
2022/01/04	6	41.70	5	40.78	40.80	1	1,101	0.09%
2022/01/03	3	41.23	15	40.86	41.35	-12	1,033	-1.16%
2021/12/30	1	39.60	0	0.00	39.55	1	963	0.10%
2021/12/29	2	39.25	0	0.00	39.30	2	1,040	0.19%
2021/12/27	0	0.00	3	39.45	39.40	-3	1,041	-0.29%
2021/12/24	0	0.00	3	39.25	39.00	-3	1,036	-0.29%
2021/12/17	1	38.65	0	0.00	38.50	1	1,055	0.09%
2021/12/16	1	38.85	0	0.00	38.70	1	1,056	0.09%
2021/12/13	2	39.13	5	39.30	39.25	-3	1,092	-0.27%
2021/12/10	2	38.80	0	0.00	38.85	2	1,088	0.18%
2021/12/07	2	38.23	0	0.00	38.15	2	1,069	0.19%
2021/12/06	1	38.00	0	0.00	38.05	1	1,073	0.09%
2021/12/03	5	38.04	0	0.00	38.15	5	1,082	0.46%
2021/12/02	6	38.05	0	0.00	38.00	6	1,078	0.56%
2021/11/30	0	0.00	0.6	38.55	38.40	-0.6	1,074	-0.05%
2021/11/29	1	38.40	0	0.00	38.20	1	1,076	0.09%
2021/11/25	0	0.00	1	39.50	39.50	-1	1,083	-0.09%
2021/11/24	0	0.00	3	39.30	39.65	-3	1,082	-0.28%
2021/11/23	0	0.00	1	39.00	39.05	-1	1,079	-0.09%
2021/11/22	1	39.55	1	39.40	39.70	0	1,045	0.00%
2021/11/19	0	0.00	5	39.25	39.10	-5	1,037	-0.48%
2021/11/18	0	0.00	10	39.25	39.20	-10	1,034	-0.97%
2021/11/17	0	0.00	12	39.13	39.55	-12	1,021	-1.18%
2021/11/16	1	38.85	1	38.75	38.85	0	999	0.00%
2021/11/15	1	38.50	2	38.80	38.65	-1	998	-0.10%
2021/11/11	0	0.00	10	39.00	38.90	-10	1,004	-1.00%
2021/11/10	0	0.00	5	39.10	38.95	-5	1,017	-0.49%
2021/11/09	0	0.00	2	38.70	38.85	-2	1,027	-0.19%
2021/11/08	8	38.81	0	0.00	38.60	8	1,031	0.78%
2021/11/05	0	0.00	1	39.35	38.95	-1	1,043	-0.10%
2021/11/03	0	0.00	6	38.80	38.85	-6	1,048	-0.57%
2021/10/29	9	38.55	6.5	38.79	38.60	2.5	1,058	0.24%
2021/10/28	1	38.90	5	38.63	39.05	-4	1,046	-0.38%
2021/10/27	4	37.91	0	0.00	37.80	4	1,025	0.39%
2021/10/26	7	38.16	4	38.13	38.20	3	1,027	0.29%
2021/10/25	9	37.70	1	38.10	38.10	8	1,036	0.77%
2021/10/19	3	37.45	0	0.00	37.60	3	1,087	0.28%
2021/10/18	6	37.51	1	37.25	37.50	5	1,101	0.45%
2021/10/15	0	0.00	1	37.45	37.45	-1	1,140	-0.09%
2021/10/13	3	37.08	0	0.00	37.10	3	1,332	0.23%
2021/10/12	15	37.70	1	38.00	37.60	14	1,391	1.01%
2021/10/08	3	38.80	0	0.00	38.40	3	1,463	0.20%
2021/10/07	6	38.53	0	0.00	38.30	6	1,858	0.32%
2021/10/06	0	0.00	3.2	38.25	38.10	-3.2	1,847	-0.17%
2021/10/04	1	36.75	0	0.00	36.85	1	1,783	0.06%
2021/09/29	7	37.56	0	0.00	37.50	7	1,819	0.38%
2021/09/28	0	0.00	1	37.95	38.00	-1	1,840	-0.05%
2021/09/27	0	0.00	1	37.80	37.95	-1	1,851	-0.05%
2021/09/24	1	37.65	0	0.00	37.70	1	1,870	0.05%
2021/09/16	3	37.55	1	37.45	37.35	2	1,891	0.11%
2021/09/13	1	37.90	0	0.00	38.00	1	1,917	0.05%
2021/09/09	1	37.50	2	37.55	37.60	-1	1,960	-0.05%
2021/09/08	1	37.65	2	37.85	37.60	-1	1,976	-0.05%
2021/09/07	2	38.10	0	0.00	38.20	2	1,977	0.10%
2021/09/02	1	38.65	0	0.00	38.35	1	1,994	0.05%
2021/08/27	0	0.00	2	38.88	38.80	-2	2,002	-0.10%
2021/08/26	1	38.55	0	0.00	38.55	1	2,000	0.05%
2021/08/24	1	38.30	0	0.00	38.40	1	2,039	0.05%
2021/08/23	0	0.00	1	38.10	38.40	-1	2,053	-0.05%
2021/08/20	2	37.65	2	37.38	37.55	0	2,072	0.00%
2021/08/18	2	37.70	1	37.45	38.50	1	2,080	0.05%
2021/08/17	1	38.15	1	38.30	37.90	0	2,091	0.00%
2021/08/16	2	38.43	2	38.75	38.40	0	2,086	0.00%
2021/08/13	1	39.50	4	39.26	39.20	-3	2,080	-0.14%
2021/08/06	2	40.95	0	0.00	40.85	2	2,197	0.09%
2021/08/05	1	41.15	1	40.85	41.10	0	2,223	0.00%
2021/08/04	1	40.35	1	40.60	40.30	0	2,282	0.00%
2021/08/03	4	40.38	0	0.00	40.50	4	2,310	0.17%
2021/08/02	2	40.25	10	40.45	40.45	-8	2,335	-0.34%
2021/07/30	2	40.40	0	0.00	40.40	2	2,345	0.09%
2021/07/29	1	40.80	0	0.00	40.85	1	2,357	0.04%
2021/07/28	1	40.60	0	0.00	41.00	1	2,374	0.04%
2021/07/27	5	41.30	0	0.00	41.20	5	2,410	0.21%
2021/07/23	0	0.00	1	41.15	41.20	-1	2,446	-0.04%
2021/07/22	2	40.95	0	0.00	40.85	2	2,455	0.08%
2021/07/20	11	41.37	2	41.63	41.35	9	2,457	0.37%
2021/07/19	23	44.98	3	44.95	45.00	20	2,360	0.85%
2021/07/16	1	45.40	12	45.29	45.30	-11	2,335	-0.47%
2021/07/15	3	46.02	7	45.99	45.85	-4	2,300	-0.17%
2021/07/14	38	46.97	35	46.87	46.15	3	2,248	0.13%
2021/07/12	10	43.00	0	0.00	43.20	10	1,833	0.55%
2021/07/09	0	0.00	1	42.70	42.90	-1	1,847	-0.05%
2021/07/08	1	42.85	1	43.20	43.00	0	1,891	0.00%
2021/06/30	0	0.00	1	42.20	42.25	-1	2,121	-0.05%
2021/06/29	0	0.00	6	42.04	41.90	-6	2,156	-0.28%
2021/06/28	3	42.20	0	0.00	42.30	3	2,172	0.14%
2021/06/25	1	42.05	2	42.13	42.00	-1	2,200	-0.05%
2021/06/16	0	0.00	21	40.46	40.55	-21	2,646	-0.79%
2021/06/15	2	40.43	1	40.60	40.35	1	2,701	0.04%
2021/06/08	0.1	40.00	2	40.20	40.00	-1.9	2,888	-0.07%
2021/06/07	2	40.40	0	0.00	40.35	2	2,901	0.07%
2021/06/04	0	0.00	3	40.55	40.40	-3	2,906	-0.10%
2021/06/03	0.4	40.85	0	0.00	40.85	0.4	2,918	0.01%
2021/06/02	0	0.00	2	40.80	40.65	-2	2,943	-0.07%
2021/06/01	4	41.00	2	40.85	41.15	2	2,940	0.07%
2021/05/28	3	39.92	1	40.00	39.95	2	2,990	0.07%
2021/05/27	2	39.50	1	39.65	39.65	1	2,999	0.03%
2021/05/20	1	38.70	0	0.00	38.25	1	3,233	0.03%
2021/05/19	1	39.00	1	38.40	38.40	0	3,246	0.00%
2021/05/18	1	38.75	2	38.88	38.85	-1	3,251	-0.03%
2021/05/17	1	37.40	2	37.53	36.90	-1	3,251	-0.03%
2021/05/13	1	38.75	0	0.00	39.20	1	3,192	0.03%
2021/05/12	1.2	38.50	0	0.00	39.25	1.2	3,183	0.04%
2021/05/11	3	41.72	0	0.00	41.50	3	3,132	0.10%
2021/05/07	4	43.41	3	43.73	44.10	1	3,136	0.03%
2021/05/06	1	42.70	5	43.30	42.95	-4	3,140	-0.13%
2021/05/05	1	43.10	2	43.35	43.10	-1	3,143	-0.03%
2021/05/04	4	43.61	11	44.43	43.65	-7	3,183	-0.22%
2021/05/03	1	45.00	15	45.87	45.10	-14	3,291	-0.43%
2021/04/29	1	46.70	8.4	46.61	46.35	-7.4	3,338	-0.22%
2021/04/28	0	0.00	22	46.83	46.75	-22	3,402	-0.65%
2021/04/27	0	0.00	11	47.01	46.55	-11	3,484	-0.32%
2021/04/26	1	46.45	6	46.35	46.25	-5	3,494	-0.14%
2021/04/23	1	46.45	1	46.45	46.35	0	3,557	0.00%
2021/04/22	6	46.93	0	0.00	46.35	6	3,742	0.16%
2021/04/21	2	47.23	0	0.00	47.55	2	3,881	0.05%
2021/04/20	1	47.40	1	47.20	47.30	0	3,910	0.00%
2021/04/19	8	46.82	1	46.70	46.80	7	4,077	0.17%
2021/04/15	2	46.20	0	0.00	46.20	2	4,219	0.05%
2021/04/14	0	0.00	5	45.70	46.40	-5	4,309	-0.12%
2021/04/13	1	47.25	0	0.00	46.65	1	4,709	0.02%
2021/04/12	2	47.60	3	47.40	47.40	-1	4,822	-0.02%
2021/04/09	9	48.15	5	47.87	47.80	4	5,091	0.08%
2021/04/08	10	48.28	5	48.51	48.35	5	5,046	0.10%
2021/04/07	4	48.25	2	48.35	48.70	2	5,034	0.04%
2021/04/06	1	47.95	1	48.10	48.00	0	5,075	0.00%
2021/04/01	4	48.03	0	0.00	47.75	4	5,204	0.08%
2021/03/31	1	48.15	0	0.00	48.05	1	5,381	0.02%
2021/03/30	3	47.97	0	0.00	48.40	3	5,393	0.06%
2021/03/29	12	47.92	3	47.95	48.05	9	5,491	0.16%
2021/03/26	3	48.17	0	0.00	48.35	3	5,526	0.05%
2021/03/25	1	48.80	6	48.70	48.40	-5	5,565	-0.09%
2021/03/23	4	49.66	4	48.80	48.90	0	5,660	0.00%
2021/03/22	0	0.00	22.1	48.38	48.85	-22.1	5,619	-0.39%
2021/03/19	3	48.23	6	48.27	48.30	-3	5,702	-0.05%
2021/03/18	1	48.05	2	47.98	48.05	-1	6,029	-0.02%
2021/03/17	1	47.05	4	47.98	47.85	-3	6,604	-0.05%
2021/03/16	3	47.00	0	0.00	47.05	3	6,611	0.05%
2021/03/15	2	47.00	0	0.00	47.15	2	6,635	0.03%
2021/03/12	4	46.85	0	0.00	46.85	4	6,717	0.06%
2021/03/10	2	45.98	1	46.00	45.95	1	6,845	0.01%
2021/03/09	1	45.45	4	45.58	46.10	-3	6,962	-0.04%
2021/03/08	5	46.27	10	46.40	45.85	-5	6,998	-0.07%
2021/03/05	3	46.27	0	0.00	46.25	3	7,019	0.04%
2021/03/04	7	46.83	2	46.80	46.80	5	7,064	0.07%
2021/03/03	0	0.00	2	47.10	47.15	-2	7,089	-0.03%
2021/03/02	2	47.30	15	46.85	46.30	-13	7,058	-0.18%
2021/02/26	1	46.50	0	0.00	46.95	1	7,067	0.01%
2021/02/25	0	0.00	1	47.20	47.15	-1	7,192	-0.01%
2021/02/24	0.2	47.15	3	47.40	46.80	-2.8	7,232	-0.04%
2021/02/23	13	47.68	4	47.51	47.50	9	7,210	0.12%
2021/02/22	11	46.94	7	47.01	47.55	4	7,116	0.06%
2021/02/19	0	0.00	2	46.00	46.45	-2	7,059	-0.03%
2021/02/18	5	45.61	11.1	45.98	46.05	-6.1	7,137	-0.09%
2021/02/17	1	45.45	2	45.40	45.35	-1	7,136	-0.01%
2021/02/04	15	44.76	0	0.00	44.45	15	7,126	0.21%
2021/02/03	2	44.43	3	45.07	44.35	-1	7,123	-0.01%
2021/02/01	2	44.30	0	0.00	44.50	2	7,110	0.03%
2021/01/29	0.3	45.45	0	0.00	44.85	0.3	7,089	0.00%
2021/01/28	19	46.22	0	0.00	45.90	19	7,043	0.27%
2021/01/27	3	46.67	20	46.70	46.75	-17	7,024	-0.24%
2021/01/26	0.1	46.50	16	46.58	46.50	-15.9	7,000	-0.23%
2021/01/25	6	46.14	0	0.00	47.00	6	6,957	0.09%
2021/01/22	1	45.80	14	45.72	45.80	-13	6,817	-0.19%
2021/01/21	24.5	44.50	4	43.90	44.05	20.5	6,744	0.30%
2021/01/20	3	45.03	2	45.05	44.60	1	6,668	0.01%
2021/01/19	0	0.00	2	46.48	46.20	-2	6,593	-0.03%
2021/01/18	7	45.42	14	45.55	46.15	-7	6,568	-0.11%
2021/01/15	13	47.96	0	0.00	47.25	13	6,499	0.20%
2021/01/14	21	48.71	21	48.80	49.25	0	6,351	0.00%
2021/01/13	8	47.80	6	47.96	47.90	2	6,186	0.03%
2021/01/12	15	48.35	20	48.31	47.65	-5	6,282	-0.08%
2021/01/11	1	48.00	1	48.50	48.25	0	6,268	0.00%
2021/01/08	6	48.35	13	47.70	47.85	-7	6,230	-0.11%
2021/01/07	9	48.34	5	48.43	48.25	4	6,210	0.06%
2021/01/06	25	49.88	10	50.24	48.55	15	6,109	0.25%
2021/01/05	10	48.50	10	49.14	48.80	0	5,670	0.00%
2021/01/04	9	48.74	16	48.97	48.50	-7	5,539	-0.13%
2020/12/30	1	46.85	1	47.50	47.40	0	5,203	0.00%
2020/12/29	7	47.54	6	47.83	46.95	1	5,154	0.02%
2020/12/28	16	48.36	6	48.23	48.10	10	5,077	0.20%
2020/12/25	11	47.70	9	47.87	48.50	2	4,927	0.04%
2020/12/24	0	0.00	1	46.80	46.80	-1	4,727	-0.02%
2020/12/23	5	47.20	0	0.00	47.05	5	4,716	0.11%
2020/12/22	0.5	46.60	4	47.30	45.80	-3.5	4,700	-0.07%
2020/12/21	2	46.88	9.1	46.76	47.10	-7.1	4,638	-0.15%
2020/12/18	4	46.33	0	0.00	46.30	4	4,550	0.09%
2020/12/17	9	46.56	5	46.61	46.70	4	4,507	0.09%
2020/12/16	0	0.00	2	47.70	47.40	-2	4,408	-0.05%
2020/12/15	3	46.90	0	0.00	46.60	3	4,289	0.07%
2020/12/14	27	48.08	3.4	48.16	48.20	23.6	4,139	0.57%
2020/12/11	22	46.90	34	47.03	47.60	-12	3,748	-0.32%
2020/12/10	5	44.15	2.2	44.43	44.55	2.8	3,138	0.09%
2020/12/09	0	0.00	21	43.85	43.85	-21	3,034	-0.69%
2020/12/08	26	44.55	5.2	44.39	44.20	20.8	3,034	0.68%
2020/12/07	4	44.25	1	44.35	44.40	3	2,953	0.10%
2020/12/04	3.1	43.88	3	43.88	44.00	0.1	2,895	0.00%
2020/12/03	3	44.05	6	44.20	44.20	-3	2,851	-0.11%
2020/12/02	0	0.00	2	43.40	43.60	-2	2,768	-0.07%
2020/11/30	0	0.00	1	43.50	42.90	-1	2,867	-0.03%
2020/11/27	0	0.00	1	43.00	43.00	-1	2,881	-0.03%
2020/11/26	3	42.65	0	0.00	42.65	3	2,960	0.10%
2020/11/25	0	0.00	1	42.70	42.30	-1	2,982	-0.03%
2020/11/24	9	43.08	25	42.94	42.65	-16	2,981	-0.54%
2020/11/23	6	42.28	6	42.27	42.55	0	2,876	0.00%
2020/11/18	0	0.00	3	42.15	42.10	-3	2,974	-0.10%
2020/11/17	11	42.45	3	42.50	42.15	8	3,148	0.25%
2020/11/16	0	0.00	1	41.60	41.60	-1	3,284	-0.03%
2020/11/12	0	0.00	2	41.50	41.50	-2	3,711	-0.05%
2020/11/11	0	0.00	5	41.00	41.05	-5	3,734	-0.13%
2020/11/10	0	0.00	5	41.00	40.85	-5	3,747	-0.13%
2020/11/09	2	40.80	7	40.90	40.75	-5	3,763	-0.13%
2020/11/06	0	0.00	1	40.85	40.80	-1	3,828	-0.03%
2020/11/04	2	40.58	0	0.00	40.65	2	3,907	0.05%
2020/11/03	0	0.00	1	40.75	40.60	-1	4,019	-0.02%
2020/11/02	1	39.95	0	0.00	40.05	1	4,074	0.02%
2020/10/29	6	41.03	13	40.82	41.00	-7	4,260	-0.16%
2020/10/27	1	42.05	0	0.00	42.25	1	4,271	0.02%
2020/10/26	0	0.00	32	41.82	42.30	-32	4,270	-0.75%
2020/10/23	0	0.00	5	41.95	41.95	-5	4,283	-0.12%
2020/10/22	6	41.85	0	0.00	42.10	6	4,342	0.14%
2020/10/21	0	0.00	1	42.25	42.05	-1	4,348	-0.02%
2020/10/20	17	42.36	5	42.84	42.30	12	4,456	0.27%
2020/10/19	0	0.00	29	42.54	42.85	-29	4,359	-0.67%
2020/10/16	8	41.71	3	42.10	41.05	5	4,377	0.11%
2020/10/15	15	41.45	10	41.48	41.45	5	4,529	0.11%
2020/10/14	12	40.64	0	0.00	40.80	12	4,576	0.26%
2020/10/12	4.1	40.50	8	40.75	40.60	-3.9	4,894	-0.08%
2020/10/08	2	41.25	0	0.00	41.30	2	4,945	0.04%
2020/10/07	0	0.00	5	41.40	41.30	-5	5,013	-0.10%
2020/10/06	12	41.39	2	41.25	41.25	10	5,135	0.19%
2020/09/30	2	41.00	2	41.03	40.90	0	5,753	0.00%
2020/09/25	1	41.15	5	40.95	41.20	-4	6,077	-0.07%
2020/09/24	8	40.24	6	40.28	40.40	2	6,049	0.03%
2020/09/23	11	40.19	0	0.00	40.20	11	6,050	0.18%
2020/09/21	0.2	41.25	0	0.00	40.85	0.2	6,266	0.00%
2020/09/18	0.1	41.75	0	0.00	41.75	0.1	6,300	0.00%
2020/09/17	0.1	41.35	0	0.00	41.35	0.1	6,348	0.00%
2020/09/16	0.1	41.35	0	0.00	41.35	0.1	6,514	0.00%
2020/09/14	0	0.00	3	40.88	41.40	-3	6,860	-0.04%
2020/09/11	13.1	40.09	1	40.00	40.10	12.1	6,849	0.18%
2020/09/10	4	40.73	0	0.00	40.60	4	6,820	0.06%
2020/09/09	2.1	40.70	0	0.00	41.20	2.1	6,839	0.03%
2020/09/08	4	41.69	2	41.35	41.65	2	6,812	0.03%
2020/09/07	1	42.20	0	0.00	41.70	1	6,812	0.01%
2020/09/04	1	42.35	0	0.00	42.60	1	6,795	0.01%
2020/09/03	1	43.30	6	43.68	43.10	-5	6,761	-0.07%
2020/09/02	10.3	43.67	10	42.95	42.80	0.3	6,641	0.00%
2020/09/01	0	0.00	15	42.97	43.10	-15	6,643	-0.23%
2020/08/28	6	41.92	2	42.13	42.00	4	6,577	0.06%
2020/08/27	1	42.00	0	0.00	42.30	1	6,576	0.02%
2020/08/25	1	42.20	0	0.00	42.25	1	6,525	0.02%
2020/08/24	1	42.25	2	42.45	42.75	-1	6,469	-0.02%
2020/08/21	1	42.10	3	43.07	42.85	-2	6,403	-0.03%
2020/08/20	10	40.93	14	41.10	40.90	-4	6,284	-0.06%
2020/08/19	8	43.03	12	43.20	43.25	-4	6,081	-0.07%
2020/08/18	5	41.54	5	41.56	41.85	0	5,739	0.00%
2020/08/17	1	40.45	4	41.24	41.35	-3	5,670	-0.05%
2020/08/14	2	40.25	5	40.30	40.20	-3	5,639	-0.05%
2020/08/13	3	40.62	0	0.00	40.40	3	5,632	0.05%
2020/08/12	2	40.05	0	0.00	40.70	2	5,622	0.04%
2020/08/11	2	40.25	3	40.60	40.00	-1	5,566	-0.02%
2020/08/10	0	0.00	1	40.95	41.00	-1	5,553	-0.02%
2020/08/07	4	41.15	0	0.00	41.15	4	5,549	0.07%
2020/08/06	14	41.20	6	40.85	41.05	8	5,466	0.15%
2020/08/05	47	41.21	0	0.00	41.45	47	5,439	0.86%
2020/08/04	1	40.80	0	0.00	40.85	1	5,472	0.02%
2020/07/31	0	0.00	1	40.00	39.75	-1	5,363	-0.02%
2020/07/30	2	39.38	1	39.65	39.80	1	5,370	0.02%
2020/07/29	8	39.33	0	0.00	39.35	8	5,379	0.15%
2020/07/28	4	39.24	0	0.00	39.00	4	5,409	0.07%
2020/07/27	2	40.05	4	40.55	39.90	-2	5,528	-0.04%
2020/07/24	5	42.12	2	41.55	41.50	3	5,541	0.05%
2020/07/22	22	41.81	19	41.53	41.35	3	5,414	0.06%
2020/07/21	12	43.54	5	44.05	43.50	7	5,327	0.13%
2020/07/20	11	43.86	22	43.78	43.95	-11	5,169	-0.21%
2020/07/17	5	44.60	0	0.00	44.55	5	5,089	0.10%
2020/07/15	11.2	43.78	5	44.13	43.45	6.2	4,803	0.13%
2020/07/14	6	44.02	1	44.05	44.10	5	4,776	0.10%
2020/07/13	7	44.18	5	44.42	44.40	2	4,729	0.04%
2020/07/10	33	44.59	12	44.55	44.45	21	4,649	0.45%
2020/07/09	1.2	43.25	1	43.20	43.75	0.2	4,245	0.00%
2020/07/08	0	0.00	1	42.05	42.00	-1	4,064	-0.02%
2020/07/07	2	42.05	8	41.79	42.00	-6	4,020	-0.15%
2020/07/06	0	0.00	4	41.30	41.25	-4	3,895	-0.10%
2020/07/02	0	0.00	10	40.40	40.40	-10	3,898	-0.26%
2020/07/01	5	40.15	15	40.36	40.05	-10	3,958	-0.25%
2020/06/29	4	38.75	4	38.45	38.35	0	3,815	0.00%
2020/06/24	1	39.70	11	39.03	39.05	-10	3,795	-0.26%
2020/06/23	2	38.90	0	39.40	39.40	2	3,794	0.05%
2020/06/22	6	39.88	11	39.77	40.00	-5	3,668	-0.14%
2020/06/19	3	38.60	7	38.10	38.45	-4	3,386	-0.12%
2020/06/18	2	37.90	5	38.00	37.95	-3	3,351	-0.09%
2020/06/17	5	38.20	12	37.98	37.80	-7	3,348	-0.21%
2020/06/16	5	37.90	3	37.97	38.00	2	3,368	0.06%
2020/06/15	0	0.00	10	37.20	36.60	-10	3,404	-0.29%
2020/06/11	0	0.00	2	37.50	37.35	-2	3,458	-0.06%
2020/06/09	0	0.00	1	37.80	37.80	-1	3,634	-0.03%
2020/06/08	3	37.97	0	0.00	38.20	3	3,693	0.08%
2020/06/05	0	0.00	11	38.31	38.75	-11	3,634	-0.30%
2020/06/03	1	37.65	0	0.00	37.70	1	3,619	0.03%
2020/06/02	3	37.35	0	0.00	37.40	3	3,603	0.08%
2020/05/29	1	36.80	0	0.00	36.35	1	3,604	0.03%
2020/05/28	0	0.00	2	36.60	36.70	-2	3,613	-0.06%
2020/05/27	7	37.39	2	37.55	37.35	5	3,604	0.14%
2020/05/26	1	36.20	1	37.00	37.00	0	3,549	0.00%
2020/05/25	0	0.00	0	35.85	35.80	0	3,519	0.00%
2020/05/22	0	0.00	2	36.30	36.05	-2	3,507	-0.06%
2020/05/21	4	36.49	10	36.30	36.50	-6	3,494	-0.17%
2020/05/18	0	0.00	1	36.20	36.10	-1	3,519	-0.03%
2020/05/14	0	0.00	13	37.74	37.10	-13	3,515	-0.37%
2020/05/13	10	37.90	0	0.00	37.95	10	3,509	0.28%
2020/05/12	2	38.35	2	38.45	38.20	0	3,502	0.00%
2020/05/11	23	38.76	6	38.68	38.60	17	3,486	0.49%
2020/05/08	15	38.02	12	37.92	37.90	3	3,389	0.09%
2020/05/07	15	37.36	9	37.68	37.65	6	3,369	0.18%
2020/05/06	5	37.85	6	37.39	37.35	-1	3,364	-0.03%
2020/05/05	2	37.75	12	37.85	37.65	-10	3,364	-0.30%
2020/05/04	16	37.70	25	37.61	37.65	-9	3,364	-0.27%
2020/04/30	17	38.32	12	38.43	38.45	5	3,359	0.15%
2020/04/29	10	36.62	26	36.42	37.10	-16	3,229	-0.50%
2020/04/28	5	36.10	5	36.30	36.30	0	3,230	0.00%
2020/04/27	20	35.86	6	35.99	36.00	14	3,293	0.43%
2020/04/24	11	36.01	2	36.25	35.75	9	3,281	0.27%
2020/04/23	4	35.76	7	35.23	35.85	-3	3,191	-0.09%
2020/04/22	20	34.56	2	34.53	34.55	18	3,150	0.57%
2020/04/21	5	34.24	14	34.98	34.25	-9	3,148	-0.29%
2020/04/20	0	0.00	10	35.00	35.45	-10	3,167	-0.32%
2020/04/17	0	0.00	5	35.95	35.20	-5	3,171	-0.16%
2020/04/16	12	35.21	1	35.45	35.55	11	3,164	0.35%
2020/04/15	12	35.54	0	0.00	35.10	12	3,179	0.38%
2020/04/14	0	0.00	6	34.90	34.90	-6	3,204	-0.19%
2020/04/13	2	34.55	0	0.00	34.50	2	3,247	0.06%
2020/04/10	2	34.58	2	34.48	34.65	0	3,279	0.00%
2020/04/09	0	0.00	1	35.00	34.40	-1	3,353	-0.03%
2020/04/08	17	34.57	0	0.00	35.00	17	3,473	0.49%
2020/04/07	5	34.64	10	34.57	34.90	-5	3,459	-0.14%
2020/04/06	10	32.17	5	32.03	32.75	5	3,453	0.14%
2020/04/01	1	29.65	0	0.00	29.80	1	3,570	0.03%
2020/03/31	2	29.55	5	29.30	29.25	-3	3,641	-0.08%
2020/03/27	0.5	28.90	3	29.15	28.90	-2.5	3,612	-0.07%
2020/03/26	4	28.58	6	27.80	28.70	-2	3,601	-0.06%
2020/03/24	4	26.18	2	26.55	26.80	2	3,562	0.06%
2020/03/23	0	0.00	3	24.75	25.00	-3	3,583	-0.08%
2020/03/20	4	24.63	0	0.00	25.70	4	3,597	0.11%
2020/03/19	10	24.50	0	0.00	23.40	10	3,583	0.28%
2020/03/18	1	27.10	2	26.68	26.00	-1	3,620	-0.03%
2020/03/17	6	26.72	1	26.65	26.90	5	3,842	0.13%
2020/03/16	2	28.20	0	0.00	27.80	2	3,911	0.05%
2020/03/13	11	28.61	0	0.00	28.45	11	4,071	0.27%
2020/03/12	24	32.62	1	33.10	31.50	23	4,017	0.57%
2020/03/11	0	0.00	4	35.65	34.80	-4	3,992	-0.10%
2020/03/10	5	34.41	0	0.00	35.05	5	4,013	0.12%
2020/03/09	12	35.77	2	35.03	35.00	10	4,066	0.25%
2020/03/06	5	36.75	0	0.00	36.75	5	4,173	0.12%
2020/03/05	1	37.70	3	37.75	37.65	-2	4,251	-0.05%
2020/03/04	3	36.55	1	36.65	37.00	2	4,308	0.05%
2020/03/03	0	0.00	4	37.40	37.20	-4	4,322	-0.09%
2020/03/02	3	36.57	1	36.65	36.50	2	4,344	0.05%
2020/02/27	2	37.50	1	37.65	37.20	1	4,385	0.02%
2020/02/25	0	0.00	2	37.30	38.30	-2	4,392	-0.05%
2020/02/24	1	37.95	1	37.90	37.95	0	4,427	0.00%
2020/02/21	0	0.00	1	38.30	38.35	-1	4,472	-0.02%
2020/02/20	0	0.00	1	38.75	38.75	-1	4,492	-0.02%
2020/02/18	4	38.30	0	0.00	38.10	4	4,567	0.09%
2020/02/17	3	38.80	0	0.00	38.80	3	4,685	0.06%
2020/02/14	1	39.45	3	39.38	39.40	-2	5,007	-0.04%
2020/02/13	0	0.00	2	39.50	38.85	-2	5,135	-0.04%
2020/02/04	1	39.00	0	0.00	39.40	1	6,363	0.02%
2020/02/03	1	36.85	5	36.87	38.00	-4	6,511	-0.06%
2020/01/31	0	0.00	2	39.98	39.80	-2	6,658	-0.03%
2020/01/30	10	40.60	1	40.40	40.30	9	6,867	0.13%
2020/01/20	0.1	44.75	4	45.03	44.75	-3.9	6,931	-0.06%
2020/01/16	1	44.75	0	44.70	44.70	1	7,236	0.01%
2020/01/15	2.1	44.00	0	0.00	44.10	2.1	7,475	0.03%
2020/01/14	1.6	44.42	3	44.33	44.45	-1.4	8,362	-0.02%
2020/01/09	3	43.43	0	0.00	43.20	3	8,509	0.04%
2020/01/08	5	43.69	40	42.96	43.25	-35	8,763	-0.40%
2020/01/07	14	43.21	3	43.82	43.00	11	8,956	0.12%
2020/01/06	5.3	44.71	4	44.60	44.15	1.3	9,363	0.01%
2020/01/03	11.7	45.38	6	45.76	45.35	5.7	9,819	0.06%
2020/01/02	11.1	46.49	12	46.40	45.90	-0.9	10,112	-0.01%
2019/12/31	4	45.95	1	46.45	45.80	3	10,155	0.03%
2019/12/30	8	46.38	0	0.00	46.10	8	10,186	0.08%
2019/12/27	1	46.10	9	45.86	46.00	-8	10,049	-0.08%
2019/12/26	0	0.00	13	44.50	44.80	-13	9,824	-0.13%
2019/12/25	5.3	43.84	0	0.00	43.85	5.3	9,696	0.05%
2019/12/24	0	0.00	2	43.75	43.85	-2	9,720	-0.02%
2019/12/20	2	43.73	0	0.00	43.45	2	9,733	0.02%
2019/12/19	0.4	43.15	0	0.00	43.20	0.4	9,735	0.00%
2019/12/18	5	43.43	0	0.00	43.40	5	9,748	0.05%
2019/12/17	1.2	43.90	0	0.00	43.90	1.2	9,828	0.01%
2019/12/16	1	43.90	4	43.88	44.10	-3	9,899	-0.03%
2019/12/13	6.2	43.99	0	0.00	43.70	6.2	10,019	0.06%
2019/12/12	16.2	46.09	14	44.84	44.65	2.2	9,924	0.02%
2019/12/11	2	44.85	2	45.18	45.25	0	9,721	0.00%
2019/12/10	4	45.08	10	44.97	44.80	-6	9,684	-0.06%
2019/12/09	5.3	44.09	5	44.34	43.85	0.3	9,488	0.00%
2019/12/06	5	43.44	6	44.04	44.15	-1	9,472	-0.01%
2019/12/05	0	0.00	4	43.33	43.30	-4	9,755	-0.04%
2019/12/04	12	43.24	5	43.55	43.00	7	9,952	0.07%
2019/12/03	9.1	44.09	16	44.38	43.90	-6.9	9,913	-0.07%
2019/12/02	3	43.32	10	43.70	43.50	-7	9,777	-0.07%
2019/11/29	0.1	43.15	1	42.95	43.15	-1	9,734	-0.01%
2019/11/28	1	43.20	9	43.26	43.45	-8	9,673	-0.08%
2019/11/27	10	43.35	2	43.43	43.55	8	9,674	0.08%
2019/11/26	1	43.05	6	43.26	43.50	-5	9,652	-0.05%
2019/11/22	1.2	42.43	1	42.75	42.35	0.2	9,644	0.00%
2019/11/21	3	41.50	2	42.30	42.60	1	9,690	0.01%
2019/11/20	1	43.15	1	42.30	42.35	0	9,701	0.00%
2019/11/19	5.1	43.15	0	0.00	43.20	5.1	9,746	0.05%
2019/11/18	2	43.45	0	0.00	43.50	2	9,730	0.02%
2019/11/15	0.1	43.05	4	42.84	43.05	-3.9	9,742	-0.04%
2019/11/14	13	42.09	5	42.38	42.20	8	9,773	0.08%
2019/11/13	28	42.41	2	43.45	42.10	26	9,656	0.27%
2019/11/12	13	45.07	1	44.65	44.65	12	9,317	0.13%
2019/11/11	12	46.45	8	45.29	45.20	4	9,183	0.04%
2019/11/08	1	44.75	9	45.57	45.70	-8	8,954	-0.09%
2019/11/07	17	45.00	4	44.55	44.95	13	8,821	0.15%
2019/11/06	9	43.89	17	44.50	44.60	-8	8,649	-0.09%
2019/11/05	13	43.92	3	44.20	44.05	10	8,518	0.12%
2019/11/04	2	45.00	5	45.50	45.00	-3	8,393	-0.04%
2019/11/01	17	46.80	14	46.44	45.90	3	8,267	0.04%
2019/10/31	5	45.47	14	45.60	45.70	-9	7,899	-0.11%
2019/10/30	14	45.27	3	45.00	45.00	11	7,712	0.14%
2019/10/29	13	44.95	12	45.18	44.75	1	7,522	0.01%
2019/10/28	4	44.09	1	44.65	44.20	3	7,296	0.04%
2019/10/25	3	44.58	8	44.02	43.80	-5	7,172	-0.07%
2019/10/24	21	44.26	7	44.78	44.80	14	7,057	0.20%
2019/10/23	11	45.94	10	45.80	45.05	1	6,886	0.01%
2019/10/22	15	46.90	13	47.55	46.00	2	6,665	0.03%
2019/10/21	2	43.78	1	43.70	44.00	1	5,805	0.02%
2019/10/18	2	43.70	3	43.45	43.60	-1	5,744	-0.02%
2019/10/17	2	43.18	2	43.05	43.35	0	5,658	0.00%
2019/10/16	7	43.49	14	43.41	43.05	-7	5,626	-0.12%
2019/10/15	14	43.91	6	43.81	43.30	8	5,344	0.15%
2019/10/14	13	42.78	42	43.66	44.55	-29	5,150	-0.56%
2019/10/09	34	40.27	60	39.99	40.50	-26	4,702	-0.55%
2019/10/08	31	38.69	28	38.54	38.50	3	4,309	0.07%
2019/10/07	4	37.38	11	37.30	37.35	-7	4,173	-0.17%
2019/10/04	3	36.52	9	35.90	36.55	-6	4,071	-0.15%
2019/10/01	2	34.60	0	0.00	35.20	2	3,992	0.05%
2019/09/27	5	35.21	2	34.90	34.80	3	4,004	0.07%
2019/09/26	4	35.58	3	35.90	35.60	1	3,976	0.03%
2019/09/25	4	35.40	0	0.00	35.55	4	3,944	0.10%
2019/09/24	0	0.00	2	36.48	36.00	-2	3,936	-0.05%
2019/09/23	1	36.25	0	0.00	36.45	1	3,901	0.03%
2019/09/19	2	36.48	3	36.45	36.50	-1	3,745	-0.03%
2019/09/18	10	36.16	5	36.11	37.00	5	3,653	0.14%
2019/09/17	5	35.60	1	35.55	35.55	4	3,510	0.11%
2019/09/16	5	35.63	5	35.86	35.95	0	3,567	0.00%
2019/09/12	3	35.80	7	35.88	36.15	-4	3,531	-0.11%
2019/09/11	2	34.58	0	0.00	34.70	2	3,454	0.06%
2019/09/10	4	34.95	2	34.90	34.80	2	3,423	0.06%
2019/09/09	19	36.23	9	36.62	35.70	10	3,350	0.30%
2019/09/06	2	36.35	10	36.38	36.60	-8	3,022	-0.26%
2019/09/05	1	35.50	16	35.12	34.85	-15	2,852	-0.53%
2019/09/04	0	0.00	4	34.91	35.20	-4	2,855	-0.14%
2019/09/03	3	34.65	8	35.04	35.20	-5	2,837	-0.18%
2019/09/02	0	0.00	4	35.10	34.80	-4	2,785	-0.14%
2019/08/30	3	34.75	7	34.81	34.65	-4	2,772	-0.14%
2019/08/29	0	0.00	5	34.45	34.50	-5	2,747	-0.18%
2019/08/27	10	33.72	0	0.00	33.75	10	2,691	0.37%
2019/08/26	3	33.68	1	33.35	33.35	2	2,671	0.07%
2019/08/23	1	35.30	1	35.50	35.30	0	2,631	0.00%
2019/08/22	2	35.53	3	35.72	35.75	-1	2,602	-0.04%
2019/08/21	0	0.00	1	34.95	34.85	-1	2,522	-0.04%
2019/08/20	5	35.08	9	35.10	35.05	-4	2,497	-0.16%
2019/08/19	4	34.18	69	33.48	35.05	-65	2,432	-2.67%
2019/08/15	3	31.05	0	0.00	31.60	3	2,333	0.13%
2019/08/08	2	32.30	2	32.30	32.00	0	2,394	0.00%
2019/08/07	1	31.35	0	0.00	31.05	1	2,406	0.04%
2019/08/02	1	32.10	2	32.38	31.80	-1	2,666	-0.04%
2019/08/01	0	0.00	1	33.40	33.35	-1	2,703	-0.04%
2019/07/31	1	34.00	5	33.56	34.00	-4	2,807	-0.14%
2019/07/30	4	35.08	22	34.90	35.15	-18	2,822	-0.64%
2019/07/29	3	36.05	1	35.85	35.65	2	2,808	0.07%
2019/07/26	62	35.70	5	35.62	35.70	57	2,837	2.01%
2019/07/25	2	34.78	1	35.05	35.30	1	2,875	0.03%
2019/07/24	4	35.58	0	0.00	34.65	4	2,889	0.14%
2019/07/23	0	0.00	2	35.50	35.15	-2	2,959	-0.07%
2019/07/22	1	35.25	0	0.00	35.15	1	3,052	0.03%
2019/07/18	8	35.58	1	35.60	34.90	7	3,040	0.23%
2019/07/16	3	35.57	2	35.30	35.10	1	3,048	0.03%
2019/07/15	7	35.11	7	35.04	35.15	0	3,079	0.00%
2019/07/12	4	35.70	3	35.83	35.80	1	3,119	0.03%
2019/07/11	25	36.35	15	36.36	36.80	10	3,099	0.32%
2019/07/10	1	34.20	7	34.54	35.80	-6	2,908	-0.21%
2019/07/09	5	32.40	0	0.00	32.55	5	2,876	0.17%
2019/07/08	10	32.40	0	0.00	32.35	10	2,991	0.33%
2019/07/04	11	32.79	0	0.00	32.90	11	3,180	0.35%
2019/07/03	12	32.17	0	0.00	32.10	12	3,236	0.37%
2019/07/02	12	32.35	2	32.30	32.30	10	3,420	0.29%
2019/07/01	8	32.52	43	32.26	32.60	-35	3,839	-0.91%
2019/06/28	4	31.73	1	31.80	31.65	3	3,864	0.08%
2019/06/27	4	31.73	0	0.00	31.70	4	3,904	0.10%
2019/06/26	3	31.45	0	0.00	31.45	3	3,933	0.08%
2019/06/25	0	0.00	4	31.58	31.45	-4	4,004	-0.10%
2019/06/24	27	31.91	0	0.00	32.00	27	4,174	0.65%
2019/06/21	10	32.15	29	32.72	31.70	-19	4,317	-0.44%
2019/06/20	27	32.29	0	32.35	32.35	27	4,331	0.62%
2019/06/19	4	31.55	1	31.65	31.65	3	4,389	0.07%
2019/06/18	0	0.00	2	30.93	31.00	-2	4,417	-0.05%
2019/06/17	2	31.03	3	30.92	31.00	-1	4,482	-0.02%
2019/06/13	2	32.10	9	32.16	31.50	-7	4,625	-0.15%
2019/06/12	4	32.10	4	32.35	32.95	0	4,701	0.00%
2019/06/11	3	31.22	1	31.60	31.15	2	4,830	0.04%
2019/06/10	1	31.10	0	0.00	31.00	1	5,174	0.02%
2019/06/05	1	31.45	1	31.10	31.10	0	6,114	0.00%
2019/05/31	1	32.10	1	32.05	32.05	0	6,806	0.00%
2019/05/30	2	31.13	1	30.90	31.40	1	7,087	0.01%
2019/05/29	6	30.86	2	30.78	30.75	4	7,135	0.06%
2019/05/27	1	31.30	1	31.40	31.50	0	7,188	0.00%
2019/05/24	0	0.00	1	31.35	31.60	-1	7,203	-0.01%
2019/05/23	3	31.38	2	31.25	30.90	1	7,217	0.01%
2019/05/22	0	0.00	2	32.20	32.20	-2	7,189	-0.03%
2019/05/21	5	32.70	0	0.00	32.65	5	7,196	0.07%
2019/05/17	3	31.80	2	32.25	31.55	1	7,296	0.01%
2019/05/15	7	33.78	9	34.01	33.95	-2	7,297	-0.03%
2019/05/14	5	32.00	0	0.00	33.00	5	7,285	0.07%
2019/05/10	0	0.00	2	33.90	33.70	-2	7,109	-0.03%
2019/05/09	0	0.00	3	35.95	35.45	-3	6,976	-0.04%
2019/05/08	6	36.27	0	0.00	35.35	6	6,904	0.09%
2019/05/07	1	37.55	1	38.30	37.35	0	6,796	0.00%
2019/05/06	1	37.90	2	38.05	37.90	-1	6,747	-0.01%
2019/05/03	3	38.95	1	38.90	39.00	2	6,703	0.03%
2019/05/02	1	38.80	3	38.60	38.80	-2	6,634	-0.03%
2019/04/30	12	36.85	1	37.00	37.50	11	6,546	0.17%
2019/04/29	1	38.30	2	38.65	37.50	-1	6,501	-0.02%
2019/04/26	0	0.00	34	38.97	38.95	-34	6,379	-0.53%
2019/04/23	31	38.05	0	0.00	37.95	31	6,208	0.50%
2019/04/22	2	38.63	80	38.85	38.65	-78	6,181	-1.26%
2019/04/19	87	37.94	4	37.80	37.70	83	6,119	1.36%
2019/04/18	3	38.53	1	38.85	38.25	2	6,016	0.03%
2019/04/17	3	39.95	5	40.46	39.20	-2	5,932	-0.03%
2019/04/16	1	39.60	0	0.00	39.50	1	5,834	0.02%
2019/04/15	5	38.76	6	39.44	40.20	-1	5,761	-0.02%
2019/04/12	6	39.84	5	39.61	38.95	1	5,677	0.02%
2019/04/11	21	41.63	21	40.74	40.05	0	5,554	0.00%
2019/04/10	13	41.16	7	42.26	41.10	6	5,459	0.11%
2019/04/09	0	0.00	2	42.10	42.90	-2	5,339	-0.04%
2019/04/08	4	45.25	1	43.55	43.05	3	5,252	0.06%
2019/04/03	12	42.65	8	42.87	43.45	4	5,053	0.08%
2019/04/02	1	40.20	2	39.43	39.50	-1	4,620	-0.02%
2019/04/01	2	39.03	1	38.90	39.00	1	4,567	0.02%
2019/03/29	0	0.00	1	39.40	39.20	-1	4,523	-0.02%
2019/03/28	2	39.68	1	39.95	39.05	1	4,497	0.02%
2019/03/27	7	40.20	5	40.60	40.75	2	4,438	0.05%
2019/03/26	2	38.90	10	39.18	39.00	-8	4,258	-0.19%
2019/03/25	6	37.80	2	38.08	38.00	4	4,125	0.10%
2019/03/22	0	0.00	3	38.82	38.25	-3	4,042	-0.07%
2019/03/21	2	38.10	0	0.00	38.65	2	3,975	0.05%
2019/03/20	3	38.37	1	38.55	38.15	2	3,961	0.05%
2019/03/15	2	39.68	6	39.68	38.50	-4	3,726	-0.11%
2019/03/14	1	39.95	6.2	40.16	40.65	-5.2	3,582	-0.14%
2019/03/13	15	39.43	12	39.80	40.30	3	3,419	0.09%
2019/03/12	9	39.97	47	39.24	37.55	-38	3,078	-1.23%
2019/03/11	6	37.25	154	38.53	38.60	-148	2,521	-5.87%	大賣/鉅額交易
2019/03/08	1	34.90	2	34.35	35.10	-1	2,187	-0.05%
2019/03/07	3	34.35	3	34.30	35.10	0	2,108	0.00%
2019/03/06	6	33.26	99	34.08	34.70	-93	1,888	-4.92%
2019/03/05	5	32.15	9	32.04	31.95	-4	1,550	-0.26%
2019/03/04	3	29.83	1	29.50	30.40	2	1,261	0.16%
2019/02/27	0	0.00	1	28.65	28.80	-1	1,193	-0.08%
2019/02/26	1	28.70	2	28.95	28.35	-1	1,179	-0.08%
2019/02/22	0	0.00	2	27.50	27.30	-2	1,125	-0.18%
2019/02/18	2	27.95	12	28.12	28.00	-10	1,411	-0.71%
2019/02/15	4	25.41	4	26.01	26.90	0	1,301	0.00%
2019/02/14	3	25.38	3	25.22	25.20	0	1,242	0.00%
2019/02/13	2	25.15	0	0.00	25.05	2	1,222	0.16%
2019/02/12	0	0.00	1	24.40	24.65	-1	1,190	-0.08%
2019/01/30	1	24.10	2	23.95	23.95	-1	1,182	-0.08%
2019/01/28	0	0.00	6	24.61	24.40	-6	1,180	-0.51%
2019/01/24	2	23.83	0	0.00	23.70	2	1,171	0.17%
2019/01/21	1	23.90	0	0.00	23.90	1	1,187	0.08%
2019/01/17	0	0.00	1	23.70	24.05	-1	1,200	-0.08%
2019/01/16	1	23.75	0	0.00	23.50	1	1,194	0.08%
2019/01/08	0	0.00	1	23.10	22.95	-1	1,237	-0.08%
2019/01/02	1	23.60	0	0.00	23.30	1	1,306	0.08%
2018/12/24	0	0.00	1	23.95	24.05	-1	1,352	-0.07%
2018/12/22	1	23.85	2	23.78	23.70	-1	1,351	-0.07%
2018/12/21	3	23.15	0	0.00	23.50	3	1,362	0.22%
2018/12/20	3	23.17	5	23.03	22.95	-2	1,353	-0.15%
2018/12/19	1	23.90	1	23.90	23.70	0	1,348	0.00%
2018/12/18	2	24.05	2	24.00	23.85	0	1,350	0.00%
2018/12/14	2	24.70	1	24.90	24.60	1	1,449	0.07%
2018/12/13	2	25.13	3	25.23	25.20	-1	1,446	-0.07%
2018/12/12	0	0.00	1	24.30	24.65	-1	1,427	-0.07%
2018/12/07	0	0.00	1	24.90	24.90	-1	1,441	-0.07%
2018/12/04	12	25.36	27	25.31	25.65	-15	1,453	-1.03%
2018/12/03	1	25.25	1	25.05	25.25	0	1,434	0.00%
2018/11/30	21	24.30	4.1	24.27	24.30	16.9	1,402	1.20%
2018/11/29	0	0.00	2	24.50	24.30	-2	1,383	-0.14%
2018/11/28	3	24.60	0	0.00	24.55	3	1,362	0.22%
2018/11/26	0	0.00	1	24.20	24.10	-1	1,335	-0.07%
2018/11/22	2	24.68	1	24.40	24.35	1	1,335	0.07%
2018/11/21	1	24.15	0	0.00	24.10	1	1,312	0.08%
2018/11/20	16	24.29	0	0.00	24.15	16	1,301	1.23%
2018/11/19	2	24.25	2	24.00	24.10	0	1,272	0.00%
2018/11/16	15	23.95	12	23.99	24.00	3	1,240	0.24%
2018/11/15	3	23.30	2	23.43	23.45	1	1,079	0.09%
2018/11/02	0	0.00	1	21.75	21.75	-1	1,074	-0.09%
2018/11/01	1	21.70	2	21.58	21.75	-1	1,075	-0.09%
2018/10/31	3	21.15	1	21.20	21.30	2	1,071	0.19%
2018/10/30	2	20.83	1	20.55	20.70	1	1,073	0.09%
2018/10/25	4	20.33	10	20.34	20.30	-6	1,130	-0.53%
2018/10/24	2	20.85	0	0.00	20.85	2	1,128	0.18%
2018/10/22	0	0.00	1	21.15	21.35	-1	1,137	-0.09%
2018/10/19	8	21.06	5	21.08	21.10	3	1,134	0.26%
2018/10/18	1	22.10	1	21.90	21.80	0	1,111	0.00%
2018/10/17	0	0.00	1	21.95	21.95	-1	1,112	-0.09%
2018/10/15	7	22.43	0	0.00	22.05	7	1,106	0.63%
2018/10/12	0	0.00	4	21.54	21.75	-4	1,115	-0.36%
2018/10/11	6	21.98	0	0.00	21.85	6	1,110	0.54%
2018/10/09	0	0.00	3	24.05	24.25	-3	1,064	-0.28%
2018/10/08	0	0.00	7	24.06	24.20	-7	1,059	-0.66%
2018/10/05	2	24.35	4	24.28	24.30	-2	1,052	-0.19%
2018/10/02	0	0.00	2	26.20	26.30	-2	1,022	-0.20%
2018/10/01	4	26.23	0	0.00	26.20	4	1,030	0.39%
2018/09/28	5	26.20	0	0.00	25.90	5	1,046	0.48%
2018/09/27	0	0.00	3	26.00	25.95	-3	1,038	-0.29%
2018/09/26	5	26.03	2	26.10	26.10	3	1,034	0.29%
2018/09/25	6	25.98	6	25.90	25.90	0	1,029	0.00%
2018/09/21	1	26.30	0	0.00	25.85	1	1,029	0.10%
2018/09/20	0	0.00	2	26.75	26.50	-2	936	-0.21%
2018/09/19	2	27.10	0	0.00	26.85	2	918	0.22%
2018/09/18	0	0.00	5	27.20	27.20	-5	916	-0.55%
2018/09/17	4	27.75	6	27.49	28.20	-2	920	-0.22%
2018/09/14	5	27.00	0	0.00	27.40	5	919	0.54%
2018/09/12	0	0.00	1	26.95	26.95	-1	926	-0.11%
2018/09/10	3	26.88	2	27.10	27.05	1	937	0.11%
2018/09/07	2	27.50	2	27.40	27.20	0	926	0.00%
2018/09/03	2	28.05	0	0.00	27.90	2	959	0.21%
2018/08/30	2	28.65	2	28.45	28.40	0	983	0.00%
2018/08/29	1	28.60	1	28.55	28.60	0	989	0.00%
2018/08/28	0	0.00	30	28.30	28.10	-30	990	-3.03%
2018/08/27	3	27.70	0	0.00	27.75	3	1,000	0.30%
2018/08/22	3	27.80	0	0.00	28.00	3	1,026	0.29%
2018/08/20	2	28.05	3	27.77	27.60	-1	1,039	-0.10%
2018/08/17	5	28.15	2	28.00	28.00	3	1,032	0.29%
2018/08/16	2	27.85	4	27.93	27.65	-2	1,028	-0.20%
2018/08/15	32	27.51	3	28.90	28.30	29	1,018	2.85%
2018/08/14	1	29.50	0	0.00	29.45	1	964	0.10%
2018/08/13	1	29.50	0	0.00	29.80	1	967	0.10%
2018/08/06	1	30.90	0	0.00	30.80	1	1,064	0.09%
2018/08/03	0	0.00	0	31.00	30.80	0	1,063	0.00%
2018/07/27	4	33.15	0	0.00	33.00	4	1,061	0.38%
2018/07/23	1	32.40	0	0.00	32.10	1	1,081	0.09%
2018/07/19	11	32.60	2	32.65	32.55	9	1,094	0.82%
2018/07/16	2	31.95	0	0.00	31.90	2	1,086	0.18%
2018/07/12	2	31.40	0	0.00	31.45	2	1,097	0.18%
2018/07/11	0	0.00	1	31.15	31.15	-1	1,098	-0.09%
2018/07/10	0	0.00	1	31.35	31.70	-1	1,104	-0.09%
2018/07/09	2	30.75	0	0.00	31.80	2	1,099	0.18%
2018/07/06	1	31.15	2	31.35	30.65	-1	1,088	-0.09%
2018/06/29	5	32.62	0	0.00	32.50	5	1,093	0.46%
2018/06/27	2	32.90	2	32.90	32.70	0	1,087	0.00%
2018/06/26	5	33.33	2	33.00	33.00	3	1,081	0.28%
2018/06/25	0	0.00	1	34.45	34.00	-1	1,063	-0.09%
2018/06/22	1	34.65	1	34.60	34.45	0	1,049	0.00%
2018/06/21	0	0.00	2	35.15	35.05	-2	1,033	-0.19%
2018/06/20	1	35.20	0	0.00	35.15	1	1,036	0.10%
2018/06/19	3	35.83	0	0.00	35.55	3	1,031	0.29%
2018/06/14	2	36.00	0	0.00	35.90	2	990	0.20%
2018/06/13	0	0.00	2	35.95	35.95	-2	991	-0.20%
2018/06/12	1	36.00	1	35.90	35.80	0	975	0.00%
2018/06/08	3	36.15	2	36.05	36.05	1	964	0.10%
2018/06/07	0	0.00	1	36.30	36.30	-1	961	-0.10%
2018/06/01	7	35.54	0	35.50	35.45	7	963	0.73%
2018/05/31	1	35.10	0	0.00	35.45	1	970	0.10%
2018/05/30	2	35.10	0	0.00	35.05	2	966	0.21%
2018/05/29	0	0.00	7	35.40	35.40	-7	969	-0.72%
2018/05/28	3	35.47	0	0.00	35.35	3	975	0.31%
2018/05/25	4	35.23	2	35.15	35.25	2	962	0.21%
2018/05/24	0	0.00	1	35.10	35.20	-1	968	-0.10%
2018/05/22	0	0.00	1	35.40	35.55	-1	984	-0.10%
2018/05/18	11	35.05	0	0.00	35.05	11	1,007	1.09%
2018/05/17	10	35.80	1	35.70	35.75	9	1,004	0.90%
2018/05/16	57	35.88	18	35.68	35.55	39	991	3.93%
2018/05/14	2	40.45	0	0.00	40.45	2	970	0.21%
2018/05/09	1	41.25	4	40.65	41.00	-3	998	-0.30%
2018/05/04	0	0.00	1	38.60	38.75	-1	971	-0.10%
2018/05/03	1	38.75	0	0.00	39.00	1	977	0.10%
2018/05/02	2	38.80	1	39.10	39.20	1	983	0.10%
2018/04/30	2	38.30	0	0.00	38.75	2	990	0.20%
2018/04/27	0	0.00	1	39.05	38.80	-1	987	-0.10%
2018/04/26	6	39.45	0	0.00	39.45	6	994	0.60%
2018/04/25	3	39.70	1	39.50	39.50	2	1,011	0.20%
2018/04/24	1	40.10	1	39.50	40.05	0	1,006	0.00%
2018/04/23	50	40.17	0	0.00	40.25	50	1,006	4.97%
2018/04/20	0	0.00	3	40.68	40.80	-3	1,010	-0.30%
2018/04/13	1	40.55	0	0.00	40.50	1	1,069	0.09%
2018/04/12	0	0.00	1	40.35	40.40	-1	1,109	-0.09%
2018/04/11	0	0.00	1	40.70	40.40	-1	1,136	-0.09%
2018/04/10	2	40.85	0	0.00	41.00	2	1,165	0.17%
2018/04/09	0	0.00	2	39.90	40.05	-2	1,182	-0.17%
2018/04/03	1	40.20	1	40.20	40.10	0	1,189	0.00%
2018/03/30	0	0.00	5.3	40.85	41.00	-5.3	1,199	-0.44%
2018/03/28	1	41.25	0	0.00	41.05	1	1,215	0.08%
2018/03/23	1	40.60	0	0.00	40.50	1	1,277	0.08%
2018/03/22	0	0.00	1	41.85	41.70	-1	1,372	-0.07%
2018/03/19	0.1	42.40	0	0.00	42.40	0.1	1,537	0.01%
2018/03/14	0	0.00	1	42.95	43.15	-1	1,721	-0.06%
2018/03/13	1	43.00	0	0.00	43.00	1	1,748	0.06%
2018/03/12	18	42.51	1	42.70	42.65	17	1,768	0.96%
2018/03/09	2	42.63	1	42.40	42.70	1	1,794	0.06%
2018/03/08	38.1	42.95	0	0.00	42.90	38.1	1,811	2.10%
2018/03/07	0	0.00	18	42.70	42.85	-18	1,843	-0.98%
2018/03/05	0	0.00	3	41.85	41.50	-3	1,829	-0.16%
2018/02/26	0	0.00	3	42.40	42.30	-3	2,002	-0.15%
2018/02/23	0	0.00	2	41.95	42.15	-2	2,005	-0.10%
2018/02/22	18	41.57	4	41.43	41.60	14	2,024	0.69%
2018/02/21	1	41.70	0	0.00	41.55	1	2,072	0.05%
2018/02/12	1	41.20	0	0.00	41.15	1	2,110	0.05%
2018/02/09	8	40.19	0	0.00	41.10	8	2,135	0.37%
2018/02/07	7	42.86	0	0.00	41.70	7	2,171	0.32%
2018/02/06	2	42.63	10	43.40	41.75	-8	2,182	-0.37%
2018/01/31	6	45.85	0	0.00	45.95	6	2,460	0.24%
2018/01/26	1	46.10	0	0.00	45.50	1	2,505	0.04%
2018/01/24	0	0.00	1	46.50	46.30	-1	2,547	-0.04%
2018/01/23	1	47.10	0.1	46.75	46.75	0.9	2,552	0.03%
2018/01/22	0	0.00	1	47.40	46.75	-1	2,593	-0.04%
2018/01/19	2	47.40	0	0.00	47.40	2	2,660	0.08%
2018/01/17	20	47.50	0	0.00	47.40	20	2,887	0.69%
2018/01/15	1	47.55	0	0.00	47.80	1	2,946	0.03%
2018/01/10	0	0.00	2	47.80	48.10	-2	3,084	-0.06%
2018/01/08	3	48.83	0	0.00	48.70	3	3,146	0.10%
2018/01/05	1	50.00	0	0.00	49.70	1	3,229	0.03%
2018/01/04	40	49.50	0	0.00	49.45	40	3,273	1.22%
2018/01/02	1	49.30	1	49.55	49.30	0	3,458	0.00%