正崴 (2392)-元富-大昌券商分點個股進出

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
46.60
漲跌
--
漲幅
0.00%
成交量
2,362張
產業
上市電子零組件類股
590人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正崴 (2392)籌碼相關－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/04/30	0.5	46.75	0	0.00	46.60	0.5	2,460	0.02%
2024/04/29	0	0.00	1	46.40	46.60	-1	2,442	-0.04%
2024/04/24	1	45.20	0	0.00	45.80	1	2,415	0.04%
2024/04/23	0	0.00	50	44.60	44.60	-50	2,415	-2.07%
2024/04/19	0	0.00	1	44.25	44.40	-1	2,430	-0.04%
2024/04/18	1	46.40	0	0.00	46.25	1	2,388	0.04%
2024/04/16	20	43.90	0	0.00	43.50	20	2,351	0.85%
2024/04/11	1	46.15	1	45.85	45.85	0	2,300	0.00%
2024/04/10	1	46.55	6	46.40	46.65	-5	2,389	-0.21%
2024/04/09	0	46.40	0	0.00	46.25	0	2,395	0.00%
2024/04/03	0	46.75	2	46.60	46.35	-2	2,378	-0.08%
2024/04/02	2	47.00	11	47.00	47.00	-9	2,371	-0.38%
2024/04/01	1	47.10	3	47.40	47.10	-2	2,388	-0.08%
2024/03/29	2	48.50	6	47.51	46.40	-4	2,313	-0.17%
2024/03/28	2	46.30	5	46.61	46.00	-3	2,161	-0.14%
2024/03/27	2	46.60	2	45.95	47.10	0	2,122	0.00%
2024/03/26	1	44.95	2	44.65	44.85	-1	2,030	-0.05%
2024/03/21	1	44.85	1	44.85	44.90	0	2,252	0.00%
2024/03/20	3	44.75	0	0.00	44.40	3	2,327	0.13%
2024/03/18	2	44.10	2	44.15	44.00	0	2,711	0.00%
2024/03/14	2	44.80	0	0.00	44.40	2	3,448	0.06%
2024/03/13	2	45.10	0	0.00	45.15	2	3,437	0.06%
2024/03/12	6	45.50	0	0.00	45.20	6	3,402	0.18%
2024/03/11	0	0.00	2	43.30	43.90	-2	3,333	-0.06%
2024/03/07	1	45.30	0	0.00	45.45	1	3,320	0.03%
2024/03/06	2	46.50	0	0.00	46.05	2	3,334	0.06%
2024/03/05	1	46.05	2	46.43	46.50	-1	3,341	-0.03%
2024/03/04	6	45.83	3	45.98	45.85	3	3,355	0.09%
2024/03/01	0	0.00	1	46.25	46.05	-1	3,335	-0.03%
2024/02/29	0	0.00	1	44.95	45.45	-1	3,380	-0.03%
2024/02/27	2	44.60	0	0.00	44.50	2	3,421	0.06%
2024/02/26	1	44.75	7	45.01	44.50	-6	3,391	-0.18%
2024/02/23	0	0.00	8	44.50	43.90	-8	3,346	-0.24%
2024/02/22	1	44.25	0	0.00	43.90	1	3,332	0.03%
2024/02/20	3	43.47	0	0.00	43.50	3	3,318	0.09%
2024/02/02	10	43.79	0	0.00	43.70	10	3,322	0.30%
2024/02/01	3	44.05	2	44.10	44.05	1	3,319	0.03%
2024/01/30	8	44.21	0	0.00	44.25	8	3,330	0.24%
2024/01/29	0	0.00	50	44.80	44.80	-50	3,325	-1.50%
2024/01/26	3	44.68	2	44.70	44.70	1	3,329	0.03%
2024/01/22	0	0.00	1	44.55	44.35	-1	3,319	-0.03%
2024/01/19	2	44.10	4	43.65	43.90	-2	3,314	-0.06%
2024/01/18	0	0.00	1	44.25	44.30	-1	3,292	-0.03%
2024/01/17	0	0.00	2	44.35	44.15	-2	3,288	-0.06%
2024/01/16	3	44.50	4	44.56	44.65	-1	3,273	-0.03%
2024/01/15	0	0.00	1	45.35	45.20	-1	3,254	-0.03%
2024/01/12	3	44.63	2	44.65	44.60	1	3,252	0.03%
2024/01/11	4	44.74	2	44.75	44.75	2	3,265	0.06%
2024/01/10	1	44.90	0	0.00	44.75	1	3,293	0.03%
2024/01/09	2	45.73	0	0.00	45.30	2	3,286	0.06%
2024/01/08	0	0.00	2	45.93	45.80	-2	3,284	-0.06%
2024/01/05	1	46.30	1	45.65	45.75	0	3,279	0.00%
2024/01/04	8	47.21	7	46.31	46.10	1	3,261	0.03%
2024/01/03	1	48.75	1	48.80	48.80	0	3,179	0.00%
2024/01/02	0	0.00	7	48.50	48.50	-7	3,161	-0.22%
2023/12/27	2	49.00	0	0.00	48.65	2	3,156	0.06%
2023/12/26	1	48.10	4	48.30	48.40	-3	3,133	-0.10%
2023/12/25	0	0.00	1	48.30	48.10	-1	3,137	-0.03%
2023/12/22	2	48.93	1	48.20	48.20	1	3,145	0.03%
2023/12/21	4	48.89	2	49.00	48.80	2	3,163	0.06%
2023/12/20	0	0.00	1	49.25	49.90	-1	3,185	-0.03%
2023/12/19	4	48.90	4	49.30	48.50	0	3,128	0.00%
2023/12/18	10	49.91	6	49.83	49.20	4	3,071	0.13%
2023/12/15	7	50.11	8	50.63	50.20	-1	2,983	-0.03%
2023/12/14	9	49.89	6	50.25	50.00	3	3,012	0.10%
2023/12/13	17	50.50	20	49.68	49.60	-3	2,903	-0.10%
2023/12/12	18	50.32	29	50.14	51.60	-11	2,612	-0.42%
2023/12/11	0	0.00	7	46.64	47.10	-7	2,064	-0.34%
2023/12/08	0	0.00	5	44.65	44.45	-5	1,938	-0.26%
2023/12/07	0	0.00	1	45.25	44.80	-1	1,949	-0.05%
2023/12/06	1	44.80	0	0.00	45.00	1	1,967	0.05%
2023/12/04	7	44.45	0	0.00	44.45	7	1,983	0.35%
2023/12/01	0	0.00	2	44.88	44.90	-2	1,982	-0.10%
2023/11/30	1	44.30	2	44.45	44.10	-1	2,001	-0.05%
2023/11/29	0	0.00	1	43.95	44.30	-1	2,037	-0.05%
2023/11/28	1	43.50	2	43.90	43.90	-1	2,078	-0.05%
2023/11/27	7	43.74	7	43.78	43.35	0	2,148	0.00%
2023/11/20	0	0.00	0.1	41.20	41.35	-0.1	2,237	0.00%
2023/11/16	0	0.00	1	40.80	40.90	-1	2,278	-0.04%
2023/11/15	0	0.00	3	40.95	41.00	-3	2,289	-0.13%
2023/11/14	3	40.25	0	0.00	40.25	3	2,298	0.13%
2023/11/02	2	38.95	2	39.00	38.95	0	2,514	0.00%
2023/10/31	1	39.10	1	38.85	38.45	0	2,523	0.00%
2023/10/17	0	0.00	1	40.70	40.70	-1	2,916	-0.03%
2023/10/16	1	41.35	43.3	40.65	40.75	-42.3	2,938	-1.44%
2023/10/13	0	0.00	1	41.65	41.30	-1	2,962	-0.03%
2023/10/12	2	41.38	0	0.00	41.30	2	2,990	0.07%
2023/09/28	0	0.00	1	40.85	40.90	-1	3,106	-0.03%
2023/09/27	2	40.35	1	40.70	40.35	1	3,132	0.03%
2023/09/26	2	41.35	0	0.00	40.95	2	3,146	0.06%
2023/09/25	1	43.25	1	42.50	41.90	0	3,118	0.00%
2023/09/21	0	0.00	2	41.35	41.35	-2	3,053	-0.07%
2023/09/20	1	42.15	0	0.00	41.85	1	3,045	0.03%
2023/09/19	2	44.85	0	0.00	42.75	2	3,033	0.07%
2023/09/15	3	43.32	0	0.00	43.00	3	2,965	0.10%
2023/09/14	2	44.08	1	43.60	43.50	1	2,939	0.03%
2023/09/05	0	0.00	2	45.50	45.90	-2	2,854	-0.07%
2023/09/04	2	46.28	0	0.00	46.65	2	2,804	0.07%
2023/09/01	0	0.00	38	45.88	45.85	-38	2,740	-1.39%
2023/08/31	2	46.55	3	46.78	46.65	-1	2,656	-0.04%
2023/08/30	1	44.85	1	44.85	45.80	0	2,554	0.00%
2023/08/28	0	0.00	1	44.10	43.80	-1	2,421	-0.04%
2023/08/25	5	43.32	0	0.00	43.25	5	2,478	0.20%
2023/08/24	1	43.25	1	43.00	43.05	0	2,444	0.00%
2023/08/23	30	43.03	0	0.00	42.95	30	2,425	1.24%
2023/08/22	1	42.60	0	0.00	42.60	1	2,386	0.04%
2023/08/16	0	0.00	2	42.38	42.35	-2	2,277	-0.09%
2023/08/15	1	40.05	3	41.28	42.20	-2	2,221	-0.09%
2023/08/14	5	39.80	0	0.00	39.95	5	2,106	0.24%
2023/08/09	0	0.00	2	39.80	39.45	-2	2,113	-0.09%
2023/08/08	0	0.00	2	39.95	40.00	-2	2,112	-0.09%
2023/08/07	1	38.80	2	38.78	38.75	-1	2,087	-0.05%
2023/08/04	0	0.00	2	38.45	38.50	-2	2,080	-0.10%
2023/08/02	1	38.45	1	38.80	38.25	0	2,074	0.00%
2023/08/01	3	38.83	0	0.00	38.70	3	2,050	0.15%
2023/07/31	3	39.17	0	0.00	39.00	3	2,043	0.15%
2023/07/28	2	39.68	28	39.25	39.70	-26	2,008	-1.29%
2023/07/27	3	40.08	0	0.00	40.00	3	1,985	0.15%
2023/07/26	1	40.60	0	0.00	40.50	1	1,964	0.05%
2023/07/25	3	43.30	42	43.30	43.30	-39	1,855	-2.10%
2023/07/24	0	0.00	35	43.05	43.05	-35	1,768	-1.98%
2023/07/21	0	0.00	2	42.05	42.95	-2	1,720	-0.12%
2023/07/20	1	42.05	3	42.27	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	43.20	2	44.10	43.25	-1	1,633	-0.06%
2023/07/17	0	0.00	1	43.65	43.95	-1	1,619	-0.06%
2023/07/13	5	43.17	0	0.00	42.95	5	1,683	0.30%
2023/07/07	1	43.70	0	0.00	43.25	1	1,869	0.05%
2023/07/06	1	44.45	2	44.38	43.70	-1	1,839	-0.05%
2023/07/05	0	0.00	1	43.80	43.50	-1	1,757	-0.06%
2023/07/04	1	43.20	3	43.28	43.25	-2	1,720	-0.12%
2023/06/26	1	42.55	3	42.65	42.55	-2	1,751	-0.11%
2023/06/20	2	41.60	1	41.45	41.60	1	1,906	0.05%
2023/06/19	2	41.78	0	41.55	41.70	2	1,906	0.10%
2023/06/14	0	0.00	1	42.10	41.80	-1	1,881	-0.05%
2023/06/13	1	41.95	7	41.88	42.05	-6	1,890	-0.32%
2023/06/12	7	42.21	12	42.12	41.90	-5	1,870	-0.27%
2023/06/09	1	40.95	1	41.00	41.05	0	1,790	0.00%
2023/06/08	1	40.95	0	0.00	40.80	1	1,797	0.06%
2023/06/06	0	0.00	1	41.90	41.85	-1	1,808	-0.06%
2023/06/02	0	0.00	8	41.75	41.75	-8	1,802	-0.44%
2023/06/01	10	41.55	0	0.00	41.65	10	1,802	0.55%
2023/05/31	74	41.70	66	41.87	41.65	8	1,784	0.45%
2023/05/30	0	0.00	1	40.20	40.35	-1	1,698	-0.06%
2023/05/25	1	40.20	0	0.00	40.10	1	1,743	0.06%
2023/05/24	1	40.35	0	0.00	40.50	1	1,745	0.06%
2023/05/18	0	0.00	3	40.20	40.10	-3	1,762	-0.17%
2023/05/11	1	40.90	0	0.00	40.70	1	1,783	0.06%
2023/05/04	5	42.15	0	0.00	42.15	5	1,946	0.26%
2023/05/03	3	42.10	0	0.00	42.10	3	1,959	0.15%
2023/05/02	0	0.00	4	42.30	42.45	-4	1,981	-0.20%
2023/04/25	1	41.05	0	0.00	40.60	1	1,982	0.05%
2023/04/21	2	41.70	0	0.00	41.45	2	1,950	0.10%
2023/04/20	4	42.58	0	0.00	42.35	4	1,929	0.21%
2023/04/19	0	0.00	24	43.65	43.25	-24	1,909	-1.26%
2023/04/18	2	43.20	1	43.25	42.95	1	1,859	0.05%
2023/04/14	5	42.70	0	0.00	43.25	5	1,775	0.28%
2023/04/13	10	42.80	0	43.00	43.05	10	1,728	0.58%
2023/04/12	12	42.94	2	43.03	43.15	10	1,639	0.61%
2023/04/07	0	0.00	13	41.64	41.80	-13	1,506	-0.86%
2023/03/29	1	41.75	0	0.00	41.95	1	1,479	0.07%
2023/03/24	5	42.48	18	42.96	42.85	-13	1,396	-0.93%
2023/03/23	0	0.00	2	40.08	40.05	-2	1,192	-0.17%
2023/03/21	2	39.75	1	39.55	39.40	1	1,182	0.08%
2023/03/17	11	39.27	10	39.65	39.10	1	1,183	0.08%
2023/03/14	2	38.85	0	0.00	38.80	2	1,222	0.16%
2023/03/07	0	0.00	4	40.25	40.25	-4	1,633	-0.24%
2023/03/03	0	0.00	1.3	39.30	39.30	-1.3	1,789	-0.07%
2023/03/02	1	39.30	0	0.00	39.40	1	1,795	0.06%
2023/03/01	7	39.00	0	0.00	39.00	7	1,778	0.39%
2023/02/20	0	0.00	9	40.05	40.05	-9	1,730	-0.52%
2023/02/09	0	0.00	1	40.95	40.75	-1	1,811	-0.06%
2023/02/07	0	0.00	6	40.00	40.15	-6	1,755	-0.34%
2023/02/06	0	0.00	2	40.03	40.10	-2	1,736	-0.12%
2023/02/02	6	39.55	21	39.56	39.55	-15	1,646	-0.91%
2023/02/01	0	0.00	21	38.85	38.70	-21	1,603	-1.31%
2023/01/31	0	0.00	3	38.47	38.55	-3	1,595	-0.19%
2023/01/30	0	0.00	1	38.15	38.00	-1	1,579	-0.06%
2023/01/11	0	0.00	19.6	37.51	37.50	-19.6	1,638	-1.20%
2023/01/10	0	0.00	1	37.55	37.50	-1	1,657	-0.06%
2023/01/04	0	0.00	5	37.00	37.00	-5	1,848	-0.27%
2022/12/30	1	37.10	4	36.90	36.90	-3	2,130	-0.14%
2022/12/28	2	36.73	0	0.00	36.65	2	2,133	0.09%
2022/12/27	0	0.00	1	37.30	37.30	-1	2,130	-0.05%
2022/12/26	0.3	36.90	0	0.00	37.10	0.3	2,135	0.01%
2022/12/23	2	36.58	0	0.00	36.85	2	2,139	0.09%
2022/12/22	0.3	37.23	0	0.00	37.20	0.3	2,140	0.01%
2022/12/21	0.2	37.15	0	0.00	36.65	0.2	2,143	0.01%
2022/12/20	0.2	36.95	0	0.00	36.85	0.2	2,127	0.01%
2022/12/19	1	37.70	0	0.00	37.85	1	2,122	0.05%
2022/12/16	2	38.00	0	0.00	38.40	2	2,114	0.09%
2022/12/14	1	38.50	0	0.00	38.35	1	2,106	0.05%
2022/12/09	0	0.00	3	38.35	38.25	-3	2,083	-0.14%
2022/12/07	0	0.00	21	39.00	38.85	-21	2,051	-1.02%
2022/12/06	0	0.00	6	39.73	39.40	-6	2,018	-0.30%
2022/12/05	2	39.45	3.4	39.64	39.25	-1.4	1,974	-0.07%
2022/12/02	8	39.81	1	39.95	39.90	7	1,934	0.36%
2022/12/01	28	38.84	0	0.00	39.20	28	1,848	1.51%
2022/11/30	5.5	39.35	5	39.00	39.40	0.5	1,783	0.03%
2022/11/29	52.5	39.24	9	39.36	38.80	43.5	1,697	2.56%
2022/11/28	2	38.10	35	37.56	38.20	-33	1,540	-2.14%
2022/11/25	39	36.95	1	36.35	36.35	38	1,451	2.62%
2022/11/24	0	0.00	1	36.05	36.25	-1	1,383	-0.07%
2022/11/23	0	0.00	0.4	35.50	35.45	-0.4	1,373	-0.03%
2022/11/14	0	0.00	2	35.75	35.75	-2	1,600	-0.12%
2022/11/11	1	34.65	0	0.00	34.70	1	1,623	0.06%
2022/11/09	6	35.15	0	0.00	35.40	6	1,645	0.36%
2022/11/08	1	35.00	0	0.00	34.90	1	1,631	0.06%
2022/11/04	0	0.00	1	34.70	34.85	-1	1,616	-0.06%
2022/11/03	2	34.23	0	0.00	34.30	2	1,609	0.12%
2022/11/02	0	0.00	1	34.40	34.60	-1	1,607	-0.06%
2022/11/01	0	0.00	4	34.10	34.10	-4	1,609	-0.25%
2022/10/25	1	34.40	2	34.40	33.95	-1	1,573	-0.06%
2022/10/24	0	0.00	8	34.83	34.65	-8	1,568	-0.51%
2022/10/21	1	34.20	1	34.50	34.40	0	1,560	0.00%
2022/10/20	3	34.68	1	34.60	34.60	2	1,554	0.13%
2022/10/19	3	35.77	0	0.00	35.70	3	1,482	0.20%
2022/10/18	7	36.60	1	36.90	36.25	6	1,466	0.41%
2022/10/14	0	0.00	50	36.44	36.60	-50	1,417	-3.53%
2022/10/13	25	35.78	0	0.00	34.80	25	1,383	1.81%
2022/10/12	3	36.58	5	37.04	37.20	-2	1,324	-0.15%
2022/10/11	26	36.37	10	36.95	36.35	16	1,265	1.26%
2022/10/07	46	35.77	37	36.76	37.25	9	1,124	0.80%
2022/10/06	5	33.85	0	0.00	34.20	5	975	0.51%
2022/10/05	5	33.80	0	0.00	33.80	5	974	0.51%
2022/10/04	0	0.00	11	33.81	33.80	-11	974	-1.13%
2022/10/03	8	33.24	0	0.00	33.25	8	969	0.83%
2022/09/30	15	33.90	1	33.30	33.90	14	967	1.45%
2022/09/29	0.1	33.54	0	0.00	33.00	0.1	961	0.01%
2022/09/28	1	33.30	0	0.00	32.90	1	961	0.10%
2022/09/27	0	0.00	5	33.75	33.95	-5	957	-0.52%
2022/09/22	2	35.35	0	0.00	35.40	2	953	0.21%
2022/09/21	3	35.58	0	0.00	35.60	3	946	0.32%
2022/09/19	0	0.00	4	36.55	36.45	-4	939	-0.43%
2022/09/14	1	36.35	1	36.95	36.95	0	964	0.00%
2022/09/13	9	36.80	0	0.00	36.95	9	972	0.93%
2022/09/12	5	36.80	0	0.00	36.80	5	974	0.51%
2022/09/08	10	36.45	1	36.35	36.45	9	971	0.93%
2022/09/07	2	35.53	0	0.00	35.60	2	964	0.21%
2022/09/06	1	36.10	0	0.00	36.00	1	962	0.10%
2022/09/05	0	0.00	3	36.60	36.55	-3	954	-0.31%
2022/09/02	13	37.00	0	0.00	37.00	13	952	1.37%
2022/09/01	0.2	36.85	0	0.00	36.70	0.2	942	0.02%
2022/08/29	0.2	37.00	0	0.00	37.35	0.2	910	0.02%
2022/08/26	0	0.00	6	37.87	37.90	-6	892	-0.67%
2022/08/23	2	37.08	5	37.35	37.00	-3	838	-0.36%
2022/08/22	0	0.00	11	38.07	37.35	-11	816	-1.35%
2022/08/19	2	38.10	9	38.24	38.25	-7	759	-0.92%
2022/08/18	10	36.92	21	36.88	36.95	-11	642	-1.71%
2022/08/17	11	35.48	2	36.30	36.40	9	582	1.54%
2022/08/16	1	34.75	1	34.75	34.85	0	524	0.00%
2022/08/15	0	0.00	4	34.15	34.15	-4	510	-0.78%
2022/08/12	0	0.00	1	33.40	33.40	-1	500	-0.20%
2022/08/11	0	0.00	1	32.80	32.80	-1	494	-0.20%
2022/08/04	1	31.55	0	0.00	31.65	1	479	0.21%
2022/07/28	0	0.00	0.1	32.50	32.15	-0.1	486	-0.01%
2022/07/26	0	0.00	0	32.75	32.05	0	489	0.00%
2022/07/25	0	0.00	0	32.50	32.25	0	489	-0.01%
2022/07/22	0	0.00	3	31.80	31.85	-3	491	-0.61%
2022/07/19	3	31.55	0	0.00	31.45	3	511	0.59%
2022/07/18	8	32.40	0.1	32.50	32.65	7.9	514	1.54%
2022/07/14	0	0.00	1	32.10	32.10	-1	504	-0.20%
2022/07/13	0	0.00	0	32.50	32.10	0	504	0.00%
2022/07/11	0	0.00	0.1	32.73	32.35	-0.1	512	-0.02%
2022/07/07	0	0.00	0.1	32.00	31.60	-0.1	521	-0.01%
2022/07/05	0	0.00	0.2	33.15	32.30	-0.2	543	-0.04%
2022/07/04	0	0.00	0.1	32.55	32.10	-0.1	549	-0.01%
2022/06/24	0	0.00	0.1	34.55	34.60	-0.1	583	-0.02%
2022/06/23	0	0.00	0.2	34.03	33.95	-0.2	579	-0.03%
2022/06/22	0	0.00	1	33.80	33.95	-1	590	-0.17%
2022/06/21	0	0.00	0	33.30	33.25	0	584	-0.01%
2022/06/20	1	32.50	0	0.00	32.50	1	580	0.17%
2022/06/17	0	0.00	0.1	33.80	33.20	-0.1	578	-0.01%
2022/06/16	0	0.00	1	34.10	33.50	-1	574	-0.17%
2022/06/15	1	33.90	1	34.00	33.80	0	581	0.00%
2022/06/02	1	34.80	2	35.00	34.90	-1	609	-0.16%
2022/06/01	0	0.00	0.1	35.10	35.10	-0.1	621	-0.02%
2022/05/31	0	0.00	1	34.60	34.90	-1	624	-0.16%
2022/05/26	0	0.00	1	33.90	33.80	-1	626	-0.16%
2022/05/19	1	33.20	0	0.00	33.65	1	644	0.16%
2022/05/17	0	0.00	0	33.45	33.35	0	667	-0.01%
2022/05/12	1	32.80	0.1	33.20	32.70	0.9	687	0.13%
2022/05/06	0	0.00	1	33.90	33.85	-1	693	-0.14%
2022/04/27	3	34.00	0	0.00	33.75	3	769	0.39%
2022/04/22	1	35.85	0	0.00	35.75	1	774	0.13%
2022/04/15	0	0.00	12.4	34.86	34.90	-12.4	903	-1.37%
2022/04/13	1	35.40	0	35.50	35.50	1	1,170	0.08%
2022/04/08	1	36.95	0.1	37.10	36.90	0.9	1,637	0.05%
2022/04/07	1	37.10	0	0.00	37.00	1	1,639	0.06%
2022/03/30	1	37.60	0	0.00	37.70	1	1,638	0.06%
2022/03/29	2	37.90	0	0.00	37.70	2	1,626	0.12%
2022/03/25	10	38.22	0	0.00	38.30	10	1,615	0.62%
2022/03/24	0	0.00	2	38.85	39.10	-2	1,598	-0.13%
2022/03/23	0	0.00	1	38.65	38.80	-1	1,592	-0.06%
2022/03/18	1	38.00	0	0.00	38.00	1	1,594	0.06%
2022/03/16	0	0.00	2	37.70	37.60	-2	1,588	-0.13%
2022/03/10	2	38.10	0	0.00	38.25	2	1,596	0.13%
2022/03/02	0	0.00	1	38.75	38.75	-1	1,609	-0.06%
2022/02/25	1	38.10	0	0.00	38.20	1	1,619	0.06%
2022/02/24	0	0.00	5	38.45	38.00	-5	1,654	-0.30%
2022/02/23	0	0.00	1	38.75	38.75	-1	1,654	-0.06%
2022/02/17	0	0.00	1	39.20	38.90	-1	1,694	-0.06%
2022/02/16	2	38.48	0	0.00	38.40	2	1,697	0.12%
2022/02/14	1	38.25	0	0.00	38.15	1	1,700	0.06%
2022/02/10	0	0.00	1	38.90	39.05	-1	1,697	-0.06%
2022/02/07	1	38.20	1	38.00	38.10	0	1,707	0.00%
2022/01/26	0	0.00	1	37.75	37.70	-1	1,709	-0.06%
2022/01/24	2	37.93	0	0.00	37.85	2	1,715	0.12%
2022/01/18	2	38.90	0	0.00	38.90	2	1,724	0.12%
2022/01/17	3	38.78	1	38.50	38.95	2	1,720	0.12%
2022/01/14	0	0.00	1	38.65	38.65	-1	1,719	-0.06%
2022/01/13	1	39.30	1	39.15	39.30	0	1,718	0.00%
2022/01/12	2	39.30	0	0.00	39.60	2	1,708	0.12%
2022/01/11	1	39.70	0	0.00	39.50	1	1,678	0.06%
2022/01/10	3	40.18	1	40.15	40.15	2	1,653	0.12%
2022/01/07	4	40.81	1	40.55	40.70	3	1,623	0.18%
2022/01/06	5	42.43	68	42.46	41.80	-63	1,541	-4.09%
2022/01/05	93	42.03	63.1	42.33	42.80	30	1,360	2.20%
2022/01/04	2	41.20	10	41.90	40.80	-8	1,101	-0.73%
2022/01/03	11	40.56	23.2	40.35	41.35	-12.2	1,033	-1.18%
2021/12/30	0	0.00	5	39.55	39.55	-5	963	-0.52%
2021/12/27	0	0.00	1	39.35	39.40	-1	1,041	-0.10%
2021/12/24	0	0.00	4	39.33	39.00	-4	1,036	-0.39%
2021/12/22	0	0.00	1	38.80	38.75	-1	1,042	-0.10%
2021/12/21	1	38.60	0	0.00	38.60	1	1,043	0.10%
2021/12/15	5.2	38.80	0	0.00	38.80	5.2	1,066	0.49%
2021/12/14	0	0.00	1	38.80	38.75	-1	1,085	-0.09%
2021/12/13	1	39.25	1	39.30	39.25	0	1,092	0.00%
2021/12/10	11	38.85	1	38.80	38.85	10	1,088	0.92%
2021/12/09	10	38.90	1	38.90	38.90	9	1,087	0.83%
2021/12/08	1	38.50	2	38.45	38.50	-1	1,076	-0.09%
2021/12/07	3	38.17	0	0.00	38.15	3	1,069	0.28%
2021/12/06	1	38.05	1	38.10	38.05	0	1,073	0.00%
2021/12/03	1	38.15	0	0.00	38.15	1	1,082	0.09%
2021/12/02	6	38.00	0	0.00	38.00	6	1,078	0.56%
2021/11/26	1	38.80	0	0.00	38.80	1	1,086	0.09%
2021/11/23	2	39.75	2	39.58	39.05	0	1,079	0.00%
2021/11/22	0	0.00	4	39.63	39.70	-4	1,045	-0.38%
2021/11/19	2	39.13	0	0.00	39.10	2	1,037	0.19%
2021/11/17	1	39.05	4.2	39.41	39.55	-3.2	1,021	-0.31%
2021/11/16	15	38.85	0	0.00	38.85	15	999	1.50%
2021/11/15	0	0.00	3	38.70	38.65	-3	998	-0.30%
2021/11/11	0	0.00	2	39.05	38.90	-2	1,004	-0.20%
2021/11/10	0	0.00	10	38.94	38.95	-10	1,017	-0.98%
2021/11/08	14	38.59	0	0.00	38.60	14	1,031	1.36%
2021/11/05	1	38.95	10	39.34	38.95	-9	1,043	-0.86%
2021/11/04	8	39.03	0	0.00	39.00	8	1,053	0.76%
2021/11/03	0	0.00	1	38.70	38.85	-1	1,048	-0.10%
2021/11/02	10	38.40	5	39.06	38.40	5	1,045	0.48%
2021/11/01	5	38.63	0	0.00	38.80	5	1,044	0.48%
2021/10/29	2	38.70	0	0.00	38.60	2	1,058	0.19%
2021/10/28	0	0.00	1.1	38.46	39.05	-1.1	1,046	-0.11%
2021/10/19	0	0.00	1	37.60	37.60	-1	1,087	-0.09%
2021/10/14	1	36.90	0	0.00	36.90	1	1,250	0.08%
2021/10/08	1	38.35	0	0.00	38.40	1	1,463	0.07%
2021/10/07	1	38.65	31	38.55	38.30	-30	1,858	-1.61%
2021/10/06	55	38.34	26	38.18	38.10	29	1,847	1.57%
2021/10/04	1	36.90	0	0.00	36.85	1	1,783	0.06%
2021/09/30	0	0.00	1	38.15	38.05	-1	1,811	-0.06%
2021/09/24	6	37.80	0	0.00	37.70	6	1,870	0.32%
2021/09/22	1	36.35	2	36.45	36.50	-1	1,882	-0.05%
2021/09/17	1	37.25	1	37.20	36.90	0	1,883	0.00%
2021/09/16	2	37.65	0	0.00	37.35	2	1,891	0.11%
2021/09/15	1	37.90	0	0.00	37.80	1	1,898	0.05%
2021/09/14	1	37.90	10	37.88	37.90	-9	1,907	-0.47%
2021/09/10	0	0.00	2	37.85	37.90	-2	1,936	-0.10%
2021/09/02	0	0.00	1	38.55	38.35	-1	1,994	-0.05%
2021/09/01	0	0.00	2	38.80	38.60	-2	1,996	-0.10%
2021/08/31	0	0.00	1	39.10	38.30	-1	1,991	-0.05%
2021/08/27	0	0.00	2	39.05	38.80	-2	2,002	-0.10%
2021/08/20	0	0.00	1	37.55	37.55	-1	2,072	-0.05%
2021/08/19	1	37.85	0	0.00	37.75	1	2,078	0.05%
2021/08/18	1	37.60	2	37.85	38.50	-1	2,080	-0.05%
2021/08/16	2	38.35	0	0.00	38.40	2	2,086	0.10%
2021/08/13	1	39.40	0	0.00	39.20	1	2,080	0.05%
2021/08/12	1	39.90	2	39.90	39.75	-1	2,080	-0.05%
2021/08/10	1	40.05	1	40.10	40.05	0	2,122	0.00%
2021/08/06	3	41.00	0	0.00	40.85	3	2,197	0.14%
2021/08/05	0	0.00	1	41.00	41.10	-1	2,223	-0.04%
2021/08/04	2	40.40	0	0.00	40.30	2	2,282	0.09%
2021/07/28	0	0.00	5	40.35	41.00	-5	2,374	-0.21%
2021/07/27	11	41.44	1	41.65	41.20	10	2,410	0.41%
2021/07/23	0	0.00	1	41.20	41.20	-1	2,446	-0.04%
2021/07/22	5	41.10	5	40.85	40.85	0	2,455	0.00%
2021/07/20	13	41.68	11	41.69	41.35	2	2,457	0.08%
2021/07/19	3	45.07	15	45.01	45.00	-12	2,360	-0.51%
2021/07/16	2	45.38	2	45.48	45.30	0	2,335	0.00%
2021/07/15	9.1	46.22	8	45.81	45.85	1.1	2,300	0.05%
2021/07/14	40	47.09	10	46.79	46.15	30	2,248	1.33%
2021/07/13	0	0.00	1	43.80	44.00	-1	1,848	-0.05%
2021/07/12	0	0.00	2	43.10	43.20	-2	1,833	-0.11%
2021/07/08	3	42.85	0	0.00	43.00	3	1,891	0.16%
2021/07/07	1	43.30	2	43.45	43.35	-1	1,915	-0.05%
2021/07/01	1	42.80	0	0.00	42.45	1	2,109	0.05%
2021/06/30	0	0.00	3	42.15	42.25	-3	2,121	-0.14%
2021/06/29	0	0.00	1	41.90	41.90	-1	2,156	-0.05%
2021/06/25	1	42.25	0	0.00	42.00	1	2,200	0.05%
2021/06/23	0	0.00	1	41.00	41.05	-1	2,305	-0.04%
2021/06/22	2	40.43	1	40.35	40.20	1	2,337	0.04%
2021/06/18	0	0.00	1	40.75	40.90	-1	2,524	-0.04%
2021/06/17	0	0.00	1	41.10	41.15	-1	2,589	-0.04%
2021/06/16	1	40.45	1	40.55	40.55	0	2,646	0.00%
2021/06/15	2	40.65	1	40.35	40.35	1	2,701	0.04%
2021/06/11	15	40.85	1	40.90	40.85	14	2,818	0.50%
2021/06/09	0	0.00	1	40.20	40.00	-1	2,865	-0.03%
2021/06/08	1	40.20	0	0.00	40.00	1	2,888	0.03%
2021/06/03	11.1	40.86	1	40.90	40.85	10.1	2,918	0.35%
2021/06/02	2	40.98	1.1	40.70	40.65	0.9	2,943	0.03%
2021/06/01	0.1	40.95	0	0.00	41.15	0.1	2,940	0.00%
2021/05/31	11	40.20	5	40.14	40.20	6	2,949	0.20%
2021/05/28	10	39.95	0	0.00	39.95	10	2,990	0.33%
2021/05/26	10	39.75	0	0.00	39.75	10	3,014	0.33%
2021/05/25	10	39.85	0	0.00	39.85	10	3,032	0.33%
2021/05/24	10	39.10	1	39.05	39.10	9	3,059	0.29%
2021/05/18	0	0.00	11	38.43	38.85	-11	3,251	-0.34%
2021/05/17	6	37.73	4	37.10	36.90	2	3,251	0.06%
2021/05/14	4	39.59	2	39.60	39.10	2	3,209	0.06%
2021/05/12	0	0.00	2	39.25	39.25	-2	3,183	-0.06%
2021/05/11	1.1	41.90	0	0.00	41.50	1.1	3,132	0.03%
2021/05/10	3	43.15	5	43.20	43.10	-2	3,114	-0.06%
2021/05/07	8	43.99	1	43.55	44.10	7	3,136	0.22%
2021/05/06	10	42.95	0	0.00	42.95	10	3,140	0.32%
2021/05/05	0	43.40	1	43.30	43.10	-1	3,143	-0.03%
2021/05/04	1.2	43.80	4	43.60	43.65	-2.8	3,183	-0.09%
2021/05/03	1.1	45.51	3	45.77	45.10	-1.9	3,291	-0.06%
2021/04/29	1	46.40	60	46.30	46.35	-59	3,338	-1.77%
2021/04/28	2	47.10	52	46.80	46.75	-50	3,402	-1.47%
2021/04/27	4	46.61	1	46.55	46.55	3	3,484	0.09%
2021/04/26	6	46.36	0	0.00	46.25	6	3,494	0.17%
2021/04/23	0	0.00	1	46.50	46.35	-1	3,557	-0.03%
2021/04/22	13	46.43	0	0.00	46.35	13	3,742	0.35%
2021/04/21	1	47.65	5	47.58	47.55	-4	3,881	-0.10%
2021/04/20	1	47.40	1	47.30	47.30	0	3,910	0.00%
2021/04/19	4	46.81	1	47.00	46.80	3	4,077	0.07%
2021/04/16	2	46.65	0	0.00	46.80	2	4,170	0.05%
2021/04/15	1	46.15	3	46.20	46.20	-2	4,219	-0.05%
2021/04/14	0	46.10	0	0.00	46.40	0	4,309	0.00%
2021/04/13	5	46.65	10.4	47.37	46.65	-5.4	4,709	-0.11%
2021/04/12	12.1	47.40	3	47.40	47.40	9.1	4,822	0.19%
2021/04/09	10.1	47.99	6	47.93	47.80	4	5,091	0.08%
2021/04/08	51	48.20	5	48.22	48.35	46	5,046	0.91%
2021/04/07	10.1	48.35	6	48.19	48.70	4.1	5,034	0.08%
2021/04/06	2.1	48.05	15	48.00	48.00	-12.9	5,075	-0.25%
2021/04/01	13	47.79	4	47.80	47.75	9	5,204	0.17%
2021/03/31	0	0.00	3	48.25	48.05	-3	5,381	-0.06%
2021/03/30	2	47.93	1	48.35	48.40	1	5,393	0.02%
2021/03/29	9	47.93	1	48.05	48.05	8	5,491	0.15%
2021/03/26	1	48.15	2	48.28	48.35	-1	5,526	-0.02%
2021/03/25	1	48.75	1	48.40	48.40	0	5,565	0.00%
2021/03/24	10	48.35	1	48.25	48.50	9	5,578	0.16%
2021/03/23	10	49.30	19	49.14	48.90	-9	5,660	-0.16%
2021/03/22	5	48.50	12.1	48.82	48.85	-7.1	5,619	-0.13%
2021/03/19	8	48.29	6	48.32	48.30	2	5,702	0.03%
2021/03/18	24	48.04	7	47.96	48.05	17	6,029	0.28%
2021/03/17	9	48.15	24	47.58	47.85	-15	6,604	-0.23%
2021/03/16	2	47.10	1	47.05	47.05	1	6,611	0.02%
2021/03/15	2	46.90	0	0.00	47.15	2	6,635	0.03%
2021/03/12	5	46.78	3	46.87	46.85	2	6,717	0.03%
2021/03/11	1	46.35	1	46.60	46.60	0	6,795	0.00%
2021/03/10	1	46.10	0	0.00	45.95	1	6,845	0.01%
2021/03/09	5	45.90	0	0.00	46.10	5	6,962	0.07%
2021/03/08	0.1	46.10	2	45.95	45.85	-2	6,998	-0.03%
2021/03/05	11	46.35	1	46.40	46.25	10	7,019	0.14%
2021/03/04	2	46.50	0	0.00	46.80	2	7,064	0.03%
2021/03/03	9.1	47.09	3	46.77	47.15	6.1	7,089	0.09%
2021/03/02	1	46.55	0	0.00	46.30	1	7,058	0.01%
2021/02/26	2	46.80	0	0.00	46.95	2	7,067	0.03%
2021/02/25	3	47.10	6	47.05	47.15	-3	7,192	-0.04%
2021/02/24	1	46.80	2	47.20	46.80	-1	7,232	-0.01%
2021/02/23	0	0.00	17	48.05	47.50	-17	7,210	-0.24%
2021/02/22	33	47.44	18.2	47.48	47.55	14.9	7,116	0.21%
2021/02/19	0.1	45.95	7	45.86	46.45	-6.9	7,059	-0.10%
2021/02/18	0	0.00	5	45.90	46.05	-5	7,137	-0.07%
2021/02/17	14.2	45.22	6	45.48	45.35	8.2	7,136	0.11%
2021/02/05	1.1	44.64	0	0.00	44.55	1.1	7,110	0.02%
2021/02/04	0	0.00	12	44.30	44.45	-12	7,126	-0.17%
2021/02/03	1	44.30	4	44.73	44.35	-3	7,123	-0.04%
2021/02/02	1.1	44.81	6	44.80	44.80	-4.9	7,118	-0.07%
2021/02/01	1	44.39	2	44.20	44.50	-1	7,110	-0.01%
2021/01/29	3	45.40	3.1	44.66	44.85	-0.1	7,089	0.00%
2021/01/28	2.1	46.24	0	0.00	45.90	2.1	7,043	0.03%
2021/01/25	20	46.34	69	46.46	47.00	-49	6,957	-0.70%
2021/01/22	51	45.50	2	45.43	45.80	49	6,817	0.72%
2021/01/21	1	44.00	1	44.05	44.05	0	6,744	0.00%
2021/01/20	5.1	45.33	18	45.40	44.60	-12.9	6,668	-0.19%
2021/01/19	15	46.27	1	46.20	46.20	14	6,593	0.21%
2021/01/18	29.1	45.98	4	46.21	46.15	25.1	6,568	0.38%
2021/01/15	35.5	47.99	18	48.06	47.25	17.5	6,499	0.27%
2021/01/14	35.1	48.97	24	49.25	49.25	11.1	6,351	0.17%
2021/01/13	15	47.88	3	47.92	47.90	12	6,186	0.19%
2021/01/12	11	48.09	32	47.97	47.65	-21	6,282	-0.33%
2021/01/11	0	0.00	4	48.35	48.25	-4	6,268	-0.06%
2021/01/08	10	47.83	4	47.98	47.85	6	6,230	0.10%
2021/01/07	7	48.38	4	48.23	48.25	3	6,210	0.05%
2021/01/06	38.1	49.39	35	49.29	48.55	3.1	6,109	0.05%
2021/01/05	8.1	48.97	10	48.68	48.80	-1.9	5,670	-0.03%
2021/01/04	4.4	48.90	13	49.05	48.50	-8.6	5,539	-0.16%
2020/12/31	1	47.10	1	47.05	47.10	0	5,229	0.00%
2020/12/30	4	47.38	0	0.00	47.40	4	5,203	0.08%
2020/12/29	16	47.19	46	47.25	46.95	-30	5,154	-0.58%
2020/12/28	21	48.22	11	48.22	48.10	10	5,077	0.20%
2020/12/25	5	47.83	7	48.13	48.50	-2	4,927	-0.04%
2020/12/24	3	46.80	4	46.75	46.80	-1	4,727	-0.02%
2020/12/23	23	46.89	49	46.98	47.05	-26	4,716	-0.55%
2020/12/22	10	47.13	2.2	46.92	45.80	7.8	4,700	0.17%
2020/12/21	7	46.90	14	46.75	47.10	-7	4,638	-0.15%
2020/12/17	4	47.05	4	46.55	46.70	0	4,507	0.00%
2020/12/16	6	46.97	7	47.31	47.40	-1	4,408	-0.02%
2020/12/15	8	47.39	10	46.80	46.60	-2	4,289	-0.05%
2020/12/14	46	48.19	52.5	48.65	48.20	-6.5	4,139	-0.16%
2020/12/11	63.3	47.14	62.5	47.54	47.60	0.8	3,748	0.02%
2020/12/10	47	44.17	10	44.47	44.55	37	3,138	1.18%
2020/12/09	1	43.90	0	0.00	43.85	1	3,034	0.03%
2020/12/08	27	44.38	24	44.59	44.20	3	3,034	0.10%
2020/12/07	5.4	44.16	2	44.20	44.40	3.4	2,953	0.12%
2020/12/04	36	44.36	0	0.00	44.00	36	2,895	1.24%
2020/12/03	5.4	43.72	3	44.20	44.20	2.4	2,851	0.08%
2020/12/02	5	43.30	3	43.53	43.60	2	2,768	0.07%
2020/12/01	2	43.35	3	43.35	43.40	-1	2,770	-0.04%
2020/11/30	0	0.00	8	43.58	42.90	-8	2,867	-0.28%
2020/11/27	1	43.05	4	43.09	43.00	-3	2,881	-0.10%
2020/11/26	7	42.49	2	42.63	42.65	5	2,960	0.17%
2020/11/25	2	42.50	1	42.55	42.30	1	2,982	0.03%
2020/11/24	82.1	42.87	45	43.24	42.65	37.1	2,981	1.24%
2020/11/23	0	0.00	14	42.19	42.55	-14	2,876	-0.49%
2020/11/20	1	41.95	7	41.92	41.85	-6	2,850	-0.21%
2020/11/19	5.2	42.20	4	42.05	42.10	1.2	2,893	0.04%
2020/11/18	4	42.08	0	0.00	42.10	4	2,974	0.13%
2020/11/17	14	42.24	2	42.25	42.15	12	3,148	0.38%
2020/11/16	4	41.60	1	41.60	41.60	3	3,284	0.09%
2020/11/12	7	41.79	11	41.73	41.50	-4	3,711	-0.11%
2020/11/10	2	40.98	0	0.00	40.85	2	3,747	0.05%
2020/11/09	1.1	40.80	0	0.00	40.75	1.1	3,763	0.03%
2020/11/06	0	0.00	2	40.80	40.80	-2	3,828	-0.05%
2020/11/03	1	40.60	5	40.60	40.60	-4	4,019	-0.10%
2020/11/02	0	0.00	5	40.05	40.05	-5	4,074	-0.12%
2020/10/30	2	40.40	3	40.40	40.40	-1	4,138	-0.02%
2020/10/29	7	40.80	0	0.00	41.00	7	4,260	0.16%
2020/10/27	2	42.20	8	42.35	42.25	-6	4,271	-0.14%
2020/10/26	0	0.00	5	41.82	42.30	-5	4,270	-0.12%
2020/10/23	2	41.85	4	41.78	41.95	-2	4,283	-0.05%
2020/10/22	1	42.10	0	0.00	42.10	1	4,342	0.02%
2020/10/21	3	42.08	21	41.91	42.05	-18	4,348	-0.41%
2020/10/20	36	42.97	11	43.33	42.30	25	4,456	0.56%
2020/10/19	2	42.85	12	42.43	42.85	-10	4,359	-0.23%
2020/10/16	3	41.90	13	41.86	41.05	-10	4,377	-0.23%
2020/10/15	12	41.13	3	41.60	41.45	9	4,529	0.20%
2020/10/14	1	40.30	0	0.00	40.80	1	4,576	0.02%
2020/10/13	0	0.00	1	40.30	40.35	-1	4,787	-0.02%
2020/10/12	5	40.75	0	0.00	40.60	5	4,894	0.10%
2020/10/06	5	41.31	0	0.00	41.25	5	5,135	0.10%
2020/10/05	0.1	41.30	0	0.00	41.25	0.1	5,566	0.00%
2020/09/30	0	0.00	7	40.70	40.90	-7	5,753	-0.12%
2020/09/29	2	41.00	7	40.90	40.60	-5	5,813	-0.09%
2020/09/28	16	41.08	1	41.10	41.05	15	5,978	0.25%
2020/09/25	29	41.34	5	41.36	41.20	24	6,077	0.39%
2020/09/24	14	40.51	0	0.00	40.40	14	6,049	0.23%
2020/09/22	3	40.25	3	40.30	40.20	0	6,190	0.00%
2020/09/17	0	0.00	6	41.40	41.35	-6	6,348	-0.09%
2020/09/16	1	41.30	0	0.00	41.35	1	6,514	0.02%
2020/09/15	0	0.00	6	41.60	41.55	-6	6,828	-0.09%
2020/09/14	1	40.60	21	41.22	41.40	-20	6,860	-0.29%
2020/09/11	2	40.00	5	40.40	40.10	-3	6,849	-0.04%
2020/09/10	11	40.97	1	40.80	40.60	10	6,820	0.15%
2020/09/09	7	40.66	3	40.80	41.20	4	6,839	0.06%
2020/09/08	3	41.28	0	0.00	41.65	3	6,812	0.04%
2020/09/07	3.1	41.83	4	42.29	41.70	-0.9	6,812	-0.01%
2020/09/04	6	42.22	62	42.36	42.60	-56	6,795	-0.82%
2020/09/03	11.1	43.43	48	43.19	43.10	-36.9	6,761	-0.55%
2020/09/02	10	43.21	10	42.97	42.80	0	6,641	0.00%
2020/09/01	115	42.80	13	42.85	43.10	102	6,643	1.54%	大買/鉅額交易
2020/08/31	6	42.23	7	42.06	41.95	-1	6,584	-0.02%
2020/08/28	1	42.00	2	42.05	42.00	-1	6,577	-0.02%
2020/08/27	3	42.17	0.7	42.30	42.30	2.3	6,576	0.03%
2020/08/26	1	42.25	2	42.80	42.25	-1	6,550	-0.02%
2020/08/25	5	42.23	2	42.43	42.25	3	6,525	0.05%
2020/08/24	4	42.73	1	42.25	42.75	3	6,469	0.05%
2020/08/21	2	42.45	8	42.56	42.85	-6	6,403	-0.09%
2020/08/20	13	41.57	10	41.66	40.90	3	6,284	0.05%
2020/08/19	21	43.08	49	43.70	43.25	-28	6,081	-0.46%
2020/08/18	1	40.90	3	41.83	41.85	-2	5,739	-0.03%
2020/08/17	0	0.00	5	41.23	41.35	-5	5,670	-0.09%
2020/08/14	3	40.18	1	40.20	40.20	2	5,639	0.04%
2020/08/13	1	40.50	3	40.78	40.40	-2	5,632	-0.04%
2020/08/12	4	40.24	3	40.37	40.70	1	5,622	0.02%
2020/08/11	6	40.61	3	40.00	40.00	3	5,566	0.05%
2020/08/10	11.1	41.13	3	41.00	41.00	8.1	5,553	0.15%
2020/08/07	10	41.59	33	41.68	41.15	-23	5,549	-0.41%
2020/08/06	32	41.27	3	41.15	41.05	29	5,466	0.53%
2020/08/05	5	41.14	2	41.45	41.45	3	5,439	0.06%
2020/08/04	1	41.30	1	40.85	40.85	0	5,472	0.00%
2020/08/03	1.1	40.08	7	40.41	40.50	-5.9	5,366	-0.11%
2020/07/31	3	39.77	0	0.00	39.75	3	5,363	0.06%
2020/07/29	1	39.20	0	0.00	39.35	1	5,379	0.02%
2020/07/28	18	39.18	15	40.26	39.00	3	5,409	0.06%
2020/07/27	3	40.98	1	41.15	39.90	2	5,528	0.04%
2020/07/24	15.1	42.39	17	42.71	41.50	-1.9	5,541	-0.03%
2020/07/23	0	0.00	4	42.03	42.35	-4	5,432	-0.07%
2020/07/22	8	41.63	0	0.00	41.35	8	5,414	0.15%
2020/07/21	13	43.65	6	43.53	43.50	7	5,327	0.13%
2020/07/20	6	44.00	15	44.13	43.95	-9	5,169	-0.17%
2020/07/17	15	44.87	4	44.81	44.55	11	5,089	0.22%
2020/07/16	13	44.34	26	44.59	44.50	-13	4,903	-0.27%
2020/07/15	4	43.75	2	44.05	43.45	2	4,803	0.04%
2020/07/14	7	44.06	0	0.00	44.10	7	4,776	0.15%
2020/07/13	4	44.28	11	44.22	44.40	-7	4,729	-0.15%
2020/07/10	23	44.46	22	44.71	44.45	1	4,649	0.02%
2020/07/09	15	43.75	7	43.39	43.75	8	4,245	0.19%
2020/07/08	2	42.00	2	41.60	42.00	0	4,064	0.00%
2020/07/07	0	0.00	10	41.72	42.00	-10	4,020	-0.25%
2020/07/06	1	40.30	6	40.80	41.25	-5	3,895	-0.13%
2020/07/03	13.1	40.09	1	40.20	40.25	12.1	3,836	0.31%
2020/07/02	1	40.05	1	40.05	40.40	0	3,898	0.00%
2020/07/01	21	40.14	12	40.19	40.05	9	3,958	0.23%
2020/06/30	12	39.69	10	39.76	39.90	2	3,875	0.05%
2020/06/29	3	38.38	1	39.00	38.35	2	3,815	0.05%
2020/06/24	6.3	39.19	4	39.40	39.05	2.3	3,795	0.06%
2020/06/23	11	38.96	6	39.22	39.40	5	3,794	0.13%
2020/06/22	22.1	39.39	35	39.61	40.00	-12.9	3,668	-0.35%
2020/06/19	0	0.00	4	38.58	38.45	-4	3,386	-0.12%
2020/06/17	0	0.00	5	37.80	37.80	-5	3,348	-0.15%
2020/06/16	0	0.00	4	37.70	38.00	-4	3,368	-0.12%
2020/06/15	2	36.95	6	37.13	36.60	-4	3,404	-0.12%
2020/06/12	7	36.41	3	36.10	36.90	4	3,425	0.12%
2020/06/10	1	37.95	1	38.05	37.95	0	3,500	0.00%
2020/06/09	1	37.80	16	37.81	37.80	-15	3,634	-0.41%
2020/06/08	1	37.95	16	37.93	38.20	-15	3,693	-0.41%
2020/06/05	12	38.43	0	0.00	38.75	12	3,634	0.33%
2020/06/04	0	0.00	9	37.98	37.95	-9	3,598	-0.25%
2020/06/03	1	37.70	0	0.00	37.70	1	3,619	0.03%
2020/06/02	0	0.00	3	37.30	37.40	-3	3,603	-0.08%
2020/05/29	2	36.35	0	0.00	36.35	2	3,604	0.06%
2020/05/28	7	37.25	0	0.00	36.70	7	3,613	0.19%
2020/05/27	31	37.44	15	37.23	37.35	16	3,604	0.44%
2020/05/26	15	36.95	3	36.85	37.00	12	3,549	0.34%
2020/05/25	1	35.80	4.1	35.63	35.80	-3.1	3,519	-0.09%
2020/05/22	3	36.12	2	36.10	36.05	1	3,507	0.03%
2020/05/21	4	36.66	0	0.00	36.50	4	3,494	0.11%
2020/05/20	1	36.15	1	36.25	36.10	0	3,488	0.00%
2020/05/19	2	36.28	1	36.75	36.25	1	3,493	0.03%
2020/05/18	1	36.30	1	36.65	36.10	0	3,519	0.00%
2020/05/15	5	36.44	4	36.46	36.35	1	3,531	0.03%
2020/05/14	4	37.28	0	0.00	37.10	4	3,515	0.11%
2020/05/13	4	37.70	0	0.00	37.95	4	3,509	0.11%
2020/05/12	3	38.03	4	38.17	38.20	-1	3,502	-0.03%
2020/05/11	10	38.77	1	38.60	38.60	9	3,486	0.26%
2020/05/06	3	37.60	10	37.90	37.35	-7	3,364	-0.21%
2020/05/05	3	38.07	90	37.75	37.65	-87	3,364	-2.59%
2020/05/04	94	37.54	22	37.63	37.65	72	3,364	2.14%
2020/04/30	21	38.66	3	38.33	38.45	18	3,359	0.54%
2020/04/29	1	36.25	10	36.41	37.10	-9	3,229	-0.28%
2020/04/28	3	36.35	7	36.34	36.30	-4	3,230	-0.12%
2020/04/27	2	35.73	0	0.00	36.00	2	3,293	0.06%
2020/04/24	23	36.20	1	36.05	35.75	22	3,281	0.67%
2020/04/23	4	35.78	3	35.35	35.85	1	3,191	0.03%
2020/04/22	1	33.90	0	0.00	34.55	1	3,150	0.03%
2020/04/21	4	34.53	0	0.00	34.25	4	3,148	0.13%
2020/04/17	2	35.80	2	35.45	35.20	0	3,171	0.00%
2020/04/16	3	35.07	3	35.38	35.55	0	3,164	0.00%
2020/04/15	3	35.70	5	35.15	35.10	-2	3,179	-0.06%
2020/04/14	3	34.77	0	0.00	34.90	3	3,204	0.09%
2020/04/13	3	34.70	0	0.00	34.50	3	3,247	0.09%
2020/04/09	0	0.00	9	35.00	34.40	-9	3,353	-0.27%
2020/04/08	1	34.95	7	34.52	35.00	-6	3,473	-0.17%
2020/04/07	1	34.55	7	34.41	34.90	-6	3,459	-0.17%
2020/04/06	13	31.52	33	31.69	32.75	-20	3,453	-0.58%
2020/04/01	3	29.70	0	0.00	29.80	3	3,570	0.08%
2020/03/30	2	28.40	0	0.00	29.50	2	3,626	0.06%
2020/03/27	0	0.00	10	29.12	28.90	-10	3,612	-0.28%
2020/03/25	2	28.10	0	0.00	27.70	2	3,579	0.06%
2020/03/24	0	0.00	1	26.50	26.80	-1	3,562	-0.03%
2020/03/20	3	25.65	0	0.00	25.70	3	3,597	0.08%
2020/03/19	1	23.60	5	24.54	23.40	-4	3,583	-0.11%
2020/03/18	11	27.01	0	0.00	26.00	11	3,620	0.30%
2020/03/17	11	27.05	1	27.25	26.90	10	3,842	0.26%
2020/03/16	8	28.34	0	0.00	27.80	8	3,911	0.20%
2020/03/13	18	28.41	10	28.35	28.45	8	4,071	0.20%
2020/03/09	1	35.70	4	35.33	35.00	-3	4,066	-0.07%
2020/03/06	2	36.80	0	0.00	36.75	2	4,173	0.05%
2020/03/03	2	37.20	1	37.40	37.20	1	4,322	0.02%
2020/03/02	1	37.15	0	0.00	36.50	1	4,344	0.02%
2020/02/26	0	0.00	1	38.00	38.20	-1	4,383	-0.02%
2020/02/25	1	37.55	3	37.50	38.30	-2	4,392	-0.05%
2020/02/21	2	38.50	0	0.00	38.35	2	4,472	0.04%
2020/02/19	0	0.00	2	38.25	38.85	-2	4,531	-0.04%
2020/02/18	4	38.21	2	38.10	38.10	2	4,567	0.04%
2020/02/12	1	38.80	1	39.10	39.25	0	5,342	0.00%
2020/02/11	0	0.00	4	38.68	38.90	-4	5,467	-0.07%
2020/02/10	2	37.73	0	0.00	38.00	2	5,641	0.04%
2020/02/06	1	39.40	0	0.00	39.40	1	5,885	0.02%
2020/02/05	2	38.68	3	38.70	38.90	-1	5,997	-0.02%
2020/02/04	1	39.15	0	0.00	39.40	1	6,363	0.02%
2020/02/03	1	37.75	7	38.30	38.00	-6	6,511	-0.09%
2020/01/31	0	0.00	2	40.38	39.80	-2	6,658	-0.03%
2020/01/30	3	41.02	8	40.33	40.30	-5	6,867	-0.07%
2020/01/20	4	44.90	32	44.95	44.75	-28	6,931	-0.40%
2020/01/17	2	44.78	0	0.00	44.75	2	7,059	0.03%
2020/01/16	6	44.72	0	0.00	44.70	6	7,236	0.08%
2020/01/15	1	44.10	0	0.00	44.10	1	7,475	0.01%
2020/01/14	0	0.00	3	44.42	44.45	-3	8,362	-0.04%
2020/01/13	2	43.60	0	0.00	43.60	2	8,385	0.02%
2020/01/10	11	43.31	10	42.95	43.40	1	8,464	0.01%
2020/01/09	1	43.50	0	0.00	43.20	1	8,509	0.01%
2020/01/08	0	0.00	3	43.62	43.25	-3	8,763	-0.03%
2020/01/07	5	43.38	0	0.00	43.00	5	8,956	0.06%
2020/01/06	3	44.20	1	44.15	44.15	2	9,363	0.02%
2020/01/03	13	45.52	1	44.95	45.35	12	9,819	0.12%
2020/01/02	3	46.43	7	46.74	45.90	-4	10,112	-0.04%
2019/12/31	0	0.00	2	45.78	45.80	-2	10,155	-0.02%
2019/12/30	3	46.03	1	46.30	46.10	2	10,186	0.02%
2019/12/27	2	45.90	17	45.61	46.00	-15	10,049	-0.15%
2019/12/26	1	44.90	19	44.92	44.80	-18	9,824	-0.18%
2019/12/23	21	43.93	15	44.08	43.75	6	9,746	0.06%
2019/12/20	11	43.71	0	0.00	43.45	11	9,733	0.11%
2019/12/19	4	43.30	10	43.25	43.20	-6	9,735	-0.06%
2019/12/18	0	0.00	3	43.78	43.40	-3	9,748	-0.03%
2019/12/17	3	43.95	1	44.15	43.90	2	9,828	0.02%
2019/12/16	0	0.00	6	44.07	44.10	-6	9,899	-0.06%
2019/12/13	7	43.91	0	0.00	43.70	7	10,019	0.07%
2019/12/12	30	45.92	26	45.37	44.65	4	9,924	0.04%
2019/12/11	0	0.00	4	45.05	45.25	-4	9,721	-0.04%
2019/12/10	55	44.87	44	44.80	44.80	11	9,684	0.11%
2019/12/09	2	44.10	2	44.30	43.85	0	9,488	0.00%
2019/12/06	12	43.42	20	43.96	44.15	-8	9,472	-0.08%
2019/12/05	60	43.35	60	43.33	43.30	0	9,755	0.00%
2019/12/04	154	44.16	151	43.12	43.00	3	9,952	0.03%	大買/大賣/
2019/12/03	106	44.35	108	43.97	43.90	-2	9,913	-0.02%	大買/大賣/
2019/12/02	2	43.75	2	43.60	43.50	0	9,777	0.00%
2019/11/29	1	42.35	3	43.05	43.15	-2	9,734	-0.02%
2019/11/27	4	43.18	1	43.20	43.55	3	9,674	0.03%
2019/11/26	0.1	43.50	3	43.50	43.50	-2.9	9,652	-0.03%
2019/11/22	1	42.60	0	0.00	42.35	1	9,644	0.01%
2019/11/21	1	42.60	0	0.00	42.60	1	9,690	0.01%
2019/11/20	6	42.44	2	42.50	42.35	4	9,701	0.04%
2019/11/18	0	0.00	33	43.37	43.50	-33	9,730	-0.34%
2019/11/15	21	42.75	2	42.80	43.05	19	9,742	0.20%
2019/11/14	6	41.97	7	42.48	42.20	-1	9,773	-0.01%
2019/11/13	32	42.76	11	42.80	42.10	21	9,656	0.22%
2019/11/12	11	45.35	5	44.95	44.65	6	9,317	0.06%
2019/11/11	2	45.75	6	45.28	45.20	-4	9,183	-0.04%
2019/11/08	0	0.00	5	45.52	45.70	-5	8,954	-0.06%
2019/11/07	4	44.88	16	45.45	44.95	-12	8,821	-0.14%
2019/11/06	2	44.45	2	45.08	44.60	0	8,649	0.00%
2019/11/05	8	44.14	17	44.14	44.05	-9	8,518	-0.11%
2019/11/04	16	45.28	4	45.30	45.00	12	8,393	0.14%
2019/11/01	5	45.80	5	45.63	45.90	0	8,267	0.00%
2019/10/31	14	45.55	5	45.62	45.70	9	7,899	0.11%
2019/10/30	3	45.25	4	45.28	45.00	-1	7,712	-0.01%
2019/10/29	6	44.87	29	45.24	44.75	-23	7,522	-0.31%
2019/10/28	11	44.89	22	44.23	44.20	-11	7,296	-0.15%
2019/10/25	10	44.06	4	45.04	43.80	6	7,172	0.08%
2019/10/24	61	44.84	48	45.06	44.80	13	7,057	0.18%
2019/10/23	40	45.97	23	45.32	45.05	17	6,886	0.25%
2019/10/22	47.1	46.51	59	46.57	46.00	-11.9	6,665	-0.18%
2019/10/21	4	43.83	1	44.00	44.00	3	5,805	0.05%
2019/10/18	3	43.58	5	43.53	43.60	-2	5,744	-0.03%
2019/10/17	3	43.08	13.2	43.37	43.35	-10.2	5,658	-0.18%
2019/10/16	13	43.52	19	43.58	43.05	-6	5,626	-0.11%
2019/10/15	26	44.03	24	43.81	43.30	2	5,344	0.04%
2019/10/14	35	44.01	27	43.06	44.55	8	5,150	0.16%
2019/10/09	29	39.99	55	39.86	40.50	-26	4,702	-0.55%
2019/10/08	19	38.79	24	39.04	38.50	-5	4,309	-0.12%
2019/10/07	13	37.01	33	37.43	37.35	-20	4,173	-0.48%
2019/10/04	6	36.50	1	36.40	36.55	5	4,071	0.12%
2019/10/02	0	0.00	1	35.15	35.40	-1	3,985	-0.03%
2019/09/27	1	34.80	5	34.83	34.80	-4	4,004	-0.10%
2019/09/26	1	35.90	1	35.55	35.60	0	3,976	0.00%
2019/09/25	0	0.00	1	35.25	35.55	-1	3,944	-0.03%
2019/09/24	1	36.20	3	36.05	36.00	-2	3,936	-0.05%
2019/09/23	1	36.25	3	36.23	36.45	-2	3,901	-0.05%
2019/09/20	3	36.62	5	36.90	36.10	-2	3,869	-0.05%
2019/09/19	8	36.49	2	36.45	36.50	6	3,745	0.16%
2019/09/18	5	36.79	1	37.00	37.00	4	3,653	0.11%
2019/09/12	5	36.25	1	36.00	36.15	4	3,531	0.11%
2019/09/11	0	0.00	3	34.45	34.70	-3	3,454	-0.09%
2019/09/10	1	34.90	1	34.90	34.80	0	3,423	0.00%
2019/09/09	33	36.82	38	37.38	35.70	-5	3,350	-0.15%
2019/09/06	26	36.00	1	36.20	36.60	25	3,022	0.83%
2019/09/03	1	35.20	0	0.00	35.20	1	2,837	0.04%
2019/08/29	0	0.00	1	34.50	34.50	-1	2,747	-0.04%
2019/08/27	0	0.00	4	34.15	33.75	-4	2,691	-0.15%
2019/08/26	7	33.80	0	0.00	33.35	7	2,671	0.26%
2019/08/23	10	35.45	15	35.70	35.30	-5	2,631	-0.19%
2019/08/22	10	35.73	10	35.69	35.75	0	2,602	0.00%
2019/08/21	1	34.90	0	0.00	34.85	1	2,522	0.04%
2019/08/20	13	35.08	0	0.00	35.05	13	2,497	0.52%
2019/08/19	0.2	35.00	4	35.11	35.05	-3.8	2,432	-0.16%
2019/08/16	0	0.00	1	32.40	32.90	-1	2,354	-0.04%
2019/08/14	2	32.50	0	0.00	31.85	2	2,345	0.09%
2019/08/13	0	0.00	2	31.70	31.90	-2	2,342	-0.09%
2019/08/12	0	0.00	1	32.00	31.90	-1	2,381	-0.04%
2019/08/07	1	31.05	1	31.20	31.05	0	2,406	0.00%
2019/08/06	0	0.00	2	29.55	30.50	-2	2,497	-0.08%
2019/08/05	2	31.00	8	31.24	30.80	-6	2,551	-0.24%
2019/08/02	3	32.05	9	32.42	31.80	-6	2,666	-0.23%
2019/08/01	0	0.00	1	33.65	33.35	-1	2,703	-0.04%
2019/07/31	6	33.58	6	34.00	34.00	0	2,807	0.00%
2019/07/30	9	35.17	0	0.00	35.15	9	2,822	0.32%
2019/07/29	15	35.65	0	0.00	35.65	15	2,808	0.53%
2019/07/26	0	0.00	14	35.34	35.70	-14	2,837	-0.49%
2019/07/25	0	0.00	7	34.84	35.30	-7	2,875	-0.24%
2019/07/24	7	34.84	1	35.25	34.65	6	2,889	0.21%
2019/07/23	1	35.65	0	0.00	35.15	1	2,959	0.03%
2019/07/18	1	35.30	0	0.00	34.90	1	3,040	0.03%
2019/07/16	4	35.54	8	35.49	35.10	-4	3,048	-0.13%
2019/07/15	8	35.01	0	0.00	35.15	8	3,079	0.26%
2019/07/12	28	35.68	9	35.88	35.80	19	3,119	0.61%
2019/07/11	12	36.28	11	36.42	36.80	1	3,099	0.03%
2019/07/10	2	35.08	3	35.62	35.80	-1	2,908	-0.03%
2019/07/09	0	0.00	1	32.55	32.55	-1	2,876	-0.03%
2019/07/08	1	32.80	0	0.00	32.35	1	2,991	0.03%
2019/07/05	0	0.00	3	32.68	32.80	-3	3,075	-0.10%
2019/07/04	12	32.67	9	32.57	32.90	3	3,180	0.09%
2019/07/03	9	32.27	1	32.60	32.10	8	3,236	0.25%
2019/07/02	1	32.35	1	32.60	32.30	0	3,420	0.00%
2019/07/01	1	32.25	1	32.40	32.60	0	3,839	0.00%
2019/06/28	1	31.70	0	0.00	31.65	1	3,864	0.03%
2019/06/27	0	0.00	1	31.80	31.70	-1	3,904	-0.03%
2019/06/26	1	31.40	0	0.00	31.45	1	3,933	0.03%
2019/06/24	2	31.88	1	32.05	32.00	1	4,174	0.02%
2019/06/21	6	33.09	9	32.76	31.70	-3	4,317	-0.07%
2019/06/20	1	31.95	2	32.13	32.35	-1	4,331	-0.02%
2019/06/19	5	31.55	0	0.00	31.65	5	4,389	0.11%
2019/06/18	0	0.00	1	30.85	31.00	-1	4,417	-0.02%
2019/06/17	0	0.00	1	31.15	31.00	-1	4,482	-0.02%
2019/06/14	0	0.00	1	31.95	31.55	-1	4,557	-0.02%
2019/06/13	4	32.19	0	0.00	31.50	4	4,625	0.09%
2019/06/12	7	32.60	5	32.65	32.95	2	4,701	0.04%
2019/06/11	0	0.00	1	31.15	31.15	-1	4,830	-0.02%
2019/06/06	1	30.85	0	0.00	30.65	1	5,754	0.02%
2019/06/05	2	31.28	0	0.00	31.10	2	6,114	0.03%
2019/06/03	1	31.50	0	0.00	31.50	1	6,445	0.02%
2019/05/31	0	0.00	2	32.05	32.05	-2	6,806	-0.03%
2019/05/22	1	33.00	1	32.50	32.20	0	7,189	0.00%
2019/05/21	0	0.00	1	32.55	32.65	-1	7,196	-0.01%
2019/05/20	1	32.15	1	32.20	32.10	0	7,191	0.00%
2019/05/16	1	33.30	1	32.95	32.85	0	7,308	0.00%
2019/05/14	6	31.31	1	32.80	33.00	5	7,285	0.07%
2019/05/13	0	0.00	3	32.90	32.80	-3	7,185	-0.04%
2019/05/10	5	34.94	0	0.00	33.70	5	7,109	0.07%
2019/05/09	0	0.00	3	35.55	35.45	-3	6,976	-0.04%
2019/05/08	10	35.76	1	36.55	35.35	9	6,904	0.13%
2019/05/06	1	37.95	1	37.80	37.90	0	6,747	0.00%
2019/05/03	7	38.36	3	39.02	39.00	4	6,703	0.06%
2019/05/02	2	38.85	8	38.64	38.80	-6	6,634	-0.09%
2019/04/30	4	36.91	2	37.13	37.50	2	6,546	0.03%
2019/04/29	6	37.52	2	37.60	37.50	4	6,501	0.06%
2019/04/26	4	38.59	8	39.08	38.95	-4	6,379	-0.06%
2019/04/23	2	38.05	2	37.95	37.95	0	6,208	0.00%
2019/04/22	2	38.70	0	0.00	38.65	2	6,181	0.03%
2019/04/19	3	38.03	10	37.66	37.70	-7	6,119	-0.11%
2019/04/18	1	40.15	3	38.05	38.25	-2	6,016	-0.03%
2019/04/17	12	40.51	3	40.50	39.20	9	5,932	0.15%
2019/04/16	6	39.74	0	0.00	39.50	6	5,834	0.10%
2019/04/15	3	39.83	5	38.99	40.20	-2	5,761	-0.03%
2019/04/12	5	39.90	2	39.15	38.95	3	5,677	0.05%
2019/04/11	6	40.55	0	0.00	40.05	6	5,554	0.11%
2019/04/10	16	41.88	3	42.17	41.10	13	5,459	0.24%
2019/04/09	6	42.25	9	42.42	42.90	-3	5,339	-0.06%
2019/04/08	14	44.36	6	44.68	43.05	8	5,252	0.15%
2019/04/03	4	42.45	16	41.74	43.45	-12	5,053	-0.24%
2019/04/02	1	39.60	5.2	39.77	39.50	-4.2	4,620	-0.09%
2019/04/01	1	38.90	2	39.80	39.00	-1	4,567	-0.02%
2019/03/29	8	39.23	0	0.00	39.20	8	4,523	0.18%
2019/03/28	6	39.52	1	40.10	39.05	5	4,497	0.11%
2019/03/27	6	39.93	13	40.23	40.75	-7	4,438	-0.16%
2019/03/26	7	39.13	8	39.79	39.00	-1	4,258	-0.02%
2019/03/25	5	37.45	5	38.20	38.00	0	4,125	0.00%
2019/03/22	6	38.41	5	38.69	38.25	1	4,042	0.02%
2019/03/21	5	38.13	3	37.87	38.65	2	3,975	0.05%
2019/03/20	0	0.00	1	39.00	38.15	-1	3,961	-0.03%
2019/03/19	2	38.78	1	39.25	38.00	1	3,894	0.03%
2019/03/18	4	38.54	0	0.00	38.65	4	3,804	0.11%
2019/03/15	11	39.36	10	40.19	38.50	1	3,726	0.03%
2019/03/14	1	40.35	3	39.82	40.65	-2	3,582	-0.06%
2019/03/13	8	39.34	11	39.47	40.30	-3	3,419	-0.09%
2019/03/12	20	37.84	23	38.34	37.55	-3	3,078	-0.10%
2019/03/11	3	38.02	19	37.70	38.60	-16	2,521	-0.63%
2019/03/08	19	34.49	19	34.71	35.10	0	2,187	0.00%
2019/03/07	7	34.28	13	34.25	35.10	-6	2,108	-0.28%
2019/03/06	17	33.91	22	34.06	34.70	-5	1,888	-0.26%
2019/03/05	3	32.13	2	32.13	31.95	1	1,550	0.06%
2019/03/04	2	29.70	0	0.00	30.40	2	1,261	0.16%
2019/02/27	0	0.00	1	28.70	28.80	-1	1,193	-0.08%
2019/02/18	2	28.25	3	28.30	28.00	-1	1,411	-0.07%
2019/02/14	0	0.00	5	25.25	25.20	-5	1,242	-0.40%
2019/01/17	0	0.00	5	24.00	24.05	-5	1,200	-0.42%
2019/01/11	1	23.50	1	23.65	23.70	0	1,230	0.00%
2018/12/21	1	22.60	0	0.00	23.50	1	1,362	0.07%
2018/12/14	0	0.00	1	24.85	24.60	-1	1,449	-0.07%
2018/12/13	2	25.28	0	0.00	25.20	2	1,446	0.14%
2018/12/12	0	0.00	5	24.60	24.65	-5	1,427	-0.35%
2018/12/07	6	24.60	1	24.60	24.90	5	1,441	0.35%
2018/12/06	2	24.43	0	0.00	24.30	2	1,444	0.14%
2018/12/05	2	25.35	2	25.55	25.40	0	1,438	0.00%
2018/12/04	0	0.00	11	25.65	25.65	-11	1,453	-0.76%
2018/12/03	3	25.07	7	25.19	25.25	-4	1,434	-0.28%
2018/11/30	1	24.25	4	24.36	24.30	-3	1,402	-0.21%
2018/11/29	2	24.50	9	24.35	24.30	-7	1,383	-0.51%
2018/11/28	10	24.58	2	24.68	24.55	8	1,362	0.59%
2018/11/27	0	0.00	2	24.05	24.00	-2	1,334	-0.15%
2018/11/26	6	24.13	0	0.00	24.10	6	1,335	0.45%
2018/11/23	1	23.90	0	0.00	24.15	1	1,337	0.07%
2018/11/22	4	24.83	8	24.61	24.35	-4	1,335	-0.30%
2018/11/21	2	24.15	0	0.00	24.10	2	1,312	0.15%
2018/11/20	7	24.42	11	24.24	24.15	-4	1,301	-0.31%
2018/11/19	4	24.18	1	24.15	24.10	3	1,272	0.24%
2018/11/16	2	23.83	6	24.04	24.00	-4	1,240	-0.32%
2018/11/15	7	23.35	1	23.40	23.45	6	1,079	0.56%
2018/11/13	0	0.00	1	21.70	21.60	-1	952	-0.10%
2018/10/31	0	0.00	4	21.26	21.30	-4	1,071	-0.37%
2018/10/30	0	0.00	9	20.72	20.70	-9	1,073	-0.84%
2018/10/29	3	20.05	0	0.00	20.35	3	1,085	0.28%
2018/10/26	9	20.18	3	20.15	20.15	6	1,103	0.54%
2018/10/25	5	20.30	0	0.00	20.30	5	1,130	0.44%
2018/10/23	6	20.85	3	20.95	20.80	3	1,131	0.27%
2018/10/22	3	20.85	0	0.00	21.35	3	1,137	0.26%
2018/10/19	10	21.00	0	0.00	21.10	10	1,134	0.88%
2018/10/18	4	21.90	0	0.00	21.80	4	1,111	0.36%
2018/10/17	9	22.08	9	22.18	21.95	0	1,112	0.00%
2018/10/11	2	22.15	0	0.00	21.85	2	1,110	0.18%
2018/10/09	3	24.10	38	24.17	24.25	-35	1,064	-3.29%
2018/10/08	0	0.00	2	24.00	24.20	-2	1,059	-0.19%
2018/10/05	2	24.35	0	0.00	24.30	2	1,052	0.19%
2018/10/02	1	26.15	0	0.00	26.30	1	1,022	0.10%
2018/09/28	1	25.90	0	0.00	25.90	1	1,046	0.10%
2018/09/21	23	26.02	0	0.00	25.85	23	1,029	2.23%
2018/09/20	2	26.60	0	0.00	26.50	2	936	0.21%
2018/09/19	8	27.03	0	0.00	26.85	8	918	0.87%
2018/09/18	5	27.36	0	0.00	27.20	5	916	0.55%
2018/09/17	0	0.00	5	27.81	28.20	-5	920	-0.54%
2018/09/14	0	0.00	1	26.75	27.40	-1	919	-0.11%
2018/09/11	20	26.80	0	0.00	26.95	20	927	2.16%
2018/09/04	1	28.05	0	0.00	28.00	1	951	0.11%
2018/08/31	6	28.02	0	0.00	28.05	6	967	0.62%
2018/08/30	2	28.35	0	0.00	28.40	2	983	0.20%
2018/08/29	2	28.55	0	0.00	28.60	2	989	0.20%
2018/08/22	2	28.10	0	0.00	28.00	2	1,026	0.19%
2018/08/17	0	0.00	1	28.10	28.00	-1	1,032	-0.10%
2018/08/15	0	0.00	2	27.80	28.30	-2	1,018	-0.20%
2018/08/10	1	30.50	0	0.00	30.20	1	961	0.10%
2018/08/03	0	0.00	0.1	31.00	30.80	-0.1	1,063	-0.01%
2018/08/02	5	31.05	0	0.00	30.80	5	1,054	0.47%
2018/08/01	0	0.00	5	32.95	33.05	-5	1,061	-0.47%
2018/07/27	5	32.82	0	0.00	33.00	5	1,061	0.47%
2018/07/11	2	31.25	0	0.00	31.15	2	1,098	0.18%
2018/06/29	0.2	32.55	0	0.00	32.50	0.2	1,093	0.02%
2018/06/28	0	0.00	1	32.20	32.10	-1	1,090	-0.09%
2018/06/27	0	0.00	2	32.80	32.70	-2	1,087	-0.18%
2018/06/22	1	34.45	2	34.50	34.45	-1	1,049	-0.10%
2018/06/20	2	35.00	0	0.00	35.15	2	1,036	0.19%
2018/06/19	2	35.50	0	0.00	35.55	2	1,031	0.19%
2018/06/14	0	0.00	1	35.85	35.90	-1	990	-0.10%
2018/06/13	1	36.50	1	36.45	35.95	0	991	0.00%
2018/06/08	0	0.00	1	36.35	36.05	-1	964	-0.10%
2018/06/06	20	35.75	0	0.00	35.65	20	942	2.12%
2018/06/04	1	35.65	0	0.00	35.70	1	934	0.11%
2018/05/18	0	0.00	1	35.05	35.05	-1	1,007	-0.10%
2018/05/17	0	0.00	10	35.50	35.75	-10	1,004	-1.00%
2018/05/16	18	35.76	0	0.00	35.55	18	991	1.82%
2018/05/10	1	40.55	3	40.60	40.40	-2	996	-0.20%
2018/05/04	0	0.00	2.5	38.74	38.75	-2.5	971	-0.26%
2018/04/09	0	0.00	5	40.00	40.05	-5	1,182	-0.42%
2018/03/27	0	0.00	1	40.95	41.00	-1	1,225	-0.08%
2018/03/26	3	40.40	0	0.00	40.35	3	1,239	0.24%
2018/03/23	1	40.55	0	0.00	40.50	1	1,277	0.08%
2018/03/19	0	0.00	2	42.45	42.40	-2	1,537	-0.13%
2018/03/16	2	42.60	0	0.00	42.55	2	1,616	0.12%
2018/03/14	5	42.95	0	0.00	43.15	5	1,721	0.29%
2018/03/13	1	42.70	3	42.83	43.00	-2	1,748	-0.11%
2018/03/09	4	42.51	0	0.00	42.70	4	1,794	0.22%
2018/03/08	0	0.00	1	42.90	42.90	-1	1,811	-0.06%
2018/03/07	6	42.55	5	43.05	42.85	1	1,843	0.05%
2018/03/06	1	42.50	2	42.53	42.60	-1	1,828	-0.05%
2018/03/02	0	0.00	9	42.06	42.00	-9	1,929	-0.47%
2018/03/01	3	41.80	3	42.00	42.60	0	1,959	0.00%
2018/02/27	0	0.00	2	42.23	42.20	-2	1,993	-0.10%
2018/02/26	3	42.30	0	0.00	42.30	3	2,002	0.15%
2018/02/22	0	0.00	5	41.63	41.60	-5	2,024	-0.25%
2018/02/21	5	41.45	1	41.65	41.55	4	2,072	0.19%
2018/02/12	3	41.25	0	0.00	41.15	3	2,110	0.14%
2018/02/09	2	39.95	1	40.45	41.10	1	2,135	0.05%
2018/02/07	0	0.00	1	42.45	41.70	-1	2,171	-0.05%
2018/02/06	4	41.85	3	43.40	41.75	1	2,182	0.05%
2018/02/05	1	45.00	1	45.60	45.60	0	2,157	0.00%
2018/02/02	3	46.18	1	46.50	46.95	2	2,198	0.09%
2018/01/31	1	45.85	0	0.00	45.95	1	2,460	0.04%
2018/01/25	0	0.00	6	46.30	46.00	-6	2,542	-0.24%
2018/01/24	0	0.00	2	46.40	46.30	-2	2,547	-0.08%
2018/01/22	1	47.25	0	0.00	46.75	1	2,593	0.04%
2018/01/19	2	47.35	0	0.00	47.40	2	2,660	0.08%
2018/01/18	1	47.60	5	47.65	47.60	-4	2,692	-0.15%
2018/01/17	1	47.50	7	47.50	47.40	-6	2,887	-0.21%
2018/01/16	7	47.50	0	0.00	47.60	7	2,913	0.24%
2018/01/12	0	0.00	1	47.90	47.80	-1	3,009	-0.03%
2018/01/11	0	0.00	1	47.50	47.05	-1	3,037	-0.03%
2018/01/09	3	48.27	1	48.25	48.00	2	3,122	0.06%
2018/01/05	11	49.98	0	0.00	49.70	11	3,229	0.34%
2018/01/04	3	49.87	1	49.45	49.45	2	3,273	0.06%
2018/01/02	0	0.00	2	49.78	49.30	-2	3,458	-0.06%