正崴 (2392)-凱基-基隆券商分點個股進出

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)

股價
72.4
漲跌
▲0.4
漲幅
+0.56%
成交量
3,364張
產業
上市電子零組件類股
610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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/06/03	5	72.40	5	72.50	72.40	0	7,971	0.00%
2024/05/31	24	74.50	24	74.33	72.00	0	7,949	0.00%
2024/05/30	23	73.52	11	73.19	72.50	12	7,882	0.15%
2024/05/29	4	75.85	0	0.00	75.00	4	7,869	0.05%
2024/05/28	21	74.45	21	75.04	75.80	0	7,803	0.00%
2024/05/27	11	74.87	18.3	75.40	73.90	-7.3	7,632	-0.10%
2024/05/24	35	73.23	13	72.83	72.20	22	7,015	0.31%
2024/05/23	69	70.16	86.4	70.35	73.30	-17.4	6,116	-0.28%
2024/05/22	2	65.25	14.1	65.83	66.70	-12.1	5,175	-0.23%
2024/05/21	18	58.21	11	58.31	60.70	7	4,835	0.14%
2024/05/20	3	57.33	35	57.53	58.50	-32	4,496	-0.71%
2024/05/17	3	53.00	3.2	53.39	53.70	-0.2	3,911	0.00%
2024/05/16	0	0.00	6	52.12	52.00	-6	3,770	-0.16%
2024/05/15	0	0.00	14.2	52.59	51.60	-14.2	3,721	-0.38%
2024/05/14	6	51.30	4	51.55	51.50	2	3,610	0.06%
2024/05/13	12	51.18	4	51.25	51.60	8	3,527	0.23%
2024/05/10	1	48.25	0	0.00	48.75	1	3,315	0.03%
2024/05/09	6	48.80	1	49.85	48.80	5	3,289	0.15%
2024/05/08	3	49.57	2	49.25	49.35	1	3,201	0.03%
2024/05/07	10	49.86	4	49.83	49.45	6	3,130	0.19%
2024/05/06	1.2	48.91	3	49.22	49.50	-1.8	2,921	-0.06%
2024/05/03	4	48.56	3	48.63	48.75	1	2,761	0.04%
2024/05/02	2	46.50	1	46.60	46.70	1	2,466	0.04%
2024/04/29	2	46.58	13	46.41	46.60	-11	2,442	-0.45%
2024/04/26	2	45.75	1	45.60	45.50	1	2,404	0.04%
2024/04/25	1	45.80	0	0.00	45.40	1	2,422	0.04%
2024/04/23	5	44.55	0	0.00	44.60	5	2,415	0.21%
2024/04/22	4	44.50	0	0.00	44.15	4	2,424	0.16%
2024/04/18	0	0.00	8	46.05	46.25	-8	2,388	-0.33%
2024/04/16	8	43.68	0	0.00	43.50	8	2,351	0.34%
2024/04/11	7	45.86	0	0.00	45.85	7	2,300	0.30%
2024/04/09	2	46.23	7	46.43	46.25	-5	2,395	-0.21%
2024/04/03	0	0.00	2	46.55	46.35	-2	2,378	-0.08%
2024/04/02	3	47.10	0	0.00	47.00	3	2,371	0.13%
2024/04/01	5	47.50	0	0.00	47.10	5	2,388	0.21%
2024/03/29	9	47.28	17	47.56	46.40	-8	2,313	-0.35%
2024/03/28	1	46.60	6	46.50	46.00	-5	2,161	-0.23%
2024/03/27	0	0.00	19	47.23	47.10	-19	2,122	-0.90%
2024/03/22	0	0.00	0.2	44.90	45.00	-0.2	2,139	-0.01%
2024/03/21	0	0.00	2	44.90	44.90	-2	2,252	-0.09%
2024/03/20	0	0.00	2	44.55	44.40	-2	2,327	-0.09%
2024/03/19	7	44.05	0	0.00	44.05	7	2,418	0.29%
2024/03/18	0	0.00	2	44.25	44.00	-2	2,711	-0.07%
2024/03/14	1	44.50	0	0.00	44.40	1	3,448	0.03%
2024/03/13	5	45.30	1	45.15	45.15	4	3,437	0.12%
2024/03/12	5	44.45	0	0.00	45.20	5	3,402	0.15%
2024/03/11	10	43.39	5	44.00	43.90	5	3,333	0.15%
2024/03/08	0	0.00	1	44.85	43.95	-1	3,332	-0.03%
2024/03/07	5	45.30	0	0.00	45.45	5	3,320	0.15%
2024/03/06	16	46.22	2	46.50	46.05	14	3,334	0.42%
2024/03/05	6	46.20	15	46.24	46.50	-9	3,341	-0.27%
2024/03/04	6	45.96	1	46.00	45.85	5	3,355	0.15%
2024/03/01	5	45.30	5	46.25	46.05	0	3,335	0.00%
2024/02/27	6	44.65	0	0.00	44.50	6	3,421	0.18%
2024/02/26	0.4	45.00	0	0.00	44.50	0.4	3,391	0.01%
2024/02/21	0	0.00	11	44.10	44.20	-11	3,323	-0.33%
2024/02/16	1	43.10	0	0.00	43.20	1	3,320	0.03%
2024/02/15	1	42.70	0	0.00	42.85	1	3,317	0.03%
2024/02/01	3	44.10	0	0.00	44.05	3	3,319	0.09%
2024/01/30	5	44.41	0	0.00	44.25	5	3,330	0.15%
2024/01/29	0	0.00	1	44.70	44.80	-1	3,325	-0.03%
2024/01/26	0	0.00	1	44.65	44.70	-1	3,329	-0.03%
2024/01/24	1	45.10	3	45.23	45.00	-2	3,328	-0.06%
2024/01/23	1.1	44.85	0	0.00	44.75	1.1	3,330	0.03%
2024/01/19	1	43.90	5	43.30	43.90	-4	3,314	-0.12%
2024/01/17	1	44.10	1	44.20	44.15	0	3,288	0.00%
2024/01/16	5	44.30	0	0.00	44.65	5	3,273	0.15%
2024/01/12	4	44.65	0	0.00	44.60	4	3,252	0.12%
2024/01/11	2	44.63	0.2	44.85	44.75	1.8	3,265	0.05%
2024/01/05	0	0.00	1	45.65	45.75	-1	3,279	-0.03%
2024/01/04	1.1	46.10	0	0.00	46.10	1.1	3,261	0.03%
2024/01/03	1	48.75	0	48.90	48.80	1	3,179	0.03%
2024/01/02	0	0.00	3	48.70	48.50	-3	3,161	-0.09%
2023/12/28	0.1	48.70	0	0.00	48.65	0.1	3,161	0.00%
2023/12/27	2	48.78	0	0.00	48.65	2	3,156	0.06%
2023/12/22	1	48.50	0	0.00	48.20	1	3,145	0.03%
2023/12/21	0.1	49.05	0	0.00	48.80	0.1	3,163	0.00%
2023/12/20	6	49.58	3	49.75	49.90	3	3,185	0.09%
2023/12/19	0	0.00	10	48.32	48.50	-10	3,128	-0.32%
2023/12/18	0	49.00	0	0.00	49.20	0	3,071	0.00%
2023/12/15	1	50.20	2	50.20	50.20	-1	2,983	-0.03%
2023/12/14	2.1	49.76	3	50.03	50.00	-0.9	3,012	-0.03%
2023/12/13	4.1	49.60	0	0.00	49.60	4.1	2,903	0.14%
2023/12/12	9	50.11	117	50.89	51.60	-108	2,612	-4.13%	大賣/鉅額交易
2023/12/11	0	0.00	20	46.77	47.10	-20	2,064	-0.97%
2023/12/08	0	0.00	1	44.35	44.45	-1	1,938	-0.05%
2023/12/06	0	0.00	1	44.90	45.00	-1	1,967	-0.05%
2023/12/05	0	0.00	4	44.45	44.75	-4	1,986	-0.20%
2023/12/04	2	44.28	0	0.00	44.45	2	1,983	0.10%
2023/12/01	0	0.00	18	44.88	44.90	-18	1,982	-0.91%
2023/11/30	1	44.25	14	44.25	44.10	-13	2,001	-0.65%
2023/11/29	0	0.00	20	43.95	44.30	-20	2,037	-0.98%
2023/11/28	21	43.90	13	43.68	43.90	8	2,078	0.38%
2023/11/27	0	0.00	3	43.58	43.35	-3	2,148	-0.14%
2023/11/24	3	42.42	4	42.59	42.65	-1	2,203	-0.05%
2023/11/20	0	0.00	29	41.28	41.35	-29	2,237	-1.30%
2023/11/17	0.5	41.00	0	0.00	40.90	0.5	2,272	0.02%
2023/11/16	1	41.00	1	40.95	40.90	0	2,278	0.00%
2023/11/15	4.1	40.87	2	40.85	41.00	2.1	2,289	0.09%
2023/11/14	1.1	40.44	2	40.25	40.25	-0.9	2,298	-0.04%
2023/11/13	0.2	40.70	4	40.70	40.60	-3.8	2,331	-0.16%
2023/11/09	0.1	39.50	0	0.00	39.10	0.1	2,462	0.00%
2023/11/06	6	39.13	0	0.00	39.10	6	2,482	0.24%
2023/11/03	6	38.92	0	0.00	38.80	6	2,484	0.24%
2023/11/02	6	39.00	0	0.00	38.95	6	2,514	0.24%
2023/11/01	15	38.58	0	0.00	38.50	15	2,515	0.60%
2023/10/20	0.1	38.90	0	0.00	38.95	0.1	2,848	0.00%
2023/10/19	6	39.49	2	39.58	39.25	4	2,886	0.14%
2023/10/16	7	40.70	1	40.85	40.75	6	2,938	0.20%
2023/10/13	0	0.00	0	41.25	41.30	0	2,962	0.00%
2023/10/12	1	41.30	0	0.00	41.30	1	2,990	0.03%
2023/10/11	4	41.24	6	41.07	41.10	-2	2,993	-0.07%
2023/10/06	4	41.21	0	0.00	41.35	4	2,980	0.13%
2023/10/05	9	41.09	0	0.00	40.95	9	2,995	0.30%
2023/10/04	2	40.50	2	40.50	40.80	0	3,002	0.00%
2023/10/02	1	41.20	0	0.00	41.50	1	3,043	0.03%
2023/09/28	5	41.25	0	0.00	40.90	5	3,106	0.16%
2023/09/26	2	41.10	2	41.85	40.95	0	3,146	0.00%
2023/09/25	5	42.32	1	41.95	41.90	4	3,118	0.13%
2023/09/22	3	41.47	0	0.00	41.40	3	3,061	0.10%
2023/09/20	4	42.14	1	42.55	41.85	3	3,045	0.10%
2023/09/19	2	43.83	1	44.65	42.75	1	3,033	0.03%
2023/09/18	1	43.65	0	0.00	43.10	1	2,978	0.03%
2023/09/15	1	43.75	7	43.51	43.00	-6	2,965	-0.20%
2023/09/14	1	43.60	0	43.80	43.50	1	2,939	0.03%
2023/09/13	1	45.05	1	44.40	44.40	0	2,898	0.00%
2023/09/12	5	43.70	12	43.73	43.80	-7	2,897	-0.24%
2023/09/11	6	43.63	0	0.00	43.80	6	2,894	0.21%
2023/09/07	2	45.68	1	45.50	45.90	1	2,816	0.04%
2023/09/05	11	45.87	8	45.81	45.90	3	2,854	0.11%
2023/09/04	3	46.73	0	0.00	46.65	3	2,804	0.11%
2023/09/01	7	46.76	2	47.15	45.85	5	2,740	0.18%
2023/08/31	5	46.52	0	0.00	46.65	5	2,656	0.19%
2023/08/30	1	45.30	24	45.26	45.80	-23	2,554	-0.90%
2023/08/29	1	44.25	1	44.10	44.10	0	2,428	0.00%
2023/08/28	1	43.90	1	43.55	43.80	0	2,421	0.00%
2023/08/25	0	0.00	2	43.25	43.25	-2	2,478	-0.08%
2023/08/24	1	43.05	1	43.00	43.05	0	2,444	0.00%
2023/08/23	1	42.95	5	42.88	42.95	-4	2,425	-0.16%
2023/08/22	3	42.40	4	42.21	42.60	-1	2,386	-0.04%
2023/08/21	3	42.78	3	42.50	42.40	0	2,375	0.00%
2023/08/18	3	42.90	4	42.96	42.95	-1	2,361	-0.04%
2023/08/17	0	0.00	21	42.81	42.85	-21	2,326	-0.90%
2023/08/16	2	42.20	9	42.38	42.35	-7	2,277	-0.31%
2023/08/15	1.2	40.57	4	41.79	42.20	-2.8	2,221	-0.13%
2023/08/14	0	0.00	0	39.46	39.95	0	2,106	0.00%
2023/08/11	0	0.00	1	39.00	39.00	-1	2,074	-0.05%
2023/08/01	2	38.93	0	0.00	38.70	2	2,050	0.10%
2023/07/31	1	39.50	0	0.00	39.00	1	2,043	0.05%
2023/07/28	2	39.33	1	39.70	39.70	1	2,008	0.05%
2023/07/27	3	40.00	0	0.00	40.00	3	1,985	0.15%
2023/07/26	4	40.85	0	0.00	40.50	4	1,964	0.20%
2023/07/25	10	43.00	1	43.30	43.30	9	1,855	0.49%
2023/07/21	0	0.00	2	42.88	42.95	-2	1,720	-0.12%
2023/07/20	2	42.08	0	0.00	42.20	2	1,692	0.12%
2023/07/19	3	42.85	0	0.00	42.80	3	1,639	0.18%
2023/07/18	4	43.25	0	0.00	43.25	4	1,633	0.24%
2023/07/17	0	0.00	1	43.70	43.95	-1	1,619	-0.06%
2023/07/12	1	42.75	0	0.00	42.80	1	1,682	0.06%
2023/07/11	0	0.00	0	43.20	43.05	0	1,709	0.00%
2023/07/10	2	43.00	0	0.00	42.90	2	1,779	0.11%
2023/07/07	0	0.00	3	43.75	43.25	-3	1,869	-0.16%
2023/07/06	1	44.35	5	44.18	43.70	-4	1,839	-0.22%
2023/07/04	1	43.20	0	0.00	43.25	1	1,720	0.06%
2023/06/28	0	0.00	2	42.15	42.00	-2	1,691	-0.12%
2023/06/27	2	42.50	2	42.00	42.25	0	1,705	0.00%
2023/06/26	2	42.35	3	42.78	42.55	-1	1,751	-0.06%
2023/06/21	1	41.80	0	0.00	41.90	1	1,884	0.05%
2023/06/19	1	41.85	2	41.83	41.70	-1	1,906	-0.05%
2023/06/16	2	42.13	0	0.00	41.90	2	1,926	0.10%
2023/06/15	1	41.50	0	0.00	41.55	1	1,872	0.05%
2023/06/14	0	0.00	1	41.95	41.80	-1	1,881	-0.05%
2023/06/13	1	41.80	0	0.00	42.05	1	1,890	0.05%
2023/06/12	1	41.95	0	0.00	41.90	1	1,870	0.05%
2023/06/08	3	41.08	0	0.00	40.80	3	1,797	0.17%
2023/06/07	0	0.00	1	41.85	41.60	-1	1,797	-0.06%
2023/06/06	0	0.00	1	42.05	41.85	-1	1,808	-0.06%
2023/06/05	3	42.02	2	41.88	41.95	1	1,809	0.06%
2023/06/02	1	41.75	0	0.00	41.75	1	1,802	0.06%
2023/06/01	1	41.60	0	0.00	41.65	1	1,802	0.06%
2023/05/31	3	41.80	0	0.00	41.65	3	1,784	0.17%
2023/05/25	0	0.00	1	40.25	40.10	-1	1,743	-0.06%
2023/05/24	0	0.00	1	40.35	40.50	-1	1,745	-0.06%
2023/05/19	4	40.13	4	40.05	40.05	0	1,758	0.00%
2023/05/18	0	0.00	1	40.25	40.10	-1	1,762	-0.06%
2023/05/16	2	39.43	1	39.50	39.50	1	1,757	0.06%
2023/05/15	3	39.23	2	39.40	39.50	1	1,763	0.06%
2023/05/09	0	0.00	1	41.75	41.60	-1	1,820	-0.05%
2023/05/08	0	0.00	4	42.01	42.00	-4	1,870	-0.21%
2023/05/05	7	41.51	0	0.00	41.40	7	1,910	0.37%
2023/05/02	1	42.00	1	42.50	42.45	0	1,981	0.00%
2023/04/28	0.8	41.70	0	0.00	41.90	0.8	2,000	0.04%
2023/04/27	0	0.00	1	41.20	41.15	-1	1,989	-0.05%
2023/04/26	1	40.95	0	0.00	41.30	1	1,981	0.05%
2023/04/25	1.1	40.78	0	0.00	40.60	1.1	1,982	0.06%
2023/04/20	0.1	42.60	0	0.00	42.35	0.1	1,929	0.01%
2023/04/19	1	43.40	2	43.55	43.25	-1	1,909	-0.05%
2023/04/18	2	43.30	0	0.00	42.95	2	1,859	0.11%
2023/04/17	1	43.35	5	43.30	43.35	-4	1,795	-0.22%
2023/04/13	1	43.15	2	43.40	43.05	-1	1,728	-0.06%
2023/04/12	9.4	42.95	21	42.92	43.15	-11.6	1,639	-0.71%
2023/04/11	0	0.00	1	41.70	41.75	-1	1,520	-0.07%
2023/04/10	1	41.60	0	0.00	41.60	1	1,514	0.07%
2023/04/07	0	0.00	1	41.40	41.80	-1	1,506	-0.07%
2023/03/31	1	41.45	0	0.00	41.35	1	1,495	0.07%
2023/03/30	1.1	41.38	0	0.00	41.35	1.1	1,482	0.07%
2023/03/28	2	41.38	2	41.28	41.40	0	1,476	0.00%
2023/03/27	7.8	42.81	0	0.00	41.70	7.8	1,461	0.53%
2023/03/24	5.3	42.40	17	41.59	42.85	-11.7	1,396	-0.84%
2023/03/23	0	0.00	1	40.15	40.05	-1	1,192	-0.08%
2023/03/22	1	39.50	0	0.00	39.40	1	1,175	0.09%
2023/03/21	0	0.00	1	39.65	39.40	-1	1,182	-0.08%
2023/03/20	1	39.05	5	39.05	39.00	-4	1,161	-0.34%
2023/03/16	5	38.27	0	0.00	38.30	5	1,158	0.43%
2023/03/08	0	0.00	3	40.47	40.50	-3	1,474	-0.20%
2023/03/06	1	39.75	1	39.90	40.00	0	1,727	0.00%
2023/03/03	0	0.00	2	39.40	39.30	-2	1,789	-0.11%
2023/02/23	2	39.85	13	40.12	39.90	-11	1,738	-0.63%
2023/02/22	0	0.00	1	40.10	40.00	-1	1,728	-0.06%
2023/02/21	3	40.40	0	40.40	40.40	3	1,727	0.17%
2023/02/20	2	40.05	2	40.05	40.05	0	1,730	0.00%
2023/02/09	0	0.00	2	40.55	40.75	-2	1,811	-0.11%
2023/02/06	0	0.00	4	40.14	40.10	-4	1,736	-0.23%
2023/02/03	5	39.60	5	39.80	39.80	0	1,685	0.00%
2023/02/02	0	0.00	1	39.50	39.55	-1	1,646	-0.06%
2023/02/01	5.3	38.55	5	38.70	38.70	0.3	1,603	0.02%
2023/01/31	0	0.00	3	38.55	38.55	-3	1,595	-0.19%
2023/01/30	0.4	37.76	0	0.00	38.00	0.4	1,579	0.03%
2023/01/16	3	36.60	0	0.00	36.70	3	1,555	0.19%
2023/01/12	0.1	37.50	0	0.00	37.35	0.1	1,624	0.00%
2023/01/11	0.2	37.55	0	0.00	37.50	0.2	1,638	0.01%
2022/12/26	0	0.00	1	37.20	37.10	-1	2,135	-0.05%
2022/12/16	2	38.40	0	0.00	38.40	2	2,114	0.09%
2022/12/14	2	38.50	0	0.00	38.35	2	2,106	0.09%
2022/12/13	0	0.00	6	38.40	37.95	-6	2,097	-0.29%
2022/12/12	2	38.15	0	0.00	38.40	2	2,085	0.10%
2022/12/09	7	38.35	0	0.00	38.25	7	2,083	0.34%
2022/12/08	1	38.70	0	0.00	39.00	1	2,060	0.05%
2022/12/07	1	39.30	0	0.00	38.85	1	2,051	0.05%
2022/12/06	11	39.60	12	39.69	39.40	-1	2,018	-0.05%
2022/12/05	2	39.50	5	39.59	39.25	-3	1,974	-0.15%
2022/12/02	5	40.15	18	40.08	39.90	-13	1,934	-0.67%
2022/12/01	9	39.13	1	38.85	39.20	8	1,848	0.43%
2022/11/30	0.3	39.02	2	39.25	39.40	-1.7	1,783	-0.10%
2022/11/29	1	38.80	1	39.00	38.80	0	1,697	0.00%
2022/11/28	1	37.95	5	37.95	38.20	-4	1,540	-0.26%
2022/11/25	0.2	37.15	0	0.00	36.35	0.2	1,451	0.01%
2022/11/24	0	0.00	10	36.30	36.25	-10	1,383	-0.72%
2022/11/23	0	35.40	0	0.00	35.45	0	1,373	0.00%
2022/11/16	0	0.00	0	35.60	35.30	0	1,460	0.00%
2022/11/14	0	0.00	0	35.85	35.75	0	1,600	0.00%
2022/11/03	3	34.10	2	34.30	34.30	1	1,609	0.06%
2022/11/01	0	0.00	2	33.75	34.10	-2	1,609	-0.12%
2022/10/28	1	33.75	0	0.00	33.30	1	1,606	0.06%
2022/10/27	1	33.95	1	34.10	34.20	0	1,596	0.00%
2022/10/26	1	33.65	0	0.00	33.40	1	1,587	0.06%
2022/10/20	0	0.00	1	35.10	34.60	-1	1,554	-0.06%
2022/10/14	1	36.20	2	36.25	36.60	-1	1,417	-0.07%
2022/10/13	1	35.55	0	0.00	34.80	1	1,383	0.07%
2022/10/12	2	36.53	7	36.97	37.20	-5	1,324	-0.38%
2022/10/11	7	36.78	4	37.24	36.35	3	1,265	0.24%
2022/10/07	4	36.88	10	37.46	37.25	-6	1,124	-0.53%
2022/09/30	1	33.00	0	0.00	33.90	1	967	0.10%
2022/09/27	0	0.00	0.3	34.00	33.95	-0.3	957	-0.03%
2022/09/26	0	0.00	1	33.55	33.45	-1	956	-0.10%
2022/09/21	1	36.40	1	35.60	35.60	0	946	0.00%
2022/09/15	3	36.80	3	36.85	36.85	0	950	0.00%
2022/09/12	0.2	36.90	0	0.00	36.80	0.2	974	0.02%
2022/09/05	0.3	36.55	0	0.00	36.55	0.3	954	0.03%
2022/09/01	2.1	36.70	0	0.00	36.70	2.1	942	0.22%
2022/08/30	0.1	37.50	8	37.69	37.65	-7.9	919	-0.86%
2022/08/29	0	37.00	0	0.00	37.35	0	910	0.00%
2022/08/24	1	37.25	0	0.00	37.35	1	854	0.12%
2022/08/23	0	0.00	1	36.95	37.00	-1	838	-0.12%
2022/08/22	0	0.00	2	37.90	37.35	-2	816	-0.24%
2022/08/19	0	0.00	2	38.00	38.25	-2	759	-0.26%
2022/08/18	3	36.85	0	36.95	36.95	3	642	0.47%
2022/08/17	0	0.00	6	36.28	36.40	-6	582	-1.03%
2022/08/16	0.1	34.65	0	0.00	34.85	0.1	524	0.02%
2022/08/15	0	0.00	1	34.20	34.15	-1	510	-0.20%
2022/07/18	0	32.35	0	0.00	32.65	0	514	0.01%
2022/07/15	0	0.00	3	32.30	32.10	-3	500	-0.60%
2022/07/14	0	0.00	3	32.10	32.10	-3	504	-0.59%
2022/07/13	10	32.00	3	32.05	32.10	7	504	1.39%
2022/07/04	0	32.35	0	0.00	32.10	0	549	0.00%
2022/06/27	0	0.00	5	34.70	34.80	-5	577	-0.87%
2022/06/22	0	0.00	2	34.00	33.95	-2	590	-0.34%
2022/06/13	0	0.00	2	34.00	33.95	-2	593	-0.34%
2022/06/09	2	34.75	0	0.00	34.75	2	596	0.34%
2022/05/31	0	0.00	0.1	34.70	34.90	-0.1	624	-0.01%
2022/05/26	0	0.00	2	34.00	33.80	-2	626	-0.32%
2022/05/24	1	33.60	0	0.00	33.55	1	635	0.16%
2022/05/06	1	33.85	2	33.90	33.85	-1	693	-0.14%
2022/05/05	1	34.35	4	34.65	34.40	-3	699	-0.43%
2022/05/04	2	34.40	0	0.00	34.30	2	705	0.28%
2022/04/29	2	34.35	0	0.00	34.05	2	741	0.27%
2022/04/28	1	34.05	3	34.00	34.15	-2	762	-0.26%
2022/04/27	3	34.05	10	34.50	33.75	-7	769	-0.91%
2022/04/26	0	0.00	1	34.95	35.00	-1	766	-0.13%
2022/04/25	1	35.05	4	35.05	35.00	-3	773	-0.39%
2022/04/19	1	34.70	0	0.00	35.05	1	839	0.12%
2022/04/15	1	34.85	0	0.00	34.90	1	903	0.11%
2022/04/13	1	35.55	0	0.00	35.50	1	1,170	0.09%
2022/04/12	3	35.38	0	0.00	35.25	3	1,436	0.21%
2022/04/01	0	0.00	1	37.45	37.50	-1	1,630	-0.06%
2022/03/30	1	37.75	0	0.00	37.70	1	1,638	0.06%
2022/03/28	0	0.00	1	37.70	38.05	-1	1,618	-0.06%
2022/03/25	1	38.20	11	38.20	38.30	-10	1,615	-0.62%
2022/03/24	0	0.00	1	38.80	39.10	-1	1,598	-0.06%
2022/03/21	1	38.00	0	0.00	38.20	1	1,590	0.06%
2022/03/18	4	37.85	0	0.00	38.00	4	1,594	0.25%
2022/03/16	0	0.00	10	37.60	37.60	-10	1,588	-0.63%
2022/02/25	4	38.21	0	0.00	38.20	4	1,619	0.25%
2022/02/24	0	0.00	3	38.45	38.00	-3	1,654	-0.18%
2022/02/18	2	38.90	0	0.00	39.15	2	1,694	0.12%
2022/02/16	1	38.60	0	0.00	38.40	1	1,697	0.06%
2022/02/08	10	38.70	0	0.00	38.85	10	1,700	0.59%
2022/02/07	0	0.00	3	38.20	38.10	-3	1,707	-0.18%
2022/01/26	1	37.70	2	37.73	37.70	-1	1,709	-0.06%
2022/01/25	2	37.65	0	0.00	37.55	2	1,721	0.12%
2022/01/24	9	38.02	0	0.00	37.85	9	1,715	0.52%
2022/01/21	15	38.42	0	0.00	38.40	15	1,712	0.88%
2022/01/20	2	38.73	0	0.00	39.00	2	1,725	0.12%
2022/01/18	5	38.95	1	39.00	38.90	4	1,724	0.23%
2022/01/14	12	38.70	4	38.74	38.65	8	1,719	0.47%
2022/01/13	10	39.15	0	0.00	39.30	10	1,718	0.58%
2022/01/12	3	39.25	4	39.19	39.60	-1	1,708	-0.06%
2022/01/11	12	39.67	11	39.77	39.50	1	1,678	0.06%
2022/01/10	2	40.15	15	40.15	40.15	-13	1,653	-0.79%
2022/01/07	29	41.21	14	41.12	40.70	15	1,623	0.92%
2022/01/06	22	42.38	6	42.20	41.80	16	1,541	1.04%
2022/01/05	12	42.40	29	42.36	42.80	-17	1,360	-1.25%
2022/01/04	12	41.02	2	40.85	40.80	10	1,101	0.91%
2022/01/03	1	41.30	8	40.67	41.35	-7	1,033	-0.68%
2021/12/24	1	39.40	0	0.00	39.00	1	1,036	0.10%
2021/12/23	0	0.00	10	38.95	39.00	-10	1,039	-0.96%
2021/12/15	0	0.00	3	38.85	38.80	-3	1,066	-0.28%
2021/12/09	0	0.00	1	38.95	38.90	-1	1,087	-0.09%
2021/12/08	1	38.50	0	0.00	38.50	1	1,076	0.09%
2021/12/06	10	38.10	0	0.00	38.05	10	1,073	0.93%
2021/12/02	2	38.10	0	0.00	38.00	2	1,078	0.19%
2021/11/29	2	38.30	0	0.00	38.20	2	1,076	0.19%
2021/11/26	0	0.00	1	39.15	38.80	-1	1,086	-0.09%
2021/11/23	1	39.60	0	0.00	39.05	1	1,079	0.09%
2021/11/22	0	0.00	10	39.50	39.70	-10	1,045	-0.96%
2021/11/18	3	39.30	0	0.00	39.20	3	1,034	0.29%
2021/11/17	0	0.00	2	39.25	39.55	-2	1,021	-0.20%
2021/11/16	2	38.75	0	0.00	38.85	2	999	0.20%
2021/11/04	0	0.00	0	38.85	39.00	0	1,053	0.00%
2021/11/02	0	0.00	3	38.87	38.40	-3	1,045	-0.29%
2021/11/01	0	0.00	2	38.60	38.80	-2	1,044	-0.19%
2021/10/29	1	38.50	0	0.00	38.60	1	1,058	0.09%
2021/10/28	1	38.45	0.2	39.00	39.05	0.8	1,046	0.08%
2021/10/27	2	38.00	0	0.00	37.80	2	1,025	0.20%
2021/10/25	0	0.00	2	38.10	38.10	-2	1,036	-0.19%
2021/10/22	2	37.45	1	37.45	37.60	1	1,058	0.09%
2021/10/21	1	38.30	0	0.00	37.60	1	1,091	0.09%
2021/10/19	0	0.00	1	37.75	37.60	-1	1,087	-0.09%
2021/10/14	1	37.30	0	0.00	36.90	1	1,250	0.08%
2021/10/13	0	0.00	1	37.84	37.10	-1	1,332	-0.08%
2021/10/08	15	38.59	14	38.61	38.40	1	1,463	0.07%
2021/10/07	13	38.81	0	0.00	38.30	13	1,858	0.70%
2021/10/06	1.2	38.23	1	38.35	38.10	0.2	1,847	0.01%
2021/10/05	0	0.00	1	36.80	37.00	-1	1,774	-0.06%
2021/10/01	1	37.20	0	0.00	37.20	1	1,804	0.06%
2021/09/30	0	0.00	1	38.05	38.05	-1	1,811	-0.06%
2021/09/29	1	37.60	2	37.50	37.50	-1	1,819	-0.05%
2021/09/28	6	37.90	2	37.80	38.00	4	1,840	0.22%
2021/09/27	0	0.00	2	38.05	37.95	-2	1,851	-0.11%
2021/09/24	2	37.80	1	37.80	37.70	1	1,870	0.05%
2021/09/23	0	0.00	10	36.90	36.90	-10	1,874	-0.53%
2021/09/15	3	38.10	3	37.90	37.80	0	1,898	0.00%
2021/09/07	1	38.05	0	0.00	38.20	1	1,977	0.05%
2021/09/06	2	38.78	0	0.00	38.30	2	1,991	0.10%
2021/09/03	0	0.00	1	38.70	38.75	-1	1,992	-0.05%
2021/09/01	1	38.20	0	0.00	38.60	1	1,996	0.05%
2021/08/31	0	0.00	3	38.55	38.30	-3	1,991	-0.15%
2021/08/20	1	38.10	0	0.00	37.55	1	2,072	0.05%
2021/08/16	0	0.00	6	38.60	38.40	-6	2,086	-0.29%
2021/08/13	0	0.00	1	39.35	39.20	-1	2,080	-0.05%
2021/08/12	0	0.00	1	39.90	39.75	-1	2,080	-0.05%
2021/08/03	0	0.00	0.1	40.55	40.50	-0.1	2,310	0.00%
2021/08/02	0	0.00	2	40.50	40.45	-2	2,335	-0.09%
2021/07/23	5	41.15	0	0.00	41.20	5	2,446	0.20%
2021/07/22	0	0.00	6	41.00	40.85	-6	2,455	-0.24%
2021/07/20	1	41.55	0	0.00	41.35	1	2,457	0.04%
2021/07/19	5	45.04	2	45.00	45.00	3	2,360	0.13%
2021/07/16	98	45.56	1	45.35	45.30	97	2,335	4.15%
2021/07/15	13	45.78	1	45.75	45.85	12	2,300	0.52%
2021/07/14	24	47.05	92	46.47	46.15	-68	2,248	-3.02%
2021/07/13	2	43.70	3	43.67	44.00	-1	1,848	-0.05%
2021/07/08	5	42.85	0	0.00	43.00	5	1,891	0.26%
2021/07/07	9	43.42	0	0.00	43.35	9	1,915	0.47%
2021/07/06	1	43.45	2	43.45	43.40	-1	1,954	-0.05%
2021/07/05	3	43.28	1	43.05	43.35	2	2,016	0.10%
2021/07/02	0	0.00	2	42.70	42.60	-2	2,068	-0.10%
2021/06/29	0	0.00	10	42.04	41.90	-10	2,156	-0.46%
2021/06/24	0	0.00	1	41.45	41.55	-1	2,257	-0.04%
2021/06/22	18	40.36	0	0.00	40.20	18	2,337	0.77%
2021/06/21	0	0.00	1	40.30	40.10	-1	2,365	-0.04%
2021/06/18	1	40.75	0	0.00	40.90	1	2,524	0.04%
2021/06/17	3	40.90	0	0.00	41.15	3	2,589	0.12%
2021/06/09	0	0.00	3	40.05	40.00	-3	2,865	-0.10%
2021/06/07	0	0.00	2	40.25	40.35	-2	2,901	-0.07%
2021/06/04	1	40.50	0	0.00	40.40	1	2,906	0.03%
2021/06/03	1	40.90	0	0.00	40.85	1	2,918	0.03%
2021/06/01	7	40.97	0	0.00	41.15	7	2,940	0.24%
2021/05/31	0	0.00	1	40.35	40.20	-1	2,949	-0.03%
2021/05/28	7	39.72	0	0.00	39.95	7	2,990	0.23%
2021/05/27	0	0.00	5	39.40	39.65	-5	2,999	-0.17%
2021/05/25	0	0.00	1	39.85	39.85	-1	3,032	-0.03%
2021/05/19	9	38.58	0	0.00	38.40	9	3,246	0.28%
2021/05/18	8	38.11	0	0.00	38.85	8	3,251	0.25%
2021/05/17	4	37.40	3	37.85	36.90	1	3,251	0.03%
2021/05/14	2	39.35	1	39.40	39.10	1	3,209	0.03%
2021/05/12	0	0.00	4	39.48	39.25	-4	3,183	-0.13%
2021/05/11	13	41.78	0	0.00	41.50	13	3,132	0.41%
2021/05/10	1	43.30	0	0.00	43.10	1	3,114	0.03%
2021/05/06	12	43.43	0	0.00	42.95	12	3,140	0.38%
2021/05/05	1.4	43.38	0	0.00	43.10	1.4	3,143	0.04%
2021/05/04	1	43.50	0	0.00	43.65	1	3,183	0.03%
2021/05/03	9	45.15	0	0.00	45.10	9	3,291	0.27%
2021/04/29	0	0.00	8	46.27	46.35	-8	3,338	-0.24%
2021/04/27	0.3	46.60	1	46.90	46.55	-0.7	3,484	-0.02%
2021/04/26	3	46.38	0	0.00	46.25	3	3,494	0.09%
2021/04/23	3	46.45	2	46.33	46.35	1	3,557	0.03%
2021/04/22	8	47.31	0	0.00	46.35	8	3,742	0.21%
2021/04/21	2	47.43	2	47.25	47.55	0	3,881	0.00%
2021/04/20	2	47.08	3	47.33	47.30	-1	3,910	-0.03%
2021/04/16	13	46.65	0.3	46.80	46.80	12.7	4,170	0.30%
2021/04/15	3	46.22	0	0.00	46.20	3	4,219	0.07%
2021/04/14	3	46.00	0	0.00	46.40	3	4,309	0.07%
2021/04/13	2	47.45	5	47.08	46.65	-3	4,709	-0.06%
2021/04/12	19	47.51	10	47.55	47.40	9	4,822	0.19%
2021/04/09	3	47.90	13	48.07	47.80	-10	5,091	-0.20%
2021/04/08	3	48.18	0	0.00	48.35	3	5,046	0.06%
2021/04/07	0	0.00	5	48.05	48.70	-5	5,034	-0.10%
2021/04/06	2	48.00	0	0.00	48.00	2	5,075	0.04%
2021/04/01	1	47.85	0	0.00	47.75	1	5,204	0.02%
2021/03/31	5	48.05	2	48.13	48.05	3	5,381	0.06%
2021/03/30	5	48.02	10	47.95	48.40	-5	5,393	-0.09%
2021/03/29	18	47.91	0	0.00	48.05	18	5,491	0.33%
2021/03/25	0	0.00	1	48.75	48.40	-1	5,565	-0.02%
2021/03/24	5	48.30	1	48.30	48.50	4	5,578	0.07%
2021/03/23	0	0.00	3	49.20	48.90	-3	5,660	-0.05%
2021/03/22	0	0.00	7	48.81	48.85	-7	5,619	-0.12%
2021/03/19	0	0.00	33	48.21	48.30	-33	5,702	-0.58%
2021/03/18	2	48.45	0	0.00	48.05	2	6,029	0.03%
2021/03/16	0	0.00	3	47.25	47.05	-3	6,611	-0.05%
2021/03/15	0	0.00	8	47.07	47.15	-8	6,635	-0.12%
2021/03/11	1	46.55	1	46.69	46.60	0	6,795	0.00%
2021/03/10	5	46.00	0	0.00	45.95	5	6,845	0.07%
2021/03/08	0	0.00	3	46.15	45.85	-3	6,998	-0.04%
2021/03/05	1	46.40	0	0.00	46.25	1	7,019	0.01%
2021/03/04	2	46.80	0	0.00	46.80	2	7,064	0.03%
2021/03/03	2	46.75	0	0.00	47.15	2	7,089	0.03%
2021/03/02	4	46.89	0	0.00	46.30	4	7,058	0.06%
2021/02/26	2	46.55	5	46.95	46.95	-3	7,067	-0.04%
2021/02/25	7	47.09	2	47.10	47.15	5	7,192	0.07%
2021/02/24	0	0.00	5	47.00	46.80	-5	7,232	-0.07%
2021/02/23	1	47.80	3	47.83	47.50	-2	7,210	-0.03%
2021/02/22	0	0.00	21	47.03	47.55	-21	7,116	-0.30%
2021/02/19	5	46.21	3	46.18	46.45	2	7,059	0.03%
2021/02/18	0	0.00	2	45.70	46.05	-2	7,137	-0.03%
2021/02/17	1	45.65	10	45.53	45.35	-9	7,136	-0.13%
2021/02/05	8	44.69	1	44.55	44.55	7	7,110	0.10%
2021/02/04	0	0.00	5	44.80	44.45	-5	7,126	-0.07%
2021/02/03	2	44.45	1	44.45	44.35	1	7,123	0.01%
2021/02/02	2	45.18	0	44.95	44.80	2	7,118	0.03%
2021/02/01	16	44.10	0	0.00	44.50	16	7,110	0.23%
2021/01/29	10	45.75	0	0.00	44.85	10	7,089	0.14%
2021/01/28	4	46.01	0	0.00	45.90	4	7,043	0.06%
2021/01/27	0	0.00	3	46.70	46.75	-3	7,024	-0.04%
2021/01/26	11	46.61	4	47.03	46.50	7	7,000	0.10%
2021/01/25	16	46.31	22	46.84	47.00	-6	6,957	-0.09%
2021/01/22	2	45.05	0	0.00	45.80	2	6,817	0.03%
2021/01/21	10	44.59	3.1	43.76	44.05	6.9	6,744	0.10%
2021/01/20	5	44.85	0	0.00	44.60	5	6,668	0.07%
2021/01/19	14	46.35	20	46.27	46.20	-6	6,593	-0.09%
2021/01/18	6	45.93	0	0.00	46.15	6	6,568	0.09%
2021/01/15	25	47.73	1	48.35	47.25	24	6,499	0.37%
2021/01/14	23	49.19	7	48.88	49.25	16	6,351	0.25%
2021/01/13	1	47.75	5	48.12	47.90	-4	6,186	-0.06%
2021/01/12	8	47.74	0	0.00	47.65	8	6,282	0.13%
2021/01/11	14	48.24	4	48.65	48.25	10	6,268	0.16%
2021/01/08	2	47.65	3	48.00	47.85	-1	6,230	-0.02%
2021/01/07	5	48.25	6	48.29	48.25	-1	6,210	-0.02%
2021/01/06	19	48.86	9	49.70	48.55	10	6,109	0.16%
2021/01/05	4	48.79	1	48.50	48.80	3	5,670	0.05%
2021/01/04	3	48.80	16	48.77	48.50	-13	5,539	-0.23%
2020/12/31	0	0.00	1	47.15	47.10	-1	5,229	-0.02%
2020/12/30	3	47.30	0	0.00	47.40	3	5,203	0.06%
2020/12/29	1	47.25	0	0.00	46.95	1	5,154	0.02%
2020/12/28	6	48.21	6	48.28	48.10	0	5,077	0.00%
2020/12/25	23	48.16	10	48.04	48.50	13	4,927	0.26%
2020/12/24	2	47.15	3	47.00	46.80	-1	4,727	-0.02%
2020/12/23	6	47.10	6	46.86	47.05	0	4,716	0.00%
2020/12/22	6	46.90	11	46.96	45.80	-5	4,700	-0.11%
2020/12/21	12	46.99	11	47.03	47.10	1	4,638	0.02%
2020/12/18	3	46.55	9	46.34	46.30	-6	4,550	-0.13%
2020/12/17	4	46.95	10	47.18	46.70	-6	4,507	-0.13%
2020/12/16	5	47.30	10	47.70	47.40	-5	4,408	-0.11%
2020/12/15	15	47.40	5	46.97	46.60	10	4,289	0.23%
2020/12/14	31	47.82	12	48.32	48.20	19	4,139	0.46%
2020/12/11	74	47.24	74	47.31	47.60	0	3,748	0.00%
2020/12/10	3	44.40	6	44.31	44.55	-3	3,138	-0.10%
2020/12/09	4	43.94	1	43.95	43.85	3	3,034	0.10%
2020/12/08	0	0.00	1	44.65	44.20	-1	3,034	-0.03%
2020/12/07	0	0.00	5	44.08	44.40	-5	2,953	-0.17%
2020/12/04	2	43.80	0	0.00	44.00	2	2,895	0.07%
2020/12/03	1	43.80	4	44.41	44.20	-3	2,851	-0.11%
2020/12/02	0	0.00	3	43.60	43.60	-3	2,768	-0.11%
2020/12/01	10	43.20	3	43.37	43.40	7	2,770	0.25%
2020/11/30	2	42.90	10	43.31	42.90	-8	2,867	-0.28%
2020/11/27	1	43.15	12	43.01	43.00	-11	2,881	-0.38%
2020/11/26	0	0.00	2	42.40	42.65	-2	2,960	-0.07%
2020/11/24	12	43.14	5	42.90	42.65	7	2,981	0.23%
2020/11/19	0	0.00	2	42.10	42.10	-2	2,893	-0.07%
2020/11/18	1	42.10	0	0.00	42.10	1	2,974	0.03%
2020/11/17	1	42.55	10	42.40	42.15	-9	3,148	-0.29%
2020/11/16	16	41.59	3	41.73	41.60	13	3,284	0.40%
2020/11/12	1	41.70	2	41.60	41.50	-1	3,711	-0.03%
2020/11/11	1	41.00	1	40.95	41.05	0	3,734	0.00%
2020/11/09	2	40.85	1	40.85	40.75	1	3,763	0.03%
2020/11/06	0	0.00	1	40.85	40.80	-1	3,828	-0.03%
2020/11/05	0	0.00	2	40.60	40.75	-2	3,879	-0.05%
2020/11/04	0	0.00	1	40.85	40.65	-1	3,907	-0.03%
2020/11/03	3	40.67	0	0.00	40.60	3	4,019	0.07%
2020/11/02	1	40.35	0	0.00	40.05	1	4,074	0.02%
2020/10/27	0	0.00	2	42.30	42.25	-2	4,271	-0.05%
2020/10/21	0	0.00	16	42.01	42.05	-16	4,348	-0.37%
2020/10/20	4	42.88	5	43.36	42.30	-1	4,456	-0.02%
2020/10/19	16	42.40	2	42.90	42.85	14	4,359	0.32%
2020/10/16	3	42.03	6	42.10	41.05	-3	4,377	-0.07%
2020/10/15	1	41.45	2	41.40	41.45	-1	4,529	-0.02%
2020/10/14	1	40.35	1	40.80	40.80	0	4,576	0.00%
2020/10/13	0	0.00	2	40.30	40.35	-2	4,787	-0.04%
2020/10/12	9	40.48	3	40.95	40.60	6	4,894	0.12%
2020/10/06	9	41.35	0	0.00	41.25	9	5,135	0.18%
2020/10/05	1	41.10	0	0.00	41.25	1	5,566	0.02%
2020/09/29	19	40.55	0	0.00	40.60	19	5,813	0.33%
2020/09/28	2	41.15	0	0.00	41.05	2	5,978	0.03%
2020/09/25	0	0.00	39	40.91	41.20	-39	6,077	-0.64%
2020/09/24	0	0.00	1	40.45	40.40	-1	6,049	-0.02%
2020/09/22	1	40.55	1	40.20	40.20	0	6,190	0.00%
2020/09/18	1	41.40	0	0.00	41.75	1	6,300	0.02%
2020/09/14	0	0.00	2	41.13	41.40	-2	6,860	-0.03%
2020/09/11	2	40.00	0	0.00	40.10	2	6,849	0.03%
2020/09/10	3	41.22	16	40.63	40.60	-13	6,820	-0.19%
2020/09/09	7	40.94	0	0.00	41.20	7	6,839	0.10%
2020/09/08	2	41.30	7	41.35	41.65	-5	6,812	-0.07%
2020/09/07	0	0.00	2	41.70	41.70	-2	6,812	-0.03%
2020/09/03	8	43.21	3	43.60	43.10	5	6,761	0.07%
2020/09/02	22	43.18	22	42.84	42.80	0	6,641	0.00%
2020/09/01	14	43.02	0	0.00	43.10	14	6,643	0.21%
2020/08/31	0	0.00	2	42.23	41.95	-2	6,584	-0.03%
2020/08/28	0	0.00	1	42.05	42.00	-1	6,577	-0.02%
2020/08/26	0	0.00	5	42.50	42.25	-5	6,550	-0.08%
2020/08/25	12	42.48	6	42.21	42.25	6	6,525	0.09%
2020/08/21	6	42.63	3	42.80	42.85	3	6,403	0.05%
2020/08/20	8	41.25	1	40.95	40.90	7	6,284	0.11%
2020/08/19	10	43.71	9	43.59	43.25	1	6,081	0.02%
2020/08/18	1	41.00	12	41.71	41.85	-11	5,739	-0.19%
2020/08/17	0	0.00	1	41.25	41.35	-1	5,670	-0.02%
2020/08/14	2	40.40	1	40.50	40.20	1	5,639	0.02%
2020/08/12	7	40.56	4	40.99	40.70	3	5,622	0.05%
2020/08/11	4	40.61	1	40.55	40.00	3	5,566	0.05%
2020/08/10	7	41.06	0	0.00	41.00	7	5,553	0.13%
2020/08/07	8	41.51	3	41.63	41.15	5	5,549	0.09%
2020/08/05	2	41.25	1	41.45	41.45	1	5,439	0.02%
2020/08/04	5	40.59	4	41.33	40.85	1	5,472	0.02%
2020/08/03	0	0.00	1	40.50	40.50	-1	5,366	-0.02%
2020/07/31	2	39.83	0	0.00	39.75	2	5,363	0.04%
2020/07/30	1	39.70	0	0.00	39.80	1	5,370	0.02%
2020/07/29	3	39.47	2	39.40	39.35	1	5,379	0.02%
2020/07/28	2	39.38	2	40.00	39.00	0	5,409	0.00%
2020/07/27	0	0.00	2	40.45	39.90	-2	5,528	-0.04%
2020/07/24	1	42.75	2	41.80	41.50	-1	5,541	-0.02%
2020/07/23	0	0.00	1	42.35	42.35	-1	5,432	-0.02%
2020/07/22	1	41.60	1	41.45	41.35	0	5,414	0.00%
2020/07/21	17	43.51	2.1	43.79	43.50	14.9	5,327	0.28%
2020/07/20	2	44.00	2	43.98	43.95	0	5,169	0.00%
2020/07/17	8	44.90	2	44.43	44.55	6	5,089	0.12%
2020/07/16	1	44.80	1	44.30	44.50	0	4,903	0.00%
2020/07/15	0	0.00	2.2	44.01	43.45	-2.2	4,803	-0.04%
2020/07/13	4	44.18	3	44.28	44.40	1	4,729	0.02%
2020/07/10	17	44.61	12	44.53	44.45	5	4,649	0.11%
2020/07/09	14	43.26	7	43.17	43.75	7	4,245	0.16%
2020/07/08	0	0.00	1	42.00	42.00	-1	4,064	-0.02%
2020/07/06	0	0.00	2.2	40.61	41.25	-2.2	3,895	-0.06%
2020/07/02	2	40.15	0	0.00	40.40	2	3,898	0.05%
2020/07/01	11	40.10	0	0.00	40.05	11	3,958	0.28%
2020/06/30	0	0.00	4	39.75	39.90	-4	3,875	-0.10%
2020/06/29	8	38.74	9	38.35	38.35	-1	3,815	-0.03%
2020/06/24	9	38.97	8	39.23	39.05	1	3,795	0.03%
2020/06/23	2	38.95	8	39.26	39.40	-6	3,794	-0.16%
2020/06/22	2	39.93	2	39.73	40.00	0	3,668	0.00%
2020/06/19	1	38.00	0	0.00	38.45	1	3,386	0.03%
2020/06/17	1	37.75	1	37.90	37.80	0	3,348	0.00%
2020/06/08	6	38.12	10	38.06	38.20	-4	3,693	-0.11%
2020/06/05	5	38.35	5	38.55	38.75	0	3,634	0.00%
2020/06/04	0	0.00	1	37.95	37.95	-1	3,598	-0.03%
2020/05/29	0	0.00	2	36.70	36.35	-2	3,604	-0.06%
2020/05/27	4	37.33	0	0.00	37.35	4	3,604	0.11%
2020/05/26	5	36.35	0	0.00	37.00	5	3,549	0.14%
2020/05/22	1	36.10	0	0.00	36.05	1	3,507	0.03%
2020/05/15	0	0.00	1	36.65	36.35	-1	3,531	-0.03%
2020/05/13	2	37.88	2	37.75	37.95	0	3,509	0.00%
2020/05/12	2	38.15	22	38.16	38.20	-20	3,502	-0.57%
2020/05/11	13	38.84	5	38.55	38.60	8	3,486	0.23%
2020/05/08	3	37.90	6	38.03	37.90	-3	3,389	-0.09%
2020/04/30	5	38.35	11	38.30	38.45	-6	3,359	-0.18%
2020/04/29	0	0.00	14	36.63	37.10	-14	3,229	-0.43%
2020/04/28	4	36.24	4	36.35	36.30	0	3,230	0.00%
2020/04/27	3	35.93	6	36.01	36.00	-3	3,293	-0.09%
2020/04/24	12	35.99	0	0.00	35.75	12	3,281	0.37%
2020/04/23	5	35.95	9	35.67	35.85	-4	3,191	-0.13%
2020/04/17	0	0.00	6	35.69	35.20	-6	3,171	-0.19%
2020/04/10	0	0.00	2	34.55	34.65	-2	3,279	-0.06%
2020/04/09	3	34.50	3	34.53	34.40	0	3,353	0.00%
2020/04/08	12	34.63	2	35.00	35.00	10	3,473	0.29%
2020/04/07	1	34.55	17	34.24	34.90	-16	3,459	-0.46%
2020/04/01	19	29.69	6	29.61	29.80	13	3,570	0.36%
2020/03/31	5	29.65	0	0.00	29.25	5	3,641	0.14%
2020/03/30	0	0.00	8	28.94	29.50	-8	3,626	-0.22%
2020/03/27	0	0.00	6	29.30	28.90	-6	3,612	-0.17%
2020/03/25	1	27.80	7	28.32	27.70	-6	3,579	-0.17%
2020/03/24	1	26.90	0	0.00	26.80	1	3,562	0.03%
2020/03/23	5	24.70	0	0.00	25.00	5	3,583	0.14%
2020/03/20	2	25.70	0	0.00	25.70	2	3,597	0.06%
2020/03/19	6	24.25	0	0.00	23.40	6	3,583	0.17%
2020/03/18	6	26.44	0	0.00	26.00	6	3,620	0.17%
2020/03/16	5	28.85	0	0.00	27.80	5	3,911	0.13%
2020/03/13	12	28.46	1	28.35	28.45	11	4,071	0.27%
2020/03/12	3	31.43	20	32.25	31.50	-17	4,017	-0.42%
2020/03/11	3	35.00	0	0.00	34.80	3	3,992	0.08%
2020/03/10	0	0.00	10	34.30	35.05	-10	4,013	-0.25%
2020/03/09	7	35.31	0	0.00	35.00	7	4,066	0.17%
2020/03/06	2	36.78	3	37.02	36.75	-1	4,173	-0.02%
2020/03/04	6	36.77	0	0.00	37.00	6	4,308	0.14%
2020/03/03	1	37.35	0	0.00	37.20	1	4,322	0.02%
2020/02/27	14	37.21	0	0.00	37.20	14	4,385	0.32%
2020/02/25	5	37.15	0.5	38.35	38.30	4.5	4,392	0.10%
2020/02/21	2	38.40	0	0.00	38.35	2	4,472	0.04%
2020/02/18	0	0.00	2	38.35	38.10	-2	4,567	-0.04%
2020/02/13	8	39.13	12	39.23	38.85	-4	5,135	-0.08%
2020/02/12	6	38.93	0	0.00	39.25	6	5,342	0.11%
2020/02/11	1	38.90	0	0.00	38.90	1	5,467	0.02%
2020/02/07	2	38.60	1	38.65	38.60	1	5,764	0.02%
2020/02/06	0	0.00	2	39.50	39.40	-2	5,885	-0.03%
2020/02/04	1	38.60	0	0.00	39.40	1	6,363	0.02%
2020/02/03	2	36.65	0	0.00	38.00	2	6,511	0.03%
2020/01/31	1	39.35	0	0.00	39.80	1	6,658	0.02%
2020/01/30	3	40.53	2	40.35	40.30	1	6,867	0.01%
2020/01/20	1	44.95	0	0.00	44.75	1	6,931	0.01%
2020/01/16	5	44.70	6	44.63	44.70	-1	7,236	-0.01%
2020/01/14	3	44.35	3	44.27	44.45	0	8,362	0.00%
2020/01/13	1	43.40	1	43.50	43.60	0	8,385	0.00%
2020/01/10	1	43.15	4	42.95	43.40	-3	8,464	-0.04%
2020/01/08	11	43.56	0	0.00	43.25	11	8,763	0.13%
2020/01/07	9	43.03	6	43.10	43.00	3	8,956	0.03%
2020/01/06	3	44.62	0	0.00	44.15	3	9,363	0.03%
2020/01/03	6	45.09	6	45.09	45.35	0	9,819	0.00%
2020/01/02	1	46.10	3	46.85	45.90	-2	10,112	-0.02%
2019/12/30	16	46.51	16	45.99	46.10	0	10,186	0.00%
2019/12/27	19	45.53	13	45.80	46.00	6	10,049	0.06%
2019/12/26	7	44.12	2	45.18	44.80	5	9,824	0.05%
2019/12/25	6	43.75	3	43.78	43.85	3	9,696	0.03%
2019/12/24	0	0.00	1	43.75	43.85	-1	9,720	-0.01%
2019/12/23	3	43.98	0	0.00	43.75	3	9,746	0.03%
2019/12/20	1	43.50	0	0.00	43.45	1	9,733	0.01%
2019/12/19	3	43.23	0	0.00	43.20	3	9,735	0.03%
2019/12/18	2	43.78	0	0.00	43.40	2	9,748	0.02%
2019/12/17	0	0.00	1.8	43.95	43.90	-1.8	9,828	-0.02%
2019/12/16	2	43.80	2	44.10	44.10	0	9,899	0.00%
2019/12/13	1	43.90	3	43.70	43.70	-2	10,019	-0.02%
2019/12/12	12.5	45.56	28	45.43	44.65	-15.5	9,924	-0.16%
2019/12/11	2	45.15	2	44.73	45.25	0	9,721	0.00%
2019/12/10	13	44.97	9	44.92	44.80	4	9,684	0.04%
2019/12/09	2	44.15	2	44.20	43.85	0	9,488	0.00%
2019/12/06	10	43.75	0	0.00	44.15	10	9,472	0.11%
2019/12/05	7.4	43.33	5	43.32	43.30	2.4	9,755	0.02%
2019/12/04	1	43.35	2	43.63	43.00	-1	9,952	-0.01%
2019/12/03	5	44.18	10	44.43	43.90	-5	9,913	-0.05%
2019/12/02	5	43.16	5	43.45	43.50	0	9,777	0.00%
2019/11/29	10	42.74	9	43.08	43.15	1	9,734	0.01%
2019/11/28	4	43.24	5	43.42	43.45	-1	9,673	-0.01%
2019/11/27	4	43.25	3	43.48	43.55	1	9,674	0.01%
2019/11/26	3	43.30	3	43.15	43.50	0	9,652	0.00%
2019/11/22	0	0.00	20	42.54	42.35	-20	9,644	-0.21%
2019/11/21	0	0.00	1	42.60	42.60	-1	9,690	-0.01%
2019/11/20	1	42.35	0	0.00	42.35	1	9,701	0.01%
2019/11/19	1	43.65	1	43.20	43.20	0	9,746	0.00%
2019/11/18	10	43.34	2	43.48	43.50	8	9,730	0.08%
2019/11/15	2	42.55	2	42.65	43.05	0	9,742	0.00%
2019/11/14	8	41.99	23	42.35	42.20	-15	9,773	-0.15%
2019/11/13	33	42.37	14	42.44	42.10	19	9,656	0.20%
2019/11/12	16	45.39	2	45.28	44.65	14	9,317	0.15%
2019/11/11	15	45.49	11	45.63	45.20	4	9,183	0.04%
2019/11/08	1	45.20	4	45.40	45.70	-3	8,954	-0.03%
2019/11/07	14	44.66	19	44.79	44.95	-5	8,821	-0.06%
2019/11/06	1	44.85	2	44.43	44.60	-1	8,649	-0.01%
2019/11/05	7	44.09	10	44.15	44.05	-3	8,518	-0.04%
2019/11/04	3	45.10	28	45.19	45.00	-25	8,393	-0.30%
2019/11/01	29	46.48	26	46.43	45.90	3	8,267	0.04%
2019/10/31	20	45.38	5	45.60	45.70	15	7,899	0.19%
2019/10/30	31	45.61	29	45.13	45.00	2	7,712	0.03%
2019/10/29	18	45.00	22	45.33	44.75	-4	7,522	-0.05%
2019/10/28	13	44.55	3	44.77	44.20	10	7,296	0.14%
2019/10/25	5	44.09	33	44.78	43.80	-28	7,172	-0.39%
2019/10/24	19	45.44	26	44.33	44.80	-7	7,057	-0.10%
2019/10/23	23	46.45	15	46.38	45.05	8	6,886	0.12%
2019/10/22	67	46.38	77	47.16	46.00	-10	6,665	-0.15%
2019/10/21	7	43.76	10	43.88	44.00	-3	5,805	-0.05%
2019/10/18	10	43.50	8.1	43.78	43.60	2	5,744	0.03%
2019/10/17	4	43.20	1	43.35	43.35	3	5,658	0.05%
2019/10/16	23	43.56	33	43.52	43.05	-10	5,626	-0.18%
2019/10/15	27	43.69	66	44.30	43.30	-39	5,344	-0.73%
2019/10/14	75	43.93	51	42.80	44.55	24	5,150	0.47%
2019/10/09	7	39.80	44	40.16	40.50	-37	4,702	-0.79%
2019/10/08	22	38.63	29	38.88	38.50	-7	4,309	-0.16%
2019/10/07	13	37.22	35	37.26	37.35	-22	4,173	-0.53%
2019/10/04	0	0.00	34	36.27	36.55	-34	4,071	-0.84%
2019/10/03	3	35.07	0	0.00	35.05	3	3,990	0.08%
2019/10/02	2	35.13	2	35.40	35.40	0	3,985	0.00%
2019/09/27	14	34.80	0	0.00	34.80	14	4,004	0.35%
2019/09/26	8	35.89	1	36.05	35.60	7	3,976	0.18%
2019/09/25	24	35.48	1	35.55	35.55	23	3,944	0.58%
2019/09/24	12	36.05	0	0.00	36.00	12	3,936	0.30%
2019/09/23	27	36.11	14	36.12	36.45	13	3,901	0.33%
2019/09/20	5	36.86	0	0.00	36.10	5	3,869	0.13%
2019/09/19	7	36.49	1.1	36.76	36.50	5.9	3,745	0.16%
2019/09/18	5	36.84	20	36.54	37.00	-15	3,653	-0.41%
2019/09/17	2	35.58	1	35.80	35.55	1	3,510	0.03%
2019/09/16	2	35.68	0	0.00	35.95	2	3,567	0.06%
2019/09/12	2	35.55	30	35.81	36.15	-28	3,531	-0.79%
2019/09/11	2	34.68	0	0.00	34.70	2	3,454	0.06%
2019/09/10	27	34.98	0	0.00	34.80	27	3,423	0.79%
2019/09/09	30	36.28	8	37.54	35.70	22	3,350	0.66%
2019/09/06	1	36.50	29	35.95	36.60	-28	3,022	-0.93%
2019/09/04	12	34.90	0	0.00	35.20	12	2,855	0.42%
2019/09/03	0	0.00	3	35.13	35.20	-3	2,837	-0.11%
2019/09/02	2	34.75	0	0.00	34.80	2	2,785	0.07%
2019/08/30	12	34.70	0	0.00	34.65	12	2,772	0.43%
2019/08/29	1	34.45	3	34.35	34.50	-2	2,747	-0.07%
2019/08/28	1	33.90	10	34.23	34.30	-9	2,732	-0.33%
2019/08/27	6	33.82	0	0.00	33.75	6	2,691	0.22%
2019/08/26	2	33.43	0	0.00	33.35	2	2,671	0.07%
2019/08/23	4	35.68	10	35.20	35.30	-6	2,631	-0.23%
2019/08/22	2	35.65	8	35.86	35.75	-6	2,602	-0.23%
2019/08/20	3	35.07	0	0.00	35.05	3	2,497	0.12%
2019/08/19	0	0.00	6	34.93	35.05	-6	2,432	-0.25%
2019/08/14	3	32.50	0	0.00	31.85	3	2,345	0.13%
2019/08/08	0	0.00	1	31.70	32.00	-1	2,394	-0.04%
2019/08/06	1	30.10	0	0.00	30.50	1	2,497	0.04%
2019/08/02	5	31.96	0	0.00	31.80	5	2,666	0.19%
2019/08/01	4	33.43	2	33.58	33.35	2	2,703	0.07%
2019/07/31	3	33.53	3	33.58	34.00	0	2,807	0.00%
2019/07/30	16	35.23	2	35.15	35.15	14	2,822	0.50%
2019/07/29	2	35.65	0	0.00	35.65	2	2,808	0.07%
2019/07/26	2	35.70	1	35.85	35.70	1	2,837	0.04%
2019/07/25	0	0.00	3	35.08	35.30	-3	2,875	-0.10%
2019/07/24	5	34.84	0	0.00	34.65	5	2,889	0.17%
2019/07/23	1	35.30	2	35.63	35.15	-1	2,959	-0.03%
2019/07/22	5	35.15	0	0.00	35.15	5	3,052	0.16%
2019/07/19	0	0.00	1	35.30	35.10	-1	3,036	-0.03%
2019/07/18	6	35.64	5	35.37	34.90	1	3,040	0.03%
2019/07/17	0	0.00	8	35.10	35.20	-8	3,007	-0.27%
2019/07/16	1	35.20	0	0.00	35.10	1	3,048	0.03%
2019/07/15	2	35.10	4	35.00	35.15	-2	3,079	-0.06%
2019/07/12	4	35.86	1	35.65	35.80	3	3,119	0.10%
2019/07/11	13	36.35	20	36.41	36.80	-7	3,099	-0.23%
2019/07/10	11	34.03	22	35.28	35.80	-11	2,908	-0.38%
2019/07/03	0	0.00	4	32.15	32.10	-4	3,236	-0.12%
2019/07/01	0	0.00	10	32.30	32.60	-10	3,839	-0.26%
2019/06/25	3	31.50	0	0.00	31.45	3	4,004	0.07%
2019/06/24	2	31.95	0	0.00	32.00	2	4,174	0.05%
2019/06/21	6	32.99	0	0.00	31.70	6	4,317	0.14%
2019/06/20	0	0.00	1	32.35	32.35	-1	4,331	-0.02%
2019/06/17	1	31.00	0	0.00	31.00	1	4,482	0.02%
2019/06/14	1	31.60	0	0.00	31.55	1	4,557	0.02%
2019/06/13	8	31.89	4	31.69	31.50	4	4,625	0.09%
2019/06/12	3	32.30	9	32.19	32.95	-6	4,701	-0.13%
2019/06/11	0	0.00	5	31.35	31.15	-5	4,830	-0.10%
2019/06/10	0	0.00	1	31.10	31.00	-1	5,174	-0.02%
2019/05/31	1	32.15	0	0.00	32.05	1	6,806	0.01%
2019/05/28	5	30.50	0	0.00	30.50	5	7,127	0.07%
2019/05/23	5	31.00	0	0.00	30.90	5	7,217	0.07%
2019/05/17	3	32.65	1	32.40	31.55	2	7,296	0.03%
2019/05/16	0	0.00	5	33.11	32.85	-5	7,308	-0.07%
2019/05/15	2	33.70	0	0.00	33.95	2	7,297	0.03%
2019/05/14	2	32.90	0	0.00	33.00	2	7,285	0.03%
2019/05/13	7	33.29	2	32.85	32.80	5	7,185	0.07%
2019/05/10	26	34.17	2	35.40	33.70	24	7,109	0.34%
2019/05/09	3	35.83	8	35.68	35.45	-5	6,976	-0.07%
2019/05/08	13	35.77	4	35.99	35.35	9	6,904	0.13%
2019/05/07	16	37.80	0	0.00	37.35	16	6,796	0.24%
2019/05/02	0	0.00	8	38.94	38.80	-8	6,634	-0.12%
2019/04/29	8	37.73	111	37.39	37.50	-103	6,501	-1.58%	大賣/鉅額交易
2019/04/26	111	38.48	19	39.23	38.95	92	6,379	1.44%	大買/
2019/04/25	0	0.00	4	38.11	37.95	-4	6,240	-0.06%
2019/04/23	1	38.00	0	0.00	37.95	1	6,208	0.02%
2019/04/22	8.1	38.57	0	0.00	38.65	8.1	6,181	0.13%
2019/04/19	12	37.84	7	37.84	37.70	5	6,119	0.08%
2019/04/18	25	39.16	5	39.20	38.25	20	6,016	0.33%
2019/04/17	0	0.00	2	40.30	39.20	-2	5,932	-0.03%
2019/04/15	1	38.95	4	39.25	40.20	-3	5,761	-0.05%
2019/04/12	2	39.00	0	0.00	38.95	2	5,677	0.04%
2019/04/11	9	40.11	0	0.00	40.05	9	5,554	0.16%
2019/04/10	18	41.56	2	43.30	41.10	16	5,459	0.29%
2019/04/09	1	41.85	1.2	42.82	42.90	-0.2	5,339	0.00%
2019/04/08	15	44.42	11	44.46	43.05	4	5,252	0.08%
2019/04/03	4	42.45	21	42.76	43.45	-17	5,053	-0.34%
2019/03/28	1	39.95	5	39.45	39.05	-4	4,497	-0.09%
2019/03/27	4	40.53	15	40.30	40.75	-11	4,438	-0.25%
2019/03/26	5	39.32	20	39.29	39.00	-15	4,258	-0.35%
2019/03/25	0	0.00	2	38.40	38.00	-2	4,125	-0.05%
2019/03/19	1	39.40	1	38.00	38.00	0	3,894	0.00%
2019/03/18	1	38.70	1	38.65	38.65	0	3,804	0.00%
2019/03/15	6	39.23	17	39.63	38.50	-11	3,726	-0.30%
2019/03/14	4	40.44	9	40.52	40.65	-5	3,582	-0.14%
2019/03/13	5	39.98	10	39.91	40.30	-5	3,419	-0.15%
2019/03/12	29	38.90	27	39.21	37.55	2	3,078	0.06%
2019/03/11	10	37.81	24	38.30	38.60	-14	2,521	-0.56%
2019/03/07	16	34.22	35	34.81	35.10	-19	2,108	-0.90%
2019/03/06	54	34.01	57	33.76	34.70	-3	1,888	-0.16%
2019/03/05	3	32.23	20	32.13	31.95	-17	1,550	-1.10%
2019/03/04	0	0.00	10	29.25	30.40	-10	1,261	-0.79%
2019/02/27	11	28.75	1	28.80	28.80	10	1,193	0.84%
2019/02/26	1	28.55	11	28.33	28.35	-10	1,179	-0.85%
2019/02/22	1	27.30	1	27.50	27.30	0	1,125	0.00%
2019/02/18	1	27.55	5	27.86	28.00	-4	1,411	-0.28%
2019/02/15	12	25.52	2	25.45	26.90	10	1,301	0.77%
2019/02/14	5	25.34	6	25.25	25.20	-1	1,242	-0.08%
2019/02/13	3	25.20	2	25.15	25.05	1	1,222	0.08%
2019/02/12	0	0.00	1	24.27	24.65	-1	1,190	-0.09%
2019/01/30	1	24.15	2	24.10	23.95	-1	1,182	-0.08%
2019/01/29	4	24.08	5	24.09	24.10	-1	1,183	-0.08%
2019/01/28	8	24.55	3	24.55	24.40	5	1,180	0.42%
2019/01/25	5	23.95	1	23.95	24.05	4	1,168	0.34%
2019/01/24	1	23.70	0	0.00	23.70	1	1,171	0.09%
2019/01/18	0	0.00	6	24.10	23.90	-6	1,193	-0.50%
2019/01/17	10	24.04	1	23.95	24.05	9	1,200	0.75%
2019/01/16	0	0.00	1	23.50	23.50	-1	1,194	-0.08%
2019/01/15	0	0.00	10	23.44	23.50	-10	1,198	-0.83%
2019/01/14	8	23.55	0	0.00	23.30	8	1,206	0.66%
2019/01/11	3	23.72	2	23.68	23.70	1	1,230	0.08%
2019/01/10	1	23.70	1	23.60	23.65	0	1,231	0.00%
2019/01/09	0	0.00	3	23.47	23.40	-3	1,234	-0.24%
2019/01/08	0	0.00	1	22.95	22.95	-1	1,237	-0.08%
2019/01/07	0	0.00	1.3	22.89	23.15	-1.3	1,246	-0.10%
2019/01/04	1	22.50	4	22.35	22.50	-3	1,256	-0.24%
2018/12/20	2	23.20	0	0.00	22.95	2	1,353	0.15%
2018/12/17	4	24.10	0	0.00	24.35	4	1,433	0.28%
2018/12/06	0	0.00	1	24.90	24.30	-1	1,444	-0.07%
2018/12/04	0	0.00	10	25.25	25.65	-10	1,453	-0.69%
2018/12/03	0	0.00	1	24.80	25.25	-1	1,434	-0.07%
2018/11/28	1	24.45	2	24.33	24.55	-1	1,362	-0.07%
2018/11/26	1.4	24.14	0	0.00	24.10	1.4	1,335	0.11%
2018/11/23	0.5	24.15	0	0.00	24.15	0.5	1,337	0.04%
2018/11/22	1	24.65	1	24.40	24.35	0	1,335	0.00%
2018/11/20	2	24.50	2	24.10	24.15	0	1,301	0.00%
2018/11/16	10	23.87	8	23.87	24.00	2	1,240	0.16%
2018/10/22	0.9	21.50	0	0.00	21.35	0.9	1,137	0.08%
2018/10/18	16	21.77	0	0.00	21.80	16	1,111	1.44%
2018/10/17	10	22.15	0	0.00	21.95	10	1,112	0.90%
2018/10/15	2	22.05	0	0.00	22.05	2	1,106	0.18%
2018/10/09	0	0.00	2	24.05	24.25	-2	1,064	-0.19%
2018/10/08	6	24.05	2	24.05	24.20	4	1,059	0.38%
2018/10/05	2	24.68	2	24.30	24.30	0	1,052	0.00%
2018/10/02	2	26.25	0	0.00	26.30	2	1,022	0.20%
2018/09/28	2	26.15	0	0.00	25.90	2	1,046	0.19%
2018/09/25	1	25.95	1	25.90	25.90	0	1,029	0.00%
2018/09/21	2	26.35	1	25.85	25.85	1	1,029	0.10%
2018/09/20	3	26.57	2	26.50	26.50	1	936	0.11%
2018/09/19	1	27.10	1	26.85	26.85	0	918	0.00%
2018/09/18	3	27.50	3	27.33	27.20	0	916	0.00%
2018/09/17	4	27.35	0	0.00	28.20	4	920	0.43%
2018/09/14	3	27.00	1	27.05	27.40	2	919	0.22%
2018/09/13	1	26.80	1	26.60	26.60	0	928	0.00%
2018/09/07	2	27.25	0	0.00	27.20	2	926	0.22%
2018/09/06	1	27.40	1	27.50	27.50	0	917	0.00%
2018/09/05	2	27.88	0	0.00	27.75	2	944	0.21%
2018/08/30	1	28.40	0	0.00	28.40	1	983	0.10%
2018/08/29	0	0.00	2	28.50	28.60	-2	989	-0.20%
2018/08/28	2	28.20	0	0.00	28.10	2	990	0.20%
2018/08/21	1	27.55	1	27.50	27.60	0	1,026	0.00%
2018/08/20	1	27.65	1	27.75	27.60	0	1,039	0.00%
2018/08/16	3	27.75	1	27.70	27.65	2	1,028	0.19%
2018/08/15	20	27.88	15	27.60	28.30	5	1,018	0.49%
2018/08/08	1	30.80	0	0.00	30.85	1	1,059	0.09%
2018/08/07	1	30.80	0	0.00	30.85	1	1,063	0.09%
2018/08/03	2	30.60	0	0.00	30.80	2	1,063	0.19%
2018/08/02	0	0.00	2	31.05	30.80	-2	1,054	-0.19%
2018/08/01	1	33.00	2	33.05	33.05	-1	1,061	-0.09%
2018/07/31	0	0.00	1	33.10	33.10	-1	1,050	-0.10%
2018/07/26	3	32.45	0	0.00	32.65	3	1,056	0.28%
2018/07/24	7	32.30	0	0.00	32.45	7	1,072	0.65%
2018/07/23	1	32.25	0	0.00	32.10	1	1,081	0.09%
2018/07/20	1	32.60	1	32.60	32.45	0	1,087	0.00%
2018/07/17	1	32.05	0	0.00	31.90	1	1,083	0.09%
2018/07/16	1	31.95	0	0.00	31.90	1	1,086	0.09%
2018/06/29	0	0.00	1	32.60	32.50	-1	1,093	-0.09%
2018/06/26	3	32.93	6	33.43	33.00	-3	1,081	-0.28%
2018/06/25	1	34.10	0	0.00	34.00	1	1,063	0.09%
2018/06/20	10	35.25	0	0.00	35.15	10	1,036	0.97%
2018/06/19	4	35.90	0	0.00	35.55	4	1,031	0.39%
2018/06/14	1	35.90	13	35.88	35.90	-12	990	-1.21%
2018/06/12	7	36.14	0	0.00	35.80	7	975	0.72%
2018/06/11	6	36.38	1	36.40	36.35	5	965	0.52%
2018/06/08	1	36.35	0	0.00	36.05	1	964	0.10%
2018/06/07	12	36.33	1	36.65	36.30	11	961	1.14%
2018/06/05	1	35.70	0	0.00	35.65	1	937	0.11%
2018/05/30	10	35.10	0	0.00	35.05	10	966	1.03%
2018/05/17	6	35.75	7	35.59	35.75	-1	1,004	-0.10%
2018/05/16	3	35.88	1	35.55	35.55	2	991	0.20%
2018/05/15	0.3	39.50	0	0.00	39.50	0.3	928	0.03%
2018/05/07	4	38.80	0	0.00	39.10	4	982	0.41%
2018/05/03	0	0.00	10	38.80	39.00	-10	977	-1.02%
2018/05/02	0	0.00	1	38.65	39.20	-1	983	-0.10%
2018/04/30	1	38.60	0	0.00	38.75	1	990	0.10%
2018/04/26	1	39.65	0	0.00	39.45	1	994	0.10%
2018/04/24	1	39.90	0	0.00	40.05	1	1,006	0.10%
2018/04/23	1	40.35	0	0.00	40.25	1	1,006	0.10%
2018/04/20	1	40.55	0	0.00	40.80	1	1,010	0.10%
2018/04/19	1	41.10	0	0.00	41.10	1	1,015	0.10%
2018/04/18	2	40.30	0	0.00	40.75	2	1,017	0.20%
2018/04/16	1	40.40	0	0.00	40.25	1	1,045	0.10%
2018/04/13	2	40.50	0	0.00	40.50	2	1,069	0.19%
2018/04/03	0	0.00	1	40.20	40.10	-1	1,189	-0.08%
2018/03/31	5	40.80	0	0.00	40.75	5	1,194	0.42%
2018/03/23	3	40.30	0	0.00	40.50	3	1,277	0.23%
2018/03/22	0	0.00	1	41.80	41.70	-1	1,372	-0.07%
2018/03/13	1	42.75	5	43.00	43.00	-4	1,748	-0.23%
2018/03/09	0	0.00	1	42.50	42.70	-1	1,794	-0.06%
2018/03/07	5	42.25	0	0.00	42.85	5	1,843	0.27%
2018/03/06	7	42.55	8	42.56	42.60	-1	1,828	-0.05%
2018/03/05	0.7	41.60	0	0.00	41.50	0.7	1,829	0.04%
2018/03/02	1	42.10	0	0.00	42.00	1	1,929	0.05%
2018/02/27	2	42.45	0	0.00	42.20	2	1,993	0.10%
2018/02/26	1	42.35	0	0.00	42.30	1	2,002	0.05%
2018/02/21	1	41.55	0	0.00	41.55	1	2,072	0.05%
2018/02/12	4	41.29	0	0.00	41.15	4	2,110	0.19%
2018/02/06	1	42.50	1	41.35	41.75	0	2,182	0.00%
2018/02/05	0	0.00	7	45.50	45.60	-7	2,157	-0.32%
2018/02/02	0	0.00	1	46.35	46.95	-1	2,198	-0.05%
2018/01/30	1	47.00	5	46.75	46.75	-4	2,477	-0.16%
2018/01/26	1	45.55	0	0.00	45.50	1	2,505	0.04%
2018/01/25	0	0.00	4	46.08	46.00	-4	2,542	-0.16%
2018/01/24	3	46.50	0	0.00	46.30	3	2,547	0.12%
2018/01/23	0	0.00	2	47.05	46.75	-2	2,552	-0.08%
2018/01/22	0	0.00	1	46.80	46.75	-1	2,593	-0.04%
2018/01/19	1	47.40	1	47.45	47.40	0	2,660	0.00%
2018/01/17	1	47.45	0	0.00	47.40	1	2,887	0.03%
2018/01/16	1	47.55	0	0.00	47.60	1	2,913	0.03%
2018/01/15	1	47.50	0	0.00	47.80	1	2,946	0.03%
2018/01/12	0	0.00	1	47.95	47.80	-1	3,009	-0.03%
2018/01/09	5	47.98	1	47.90	48.00	4	3,122	0.13%
2018/01/08	2	49.05	6	48.85	48.70	-4	3,146	-0.13%
2018/01/04	5	49.98	0	0.00	49.45	5	3,273	0.15%
2018/01/03	3	49.60	0.1	49.75	49.75	3	3,364	0.09%
2018/01/02	0	0.00	2	49.50	49.30	-2	3,458	-0.06%