正崴 (2392)-臺銀-臺中券商分點個股進出

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
78.1
漲跌
▲0.3
漲幅
+0.39%
成交量
12,742張
產業
上市電子零組件類股
632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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/12/03	26	78.67	17	78.55	78.10	9	14,217	0.06%
2024/12/02	23	78.92	50	78.47	77.80	-27	14,075	-0.19%
2024/11/29	67.1	78.63	59	78.71	79.60	8.1	13,892	0.06%
2024/11/28	34	78.96	24.3	78.34	78.00	9.8	13,541	0.07%
2024/11/27	89.3	84.77	59.2	82.17	81.30	30.1	12,956	0.23%
2024/11/26	42	86.57	66.7	86.71	87.70	-24.7	12,127	-0.20%
2024/11/25	94.2	85.87	223.1	86.94	87.80	-129	11,388	-1.13%	大賣/鉅額交易
2024/11/22	0	0.00	57	79.90	79.90	-57	9,470	-0.60%
2024/11/21	18.8	72.72	29.1	72.61	72.70	-10.3	9,244	-0.11%
2024/11/20	60.5	72.79	40	72.61	72.80	20.5	9,151	0.22%
2024/11/19	73	73.72	33.5	74.15	75.10	39.5	8,982	0.44%
2024/11/18	34	73.47	23.1	73.67	72.20	11	8,775	0.12%
2024/11/15	39.3	74.03	37	74.06	72.60	2.3	8,468	0.03%
2024/11/14	51.5	73.92	103.1	73.07	72.00	-51.6	8,001	-0.64%	大賣/
2024/11/13	46.5	75.35	43	75.29	75.10	3.4	7,525	0.05%
2024/11/12	14.2	72.31	15	72.24	71.60	-0.8	6,900	-0.01%
2024/11/11	58.5	74.96	73.1	74.32	74.50	-14.6	6,708	-0.22%
2024/11/08	150.6	73.93	106	74.09	74.20	44.6	6,099	0.73%	大買/大賣/
2024/11/07	29	68.99	27.3	67.92	69.50	1.7	5,274	0.03%
2024/11/06	2	63.30	1	63.40	63.20	1	4,993	0.02%
2024/11/05	1	63.20	19	63.13	62.80	-18	5,131	-0.35%
2024/11/04	23	62.16	0	0.00	62.00	23	5,345	0.43%
2024/11/01	8	62.58	2	63.29	63.10	6	5,369	0.11%
2024/10/30	37.1	64.08	62.2	63.89	64.80	-25.1	5,410	-0.46%
2024/10/29	24	62.07	21.1	62.90	61.70	3	5,324	0.06%
2024/10/28	13	61.95	4	62.60	61.60	9	5,228	0.17%
2024/10/25	4	62.45	3.5	62.88	62.90	0.5	5,304	0.01%
2024/10/24	3.1	62.37	11	63.56	61.80	-7.9	5,399	-0.15%
2024/10/23	0.1	62.20	0	0.00	62.10	0.1	5,482	0.00%
2024/10/22	7.1	61.67	0	0.00	61.80	7.1	5,571	0.13%
2024/10/21	0	62.20	2	61.75	62.10	-2	5,751	-0.03%
2024/10/18	2	60.90	0	0.00	60.70	2	5,914	0.03%
2024/10/17	0	61.87	0	0.00	61.60	0	6,084	0.00%
2024/10/16	5	60.84	4	60.95	60.80	1	6,258	0.02%
2024/10/15	12	61.90	1	62.80	61.50	11	6,413	0.17%
2024/10/14	1	59.70	1	61.00	61.90	0	6,696	0.00%
2024/10/11	2	59.90	1	60.00	59.80	1	7,153	0.01%
2024/10/09	2.1	61.80	6	62.05	61.60	-3.9	8,150	-0.05%
2024/10/08	3.4	62.11	0	0.00	62.20	3.4	9,853	0.03%
2024/10/07	0.1	63.70	2	63.70	63.80	-2	11,621	-0.02%
2024/10/04	0	0.00	1	63.70	63.40	-1	12,482	-0.01%
2024/10/01	0.1	64.13	0	0.00	64.00	0.1	12,736	0.00%
2024/09/30	0.2	64.52	0	64.90	64.30	0.2	12,809	0.00%
2024/09/27	0.3	64.80	13	65.65	65.80	-12.7	12,915	-0.10%
2024/09/26	0	65.80	0	0.00	64.80	0	13,051	0.00%
2024/09/25	4.1	66.00	9	65.67	65.60	-4.9	13,171	-0.04%
2024/09/24	4	64.80	1	64.00	64.50	3	13,450	0.02%
2024/09/20	18	65.95	15.2	66.32	64.20	2.8	13,960	0.02%
2024/09/19	0.1	65.00	3.2	63.87	65.30	-3.1	13,917	-0.02%
2024/09/18	2.1	63.33	3	63.03	62.60	-0.9	14,049	-0.01%
2024/09/16	1.1	64.31	0	0.00	64.60	1.1	14,589	0.01%
2024/09/13	7.1	64.18	4.1	64.30	64.20	3	14,840	0.02%
2024/09/12	3.2	64.88	15	64.00	64.60	-11.8	15,139	-0.08%
2024/09/10	16	62.03	1.1	64.07	61.70	14.9	15,751	0.09%
2024/09/09	1	62.30	3.5	63.07	63.30	-2.5	16,755	-0.01%
2024/09/06	3	63.50	2	63.15	63.20	1	17,091	0.01%
2024/09/05	13	63.15	7.1	63.59	62.80	5.9	17,300	0.03%
2024/09/04	27.1	63.63	6	63.73	63.00	21.1	17,298	0.12%
2024/09/03	5	68.82	2	69.10	68.30	3	17,213	0.02%
2024/09/02	19.2	70.69	1	72.60	70.00	18.2	17,269	0.11%
2024/08/30	32	73.05	35	73.29	71.50	-3	17,202	-0.02%
2024/08/29	64.5	70.55	5	70.30	70.40	59.5	16,956	0.35%
2024/08/28	17.1	70.97	22.4	71.09	71.50	-5.3	16,878	-0.03%
2024/08/27	12	67.46	27.2	68.47	69.00	-15.2	16,614	-0.09%
2024/08/26	5.2	66.53	3	67.73	65.80	2.2	16,586	0.01%
2024/08/23	5.2	66.10	2.4	66.48	67.10	2.8	16,638	0.02%
2024/08/22	4.1	67.89	2	67.40	67.50	2.1	16,791	0.01%
2024/08/21	8	68.90	11	68.59	67.90	-3	17,412	-0.02%
2024/08/20	19.1	68.68	17.2	69.18	69.50	1.9	18,218	0.01%
2024/08/19	9	66.91	5	66.90	66.70	4	18,991	0.02%
2024/08/16	2.5	66.86	2	67.20	66.60	0.5	19,311	0.00%
2024/08/15	9.2	66.04	0	66.60	65.90	9.2	19,609	0.05%
2024/08/14	27	67.31	22	66.26	66.30	5	20,179	0.02%
2024/08/13	14	66.83	1.5	66.90	67.30	12.5	20,223	0.06%
2024/08/12	4.5	67.36	3	66.44	66.80	1.5	20,212	0.01%
2024/08/09	8.1	67.09	7	67.21	66.90	1.1	20,242	0.01%
2024/08/08	15	64.50	8	64.19	63.70	7	20,135	0.03%
2024/08/07	20	63.39	20.1	64.97	66.00	0	20,270	0.00%
2024/08/06	10	59.00	6	60.50	60.70	4	20,133	0.02%
2024/08/05	9	63.01	2	63.15	62.70	7	19,946	0.03%
2024/08/02	8.3	70.67	7	70.77	69.60	1.3	19,945	0.01%
2024/08/01	5.1	73.16	8.5	73.05	74.00	-3.4	19,997	-0.02%
2024/07/31	6	71.22	4	71.00	70.30	2	20,024	0.01%
2024/07/30	38	68.98	44.1	69.43	69.80	-6.1	20,242	-0.03%
2024/07/29	13.3	70.71	3	69.93	68.80	10.3	20,142	0.05%
2024/07/26	8	71.40	5.4	72.04	71.30	2.6	20,024	0.01%
2024/07/23	41.5	75.17	37	74.53	74.00	4.5	19,904	0.02%
2024/07/22	15	76.23	40.1	75.20	74.50	-25.1	19,802	-0.13%
2024/07/19	16.2	78.46	4.1	79.60	76.80	12.1	19,624	0.06%
2024/07/18	16.4	81.52	4.1	80.91	79.80	12.3	19,458	0.06%
2024/07/17	39.4	85.56	30	83.99	83.60	9.4	19,273	0.05%
2024/07/16	10	85.81	24	84.59	84.40	-14	19,090	-0.07%
2024/07/15	20.2	88.50	33.2	87.66	86.10	-12.9	18,952	-0.07%
2024/07/12	52.2	89.48	47.2	88.82	89.50	5	18,704	0.03%
2024/07/11	141.3	92.53	116	91.58	89.60	25.3	18,215	0.14%	大買/大賣/
2024/07/10	145.4	90.98	117.2	90.73	90.00	28.2	17,228	0.16%	大買/大賣/
2024/07/09	182.3	84.42	237.2	86.31	89.10	-54.9	15,502	-0.35%	大買/大賣/
2024/07/08	84	81.38	106.1	80.81	81.00	-22.1	13,719	-0.16%	大賣/
2024/07/05	82.8	79.47	55.3	79.43	79.00	27.5	12,866	0.21%
2024/07/04	13	77.28	7	77.47	76.90	6	12,601	0.05%
2024/07/03	12	77.40	5	78.50	76.50	7	12,521	0.06%
2024/07/02	5.4	76.35	5	76.34	76.90	0.4	12,413	0.00%
2024/07/01	2.1	78.62	13.1	78.70	77.80	-10.9	12,264	-0.09%
2024/06/28	40.1	79.30	62.2	79.15	79.00	-22.1	12,141	-0.18%
2024/06/27	51.2	78.07	30	78.43	77.70	21.2	11,918	0.18%
2024/06/26	30	77.86	11.1	79.16	77.50	19	11,835	0.16%
2024/06/25	10	74.96	12.1	74.89	76.30	-2.1	11,610	-0.02%
2024/06/24	11.3	75.93	9	75.18	75.30	2.3	11,628	0.02%
2024/06/21	100.1	79.19	105	79.98	77.70	-4.9	11,472	-0.04%	大賣/
2024/06/20	15	76.77	18.2	76.54	77.80	-3.2	10,902	-0.03%
2024/06/19	36.2	75.51	20	75.51	74.60	16.2	10,646	0.15%
2024/06/18	65	79.34	33	80.14	77.40	32	10,334	0.31%
2024/06/17	25	78.60	16.8	78.64	78.70	8.2	9,912	0.08%
2024/06/14	115.8	79.76	64.3	80.14	79.70	51.6	9,647	0.53%	大買/
2024/06/13	34.1	73.00	43.1	73.44	75.90	-9	8,601	-0.10%
2024/06/12	13.1	67.31	3	67.57	69.00	10.1	8,254	0.12%
2024/06/11	3	71.09	0	0.00	69.20	3	8,037	0.04%
2024/06/07	1	68.08	11	70.26	70.50	-10	8,047	-0.12%
2024/06/06	7	68.14	3.1	67.60	66.60	3.9	8,085	0.05%
2024/06/05	11	70.86	1	71.00	69.60	10	7,991	0.13%
2024/06/04	0	0.00	2	71.40	71.20	-2	7,988	-0.03%
2024/06/03	5.1	72.88	0	0.00	72.40	5.1	7,971	0.06%
2024/05/31	1.4	73.44	3	74.83	72.00	-1.6	7,949	-0.02%
2024/05/30	6	73.24	4.1	73.57	72.50	1.9	7,882	0.02%
2024/05/29	12.7	75.52	7	76.39	75.00	5.7	7,869	0.07%
2024/05/28	12.1	75.27	7	75.39	75.80	5.1	7,803	0.07%
2024/05/27	63.1	74.87	45	74.49	73.90	18.1	7,632	0.24%
2024/05/24	52.2	73.35	59	73.14	72.20	-6.8	7,015	-0.10%
2024/05/23	52.9	71.03	47.8	72.35	73.30	5	6,116	0.08%
2024/05/22	14	64.45	17.9	65.90	66.70	-3.9	5,175	-0.08%
2024/05/21	17	57.54	13	58.02	60.70	4	4,835	0.08%
2024/05/20	14	57.99	35.2	58.30	58.50	-21.2	4,496	-0.47%
2024/05/17	5	53.76	38.1	53.59	53.70	-33.1	3,911	-0.85%
2024/05/16	2.5	52.00	3	52.13	52.00	-0.5	3,770	-0.01%
2024/05/15	3	51.73	26	52.40	51.60	-23	3,721	-0.62%
2024/05/14	5	51.36	15	51.69	51.50	-10	3,610	-0.28%
2024/05/13	3	51.30	35	50.49	51.60	-32	3,527	-0.91%
2024/05/10	2	48.30	31	48.44	48.75	-29	3,315	-0.87%
2024/05/09	6	49.62	4.1	49.69	48.80	1.9	3,289	0.06%
2024/05/08	3	48.90	6.1	49.29	49.35	-3.1	3,201	-0.10%
2024/05/07	79	49.57	24	50.48	49.45	55	3,130	1.76%
2024/05/06	8	49.38	18	49.17	49.50	-10	2,921	-0.34%
2024/05/03	21	48.47	17.2	48.54	48.75	3.8	2,761	0.14%
2024/05/02	0	46.40	1	46.70	46.70	-1	2,466	-0.04%
2024/04/30	0	46.70	0	0.00	46.60	0	2,460	0.00%
2024/04/29	2	46.48	4	46.65	46.60	-2	2,442	-0.08%
2024/04/26	7	45.60	0	0.00	45.50	7	2,404	0.29%
2024/04/23	0	0.00	1	44.30	44.60	-1	2,415	-0.04%
2024/04/22	1	44.60	3	44.50	44.15	-2	2,424	-0.08%
2024/04/19	2	44.67	0	0.00	44.40	2	2,430	0.08%
2024/04/18	1	44.19	3	45.64	46.25	-2	2,388	-0.08%
2024/04/17	0	0.00	43	44.34	44.45	-43	2,355	-1.83%
2024/04/16	5	44.48	1	44.75	43.50	4	2,351	0.17%
2024/04/15	5	45.82	8	45.77	45.80	-3	2,301	-0.13%
2024/04/12	0	0.00	4	46.30	46.25	-4	2,301	-0.17%
2024/04/11	0	45.90	0.3	46.05	45.85	-0.2	2,300	-0.01%
2024/04/10	1	46.40	0	0.00	46.65	1	2,389	0.04%
2024/04/09	21	46.33	1	46.35	46.25	20	2,395	0.83%
2024/04/08	21	45.95	0	0.00	45.90	21	2,389	0.88%
2024/04/03	2	46.30	2	46.38	46.35	0	2,378	0.00%
2024/04/02	0	47.00	0	0.00	47.00	0	2,371	0.00%
2024/04/01	4	47.36	6.1	47.28	47.10	-2.1	2,388	-0.09%
2024/03/29	24	47.38	0.2	47.20	46.40	23.9	2,313	1.03%
2024/03/28	3.9	46.48	17.3	46.32	46.00	-13.4	2,161	-0.62%
2024/03/27	9.5	46.52	19	46.75	47.10	-9.5	2,122	-0.45%
2024/03/26	0	44.85	0	0.00	44.85	0	2,030	0.00%
2024/03/25	14.1	45.33	1	45.35	45.15	13.1	2,077	0.63%
2024/03/22	1	44.80	0.1	44.95	45.00	0.9	2,139	0.04%
2024/03/21	4.1	44.76	0.5	45.02	44.90	3.6	2,252	0.16%
2024/03/20	2.1	44.77	2	44.58	44.40	0.1	2,327	0.01%
2024/03/19	4	44.06	15	44.50	44.05	-11	2,418	-0.45%
2024/03/18	3	44.30	135	44.04	44.00	-132	2,711	-4.87%	大賣/鉅額交易
2024/03/15	2	44.50	1	45.25	44.15	1	3,287	0.03%
2024/03/14	2	44.60	0	0.00	44.40	2	3,448	0.06%
2024/03/13	6.1	45.90	1	45.15	45.15	5.1	3,437	0.15%
2024/03/12	1	45.35	25	43.95	45.20	-24	3,402	-0.71%
2024/03/11	1	43.40	0	0.00	43.90	1	3,333	0.03%
2024/03/08	1	43.95	0	0.00	43.95	1	3,332	0.03%
2024/03/07	24	45.34	4.9	45.40	45.45	19.1	3,320	0.58%
2024/03/06	6	46.11	7.4	46.14	46.05	-1.4	3,334	-0.04%
2024/03/05	13	46.48	23.3	46.50	46.50	-10.3	3,341	-0.31%
2024/03/04	0	0.00	2	45.95	45.85	-2	3,355	-0.06%
2024/03/01	2.1	45.70	0	0.00	46.05	2.1	3,335	0.06%
2024/02/29	4.3	45.20	13	44.87	45.45	-8.7	3,380	-0.26%
2024/02/27	0	44.55	1.1	44.50	44.50	-1.1	3,421	-0.03%
2024/02/26	1.1	44.62	3	45.02	44.50	-1.9	3,391	-0.06%
2024/02/23	7.3	43.95	10	44.38	43.90	-2.8	3,346	-0.08%
2024/02/22	4.3	44.10	0	0.00	43.90	4.3	3,332	0.13%
2024/02/21	1.2	44.18	5	44.20	44.20	-3.8	3,323	-0.11%
2024/02/20	10.2	43.61	6	43.51	43.50	4.2	3,318	0.13%
2024/02/19	0.1	43.67	11	43.70	43.75	-10.9	3,302	-0.33%
2024/02/16	1.1	43.07	0	0.00	43.20	1.1	3,320	0.03%
2024/02/15	6	42.60	0	0.00	42.85	6	3,317	0.18%
2024/02/05	21	43.43	5	43.83	43.50	16	3,335	0.48%
2024/02/01	7	44.05	0	0.00	44.05	7	3,319	0.21%
2024/01/30	0	44.50	0	0.00	44.25	0	3,330	0.00%
2024/01/29	0	0.00	8	44.90	44.80	-8	3,325	-0.24%
2024/01/26	1	44.70	0	0.00	44.70	1	3,329	0.03%
2024/01/25	0	0.00	5	44.86	44.80	-5	3,329	-0.15%
2024/01/24	4.1	45.50	3	45.10	45.00	1.1	3,328	0.03%
2024/01/23	3.1	44.60	1	44.90	44.75	2.1	3,330	0.06%
2024/01/22	0.1	44.30	0.1	44.50	44.35	0	3,319	0.00%
2024/01/19	3	43.50	11	43.80	43.90	-8	3,314	-0.24%
2024/01/17	1	44.20	0	0.00	44.15	1	3,288	0.03%
2024/01/16	5	44.40	0	0.00	44.65	5	3,273	0.15%
2024/01/15	2.1	45.22	1	45.05	45.20	1	3,254	0.03%
2024/01/12	3	44.45	0	0.00	44.60	3	3,252	0.09%
2024/01/11	6	44.63	0	0.00	44.75	6	3,265	0.18%
2024/01/10	5.1	44.99	0	0.00	44.75	5.1	3,293	0.16%
2024/01/09	5	45.59	4	45.45	45.30	1	3,286	0.03%
2024/01/08	4	45.93	2	46.00	45.80	2	3,284	0.06%
2024/01/05	2	46.58	3	45.85	45.75	-1	3,279	-0.03%
2024/01/04	40	46.28	34	47.02	46.10	6	3,261	0.18%
2024/01/03	2	48.70	35	48.81	48.80	-33	3,179	-1.04%
2024/01/02	0.1	48.30	0	0.00	48.50	0.1	3,161	0.00%
2023/12/29	51	48.25	0	0.00	48.30	51	3,162	1.61%
2023/12/28	12	48.65	1.3	48.69	48.65	10.8	3,161	0.34%
2023/12/27	2	49.20	0.1	49.25	48.65	1.9	3,156	0.06%
2023/12/26	36	48.37	1	48.35	48.40	35	3,133	1.12%
2023/12/22	11.3	48.62	6.1	48.34	48.20	5.2	3,145	0.17%
2023/12/21	27	48.86	0	0.00	48.80	27	3,163	0.85%
2023/12/20	10	49.78	5.2	49.74	49.90	4.8	3,185	0.15%
2023/12/19	8.1	48.24	17	48.46	48.50	-8.9	3,128	-0.28%
2023/12/18	12.1	49.67	2	49.00	49.20	10.1	3,071	0.33%
2023/12/15	88.2	50.38	5	50.35	50.20	83.2	2,983	2.79%
2023/12/14	7	49.65	12	49.92	50.00	-5	3,012	-0.17%
2023/12/13	22.2	49.54	20.2	49.54	49.60	2	2,903	0.07%
2023/12/12	18.2	49.99	27.1	50.24	51.60	-8.9	2,612	-0.34%
2023/12/11	8	46.85	17.5	46.71	47.10	-9.5	2,064	-0.46%
2023/12/08	0.3	44.45	9.1	44.72	44.45	-8.8	1,938	-0.46%
2023/12/07	1	45.19	0	0.00	44.80	1	1,949	0.05%
2023/12/06	1.1	44.75	0.1	44.70	45.00	1	1,967	0.05%
2023/12/05	3	44.45	2	44.70	44.75	1	1,986	0.05%
2023/12/04	0	0.00	10	44.28	44.45	-10	1,983	-0.50%
2023/12/01	12	44.83	66.2	44.89	44.90	-54.2	1,982	-2.73%
2023/11/30	42	44.49	3.2	44.27	44.10	38.8	2,001	1.94%
2023/11/29	20	44.20	25	43.89	44.30	-5	2,037	-0.25%
2023/11/28	1	43.90	60.1	43.93	43.90	-59.1	2,078	-2.84%
2023/11/27	52	44.18	74.6	43.58	43.35	-22.6	2,148	-1.05%
2023/11/24	0	0.00	5.5	42.65	42.65	-5.5	2,203	-0.25%
2023/11/23	0	41.65	0	0.00	41.85	0	2,166	0.00%
2023/11/22	0	41.15	2.1	41.23	41.20	-2.1	2,196	-0.10%
2023/11/20	0	0.00	20	41.25	41.35	-20	2,237	-0.89%
2023/11/17	20	41.05	0	0.00	40.90	20	2,272	0.88%
2023/11/16	0	0.00	1	40.90	40.90	-1	2,278	-0.04%
2023/11/15	0	0.00	2.1	40.87	41.00	-2.1	2,289	-0.09%
2023/11/14	1	40.20	24	40.25	40.25	-23	2,298	-1.00%
2023/11/13	0	0.00	0.5	40.75	40.60	-0.5	2,331	-0.02%
2023/11/10	1	39.20	0	0.00	39.15	1	2,346	0.04%
2023/11/09	3	39.27	0	0.00	39.10	3	2,462	0.12%
2023/11/08	31	39.59	0	0.00	39.65	31	2,500	1.24%
2023/11/06	13	39.20	2	39.13	39.10	11	2,482	0.44%
2023/11/02	1	39.00	3	38.90	38.95	-2	2,514	-0.08%
2023/10/31	4	38.50	0	0.00	38.45	4	2,523	0.16%
2023/10/30	1	38.95	0	0.00	38.80	1	2,538	0.04%
2023/10/27	1	39.00	0	0.00	39.00	1	2,555	0.04%
2023/10/26	2	39.05	0	0.00	39.00	2	2,588	0.08%
2023/10/23	0.3	39.12	0	0.00	39.10	0.3	2,755	0.01%
2023/10/20	1.2	38.97	0	0.00	38.95	1.2	2,848	0.04%
2023/10/18	3	39.93	15	40.18	39.80	-12	2,917	-0.41%
2023/10/17	5	40.95	5	40.72	40.70	0	2,916	0.00%
2023/10/16	5	40.80	17	40.72	40.75	-12	2,938	-0.41%
2023/10/13	0	0.00	5	41.40	41.30	-5	2,962	-0.17%
2023/10/12	2	41.35	0	0.00	41.30	2	2,990	0.07%
2023/10/11	0	0.00	1	40.90	41.10	-1	2,993	-0.03%
2023/10/06	0	41.20	1	41.15	41.35	-1	2,980	-0.03%
2023/10/05	13.1	41.04	0	0.00	40.95	13.1	2,995	0.44%
2023/10/04	3	40.68	0	0.00	40.80	3	3,002	0.10%
2023/10/03	11	41.16	0	0.00	41.05	11	3,016	0.36%
2023/09/28	2	40.90	10	41.00	40.90	-8	3,106	-0.26%
2023/09/27	25	40.60	0	0.00	40.35	25	3,132	0.80%
2023/09/26	18	41.21	0	0.00	40.95	18	3,146	0.57%
2023/09/25	19	42.05	6	42.79	41.90	13	3,118	0.42%
2023/09/22	3.1	41.04	0	0.00	41.40	3.1	3,061	0.10%
2023/09/21	8	41.19	2	41.20	41.35	6	3,053	0.20%
2023/09/20	12.5	42.41	1.1	42.55	41.85	11.4	3,045	0.37%
2023/09/19	35	43.37	26.5	44.14	42.75	8.5	3,033	0.28%
2023/09/18	5	43.30	0	43.40	43.10	5	2,978	0.17%
2023/09/15	8.5	43.36	0	43.65	43.00	8.5	2,965	0.29%
2023/09/14	8	43.60	3	44.69	43.50	5	2,939	0.17%
2023/09/13	0	0.00	9.6	44.20	44.40	-9.6	2,898	-0.33%
2023/09/12	4	43.60	2	43.85	43.80	2	2,897	0.07%
2023/09/11	15.5	43.44	7	43.74	43.80	8.5	2,894	0.29%
2023/09/08	3	45.10	3.2	44.90	44.85	-0.2	2,844	-0.01%
2023/09/07	1.2	45.66	1	45.90	45.90	0.2	2,816	0.01%
2023/09/06	0	0.00	2	45.78	45.80	-2	2,882	-0.07%
2023/09/05	9	45.77	15	45.90	45.90	-6	2,854	-0.21%
2023/09/04	1	46.65	7	46.53	46.65	-6	2,804	-0.21%
2023/09/01	8	46.16	2	46.18	45.85	6	2,740	0.22%
2023/08/31	13	46.52	37	46.64	46.65	-24	2,656	-0.90%
2023/08/30	30	45.50	19	44.99	45.80	11	2,554	0.43%
2023/08/29	0	0.00	10	44.08	44.10	-10	2,428	-0.41%
2023/08/28	4	43.98	6.5	43.93	43.80	-2.5	2,421	-0.10%
2023/08/25	8	43.05	16	43.27	43.25	-8	2,478	-0.32%
2023/08/24	0	0.00	0.1	42.90	43.05	-0.1	2,444	0.00%
2023/08/23	1	42.60	2	43.00	42.95	-1	2,425	-0.04%
2023/08/21	0	0.00	0.2	42.35	42.40	-0.2	2,375	-0.01%
2023/08/18	2	42.85	1.6	42.86	42.95	0.4	2,361	0.02%
2023/08/17	0	0.00	2.1	42.82	42.85	-2.1	2,326	-0.09%
2023/08/16	1	42.44	9	42.41	42.35	-8	2,277	-0.35%
2023/08/15	1	41.15	84.5	42.05	42.20	-83.5	2,221	-3.76%
2023/08/14	5	39.95	5	40.03	39.95	0	2,106	0.00%
2023/08/10	3.5	38.93	4	38.86	38.75	-0.5	2,084	-0.02%
2023/08/09	2.1	39.57	3	39.45	39.45	-0.9	2,113	-0.04%
2023/08/08	13	39.98	2.5	40.00	40.00	10.5	2,112	0.50%
2023/08/07	0.1	38.79	7	38.84	38.75	-6.9	2,087	-0.33%
2023/08/02	1	38.25	0.1	38.40	38.25	0.9	2,074	0.04%
2023/08/01	8.1	38.74	5	38.70	38.70	3.1	2,050	0.15%
2023/07/28	7.1	39.53	0	0.00	39.70	7.1	2,008	0.35%
2023/07/27	5	40.10	0	0.00	40.00	5	1,985	0.25%
2023/07/26	29.1	41.21	0	0.00	40.50	29.1	1,964	1.48%
2023/07/25	3	43.15	5	43.20	43.30	-2	1,855	-0.11%
2023/07/24	4	42.70	1	43.20	43.05	3	1,768	0.17%
2023/07/21	3	42.15	1	42.95	42.95	2	1,720	0.12%
2023/07/20	12.5	42.36	11	42.02	42.20	1.5	1,692	0.09%
2023/07/19	0	0.00	2	43.40	42.80	-2	1,639	-0.12%
2023/07/18	9.4	43.53	0	0.00	43.25	9.4	1,633	0.58%
2023/07/17	7	43.53	2	43.68	43.95	5	1,619	0.31%
2023/07/13	0	0.00	4	43.33	42.95	-4	1,683	-0.24%
2023/07/12	15	42.73	0	0.00	42.80	15	1,682	0.89%
2023/07/11	3	43.18	1.1	43.40	43.05	1.9	1,709	0.11%
2023/07/10	1.5	42.83	0	0.00	42.90	1.5	1,779	0.08%
2023/07/07	12.1	43.53	25.1	44.09	43.25	-13	1,869	-0.70%
2023/07/06	4	44.15	35	43.87	43.70	-31	1,839	-1.69%
2023/07/05	2	43.50	8	43.71	43.50	-6	1,757	-0.34%
2023/07/04	7.1	43.23	13.5	43.12	43.25	-6.5	1,720	-0.37%
2023/07/03	31	42.62	4	42.63	42.75	27	1,688	1.60%
2023/06/30	1	42.15	0	0.00	42.10	1	1,678	0.06%
2023/06/29	4	42.20	1	42.35	42.30	3	1,684	0.18%
2023/06/28	4	42.21	21	42.16	42.00	-17	1,691	-1.01%
2023/06/27	7	42.14	4	42.15	42.25	3	1,705	0.18%
2023/06/26	9	42.53	10.6	42.69	42.55	-1.6	1,751	-0.09%
2023/06/21	1	41.60	1	41.80	41.90	0	1,884	0.00%
2023/06/20	1	41.60	1	41.80	41.60	0	1,906	0.00%
2023/06/19	2	41.85	2.1	41.95	41.70	-0.1	1,906	0.00%
2023/06/16	22	42.35	12	42.23	41.90	10	1,926	0.52%
2023/06/14	0.2	41.90	0	0.00	41.80	0.2	1,881	0.01%
2023/06/13	6	42.00	6	41.92	42.05	0	1,890	0.00%
2023/06/12	17	42.24	17.5	42.24	41.90	-0.5	1,870	-0.03%
2023/06/09	15.1	40.94	0	0.00	41.05	15.1	1,790	0.84%
2023/06/08	1.3	40.96	0	0.00	40.80	1.3	1,797	0.07%
2023/06/07	0	0.00	1.1	41.79	41.60	-1.1	1,797	-0.06%
2023/06/06	20	41.90	1	41.90	41.85	19	1,808	1.05%
2023/06/05	0	0.00	1.1	41.99	41.95	-1.1	1,809	-0.06%
2023/06/02	0.2	41.70	0	0.00	41.75	0.2	1,802	0.01%
2023/06/01	3	41.65	9.4	41.72	41.65	-6.4	1,802	-0.35%
2023/05/31	12.2	41.92	3.1	41.63	41.65	9.1	1,784	0.51%
2023/05/30	1.1	40.36	0.4	40.60	40.35	0.7	1,698	0.04%
2023/05/29	2	40.33	5	40.30	40.30	-3	1,722	-0.17%
2023/05/26	6.1	39.99	1	40.00	40.00	5.1	1,734	0.29%
2023/05/25	1	40.25	0	0.00	40.10	1	1,743	0.06%
2023/05/24	1	40.30	3	40.37	40.50	-2	1,745	-0.11%
2023/05/23	3	40.35	0	0.00	40.40	3	1,756	0.17%
2023/05/22	0	0.00	2	40.10	40.30	-2	1,757	-0.11%
2023/05/18	0.1	40.20	0	0.00	40.10	0.1	1,762	0.00%
2023/05/17	0	0.00	14	39.84	39.90	-14	1,761	-0.79%
2023/05/16	0	0.00	4	39.59	39.50	-4	1,757	-0.23%
2023/05/15	8.5	39.14	0.1	39.55	39.50	8.4	1,763	0.47%
2023/05/12	0.4	40.85	0	0.00	40.80	0.4	1,747	0.02%
2023/05/11	5	40.92	0	0.00	40.70	5	1,783	0.28%
2023/05/05	2	41.75	0	0.00	41.40	2	1,910	0.10%
2023/05/03	1.1	42.10	0	0.00	42.10	1.1	1,959	0.05%
2023/05/02	1	42.40	0	0.00	42.45	1	1,981	0.05%
2023/04/28	0.4	41.84	1	41.95	41.90	-0.6	2,000	-0.03%
2023/04/25	2.2	40.95	0	0.00	40.60	2.2	1,982	0.11%
2023/04/21	5	41.48	5	41.54	41.45	0	1,950	0.00%
2023/04/20	8.4	42.60	0	0.00	42.35	8.4	1,929	0.43%
2023/04/19	4	43.40	3	43.48	43.25	1	1,909	0.05%
2023/04/18	14.5	42.94	1	43.60	42.95	13.5	1,859	0.73%
2023/04/17	1	43.30	0	0.00	43.35	1	1,795	0.06%
2023/04/14	0	0.00	7	43.24	43.25	-7	1,775	-0.39%
2023/04/13	17	43.23	13	43.07	43.05	4	1,728	0.23%
2023/04/12	1	42.85	35.5	42.78	43.15	-34.5	1,639	-2.10%
2023/04/11	0	0.00	1	41.80	41.75	-1	1,520	-0.07%
2023/04/10	0	0.00	1	41.70	41.60	-1	1,514	-0.07%
2023/04/07	0	0.00	1	41.70	41.80	-1	1,506	-0.07%
2023/03/30	1.1	41.43	0	0.00	41.35	1.1	1,482	0.08%
2023/03/29	0	0.00	1	41.35	41.95	-1	1,479	-0.07%
2023/03/27	1.6	42.01	0	0.00	41.70	1.6	1,461	0.11%
2023/03/24	24	42.41	21.6	42.97	42.85	2.4	1,396	0.17%
2023/03/23	4	39.85	5	40.02	40.05	-1	1,192	-0.08%
2023/03/22	2	39.60	4	39.45	39.40	-2	1,175	-0.17%
2023/03/21	3	39.58	5	39.57	39.40	-2	1,182	-0.17%
2023/03/17	6	39.33	19	38.70	39.10	-13	1,183	-1.10%
2023/03/16	1	38.15	0	0.00	38.30	1	1,158	0.09%
2023/03/14	2	38.85	0	0.00	38.80	2	1,222	0.16%
2023/03/10	21	39.34	0	39.40	39.30	21	1,346	1.56%
2023/03/09	0	0.00	22	40.46	40.30	-22	1,400	-1.57%
2023/03/08	0.5	40.20	2	40.33	40.50	-1.5	1,474	-0.10%
2023/03/07	0	0.00	16	40.19	40.25	-16	1,633	-0.98%
2023/03/06	1	39.85	4	39.50	40.00	-3	1,727	-0.17%
2023/03/02	0	0.00	25	39.45	39.40	-25	1,795	-1.39%
2023/03/01	26.5	38.99	0	0.00	39.00	26.5	1,778	1.49%
2023/02/24	1	39.75	1	39.75	39.90	0	1,752	0.00%
2023/02/23	5.5	39.97	1	39.85	39.90	4.5	1,738	0.26%
2023/02/22	2	40.00	0	0.00	40.00	2	1,728	0.12%
2023/02/21	18	40.35	7	40.40	40.40	11	1,727	0.64%
2023/02/20	0	40.00	0	0.00	40.05	0	1,730	0.00%
2023/02/16	13	39.95	0	0.00	40.10	13	1,780	0.73%
2023/02/15	0	0.00	4	40.10	39.95	-4	1,809	-0.22%
2023/02/13	2	40.08	2	40.00	39.60	0	1,831	0.00%
2023/02/10	0	0.00	6.3	40.61	40.35	-6.3	1,828	-0.34%
2023/02/09	0	0.00	1	40.50	40.75	-1	1,811	-0.06%
2023/02/07	1.1	40.14	0	0.00	40.15	1.1	1,755	0.06%
2023/02/06	0.1	39.95	11	40.15	40.10	-11	1,736	-0.63%
2023/02/03	1	39.69	19	39.65	39.80	-18	1,685	-1.07%
2023/02/02	0	0.00	2	39.33	39.55	-2	1,646	-0.12%
2023/01/31	0	0.00	0.1	38.45	38.55	-0.1	1,595	0.00%
2023/01/30	1	38.35	2.5	38.10	38.00	-1.5	1,579	-0.09%
2023/01/17	0	0.00	3	36.75	36.85	-3	1,548	-0.19%
2023/01/16	1.5	36.80	4	36.85	36.70	-2.5	1,555	-0.16%
2023/01/12	0	0.00	15	37.40	37.35	-15	1,624	-0.92%
2023/01/11	0.1	37.60	0	0.00	37.50	0.1	1,638	0.01%
2023/01/10	2.1	37.65	13.4	37.45	37.50	-11.3	1,657	-0.68%
2023/01/06	1	37.05	0	0.00	37.10	1	1,711	0.06%
2022/12/23	4	36.54	0	0.00	36.85	4	2,139	0.19%
2022/12/22	1.1	37.10	4	37.20	37.20	-3	2,140	-0.14%
2022/12/21	4	36.74	1	37.10	36.65	3	2,143	0.14%
2022/12/20	17	37.56	0	0.00	36.85	17	2,127	0.80%
2022/12/19	0	0.00	1	37.65	37.85	-1	2,122	-0.05%
2022/12/16	1	38.30	1	38.50	38.40	0	2,114	0.00%
2022/12/15	11	38.40	1	38.50	38.40	10	2,107	0.47%
2022/12/14	0	0.00	1.2	38.41	38.35	-1.2	2,106	-0.06%
2022/12/13	16	37.97	0	38.00	37.95	16	2,097	0.76%
2022/12/12	2	38.08	1	38.34	38.40	1	2,085	0.05%
2022/12/09	2	38.20	0.2	38.28	38.25	1.8	2,083	0.09%
2022/12/07	2	38.75	0.3	39.05	38.85	1.7	2,051	0.08%
2022/12/06	7	39.55	6.4	39.81	39.40	0.6	2,018	0.03%
2022/12/05	1	39.60	22	39.28	39.25	-21	1,974	-1.06%
2022/12/02	7	39.84	4	39.70	39.90	3	1,934	0.16%
2022/12/01	5	38.93	5.5	39.32	39.20	-0.5	1,848	-0.02%
2022/11/30	12	39.14	6	39.24	39.40	6	1,783	0.34%
2022/11/29	27	39.00	40	38.57	38.80	-13	1,697	-0.77%
2022/11/28	17	37.89	57	37.83	38.20	-40	1,540	-2.60%
2022/11/25	1	36.75	8	37.10	36.35	-7	1,451	-0.48%
2022/11/24	20	36.10	16.5	35.79	36.25	3.5	1,383	0.25%
2022/11/23	1.1	35.40	0	0.00	35.45	1.1	1,373	0.08%
2022/11/22	19	35.30	0	0.00	35.25	19	1,391	1.37%
2022/11/18	0.1	35.80	0	0.00	35.70	0.1	1,428	0.00%
2022/11/17	1.1	35.70	0	0.00	35.55	1.1	1,444	0.08%
2022/11/15	2	35.65	0	0.00	35.85	2	1,498	0.13%
2022/11/14	2	35.80	3	35.68	35.75	-1	1,600	-0.06%
2022/11/11	8	35.14	0	0.00	34.70	8	1,623	0.50%
2022/11/10	2	35.10	0	0.00	35.20	2	1,644	0.12%
2022/11/09	0	35.20	1	35.15	35.40	-1	1,645	-0.06%
2022/11/04	0	0.00	1	34.85	34.85	-1	1,616	-0.06%
2022/11/01	0	0.00	4	33.94	34.10	-4	1,609	-0.25%
2022/10/28	1	33.50	0	0.00	33.30	1	1,606	0.06%
2022/10/26	5	33.50	0	0.00	33.40	5	1,587	0.32%
2022/10/24	1	34.65	0	0.00	34.65	1	1,568	0.06%
2022/10/21	0	0.00	1	34.15	34.40	-1	1,560	-0.06%
2022/10/20	3.4	34.46	0	0.00	34.60	3.4	1,554	0.22%
2022/10/19	1	35.70	0	0.00	35.70	1	1,482	0.07%
2022/10/18	2	36.65	1	36.95	36.25	1	1,466	0.07%
2022/10/17	2	35.75	1	36.80	36.80	1	1,443	0.07%
2022/10/14	3	36.15	4	36.49	36.60	-1	1,417	-0.07%
2022/10/13	2.1	35.20	1.2	36.38	34.80	0.9	1,383	0.06%
2022/10/12	46	37.13	47	36.98	37.20	-1	1,324	-0.08%
2022/10/11	40	36.59	43	36.95	36.35	-3	1,265	-0.24%
2022/10/07	8	35.79	18	36.94	37.25	-10	1,124	-0.89%
2022/10/05	0.2	34.32	0	0.00	33.80	0.2	974	0.02%
2022/09/30	0	0.00	1	33.20	33.90	-1	967	-0.10%
2022/09/29	1	33.30	0	0.00	33.00	1	961	0.10%
2022/09/26	2.5	33.85	7	33.69	33.45	-4.5	956	-0.47%
2022/09/23	1	34.90	0	0.00	34.80	1	950	0.11%
2022/09/22	0	0.00	2	35.55	35.40	-2	953	-0.21%
2022/09/21	2	36.15	0	0.00	35.60	2	946	0.21%
2022/09/20	0	0.00	0.1	36.40	36.60	-0.1	940	-0.01%
2022/09/16	1	36.75	1	36.70	36.50	0	946	0.00%
2022/09/14	1	36.20	0	0.00	36.95	1	964	0.10%
2022/09/13	1	36.80	0	0.00	36.95	1	972	0.10%
2022/09/12	0.3	36.65	1	37.05	36.80	-0.7	974	-0.07%
2022/09/08	0	0.00	2	36.38	36.45	-2	971	-0.21%
2022/09/07	2	35.60	0	0.00	35.60	2	964	0.21%
2022/09/06	1	36.00	0	0.00	36.00	1	962	0.10%
2022/09/05	1.2	36.76	0	0.00	36.55	1.2	954	0.12%
2022/09/01	1	36.60	0	0.00	36.70	1	942	0.11%
2022/08/31	1	37.50	0	0.00	37.30	1	928	0.11%
2022/08/30	3	37.60	0	0.00	37.65	3	919	0.33%
2022/08/29	0	0.00	4	37.09	37.35	-4	910	-0.44%
2022/08/26	1	37.75	1	37.70	37.90	0	892	0.00%
2022/08/24	1	37.20	0	0.00	37.35	1	854	0.12%
2022/08/23	5	37.35	3	36.80	37.00	2	838	0.24%
2022/08/22	6	38.16	0.3	37.73	37.35	5.8	816	0.70%
2022/08/19	7	38.06	18	38.21	38.25	-11	759	-1.45%
2022/08/18	1	36.85	9	36.74	36.95	-8	642	-1.25%
2022/08/17	0.1	36.25	5	36.08	36.40	-5	582	-0.85%
2022/08/16	1	34.75	1	34.75	34.85	0	524	0.00%
2022/08/15	4	34.15	1	34.25	34.15	3	510	0.59%
2022/08/12	0	0.00	7	33.35	33.40	-7	500	-1.40%
2022/08/09	0	0.00	3	32.23	32.15	-3	491	-0.61%
2022/08/03	4	32.04	0	0.00	32.00	4	473	0.85%
2022/08/02	2	32.10	1	32.35	32.35	1	481	0.21%
2022/07/29	7	32.35	1	32.50	32.50	6	487	1.23%
2022/07/28	0	0.00	10	32.24	32.15	-10	486	-2.05%
2022/07/25	1	32.25	0	0.00	32.25	1	489	0.20%
2022/07/19	1	31.45	0	0.00	31.45	1	511	0.20%
2022/07/11	0	0.00	1	32.30	32.35	-1	512	-0.20%
2022/07/06	2	31.88	0	0.00	31.40	2	529	0.38%
2022/07/05	5	32.10	7	32.34	32.30	-2	543	-0.37%
2022/07/04	2	32.10	8	32.42	32.10	-6	549	-1.09%
2022/07/01	0	0.00	1	32.50	32.05	-1	557	-0.18%
2022/06/28	5	34.55	0	0.00	34.45	5	563	0.89%
2022/06/24	0	0.00	1	34.25	34.60	-1	583	-0.17%
2022/06/23	23	33.99	22	34.16	33.95	1	579	0.17%
2022/06/22	0	0.00	1	33.80	33.95	-1	590	-0.17%
2022/06/21	1	32.60	56	33.00	33.25	-55	584	-9.40%
2022/06/20	1	32.80	0	0.00	32.50	1	580	0.17%
2022/06/16	0	0.00	1	33.90	33.50	-1	574	-0.17%
2022/06/06	1	34.90	0.1	34.65	34.35	0.9	605	0.15%
2022/06/02	2.1	34.91	0	0.00	34.90	2.1	609	0.34%
2022/06/01	1.2	35.10	0	0.00	35.10	1.2	621	0.19%
2022/05/30	0	0.00	4	34.35	34.45	-4	624	-0.64%
2022/05/27	1	34.05	0	34.20	34.05	1	624	0.16%
2022/05/25	0.1	33.60	0	0.00	33.65	0.1	629	0.01%
2022/05/24	1	33.55	0	0.00	33.55	1	635	0.16%
2022/05/20	0.1	34.00	0	0.00	34.20	0.1	642	0.01%
2022/05/16	0.1	33.30	0	0.00	33.05	0.1	672	0.01%
2022/05/12	1	32.95	0	0.00	32.70	1	687	0.15%
2022/05/11	1	33.45	0	0.00	33.30	1	689	0.15%
2022/05/06	0.1	34.05	0	0.00	33.85	0.1	693	0.01%
2022/05/05	1	34.40	0	0.00	34.40	1	699	0.14%
2022/04/29	1	34.10	0	0.00	34.05	1	741	0.13%
2022/04/27	0.2	34.08	0	0.00	33.75	0.2	769	0.03%
2022/04/25	0.1	35.26	1	35.10	35.00	-0.9	773	-0.12%
2022/04/21	0.2	36.10	0	0.00	36.00	0.2	797	0.02%
2022/04/20	1.1	35.77	1	35.80	35.75	0.1	808	0.01%
2022/04/14	0.3	35.55	0	0.00	35.35	0.3	978	0.03%
2022/04/13	1	35.35	0	0.00	35.50	1	1,170	0.09%
2022/04/12	2	35.40	0	0.00	35.25	2	1,436	0.14%
2022/04/11	11.1	36.11	0	0.00	35.95	11.1	1,527	0.73%
2022/04/08	3	36.95	0	0.00	36.90	3	1,637	0.18%
2022/04/06	4	37.23	0	0.00	37.50	4	1,631	0.25%
2022/04/01	3	37.52	0	0.00	37.50	3	1,630	0.18%
2022/03/31	1	37.50	1	37.85	37.85	0	1,642	0.00%
2022/03/30	1	37.65	0	0.00	37.70	1	1,638	0.06%
2022/03/29	1	37.70	1	37.70	37.70	0	1,626	0.00%
2022/03/28	3	37.80	3	37.87	38.05	0	1,618	0.00%
2022/03/25	7	38.27	4	38.21	38.30	3	1,615	0.19%
2022/03/24	0	0.00	2	38.63	39.10	-2	1,598	-0.13%
2022/03/23	1.1	38.37	0	0.00	38.80	1.1	1,592	0.07%
2022/03/22	0.1	38.30	0	0.00	38.25	0.1	1,589	0.00%
2022/03/21	3	38.05	5	38.17	38.20	-2	1,590	-0.13%
2022/03/17	1	37.60	0	0.00	38.00	1	1,596	0.06%
2022/03/16	2	37.50	1	37.70	37.60	1	1,588	0.06%
2022/03/15	3	37.65	1	37.70	37.70	2	1,594	0.13%
2022/03/14	1	38.10	0	0.00	38.05	1	1,596	0.06%
2022/03/11	1	38.00	0	0.00	38.00	1	1,596	0.06%
2022/03/07	1.1	37.90	0	0.00	37.90	1.1	1,602	0.07%
2022/03/04	0	0.00	1	38.30	38.35	-1	1,594	-0.06%
2022/03/03	0.2	38.80	2	38.80	38.65	-1.9	1,600	-0.12%
2022/03/01	0.4	38.60	1	38.65	38.60	-0.6	1,610	-0.04%
2022/02/24	1.1	38.32	7.1	38.28	38.00	-6	1,654	-0.36%
2022/02/22	0.5	39.10	2	38.70	38.70	-1.5	1,656	-0.09%
2022/02/21	0.1	39.20	0	0.00	39.20	0.1	1,667	0.00%
2022/02/17	3	38.92	9	39.04	38.90	-6	1,694	-0.35%
2022/02/16	0.2	38.25	2	38.35	38.40	-1.9	1,697	-0.11%
2022/02/15	0.2	38.33	1	38.10	38.15	-0.8	1,697	-0.05%
2022/02/14	1.2	38.27	0	0.00	38.15	1.2	1,700	0.07%
2022/02/11	2.1	38.55	2	38.55	38.60	0.1	1,697	0.00%
2022/02/09	2	38.85	0	0.00	39.05	2	1,698	0.12%
2022/01/26	11	37.74	2	37.70	37.70	9	1,709	0.53%
2022/01/25	1	37.55	8	37.60	37.55	-7	1,721	-0.41%
2022/01/24	3	37.83	0	0.00	37.85	3	1,715	0.17%
2022/01/21	3.1	38.69	13	38.48	38.40	-9.9	1,712	-0.58%
2022/01/20	12.1	38.64	3	38.82	39.00	9.1	1,725	0.53%
2022/01/18	11	39.05	0	0.00	38.90	11	1,724	0.64%
2022/01/17	6	38.90	0	0.00	38.95	6	1,720	0.35%
2022/01/14	2	38.80	5	38.50	38.65	-3	1,719	-0.17%
2022/01/13	2	39.50	0	0.00	39.30	2	1,718	0.12%
2022/01/12	3	39.45	0	0.00	39.60	3	1,708	0.18%
2022/01/11	7	39.60	7	39.79	39.50	0	1,678	0.00%
2022/01/10	2	40.15	3	40.33	40.15	-1	1,653	-0.06%
2022/01/07	5	41.53	4.1	41.57	40.70	0.9	1,623	0.06%
2022/01/06	28	42.26	3	41.93	41.80	25	1,541	1.62%
2022/01/05	17	42.11	25.6	42.34	42.80	-8.6	1,360	-0.63%
2022/01/04	7.3	41.44	6	40.88	40.80	1.3	1,101	0.12%
2022/01/03	4	40.94	14	40.92	41.35	-10	1,033	-0.97%
2021/12/30	0	0.00	11	39.50	39.55	-11	963	-1.14%
2021/12/27	0	0.00	2	39.65	39.40	-2	1,041	-0.19%
2021/12/24	0	0.00	2	39.35	39.00	-2	1,036	-0.19%
2021/12/20	0	0.00	1	38.75	38.55	-1	1,049	-0.10%
2021/12/16	2	38.90	0	0.00	38.70	2	1,056	0.19%
2021/12/14	0	0.00	2	38.80	38.75	-2	1,085	-0.18%
2021/12/13	1	39.10	0	0.00	39.25	1	1,092	0.09%
2021/12/10	0	0.00	3	38.83	38.85	-3	1,088	-0.28%
2021/12/09	1	38.85	0	0.00	38.90	1	1,087	0.09%
2021/12/07	0	0.00	2	38.15	38.15	-2	1,069	-0.19%
2021/12/06	0.1	38.25	0	0.00	38.05	0.1	1,073	0.00%
2021/12/03	0	0.00	1	38.10	38.15	-1	1,082	-0.09%
2021/12/02	1	38.00	0	0.00	38.00	1	1,078	0.09%
2021/12/01	1	38.30	0	0.00	38.40	1	1,073	0.09%
2021/11/30	1	38.45	3	38.55	38.40	-2	1,074	-0.19%
2021/11/29	10	38.19	0	0.00	38.20	10	1,076	0.93%
2021/11/23	3	39.37	1	39.50	39.05	2	1,079	0.19%
2021/11/19	0	0.00	5	39.20	39.10	-5	1,037	-0.48%
2021/11/18	14.5	39.52	0	0.00	39.20	14.5	1,034	1.40%
2021/11/16	0	0.00	1	38.80	38.85	-1	999	-0.10%
2021/11/15	4	38.55	2	38.98	38.65	2	998	0.20%
2021/11/12	4	38.90	5	39.00	38.90	-1	991	-0.10%
2021/11/11	0	0.00	4	39.00	38.90	-4	1,004	-0.40%
2021/11/09	0	0.00	1	38.80	38.85	-1	1,027	-0.10%
2021/11/08	0	0.00	2	38.70	38.60	-2	1,031	-0.19%
2021/11/05	2	38.80	2	39.35	38.95	0	1,043	0.00%
2021/11/03	1.1	38.79	0	0.00	38.85	1.1	1,048	0.11%
2021/11/02	1	38.25	1	38.45	38.40	0	1,045	0.00%
2021/10/29	1.1	38.51	1	38.55	38.60	0.1	1,058	0.00%
2021/10/28	1	38.50	6	38.72	39.05	-5	1,046	-0.48%
2021/10/27	1	37.60	0	0.00	37.80	1	1,025	0.10%
2021/10/25	1	38.00	2	37.50	38.10	-1	1,036	-0.10%
2021/10/22	1	37.65	0	0.00	37.60	1	1,058	0.09%
2021/10/20	1	37.75	0	0.00	37.80	1	1,077	0.09%
2021/10/19	1	37.65	0	0.00	37.60	1	1,087	0.09%
2021/10/18	3	37.18	1	37.50	37.50	2	1,101	0.18%
2021/10/13	3	37.03	0	0.00	37.10	3	1,332	0.23%
2021/10/12	1	37.75	0	0.00	37.60	1	1,391	0.07%
2021/10/08	6	38.48	1	39.00	38.40	5	1,463	0.34%
2021/10/07	3	38.80	0	0.00	38.30	3	1,858	0.16%
2021/10/06	1	38.10	7	38.24	38.10	-6	1,847	-0.32%
2021/10/04	0	0.00	1	37.40	36.85	-1	1,783	-0.06%
2021/10/01	3	37.30	3	37.40	37.20	0	1,804	0.00%
2021/09/27	1	37.90	1	37.85	37.95	0	1,851	0.00%
2021/09/24	0	0.00	2	37.80	37.70	-2	1,870	-0.11%
2021/09/23	3	36.87	0	0.00	36.90	3	1,874	0.16%
2021/09/22	1	36.30	2	36.43	36.50	-1	1,882	-0.05%
2021/09/17	1	37.10	0	0.00	36.90	1	1,883	0.05%
2021/09/16	4	37.43	0	0.00	37.35	4	1,891	0.21%
2021/09/15	2	37.88	2	37.80	37.80	0	1,898	0.00%
2021/09/13	1	37.75	2	37.80	38.00	-1	1,917	-0.05%
2021/09/08	1	38.00	0	0.00	37.60	1	1,976	0.05%
2021/09/07	5	38.10	1	38.10	38.20	4	1,977	0.20%
2021/09/06	1	38.65	0	0.00	38.30	1	1,991	0.05%
2021/09/03	1	38.70	1	38.70	38.75	0	1,992	0.00%
2021/09/02	0.1	38.35	0	0.00	38.35	0.1	1,994	0.00%
2021/09/01	0	0.00	0	38.67	38.60	0	1,996	0.00%
2021/08/31	3	38.37	0	0.00	38.30	3	1,991	0.15%
2021/08/30	5	39.00	0	0.00	38.80	5	1,993	0.25%
2021/08/27	5	38.80	0	0.00	38.80	5	2,002	0.25%
2021/08/26	2	38.55	0	0.00	38.55	2	2,000	0.10%
2021/08/25	1	38.85	0	0.00	38.95	1	2,022	0.05%
2021/08/23	1	38.35	0	0.00	38.40	1	2,053	0.05%
2021/08/20	1	37.50	0	0.00	37.55	1	2,072	0.05%
2021/08/17	1	37.90	1	38.15	37.90	0	2,091	0.00%
2021/08/16	2	38.28	2	38.18	38.40	0	2,086	0.00%
2021/08/13	1	39.20	0	0.00	39.20	1	2,080	0.05%
2021/08/12	0	0.00	5.1	40.10	39.75	-5.1	2,080	-0.25%
2021/08/11	0	0.00	4	40.16	39.90	-4	2,097	-0.19%
2021/08/10	2	39.95	5	40.04	40.05	-3	2,122	-0.14%
2021/08/06	4	40.89	0	0.00	40.85	4	2,197	0.18%
2021/08/05	1	41.00	0	0.00	41.10	1	2,223	0.04%
2021/08/04	2	39.95	3.2	40.65	40.30	-1.2	2,282	-0.05%
2021/08/02	1	40.55	0	0.00	40.45	1	2,335	0.04%
2021/07/30	0	0.00	4	40.55	40.40	-4	2,345	-0.17%
2021/07/29	1	40.60	1	40.90	40.85	0	2,357	0.00%
2021/07/28	3	40.43	2	40.90	41.00	1	2,374	0.04%
2021/07/27	7	41.47	6	41.44	41.20	1	2,410	0.04%
2021/07/26	0	0.00	4	41.05	41.35	-4	2,424	-0.16%
2021/07/23	4	41.26	7	41.34	41.20	-3	2,446	-0.12%
2021/07/22	7	40.96	1	40.80	40.85	6	2,455	0.24%
2021/07/21	14	40.89	3	41.07	40.60	11	2,469	0.45%
2021/07/20	8	41.59	1	41.25	41.35	7	2,457	0.28%
2021/07/19	12	45.06	42	45.01	45.00	-30	2,360	-1.27%
2021/07/16	69	45.31	6	45.29	45.30	63	2,335	2.70%
2021/07/15	8	45.67	4	46.05	45.85	4	2,300	0.17%
2021/07/14	31	46.74	56	46.96	46.15	-25	2,248	-1.11%
2021/07/13	0	0.00	4	43.70	44.00	-4	1,848	-0.22%
2021/07/12	4	43.50	3	43.15	43.20	1	1,833	0.05%
2021/07/09	1	42.70	14	42.85	42.90	-13	1,847	-0.70%
2021/07/08	1	42.85	1	42.80	43.00	0	1,891	0.00%
2021/07/06	10	43.40	0	0.00	43.40	10	1,954	0.51%
2021/07/05	3	43.30	0	0.00	43.35	3	2,016	0.15%
2021/07/02	4	42.65	1	42.80	42.60	3	2,068	0.15%
2021/07/01	1	42.60	0	0.00	42.45	1	2,109	0.05%
2021/06/30	1	42.20	0	0.00	42.25	1	2,121	0.05%
2021/06/29	11	41.97	0	0.00	41.90	11	2,156	0.51%
2021/06/28	14	42.14	1	42.30	42.30	13	2,172	0.60%
2021/06/25	4	42.08	35	42.17	42.00	-31	2,200	-1.41%
2021/06/24	1	41.45	30	41.30	41.55	-29	2,257	-1.28%
2021/06/23	2	40.85	0	0.00	41.05	2	2,305	0.09%
2021/06/22	31	40.78	0	0.00	40.20	31	2,337	1.33%
2021/06/21	30	40.40	30	40.30	40.10	0	2,365	0.00%
2021/06/18	35	40.87	2	40.80	40.90	33	2,524	1.31%
2021/06/17	2	40.88	13	40.90	41.15	-11	2,589	-0.42%
2021/06/16	2	40.50	1	40.60	40.55	1	2,646	0.04%
2021/06/15	7	40.63	2	40.30	40.35	5	2,701	0.19%
2021/06/11	0	0.00	0.2	40.70	40.85	-0.2	2,818	-0.01%
2021/06/09	1	40.00	0	0.00	40.00	1	2,865	0.03%
2021/06/08	1	40.00	0	0.00	40.00	1	2,888	0.03%
2021/06/07	13	40.35	0	0.00	40.35	13	2,901	0.45%
2021/06/04	2	40.50	0	0.00	40.40	2	2,906	0.07%
2021/06/02	24	40.83	1	40.75	40.65	23	2,943	0.78%
2021/06/01	13	41.10	0	0.00	41.15	13	2,940	0.44%
2021/05/31	2	40.15	21	40.35	40.20	-19	2,949	-0.64%
2021/05/28	4	39.85	3	39.92	39.95	1	2,990	0.03%
2021/05/27	4	39.53	1	39.35	39.65	3	2,999	0.10%
2021/05/25	3	39.97	0	0.00	39.85	3	3,032	0.10%
2021/05/21	1	38.55	0	0.00	38.65	1	3,162	0.03%
2021/05/20	1	38.55	0	0.00	38.25	1	3,233	0.03%
2021/05/19	3	38.45	1	38.50	38.40	2	3,246	0.06%
2021/05/18	1	37.60	0	0.00	38.85	1	3,251	0.03%
2021/05/17	1	36.85	0	0.00	36.90	1	3,251	0.03%
2021/05/14	1	39.22	0	0.00	39.10	1	3,209	0.03%
2021/05/13	4	38.41	0	0.00	39.20	4	3,192	0.13%
2021/05/12	9	39.58	3	39.23	39.25	6	3,183	0.19%
2021/05/11	4	41.38	0	0.00	41.50	4	3,132	0.13%
2021/05/10	1	43.15	2	43.38	43.10	-1	3,114	-0.03%
2021/05/07	2	44.05	2	44.05	44.10	0	3,136	0.00%
2021/05/06	2	43.23	0	0.00	42.95	2	3,140	0.06%
2021/05/05	1	43.50	1	43.10	43.10	0	3,143	0.00%
2021/05/04	11	43.68	7	43.69	43.65	4	3,183	0.13%
2021/05/03	6	45.45	1	45.55	45.10	5	3,291	0.15%
2021/04/29	3	46.52	1	46.95	46.35	2	3,338	0.06%
2021/04/28	0	0.00	5	46.82	46.75	-5	3,402	-0.15%
2021/04/27	1	46.60	2	46.85	46.55	-1	3,484	-0.03%
2021/04/26	4	46.34	0	0.00	46.25	4	3,494	0.11%
2021/04/23	4	46.44	1	46.25	46.35	3	3,557	0.08%
2021/04/22	3	46.60	1	47.25	46.35	2	3,742	0.05%
2021/04/21	0	0.00	4	47.63	47.55	-4	3,881	-0.10%
2021/04/20	2	47.25	6	47.33	47.30	-4	3,910	-0.10%
2021/04/19	3	46.73	7	46.81	46.80	-4	4,077	-0.10%
2021/04/16	3	46.52	1	46.75	46.80	2	4,170	0.05%
2021/04/15	1	46.10	0	0.00	46.20	1	4,219	0.02%
2021/04/14	5.1	46.06	6.3	46.15	46.40	-1.2	4,309	-0.03%
2021/04/13	3	47.37	3	47.15	46.65	0	4,709	0.00%
2021/04/12	4	47.35	7.1	47.48	47.40	-3.1	4,822	-0.07%
2021/04/09	5	47.99	3	47.83	47.80	2	5,091	0.04%
2021/04/08	6	48.29	2	48.30	48.35	4	5,046	0.08%
2021/04/07	7	48.64	3.1	48.30	48.70	3.9	5,034	0.08%
2021/04/06	1	48.00	3	48.08	48.00	-2	5,075	-0.04%
2021/04/01	4	47.80	5	47.75	47.75	-1	5,204	-0.02%
2021/03/31	2	48.00	1	48.40	48.05	1	5,381	0.02%
2021/03/30	2	47.98	2	48.30	48.40	0	5,393	0.00%
2021/03/29	6	47.97	2	48.08	48.05	4	5,491	0.07%
2021/03/26	28	48.57	2.1	48.73	48.35	25.9	5,526	0.47%
2021/03/25	2	48.80	3	48.55	48.40	-1	5,565	-0.02%
2021/03/24	2	48.40	3	48.42	48.50	-1	5,578	-0.02%
2021/03/23	9	49.26	9	49.64	48.90	0	5,660	0.00%
2021/03/22	5.1	48.75	50	48.87	48.85	-44.9	5,619	-0.80%
2021/03/19	6	48.42	33	48.26	48.30	-27	5,702	-0.47%
2021/03/18	7	48.00	4	48.11	48.05	3	6,029	0.05%
2021/03/17	20	47.94	33	48.17	47.85	-13	6,604	-0.20%
2021/03/16	0	0.00	4	47.25	47.05	-4	6,611	-0.06%
2021/03/15	1	46.95	3.3	47.10	47.15	-2.3	6,635	-0.04%
2021/03/12	2	46.60	5	46.86	46.85	-3	6,717	-0.04%
2021/03/11	5	46.57	1.1	46.64	46.60	3.9	6,795	0.06%
2021/03/10	1	45.95	0	0.00	45.95	1	6,845	0.01%
2021/03/09	5	45.53	5	46.01	46.10	0	6,962	0.00%
2021/03/08	3	45.88	0	0.00	45.85	3	6,998	0.04%
2021/03/05	2.1	46.45	2	46.50	46.25	0.1	7,019	0.00%
2021/03/04	0	0.00	1	46.80	46.80	-1	7,064	-0.01%
2021/03/03	2	47.25	2	46.70	47.15	0	7,089	0.00%
2021/03/02	3	47.40	1	46.70	46.30	2	7,058	0.03%
2021/02/26	2.1	46.61	1	46.65	46.95	1.1	7,067	0.02%
2021/02/25	0	0.00	2	47.05	47.15	-2	7,192	-0.03%
2021/02/24	0	0.00	3	46.93	46.80	-3	7,232	-0.04%
2021/02/23	6.1	47.70	21	48.03	47.50	-14.9	7,210	-0.21%
2021/02/22	8	47.54	3	47.18	47.55	5	7,116	0.07%
2021/02/19	3	46.13	0	0.00	46.45	3	7,059	0.04%
2021/02/17	1	44.90	1	45.30	45.35	0	7,136	0.00%
2021/02/05	1	44.55	3	44.97	44.55	-2	7,110	-0.03%
2021/02/04	4	44.53	0	0.00	44.45	4	7,126	0.06%
2021/02/03	4	44.45	0.8	44.60	44.35	3.2	7,123	0.04%
2021/02/02	3	44.85	4	45.00	44.80	-1	7,118	-0.01%
2021/02/01	1	44.45	1	44.35	44.50	0	7,110	0.00%
2021/01/29	12	45.15	4	45.64	44.85	8	7,089	0.11%
2021/01/28	1	46.00	1	45.95	45.90	0	7,043	0.00%
2021/01/27	2	46.68	2	46.55	46.75	0	7,024	0.00%
2021/01/26	2	46.85	10	46.43	46.50	-8	7,000	-0.11%
2021/01/25	27	46.66	32	45.91	47.00	-5	6,957	-0.07%
2021/01/22	34	45.11	5	45.40	45.80	29	6,817	0.43%
2021/01/21	3	44.48	7	44.25	44.05	-4	6,744	-0.06%
2021/01/20	16	45.19	13	45.22	44.60	3	6,668	0.04%
2021/01/19	4.1	46.22	1	46.40	46.20	3.1	6,593	0.05%
2021/01/18	12	46.05	6	46.28	46.15	6	6,568	0.09%
2021/01/15	13	47.87	11	48.28	47.25	2	6,499	0.03%
2021/01/14	14	48.92	11	48.73	49.25	3	6,351	0.05%
2021/01/13	4	47.76	3	47.88	47.90	1	6,186	0.02%
2021/01/12	9	48.18	9	47.98	47.65	0	6,282	0.00%
2021/01/11	1	48.20	3	48.37	48.25	-2	6,268	-0.03%
2021/01/08	8	47.66	3	47.93	47.85	5	6,230	0.08%
2021/01/07	4	48.14	1	48.15	48.25	3	6,210	0.05%
2021/01/06	71	49.75	60.1	48.91	48.55	11	6,109	0.18%
2021/01/05	29	48.93	24	48.71	48.80	5	5,670	0.09%
2021/01/04	37	49.02	30	49.21	48.50	7	5,539	0.13%
2020/12/31	4	47.25	2	47.35	47.10	2	5,229	0.04%
2020/12/30	7	47.11	30	46.75	47.40	-23	5,203	-0.44%
2020/12/29	34	47.48	47	46.95	46.95	-13	5,154	-0.25%
2020/12/28	49.1	48.27	10	48.40	48.10	39.1	5,077	0.77%
2020/12/25	18	48.31	30	47.60	48.50	-12	4,927	-0.24%
2020/12/24	5	46.92	2	46.95	46.80	3	4,727	0.06%
2020/12/23	30	47.07	7	47.04	47.05	23	4,716	0.49%
2020/12/22	11	46.88	25	46.40	45.80	-14	4,700	-0.30%
2020/12/21	14	46.71	15	47.06	47.10	-1	4,638	-0.02%
2020/12/18	19	46.42	5	46.54	46.30	14	4,550	0.31%
2020/12/17	11	46.69	5	46.49	46.70	6	4,507	0.13%
2020/12/16	9	47.29	2	47.50	47.40	7	4,408	0.16%
2020/12/15	13	47.09	33	47.33	46.60	-20	4,289	-0.47%
2020/12/14	33	47.88	24	48.19	48.20	9	4,139	0.22%
2020/12/11	47	47.08	49	47.25	47.60	-2	3,748	-0.05%
2020/12/10	4	44.29	18	44.51	44.55	-14	3,138	-0.45%
2020/12/09	5	43.89	2	43.90	43.85	3	3,034	0.10%
2020/12/08	5	44.20	4	44.30	44.20	1	3,034	0.03%
2020/12/07	2	44.03	4	44.20	44.40	-2	2,953	-0.07%
2020/12/04	4	43.90	8	43.94	44.00	-4	2,895	-0.14%
2020/12/03	14	44.00	4	44.19	44.20	10	2,851	0.35%
2020/12/02	7	43.60	11	43.54	43.60	-4	2,768	-0.14%
2020/12/01	7	43.10	18	43.03	43.40	-11	2,770	-0.40%
2020/11/30	7	43.02	2	43.33	42.90	5	2,867	0.17%
2020/11/27	0	0.00	5	43.15	43.00	-5	2,881	-0.17%
2020/11/26	1	42.75	18	42.40	42.65	-17	2,960	-0.57%
2020/11/25	0	0.00	2	42.20	42.30	-2	2,982	-0.07%
2020/11/24	12	42.87	19	42.79	42.65	-7	2,981	-0.23%
2020/11/23	0	0.00	2	42.35	42.55	-2	2,876	-0.07%
2020/11/20	4	41.90	4	41.90	41.85	0	2,850	0.00%
2020/11/19	0	0.00	1	42.20	42.10	-1	2,893	-0.04%
2020/11/18	2	42.10	1	42.05	42.10	1	2,974	0.03%
2020/11/17	9	42.32	3	42.23	42.15	6	3,148	0.19%
2020/11/16	1	41.60	1.3	41.55	41.60	-0.3	3,284	-0.01%
2020/11/13	6	41.16	2	41.25	41.40	4	3,627	0.11%
2020/11/12	6	41.78	0	0.00	41.50	6	3,711	0.16%
2020/11/11	3	40.97	1	41.05	41.05	2	3,734	0.05%
2020/11/09	3	40.75	1	40.85	40.75	2	3,763	0.05%
2020/11/06	0	0.00	1	40.90	40.80	-1	3,828	-0.03%
2020/11/05	3	40.80	0	0.00	40.75	3	3,879	0.08%
2020/11/04	1	40.70	0	0.00	40.65	1	3,907	0.03%
2020/11/03	0	0.00	10	40.80	40.60	-10	4,019	-0.25%
2020/11/02	11	40.01	0	0.00	40.05	11	4,074	0.27%
2020/10/30	6	40.48	0	41.10	40.40	6	4,138	0.14%
2020/10/29	1	40.95	3	40.97	41.00	-2	4,260	-0.05%
2020/10/28	0	0.00	1	41.70	41.65	-1	4,268	-0.02%
2020/10/27	0	0.00	1	42.20	42.25	-1	4,271	-0.02%
2020/10/26	2	41.83	0	0.00	42.30	2	4,270	0.05%
2020/10/23	5	41.81	3	41.75	41.95	2	4,283	0.05%
2020/10/22	2	41.85	0	0.00	42.10	2	4,342	0.05%
2020/10/21	3	42.00	0	0.00	42.05	3	4,348	0.07%
2020/10/20	11	42.77	8	42.88	42.30	3	4,456	0.07%
2020/10/19	5	42.55	38	42.40	42.85	-33	4,359	-0.76%
2020/10/16	3	42.05	2	41.75	41.05	1	4,377	0.02%
2020/10/15	1	41.45	25	41.45	41.45	-24	4,529	-0.53%
2020/10/14	0	0.00	10	40.90	40.80	-10	4,576	-0.22%
2020/10/13	2	40.28	0	0.00	40.35	2	4,787	0.04%
2020/10/12	5	40.37	0	0.00	40.60	5	4,894	0.10%
2020/10/08	0	0.00	6	41.34	41.30	-6	4,945	-0.12%
2020/10/07	2	41.33	0	0.00	41.30	2	5,013	0.04%
2020/10/05	1	41.10	33	41.09	41.25	-32	5,566	-0.57%
2020/09/29	0	0.00	1	40.60	40.60	-1	5,813	-0.02%
2020/09/28	1	41.00	2	41.10	41.05	-1	5,978	-0.02%
2020/09/25	5	41.21	7	41.19	41.20	-2	6,077	-0.03%
2020/09/24	2	40.40	1	40.50	40.40	1	6,049	0.02%
2020/09/23	4	40.13	1	40.00	40.20	3	6,050	0.05%
2020/09/22	12	40.41	0	0.00	40.20	12	6,190	0.19%
2020/09/21	1	40.80	0	0.00	40.85	1	6,266	0.02%
2020/09/18	3	41.30	0	0.00	41.75	3	6,300	0.05%
2020/09/16	2	41.33	0	0.00	41.35	2	6,514	0.03%
2020/09/14	1.2	41.12	1	41.20	41.40	0.2	6,860	0.00%
2020/09/11	16	40.14	4	40.20	40.10	12	6,849	0.18%
2020/09/10	1	40.70	1	40.65	40.60	0	6,820	0.00%
2020/09/09	7	40.71	0	0.00	41.20	7	6,839	0.10%
2020/09/08	2	41.18	6	41.46	41.65	-4	6,812	-0.06%
2020/09/07	6	42.04	3	41.63	41.70	3	6,812	0.04%
2020/09/04	6	42.22	2.1	42.49	42.60	3.9	6,795	0.06%
2020/09/03	12	43.23	18	43.35	43.10	-6	6,761	-0.09%
2020/09/02	4	43.18	2	43.05	42.80	2	6,641	0.03%
2020/09/01	1	43.10	5	42.96	43.10	-4	6,643	-0.06%
2020/08/31	1	42.15	2	42.30	41.95	-1	6,584	-0.02%
2020/08/28	1	41.75	1	41.95	42.00	0	6,577	0.00%
2020/08/27	1	41.95	1	42.10	42.30	0	6,576	0.00%
2020/08/26	0	0.00	1	42.80	42.25	-1	6,550	-0.02%
2020/08/25	2	42.28	15	42.21	42.25	-13	6,525	-0.20%
2020/08/24	13	42.67	27	42.28	42.75	-14	6,469	-0.22%
2020/08/21	43	42.68	60	42.51	42.85	-17	6,403	-0.27%
2020/08/20	70	41.85	25	40.94	40.90	45	6,284	0.72%
2020/08/19	35	43.40	16	43.61	43.25	19	6,081	0.31%
2020/08/18	7	41.66	8	41.66	41.85	-1	5,739	-0.02%
2020/08/17	11	40.82	15	41.10	41.35	-4	5,670	-0.07%
2020/08/14	7	40.23	1	40.15	40.20	6	5,639	0.11%
2020/08/13	0	0.00	3	40.25	40.40	-3	5,632	-0.05%
2020/08/12	3	40.27	1	41.00	40.70	2	5,622	0.04%
2020/08/11	1	40.55	0	0.00	40.00	1	5,566	0.02%
2020/08/10	4	40.91	0	0.00	41.00	4	5,553	0.07%
2020/08/07	4	41.31	5	41.76	41.15	-1	5,549	-0.02%
2020/08/05	3	41.20	10	41.16	41.45	-7	5,439	-0.13%
2020/08/04	5	40.77	8	41.17	40.85	-3	5,472	-0.05%
2020/08/03	0	0.00	1	40.40	40.50	-1	5,366	-0.02%
2020/07/30	0	0.00	2	39.60	39.80	-2	5,370	-0.04%
2020/07/29	1.1	39.40	1	39.30	39.35	0.1	5,379	0.00%
2020/07/28	8	39.46	11	40.18	39.00	-3	5,409	-0.06%
2020/07/27	3	40.85	11	40.59	39.90	-8	5,528	-0.14%
2020/07/24	4	42.44	5	41.76	41.50	-1	5,541	-0.02%
2020/07/23	6	41.73	2	41.83	42.35	4	5,432	0.07%
2020/07/22	28	41.69	14	41.66	41.35	14	5,414	0.26%
2020/07/21	9	43.52	52	43.54	43.50	-43	5,327	-0.81%
2020/07/20	15	43.92	2	43.80	43.95	13	5,169	0.25%
2020/07/17	23	44.65	103	44.91	44.55	-80	5,089	-1.57%	大賣/
2020/07/16	2	44.15	10	44.44	44.50	-8	4,903	-0.16%
2020/07/15	16	43.78	7	43.76	43.45	9	4,803	0.19%
2020/07/14	17	43.92	14	44.13	44.10	3	4,776	0.06%
2020/07/13	16	44.24	15	44.28	44.40	1	4,729	0.02%
2020/07/10	102	44.47	19	44.76	44.45	83	4,649	1.79%	大買/
2020/07/09	5	43.02	37	43.37	43.75	-32	4,245	-0.75%
2020/07/08	1	41.80	8	41.93	42.00	-7	4,064	-0.17%
2020/07/07	59	41.53	20	41.83	42.00	39	4,020	0.97%
2020/07/06	3	41.28	5	41.09	41.25	-2	3,895	-0.05%
2020/07/03	10	40.15	2	40.55	40.25	8	3,836	0.21%
2020/07/02	3	39.95	2	40.23	40.40	1	3,898	0.03%
2020/07/01	11	40.08	9	40.27	40.05	2	3,958	0.05%
2020/06/30	2	39.75	9	39.33	39.90	-7	3,875	-0.18%
2020/06/29	10	38.77	1	38.80	38.35	9	3,815	0.24%
2020/06/24	3	39.32	8	39.47	39.05	-5	3,795	-0.13%
2020/06/23	6	39.03	16	39.07	39.40	-10	3,794	-0.26%
2020/06/22	66	39.90	63	39.53	40.00	3	3,668	0.08%
2020/06/19	2	38.53	5	38.32	38.45	-3	3,386	-0.09%
2020/06/18	5	37.75	3	37.93	37.95	2	3,351	0.06%
2020/06/17	6	37.81	11	37.80	37.80	-5	3,348	-0.15%
2020/06/16	9	37.80	17	37.89	38.00	-8	3,368	-0.24%
2020/06/15	2	36.85	2	37.05	36.60	0	3,404	0.00%
2020/06/12	7	36.76	4	36.73	36.90	3	3,425	0.09%
2020/06/11	1	37.35	11	37.40	37.35	-10	3,458	-0.29%
2020/06/10	3.1	37.93	1	38.00	37.95	2.1	3,500	0.06%
2020/06/09	2	37.80	22	37.78	37.80	-20	3,634	-0.55%
2020/06/08	8	37.96	15	38.01	38.20	-7	3,693	-0.19%
2020/06/05	8	38.32	16	38.64	38.75	-8	3,634	-0.22%
2020/06/04	0	0.00	2	37.80	37.95	-2	3,598	-0.06%
2020/06/03	2	37.63	10	37.65	37.70	-8	3,619	-0.22%
2020/06/02	11	37.43	2	37.45	37.40	9	3,603	0.25%
2020/06/01	2	37.05	3	37.18	37.10	-1	3,607	-0.03%
2020/05/29	6	36.48	0	0.00	36.35	6	3,604	0.17%
2020/05/28	2	37.20	0	0.00	36.70	2	3,613	0.06%
2020/05/27	23	37.50	1	37.45	37.35	22	3,604	0.61%
2020/05/26	2	36.48	1	36.30	37.00	1	3,549	0.03%
2020/05/25	2	35.68	1	35.75	35.80	1	3,519	0.03%
2020/05/22	0	0.00	1	36.10	36.05	-1	3,507	-0.03%
2020/05/21	10	36.55	0	0.00	36.50	10	3,494	0.29%
2020/05/20	0	0.00	5	36.45	36.10	-5	3,488	-0.14%
2020/05/19	2	36.40	0	0.00	36.25	2	3,493	0.06%
2020/05/18	11	36.15	6	36.61	36.10	5	3,519	0.14%
2020/05/15	6	36.66	0	0.00	36.35	6	3,531	0.17%
2020/05/14	3	37.45	13	37.51	37.10	-10	3,515	-0.28%
2020/05/13	4	37.69	0	0.00	37.95	4	3,509	0.11%
2020/05/12	18	38.02	12	38.25	38.20	6	3,502	0.17%
2020/05/11	55	38.89	28	38.45	38.60	27	3,486	0.77%
2020/05/08	7	37.99	7	38.00	37.90	0	3,389	0.00%
2020/05/07	18	37.43	0	0.00	37.65	18	3,369	0.53%
2020/05/05	3	37.93	3	37.65	37.65	0	3,364	0.00%
2020/05/04	18	37.67	55	37.63	37.65	-37	3,364	-1.10%
2020/04/30	35	38.49	1	38.35	38.45	34	3,359	1.01%
2020/04/29	8	36.43	23	36.73	37.10	-15	3,229	-0.46%
2020/04/28	1	36.15	2	36.35	36.30	-1	3,230	-0.03%
2020/04/24	17	36.36	4	36.13	35.75	13	3,281	0.40%
2020/04/23	1	35.90	3	35.60	35.85	-2	3,191	-0.06%
2020/04/22	0	0.00	2	34.03	34.55	-2	3,150	-0.06%
2020/04/21	0	0.00	3	34.73	34.25	-3	3,148	-0.10%
2020/04/20	3	35.30	0	0.00	35.45	3	3,167	0.09%
2020/04/17	4	35.79	0	0.00	35.20	4	3,171	0.13%
2020/04/16	0	0.00	5	35.49	35.55	-5	3,164	-0.16%
2020/04/15	4	35.51	5	35.41	35.10	-1	3,179	-0.03%
2020/04/14	4	34.86	1	34.95	34.90	3	3,204	0.09%
2020/04/13	3	34.53	2	34.60	34.50	1	3,247	0.03%
2020/04/10	3	34.45	1	34.55	34.65	2	3,279	0.06%
2020/04/09	9	34.62	8	34.91	34.40	1	3,353	0.03%
2020/04/08	7	34.64	5	34.83	35.00	2	3,473	0.06%
2020/04/07	14	34.50	11	34.57	34.90	3	3,459	0.09%
2020/04/06	9	31.83	17	31.81	32.75	-8	3,453	-0.23%
2020/04/01	9	29.63	4	29.65	29.80	5	3,570	0.14%
2020/03/31	3	29.20	1	29.20	29.25	2	3,641	0.05%
2020/03/30	0	0.00	5	29.09	29.50	-5	3,626	-0.14%
2020/03/27	2	28.85	12	28.92	28.90	-10	3,612	-0.28%
2020/03/26	13	28.23	14	28.78	28.70	-1	3,601	-0.03%
2020/03/25	1	27.75	1	28.20	27.70	0	3,579	0.00%
2020/03/24	2	26.70	6	26.29	26.80	-4	3,562	-0.11%
2020/03/23	2	24.78	1	24.90	25.00	1	3,583	0.03%
2020/03/20	2	25.70	5	25.12	25.70	-3	3,597	-0.08%
2020/03/19	14	24.04	17	24.20	23.40	-3	3,583	-0.08%
2020/03/18	27	26.66	4	26.90	26.00	23	3,620	0.64%
2020/03/17	6	26.53	1	27.35	26.90	5	3,842	0.13%
2020/03/16	6	28.23	3	28.07	27.80	3	3,911	0.08%
2020/03/13	18	28.38	33	28.38	28.45	-15	4,071	-0.37%
2020/03/12	2	32.05	2	32.05	31.50	0	4,017	0.00%
2020/03/11	3	35.65	8	35.31	34.80	-5	3,992	-0.13%
2020/03/10	3	34.77	41	34.51	35.05	-38	4,013	-0.95%
2020/03/09	12	35.34	4	35.43	35.00	8	4,066	0.20%
2020/03/06	5	36.77	0	0.00	36.75	5	4,173	0.12%
2020/03/05	0	0.00	3	37.73	37.65	-3	4,251	-0.07%
2020/03/04	4	36.70	0	0.00	37.00	4	4,308	0.09%
2020/03/03	1	37.40	6	37.30	37.20	-5	4,322	-0.12%
2020/03/02	8	36.60	11	36.65	36.50	-3	4,344	-0.07%
2020/02/27	0	0.00	14	37.48	37.20	-14	4,385	-0.32%
2020/02/26	2	38.05	20	38.23	38.20	-18	4,383	-0.41%
2020/02/25	1	37.40	6	37.34	38.30	-5	4,392	-0.11%
2020/02/24	7	37.89	4	37.90	37.95	3	4,427	0.07%
2020/02/21	7	38.36	0	0.00	38.35	7	4,472	0.16%
2020/02/20	3	38.67	6	38.83	38.75	-3	4,492	-0.07%
2020/02/19	2	38.93	1	38.90	38.85	1	4,531	0.02%
2020/02/18	18	38.30	1	38.20	38.10	17	4,567	0.37%
2020/02/17	7	38.76	20	38.80	38.80	-13	4,685	-0.28%
2020/02/14	30	39.33	8	39.24	39.40	22	5,007	0.44%
2020/02/13	1	39.35	0	0.00	38.85	1	5,135	0.02%
2020/02/12	0	0.00	11	38.98	39.25	-11	5,342	-0.21%
2020/02/11	12	38.57	1	38.90	38.90	11	5,467	0.20%
2020/02/10	10	37.61	5	37.62	38.00	5	5,641	0.09%
2020/02/07	5	38.69	1	38.75	38.60	4	5,764	0.07%
2020/02/06	5	39.26	2	39.50	39.40	3	5,885	0.05%
2020/02/05	3	39.17	2	39.08	38.90	1	5,997	0.02%
2020/02/04	2	38.45	0	0.00	39.40	2	6,363	0.03%
2020/02/03	2	38.00	1	37.40	38.00	1	6,511	0.02%
2020/01/31	4	40.03	0	0.00	39.80	4	6,658	0.06%
2020/01/30	12	40.60	3	40.35	40.30	9	6,867	0.13%
2020/01/20	6	44.90	7	45.01	44.75	-1	6,931	-0.01%
2020/01/17	1	44.50	0	0.00	44.75	1	7,059	0.01%
2020/01/16	4	44.58	3	44.63	44.70	1	7,236	0.01%
2020/01/15	5	44.26	0	0.00	44.10	5	7,475	0.07%
2020/01/14	6	44.43	14	44.44	44.45	-8	8,362	-0.10%
2020/01/13	2	43.40	0	0.00	43.60	2	8,385	0.02%
2020/01/10	3	42.97	2	43.20	43.40	1	8,464	0.01%
2020/01/09	15	43.42	0	0.00	43.20	15	8,509	0.18%
2020/01/08	2	43.40	3	43.42	43.25	-1	8,763	-0.01%
2020/01/07	14	43.34	2	43.10	43.00	12	8,956	0.13%
2020/01/06	2	44.55	1	44.80	44.15	1	9,363	0.01%
2020/01/03	9	45.37	3	45.53	45.35	6	9,819	0.06%
2020/01/02	21	46.13	12	46.73	45.90	9	10,112	0.09%
2019/12/31	8	46.10	8	46.20	45.80	0	10,155	0.00%
2019/12/30	14	45.98	6	46.41	46.10	8	10,186	0.08%
2019/12/27	13	45.49	28	45.80	46.00	-15	10,049	-0.15%
2019/12/26	7	45.17	17	44.71	44.80	-10	9,824	-0.10%
2019/12/25	2	43.80	4	44.03	43.85	-2	9,696	-0.02%
2019/12/24	2	43.75	0	0.00	43.85	2	9,720	0.02%
2019/12/23	2	43.83	6	43.92	43.75	-4	9,746	-0.04%
2019/12/20	0	0.00	1	43.80	43.45	-1	9,733	-0.01%
2019/12/19	7	43.25	1	43.15	43.20	6	9,735	0.06%
2019/12/18	5	43.53	11	43.59	43.40	-6	9,748	-0.06%
2019/12/16	3	44.02	0	0.00	44.10	3	9,899	0.03%
2019/12/13	18	43.98	8	44.21	43.70	10	10,019	0.10%
2019/12/12	23	45.80	16	45.70	44.65	7	9,924	0.07%
2019/12/11	3	45.23	6	44.74	45.25	-3	9,721	-0.03%
2019/12/10	12	44.93	12	44.94	44.80	0	9,684	0.00%
2019/12/09	2	44.25	2	44.13	43.85	0	9,488	0.00%
2019/12/06	0	0.00	3	44.02	44.15	-3	9,472	-0.03%
2019/12/05	5.5	43.24	0	0.00	43.30	5.5	9,755	0.06%
2019/12/04	4	43.33	1	43.20	43.00	3	9,952	0.03%
2019/12/03	3	44.65	7	44.53	43.90	-4	9,913	-0.04%
2019/12/02	4	43.05	7	43.24	43.50	-3	9,777	-0.03%
2019/11/29	4	42.43	2	43.20	43.15	2	9,734	0.02%
2019/11/28	4	43.16	1	43.25	43.45	3	9,673	0.03%
2019/11/27	2	43.30	0	0.00	43.55	2	9,674	0.02%
2019/11/26	0	0.00	1	43.50	43.50	-1	9,652	-0.01%
2019/11/25	1	42.45	7	42.56	42.75	-6	9,633	-0.06%
2019/11/22	3	42.53	8	42.64	42.35	-5	9,644	-0.05%
2019/11/21	1	42.00	6	42.38	42.60	-5	9,690	-0.05%
2019/11/20	4.5	42.39	6	42.45	42.35	-1.5	9,701	-0.02%
2019/11/19	2	43.43	1	43.40	43.20	1	9,746	0.01%
2019/11/18	9	43.30	0	0.00	43.50	9	9,730	0.09%
2019/11/15	6.8	42.87	9	42.74	43.05	-2.2	9,742	-0.02%
2019/11/14	17	42.08	19	42.15	42.20	-2	9,773	-0.02%
2019/11/13	21.2	42.46	6	42.43	42.10	15.2	9,656	0.16%
2019/11/12	3	44.93	19	45.59	44.65	-16	9,317	-0.17%
2019/11/11	7	45.34	10	46.05	45.20	-3	9,183	-0.03%
2019/11/08	2	45.20	24	44.93	45.70	-22	8,954	-0.25%
2019/11/07	37	44.91	21	45.21	44.95	16	8,821	0.18%
2019/11/06	7.1	44.38	4	44.73	44.60	3.1	8,649	0.04%
2019/11/05	12.1	44.11	3	44.33	44.05	9.1	8,518	0.11%
2019/11/04	14	45.54	13	45.34	45.00	1	8,393	0.01%
2019/11/01	49	46.71	32	46.16	45.90	17	8,267	0.21%
2019/10/31	4	45.41	43.5	45.60	45.70	-39.5	7,899	-0.50%
2019/10/30	9	45.03	6	45.28	45.00	3	7,712	0.04%
2019/10/29	31	45.18	61	45.29	44.75	-30	7,522	-0.40%
2019/10/28	26	44.55	15	44.58	44.20	11	7,296	0.15%
2019/10/25	14	44.15	2	44.43	43.80	12	7,172	0.17%
2019/10/24	29	45.44	10	44.98	44.80	19	7,057	0.27%
2019/10/23	44	45.95	38	45.70	45.05	6	6,886	0.09%
2019/10/22	31	46.39	62	46.93	46.00	-31	6,665	-0.47%
2019/10/21	4	43.76	2	43.80	44.00	2	5,805	0.03%
2019/10/18	2	43.70	1	43.40	43.60	1	5,744	0.02%
2019/10/17	8	43.28	6	43.26	43.35	2	5,658	0.04%
2019/10/16	7	43.81	11	43.90	43.05	-4	5,626	-0.07%
2019/10/15	48	44.24	35	43.89	43.30	13	5,344	0.24%
2019/10/14	62	43.73	46.2	43.61	44.55	15.8	5,150	0.31%
2019/10/09	27	39.75	78	39.97	40.50	-51	4,702	-1.08%
2019/10/08	50	38.61	40	38.71	38.50	10	4,309	0.23%
2019/10/07	2	37.30	25	37.18	37.35	-23	4,173	-0.55%
2019/10/04	23	36.00	4	36.29	36.55	19	4,071	0.47%
2019/10/02	0	0.00	5	35.30	35.40	-5	3,985	-0.13%
2019/10/01	2	34.90	0	0.00	35.20	2	3,992	0.05%
2019/09/27	4	34.66	0	0.00	34.80	4	4,004	0.10%
2019/09/26	4	35.65	4	35.95	35.60	0	3,976	0.00%
2019/09/25	7	35.31	2	35.25	35.55	5	3,944	0.13%
2019/09/24	3	36.55	2	36.40	36.00	1	3,936	0.03%
2019/09/23	2	36.20	3	36.05	36.45	-1	3,901	-0.03%
2019/09/20	14	36.56	17	36.48	36.10	-3	3,869	-0.08%
2019/09/19	2	36.45	2	36.65	36.50	0	3,745	0.00%
2019/09/18	12	36.46	8	36.29	37.00	4	3,653	0.11%
2019/09/17	0	0.00	2	35.80	35.55	-2	3,510	-0.06%
2019/09/16	7	35.74	5	35.92	35.95	2	3,567	0.06%
2019/09/12	5	36.09	1	36.15	36.15	4	3,531	0.11%
2019/09/11	1	35.00	3	34.87	34.70	-2	3,454	-0.06%
2019/09/10	9	35.31	10	35.17	34.80	-1	3,423	-0.03%
2019/09/09	59	37.30	33	36.89	35.70	26	3,350	0.78%
2019/09/06	41	36.34	43	36.42	36.60	-2	3,022	-0.07%
2019/09/05	3	35.08	6	35.16	34.85	-3	2,852	-0.11%
2019/09/04	3	34.93	3	35.07	35.20	0	2,855	0.00%
2019/09/03	1	34.80	1	34.90	35.20	0	2,837	0.00%
2019/09/02	2	34.85	2	35.15	34.80	0	2,785	0.00%
2019/08/30	5	34.83	4	34.83	34.65	1	2,772	0.04%
2019/08/29	2	34.15	3	34.27	34.50	-1	2,747	-0.04%
2019/08/28	1	33.85	6	34.06	34.30	-5	2,732	-0.18%
2019/08/27	3	33.88	1	34.25	33.75	2	2,691	0.07%
2019/08/26	12	33.65	10	33.40	33.35	2	2,671	0.07%
2019/08/23	4	35.53	1	35.90	35.30	3	2,631	0.11%
2019/08/22	5	35.62	33	35.97	35.75	-28	2,602	-1.08%
2019/08/21	3	34.90	7	34.89	34.85	-4	2,522	-0.16%
2019/08/20	15	35.15	26	35.10	35.05	-11	2,497	-0.44%
2019/08/19	21	34.98	8	35.05	35.05	13	2,432	0.53%
2019/08/16	1	32.90	6	32.86	32.90	-5	2,354	-0.21%
2019/08/15	1	31.45	3	31.23	31.60	-2	2,333	-0.09%
2019/08/14	1	32.00	2	32.65	31.85	-1	2,345	-0.04%
2019/08/13	0	0.00	3	31.78	31.90	-3	2,342	-0.13%
2019/08/12	5	31.85	3	32.10	31.90	2	2,381	0.08%
2019/08/08	4	32.05	3	31.87	32.00	1	2,394	0.04%
2019/08/06	2	30.50	8	30.04	30.50	-6	2,497	-0.24%
2019/08/05	0.1	30.95	1	31.30	30.80	-0.9	2,551	-0.04%
2019/08/02	2	32.05	8	32.10	31.80	-6	2,666	-0.23%
2019/08/01	3.1	33.39	0	0.00	33.35	3.1	2,703	0.11%
2019/07/31	4	33.43	0	0.00	34.00	4	2,807	0.14%
2019/07/30	27	35.01	17	35.56	35.15	10	2,822	0.35%
2019/07/29	3	36.00	0	0.00	35.65	3	2,808	0.11%
2019/07/26	2	35.70	10	35.64	35.70	-8	2,837	-0.28%
2019/07/25	0	0.00	4	34.78	35.30	-4	2,875	-0.14%
2019/07/24	13	34.77	2	34.75	34.65	11	2,889	0.38%
2019/07/23	10	35.60	5	35.85	35.15	5	2,959	0.17%
2019/07/22	1	35.10	0	0.00	35.15	1	3,052	0.03%
2019/07/19	0	0.00	17	35.22	35.10	-17	3,036	-0.56%
2019/07/18	1	35.60	1	35.60	34.90	0	3,040	0.00%
2019/07/17	2	34.90	11	34.99	35.20	-9	3,007	-0.30%
2019/07/16	4	35.38	1	35.50	35.10	3	3,048	0.10%
2019/07/15	12	35.12	4	35.33	35.15	8	3,079	0.26%
2019/07/12	19	35.68	13	35.58	35.80	6	3,119	0.19%
2019/07/11	74	36.24	18	36.19	36.80	56	3,099	1.81%
2019/07/10	2	34.00	8	34.62	35.80	-6	2,908	-0.21%
2019/07/08	1	32.40	0	0.00	32.35	1	2,991	0.03%
2019/07/05	6	32.73	0	0.00	32.80	6	3,075	0.20%
2019/07/04	1	32.55	3	32.52	32.90	-2	3,180	-0.06%
2019/07/03	0	0.00	28	32.05	32.10	-28	3,236	-0.87%
2019/07/01	5	32.30	0	0.00	32.60	5	3,839	0.13%
2019/06/28	0	0.00	3	31.70	31.65	-3	3,864	-0.08%
2019/06/25	5	31.48	0	0.00	31.45	5	4,004	0.12%
2019/06/24	1	31.50	1	31.75	32.00	0	4,174	0.00%
2019/06/21	1	31.70	5	32.70	31.70	-4	4,317	-0.09%
2019/06/20	1	32.30	6	32.27	32.35	-5	4,331	-0.12%
2019/06/19	0	0.00	2	31.55	31.65	-2	4,389	-0.05%
2019/06/18	5	30.97	20	31.00	31.00	-15	4,417	-0.34%
2019/06/17	7	31.14	0	0.00	31.00	7	4,482	0.16%
2019/06/14	12	31.86	2	32.00	31.55	10	4,557	0.22%
2019/06/13	5	31.87	4	31.93	31.50	1	4,625	0.02%
2019/06/12	14	32.68	8	32.39	32.95	6	4,701	0.13%
2019/06/11	0	0.00	1	31.45	31.15	-1	4,830	-0.02%
2019/06/10	0	0.00	29	30.91	31.00	-29	5,174	-0.56%
2019/06/06	7	30.78	0	0.00	30.65	7	5,754	0.12%
2019/06/04	1	31.40	0	0.00	31.00	1	6,214	0.02%
2019/05/31	4	32.05	4	31.78	32.05	0	6,806	0.00%
2019/05/30	5	31.36	8	31.42	31.40	-3	7,087	-0.04%
2019/05/29	60	30.71	38	30.71	30.75	22	7,135	0.31%
2019/05/28	1	30.50	0	0.00	30.50	1	7,127	0.01%
2019/05/27	1	31.30	8	31.38	31.50	-7	7,188	-0.10%
2019/05/24	4	31.60	8	31.43	31.60	-4	7,203	-0.06%
2019/05/23	8	31.29	13	31.19	30.90	-5	7,217	-0.07%
2019/05/22	14	33.05	2	33.10	32.20	12	7,189	0.17%
2019/05/21	1	31.65	1	32.00	32.65	0	7,196	0.00%
2019/05/20	0	0.00	2	32.15	32.10	-2	7,191	-0.03%
2019/05/17	5	32.31	3	31.87	31.55	2	7,296	0.03%
2019/05/16	15	33.21	1	33.30	32.85	14	7,308	0.19%
2019/05/15	10	33.71	6	34.02	33.95	4	7,297	0.05%
2019/05/14	3	33.00	16	31.26	33.00	-13	7,285	-0.18%
2019/05/13	2	33.38	3	32.83	32.80	-1	7,185	-0.01%
2019/05/10	19	34.23	39	34.13	33.70	-20	7,109	-0.28%
2019/05/09	16	35.67	30	35.69	35.45	-14	6,976	-0.20%
2019/05/08	41	35.86	23	36.07	35.35	18	6,904	0.26%
2019/05/07	8	37.61	0	0.00	37.35	8	6,796	0.12%
2019/05/06	13	38.10	5	38.27	37.90	8	6,747	0.12%
2019/05/03	19	38.84	11	38.75	39.00	8	6,703	0.12%
2019/05/02	15	38.75	14	38.82	38.80	1	6,634	0.02%
2019/04/30	3	36.88	18	36.92	37.50	-15	6,546	-0.23%
2019/04/29	31	38.25	12	37.98	37.50	19	6,501	0.29%
2019/04/26	35	38.96	28	38.92	38.95	7	6,379	0.11%
2019/04/25	1	37.90	0	0.00	37.95	1	6,240	0.02%
2019/04/24	1	38.05	0	0.00	37.85	1	6,232	0.02%
2019/04/23	1	38.05	9	38.11	37.95	-8	6,208	-0.13%
2019/04/22	5	38.46	16	38.45	38.65	-11	6,181	-0.18%
2019/04/19	13	37.81	13	37.74	37.70	0	6,119	0.00%
2019/04/18	16	39.08	0	0.00	38.25	16	6,016	0.27%
2019/04/17	3	40.22	2	40.25	39.20	1	5,932	0.02%
2019/04/16	4	39.54	1	40.25	39.50	3	5,834	0.05%
2019/04/15	8	39.11	10	39.34	40.20	-2	5,761	-0.03%
2019/04/12	8	39.29	2	39.70	38.95	6	5,677	0.11%
2019/04/11	17	40.19	3	40.57	40.05	14	5,554	0.25%
2019/04/10	27	42.10	17	41.96	41.10	10	5,459	0.18%
2019/04/09	18	43.19	1	43.40	42.90	17	5,339	0.32%
2019/04/08	63	43.69	19	45.05	43.05	44	5,252	0.84%
2019/04/03	39	42.21	43.1	41.73	43.45	-4.1	5,053	-0.08%
2019/04/02	0	0.00	3	39.85	39.50	-3	4,620	-0.06%
2019/04/01	2	38.93	2	39.48	39.00	0	4,567	0.00%
2019/03/28	6	39.78	7	39.94	39.05	-1	4,497	-0.02%
2019/03/27	31	40.17	34	40.53	40.75	-3	4,438	-0.07%
2019/03/26	16	39.31	10	39.36	39.00	6	4,258	0.14%
2019/03/25	1	38.30	1	38.25	38.00	0	4,125	0.00%
2019/03/22	11	39.00	14	38.41	38.25	-3	4,042	-0.07%
2019/03/21	2	38.23	4	38.35	38.65	-2	3,975	-0.05%
2019/03/20	7	38.48	2	38.43	38.15	5	3,961	0.13%
2019/03/19	4	38.63	3	38.55	38.00	1	3,894	0.03%
2019/03/18	6	38.43	7	38.30	38.65	-1	3,804	-0.03%
2019/03/15	3	39.00	7	39.88	38.50	-4	3,726	-0.11%
2019/03/14	21	40.38	29	40.24	40.65	-8	3,582	-0.22%
2019/03/13	32	39.62	43	39.68	40.30	-11	3,419	-0.32%
2019/03/12	23	38.36	30	39.09	37.55	-7	3,078	-0.23%
2019/03/11	20	37.98	25	38.01	38.60	-5	2,521	-0.20%
2019/03/08	8	34.34	3	34.80	35.10	5	2,187	0.23%
2019/03/07	30	34.43	36	34.84	35.10	-6	2,108	-0.28%
2019/03/06	26	33.52	29	33.59	34.70	-3	1,888	-0.16%
2019/03/05	28	32.06	34	32.10	31.95	-6	1,550	-0.39%
2019/03/04	1	29.95	5	29.80	30.40	-4	1,261	-0.32%
2019/02/27	1	28.70	125	28.40	28.80	-124	1,193	-10.39%	大賣/鉅額交易
2019/02/26	9	28.63	80	28.37	28.35	-71	1,179	-6.02%
2019/02/22	3	27.37	1	27.35	27.30	2	1,125	0.18%
2019/02/21	1	27.80	2	28.00	27.95	-1	1,133	-0.09%
2019/02/20	2	27.85	5	28.00	28.10	-3	1,163	-0.26%
2019/02/19	8	27.86	0	0.00	28.00	8	1,301	0.61%
2019/02/18	12	27.87	7	27.93	28.00	5	1,411	0.35%
2019/02/15	9	26.58	3	26.20	26.90	6	1,301	0.46%
2019/02/13	0	0.00	2	25.10	25.05	-2	1,222	-0.16%
2019/02/12	2	24.60	0	0.00	24.65	2	1,190	0.17%
2019/02/11	1	24.05	0	0.00	24.05	1	1,182	0.08%
2019/01/30	0	0.00	2	24.05	23.95	-2	1,182	-0.17%
2019/01/29	1	24.15	2	24.25	24.10	-1	1,183	-0.08%
2019/01/28	4	24.36	0	0.00	24.40	4	1,180	0.34%
2019/01/21	1	24.00	0	0.00	23.90	1	1,187	0.08%
2019/01/18	1	23.90	0	0.00	23.90	1	1,193	0.08%
2019/01/17	2	24.05	15	23.99	24.05	-13	1,200	-1.08%
2019/01/14	1	23.45	0	0.00	23.30	1	1,206	0.08%
2019/01/10	0	0.00	2	23.65	23.65	-2	1,231	-0.16%
2019/01/09	2	23.40	2	23.50	23.40	0	1,234	0.00%
2019/01/07	0	0.00	4	23.13	23.15	-4	1,246	-0.32%
2019/01/04	0	0.00	7	22.43	22.50	-7	1,256	-0.56%
2019/01/03	0	0.00	2	23.05	23.10	-2	1,296	-0.15%
2019/01/02	1	23.70	0	0.00	23.30	1	1,306	0.08%
2018/12/24	2	24.05	0	0.00	24.05	2	1,352	0.15%
2018/12/22	0	0.00	3	23.80	23.70	-3	1,351	-0.22%
2018/12/21	4	22.69	3	22.80	23.50	1	1,362	0.07%
2018/12/20	14	23.12	0	0.00	22.95	14	1,353	1.03%
2018/12/19	6	23.81	1	23.85	23.70	5	1,348	0.37%
2018/12/18	6	23.92	0	0.00	23.85	6	1,350	0.44%
2018/12/17	0	0.00	4	24.35	24.35	-4	1,433	-0.28%
2018/12/14	1	24.65	5	24.68	24.60	-4	1,449	-0.28%
2018/12/06	1	24.95	2	24.85	24.30	-1	1,444	-0.07%
2018/12/05	0	0.00	2	25.25	25.40	-2	1,438	-0.14%
2018/12/04	0	0.00	3	25.50	25.65	-3	1,453	-0.21%
2018/12/03	3	24.83	5	25.18	25.25	-2	1,434	-0.14%
2018/11/30	52	24.41	10	24.30	24.30	42	1,402	3.00%
2018/11/29	3	24.33	8	24.74	24.30	-5	1,383	-0.36%
2018/11/28	25	24.36	0	0.00	24.55	25	1,362	1.83%
2018/11/27	1	24.00	21	24.05	24.00	-20	1,334	-1.50%
2018/11/26	1	24.05	0	0.00	24.10	1	1,335	0.07%
2018/11/23	3	23.98	0	0.00	24.15	3	1,337	0.22%
2018/11/22	17	24.78	6	24.62	24.35	11	1,335	0.82%
2018/11/21	2	24.00	17	24.03	24.10	-15	1,312	-1.14%
2018/11/20	12	24.37	2	24.43	24.15	10	1,301	0.77%
2018/11/19	8	23.98	1	24.10	24.10	7	1,272	0.55%
2018/11/16	32	24.08	32	23.78	24.00	0	1,240	0.00%
2018/11/15	7	22.90	5	23.20	23.45	2	1,079	0.19%
2018/11/07	0	0.00	1	21.35	21.55	-1	1,040	-0.10%
2018/11/01	0	0.00	2	21.80	21.75	-2	1,075	-0.19%
2018/10/30	0	0.00	24	20.80	20.70	-24	1,073	-2.23%
2018/10/29	0	0.00	1	20.20	20.35	-1	1,085	-0.09%
2018/10/26	0	0.00	1	20.40	20.15	-1	1,103	-0.09%
2018/10/25	2	20.30	1	20.30	20.30	1	1,130	0.09%
2018/10/19	4	21.15	3	21.15	21.10	1	1,134	0.09%
2018/10/18	1	21.85	0	0.00	21.80	1	1,111	0.09%
2018/10/15	3	22.35	0	0.00	22.05	3	1,106	0.27%
2018/10/12	0	0.00	1	21.80	21.75	-1	1,115	-0.09%
2018/10/11	4	22.05	7	22.40	21.85	-3	1,110	-0.27%
2018/10/05	4	24.84	160	24.48	24.30	-156	1,052	-14.82%	大賣/鉅額交易
2018/10/03	4	26.35	0	0.00	26.05	4	1,021	0.39%
2018/10/01	1	26.10	0	0.00	26.20	1	1,030	0.10%
2018/09/28	0	0.00	5	26.15	25.90	-5	1,046	-0.48%
2018/09/27	1	25.95	0	0.00	25.95	1	1,038	0.10%
2018/09/25	1	26.00	0	0.00	25.90	1	1,029	0.10%
2018/09/20	7	26.59	5	26.50	26.50	2	936	0.21%
2018/09/19	3	27.12	0	0.00	26.85	3	918	0.33%
2018/09/18	1	27.35	0	0.00	27.20	1	916	0.11%
2018/09/10	2	26.80	1	27.35	27.05	1	937	0.11%
2018/08/29	1	28.55	0	0.00	28.60	1	989	0.10%
2018/08/24	1	27.70	0	0.00	27.60	1	1,019	0.10%
2018/08/21	0	0.00	3	27.60	27.60	-3	1,026	-0.29%
2018/08/20	1	28.00	0	0.00	27.60	1	1,039	0.10%
2018/08/17	2	28.10	1	28.15	28.00	1	1,032	0.10%
2018/08/16	1	27.70	1	27.70	27.65	0	1,028	0.00%
2018/08/15	10	27.59	13	27.84	28.30	-3	1,018	-0.29%
2018/08/14	3	29.47	1	29.40	29.45	2	964	0.21%
2018/08/13	12	29.83	3	29.50	29.80	9	967	0.93%
2018/08/10	5	30.60	0	0.00	30.20	5	961	0.52%
2018/08/09	5	30.75	0	0.00	30.70	5	973	0.51%
2018/08/07	4	30.88	0	0.00	30.85	4	1,063	0.38%
2018/08/03	11	30.71	1	30.80	30.80	10	1,063	0.94%
2018/08/02	3	31.03	1	30.80	30.80	2	1,054	0.19%
2018/08/01	11	33.01	1	33.15	33.05	10	1,061	0.94%
2018/07/30	7	33.10	0	0.00	33.05	7	1,060	0.66%
2018/07/26	2	32.58	0	0.00	32.65	2	1,056	0.19%
2018/07/25	1	32.45	0	0.00	32.50	1	1,058	0.09%
2018/07/24	0	0.00	139	32.21	32.45	-139	1,072	-12.96%	大賣/鉅額交易
2018/07/23	1	32.25	27	32.23	32.10	-26	1,081	-2.40%
2018/07/18	9	31.96	0	0.00	32.00	9	1,085	0.83%
2018/07/17	2	31.90	0	0.00	31.90	2	1,083	0.18%
2018/07/16	0	0.00	1	31.90	31.90	-1	1,086	-0.09%
2018/07/13	1	31.60	0	0.00	31.70	1	1,092	0.09%
2018/07/09	0	0.00	3	30.90	31.80	-3	1,099	-0.27%
2018/07/06	0	0.00	17	31.06	30.65	-17	1,088	-1.56%
2018/07/05	7	31.99	0	0.00	31.80	7	1,073	0.65%
2018/07/04	5	32.15	5	32.25	32.25	0	1,080	0.00%
2018/07/03	45	32.54	2	32.45	32.15	43	1,091	3.94%
2018/06/29	3	32.65	4	32.50	32.50	-1	1,093	-0.09%
2018/06/28	5	32.41	1	32.40	32.10	4	1,090	0.37%
2018/06/27	7	33.03	5	32.76	32.70	2	1,087	0.18%
2018/06/26	13	33.23	10	33.00	33.00	3	1,081	0.28%
2018/06/25	6	34.05	0	0.00	34.00	6	1,063	0.56%
2018/06/22	2	34.50	6	34.54	34.45	-4	1,049	-0.38%
2018/06/21	0	0.00	2	35.10	35.05	-2	1,033	-0.19%
2018/06/20	2	35.10	3	35.30	35.15	-1	1,036	-0.10%
2018/06/19	1	35.75	3	35.88	35.55	-2	1,031	-0.19%
2018/06/15	2	35.90	1	36.80	36.80	1	1,008	0.10%
2018/06/14	2	35.85	0	0.00	35.90	2	990	0.20%
2018/06/13	3	36.28	2	36.40	35.95	1	991	0.10%
2018/06/12	2	35.80	0	0.00	35.80	2	975	0.21%
2018/06/07	1	36.25	3	36.50	36.30	-2	961	-0.21%
2018/06/06	1	35.60	1	35.80	35.65	0	942	0.00%
2018/06/05	4	35.70	0	0.00	35.65	4	937	0.43%
2018/06/04	1	35.60	10	35.70	35.70	-9	934	-0.96%
2018/05/31	2	35.08	0	35.50	35.45	2	970	0.20%
2018/05/28	10	35.40	0	0.00	35.35	10	975	1.02%
2018/05/23	42	35.10	0	0.00	35.15	42	977	4.30%
2018/05/22	1	35.60	0	0.00	35.55	1	984	0.10%
2018/05/21	0	0.00	0	35.30	35.15	0	1,002	0.00%
2018/05/18	43	35.10	2	35.10	35.05	41	1,007	4.07%
2018/05/17	1	35.70	0	0.00	35.75	1	1,004	0.10%
2018/05/16	9	36.06	7	36.19	35.55	2	991	0.20%
2018/05/15	0	0.00	2	40.60	39.50	-2	928	-0.22%
2018/05/14	2	40.70	0	0.00	40.45	2	970	0.21%
2018/05/11	2	40.90	2	41.00	41.00	0	988	0.00%
2018/05/10	1	40.50	1	40.70	40.40	0	996	0.00%
2018/05/09	1	40.40	6	40.78	41.00	-5	998	-0.50%
2018/05/08	1	39.40	0	0.00	39.30	1	986	0.10%
2018/05/04	3	38.60	2	38.60	38.75	1	971	0.10%
2018/05/03	1	38.80	0	0.00	39.00	1	977	0.10%
2018/05/02	5	38.65	5	39.00	39.20	0	983	0.00%
2018/04/30	2	38.30	0	0.00	38.75	2	990	0.20%
2018/04/27	8	38.88	5	39.00	38.80	3	987	0.30%
2018/04/26	0	0.00	1	39.45	39.45	-1	994	-0.10%
2018/04/25	7	39.48	3	39.53	39.50	4	1,011	0.40%
2018/04/24	3	39.60	3	40.02	40.05	0	1,006	0.00%
2018/04/23	1	40.15	0	0.00	40.25	1	1,006	0.10%
2018/04/20	0	0.00	1	40.80	40.80	-1	1,010	-0.10%
2018/04/19	0	0.00	11	41.19	41.10	-11	1,015	-1.08%
2018/04/17	0	0.00	2	40.13	40.30	-2	1,032	-0.19%
2018/04/16	0	0.00	1	40.50	40.25	-1	1,045	-0.10%
2018/04/12	0	0.00	2	40.40	40.40	-2	1,109	-0.18%
2018/04/11	4	40.65	0	0.00	40.40	4	1,136	0.35%
2018/04/09	4	39.95	4	40.00	40.05	0	1,182	0.00%
2018/04/03	0	0.00	1	40.20	40.10	-1	1,189	-0.08%
2018/04/02	0	0.00	3	40.78	40.75	-3	1,190	-0.25%
2018/03/31	10	40.75	0	0.00	40.75	10	1,194	0.84%
2018/03/30	12	40.62	17	40.87	41.00	-5	1,199	-0.42%
2018/03/29	3	40.70	2	40.85	40.80	1	1,211	0.08%
2018/03/27	1	41.00	0	0.00	41.00	1	1,225	0.08%
2018/03/26	1	40.40	0	0.00	40.35	1	1,239	0.08%
2018/03/23	2	40.20	2	40.60	40.50	0	1,277	0.00%
2018/03/22	2	42.10	3	41.85	41.70	-1	1,372	-0.07%
2018/03/20	2	42.05	1	42.05	42.05	1	1,465	0.07%
2018/03/16	6	42.75	0	0.00	42.55	6	1,616	0.37%
2018/03/15	2	43.00	0	43.00	43.10	2	1,668	0.12%
2018/03/13	0	0.00	2	42.90	43.00	-2	1,748	-0.11%
2018/03/09	0	0.00	1	42.50	42.70	-1	1,794	-0.06%
2018/03/07	3	42.75	2	42.73	42.85	1	1,843	0.05%
2018/03/06	4	42.00	1	42.55	42.60	3	1,828	0.16%
2018/03/02	2	42.00	0	0.00	42.00	2	1,929	0.10%
2018/02/22	1	41.60	0	0.00	41.60	1	2,024	0.05%
2018/02/21	2	41.45	0	0.00	41.55	2	2,072	0.10%
2018/02/12	0	0.00	2	41.50	41.15	-2	2,110	-0.09%
2018/02/09	3	39.73	1	39.90	41.10	2	2,135	0.09%
2018/02/08	40	41.98	0	0.00	41.90	40	2,158	1.85%
2018/02/07	6	42.45	0	0.00	41.70	6	2,171	0.28%
2018/02/06	28	43.14	7	41.10	41.75	21	2,182	0.96%
2018/02/05	23	45.46	0	0.00	45.60	23	2,157	1.07%
2018/02/02	0	0.00	6	46.75	46.95	-6	2,198	-0.27%
2018/02/01	2	46.23	0	0.00	46.15	2	2,287	0.09%
2018/01/31	24	45.85	2	45.95	45.95	22	2,460	0.89%
2018/01/30	2	46.63	1	46.75	46.75	1	2,477	0.04%
2018/01/26	5	45.59	3	45.50	45.50	2	2,505	0.08%
2018/01/25	7	45.98	0	0.00	46.00	7	2,542	0.28%
2018/01/24	4	46.45	20	46.43	46.30	-16	2,547	-0.63%
2018/01/23	1	47.10	2	46.90	46.75	-1	2,552	-0.04%
2018/01/22	3	46.88	0	0.00	46.75	3	2,593	0.12%
2018/01/19	4	47.20	0	0.00	47.40	4	2,660	0.15%
2018/01/18	0	0.00	11	47.60	47.60	-11	2,692	-0.41%
2018/01/17	0	0.00	0	47.40	47.40	0	2,887	0.00%
2018/01/12	0	0.00	2	47.75	47.80	-2	3,009	-0.07%
2018/01/11	3	47.13	7	47.20	47.05	-4	3,037	-0.13%
2018/01/10	1	48.00	0	0.00	48.10	1	3,084	0.03%
2018/01/09	83	48.40	4	48.25	48.00	79	3,122	2.53%
2018/01/08	5	49.13	13	48.82	48.70	-8	3,146	-0.25%
2018/01/05	3	49.72	0	0.00	49.70	3	3,229	0.09%
2018/01/04	5	49.84	6	50.12	49.45	-1	3,273	-0.03%
2018/01/03	27	49.68	6	49.60	49.75	21	3,364	0.62%
2018/01/02	31	49.44	8	49.44	49.30	23	3,458	0.67%