正崴 (2392)-美好-富順券商分點個股進出

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
48.75
漲跌
▼0.05
漲幅
-0.10%
成交量
2,851張
產業
上市電子零組件類股
592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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	103	49.85	48.80	-103	3,289	-3.13%	大賣/鉅額交易
2024/05/08	0	0.00	2	49.40	49.35	-2	3,201	-0.06%
2024/05/07	335	50.09	7	49.64	49.45	328	3,130	10.48%	大買/鉅額交易
2024/05/06	10	49.10	106	49.34	49.50	-96	2,921	-3.29%	大賣/
2024/05/03	234	48.46	67	48.56	48.75	167	2,761	6.05%	大買/鉅額交易
2024/04/30	49	46.60	0	0.00	46.60	49	2,460	1.99%
2024/04/29	8	46.55	233	46.58	46.60	-225	2,442	-9.21%	大賣/鉅額交易
2024/04/26	6	45.75	0	0.00	45.50	6	2,404	0.25%
2024/04/25	30	45.40	0	0.00	45.40	30	2,422	1.24%
2024/04/24	202	45.79	1	45.35	45.80	201	2,415	8.32%	大買/鉅額交易
2024/04/23	1	44.10	0	0.00	44.60	1	2,415	0.04%
2024/04/22	1	44.30	1	44.35	44.15	0	2,424	0.00%
2024/04/19	2	44.08	0	0.00	44.40	2	2,430	0.08%
2024/04/18	0	0.00	4	45.80	46.25	-4	2,388	-0.17%
2024/04/17	0	0.00	5	43.75	44.45	-5	2,355	-0.21%
2024/04/16	9	43.52	0	0.00	43.50	9	2,351	0.38%
2024/04/12	2	45.70	0	0.00	46.25	2	2,301	0.09%
2024/04/11	1	46.00	0	0.00	45.85	1	2,300	0.04%
2024/04/10	0	0.00	1	46.55	46.65	-1	2,389	-0.04%
2024/04/08	1	46.00	0	0.00	45.90	1	2,389	0.04%
2024/04/03	2	46.55	1	46.40	46.35	1	2,378	0.04%
2024/04/02	5	46.80	9	46.95	47.00	-4	2,371	-0.17%
2024/04/01	10	47.85	3	47.45	47.10	7	2,388	0.29%
2024/03/29	6	48.03	3	46.98	46.40	3	2,313	0.13%
2024/03/28	2	46.25	8	46.37	46.00	-6	2,161	-0.28%
2024/03/27	15	46.54	8	46.89	47.10	7	2,122	0.33%
2024/03/26	0	0.00	7	44.98	44.85	-7	2,030	-0.34%
2024/03/25	1	45.50	0	45.15	45.15	1	2,077	0.05%
2024/03/22	1	44.75	1	44.75	45.00	0	2,139	0.00%
2024/03/21	2	44.80	1	44.90	44.90	1	2,252	0.04%
2024/03/20	9	44.65	3	44.88	44.40	6	2,327	0.26%
2024/03/19	2	44.28	4	43.90	44.05	-2	2,418	-0.08%
2024/03/18	0	0.00	3	44.20	44.00	-3	2,711	-0.11%
2024/03/15	5	44.74	2	44.85	44.15	3	3,287	0.09%
2024/03/14	1	44.50	1	45.00	44.40	0	3,448	0.00%
2024/03/13	4	45.41	11	45.40	45.15	-7	3,437	-0.20%
2024/03/12	7	45.21	4	45.35	45.20	3	3,402	0.09%
2024/03/11	4	43.51	0	0.00	43.90	4	3,333	0.12%
2024/03/07	0	0.00	1	45.30	45.45	-1	3,320	-0.03%
2024/03/06	2	46.15	7	46.09	46.05	-5	3,334	-0.15%
2024/03/05	4	46.05	1	46.30	46.50	3	3,341	0.09%
2024/03/04	1	45.80	1	45.65	45.85	0	3,355	0.00%
2024/03/01	3	45.10	3	45.43	46.05	0	3,335	0.00%
2024/02/29	3	45.10	2	45.28	45.45	1	3,380	0.03%
2024/02/27	5	44.72	4	44.31	44.50	1	3,421	0.03%
2024/02/26	4	44.80	4	44.83	44.50	0	3,391	0.00%
2024/02/23	3	44.40	2	43.95	43.90	1	3,346	0.03%
2024/02/22	0	0.00	3	44.08	43.90	-3	3,332	-0.09%
2024/02/21	2	44.18	3	44.10	44.20	-1	3,323	-0.03%
2024/02/20	1	43.95	1	43.60	43.50	0	3,318	0.00%
2024/02/19	2	43.65	3	43.40	43.75	-1	3,302	-0.03%
2024/02/16	4	43.23	0	0.00	43.20	4	3,320	0.12%
2024/02/15	2	42.55	0	0.00	42.85	2	3,317	0.06%
2024/02/02	0	0.00	1	44.00	43.70	-1	3,322	-0.03%
2024/02/01	1	44.70	8	44.08	44.05	-7	3,319	-0.21%
2024/01/31	5	44.62	1	44.60	44.75	4	3,332	0.12%
2024/01/30	0	0.00	1	44.25	44.25	-1	3,330	-0.03%
2024/01/29	1	44.85	0	0.00	44.80	1	3,325	0.03%
2024/01/26	0	0.00	1	44.90	44.70	-1	3,329	-0.03%
2024/01/25	2	44.80	3	44.97	44.80	-1	3,329	-0.03%
2024/01/24	1	45.45	3	45.25	45.00	-2	3,328	-0.06%
2024/01/23	4	44.84	0	0.00	44.75	4	3,330	0.12%
2024/01/22	2	44.35	0	0.00	44.35	2	3,319	0.06%
2024/01/19	4	43.40	14	43.95	43.90	-10	3,314	-0.30%
2024/01/18	12	44.45	4	44.13	44.30	8	3,292	0.24%
2024/01/17	5	44.36	2	44.23	44.15	3	3,288	0.09%
2024/01/16	1	44.50	4	44.45	44.65	-3	3,273	-0.09%
2024/01/15	2	45.10	0	45.20	45.20	2	3,254	0.06%
2024/01/12	4	44.79	2	44.95	44.60	2	3,252	0.06%
2024/01/11	5	44.78	2	44.43	44.75	3	3,265	0.09%
2024/01/10	3	45.02	6	44.78	44.75	-3	3,293	-0.09%
2024/01/09	7	45.57	0	0.00	45.30	7	3,286	0.21%
2024/01/08	0	0.00	1	45.90	45.80	-1	3,284	-0.03%
2024/01/05	2	46.35	0	0.00	45.75	2	3,279	0.06%
2024/01/04	0	0.00	4	47.18	46.10	-4	3,261	-0.12%
2024/01/03	2	48.98	0	0.00	48.80	2	3,179	0.06%
2024/01/02	2	48.65	3	48.70	48.50	-1	3,161	-0.03%
2023/12/29	1	48.40	8	48.25	48.30	-7	3,162	-0.22%
2023/12/28	1	48.65	3	48.65	48.65	-2	3,161	-0.06%
2023/12/27	2	49.08	1	49.00	48.65	1	3,156	0.03%
2023/12/25	0	0.00	1	48.05	48.10	-1	3,137	-0.03%
2023/12/22	21	48.31	1	48.45	48.20	20	3,145	0.64%
2023/12/21	3	48.90	3	49.00	48.80	0	3,163	0.00%
2023/12/20	6	49.67	3	49.93	49.90	3	3,185	0.09%
2023/12/19	0	0.00	6	48.40	48.50	-6	3,128	-0.19%
2023/12/18	4	50.68	12	49.03	49.20	-8	3,071	-0.26%
2023/12/15	14	50.41	18	50.31	50.20	-4	2,983	-0.13%
2023/12/14	3	50.03	9	49.69	50.00	-6	3,012	-0.20%
2023/12/13	9	49.61	15	49.44	49.60	-6	2,903	-0.21%
2023/12/12	20	49.71	29	50.49	51.60	-9	2,612	-0.34%
2023/12/11	5	46.42	5	46.73	47.10	0	2,064	0.00%
2023/12/08	5	44.50	15	44.46	44.45	-10	1,938	-0.52%
2023/12/07	5	45.29	5	45.02	44.80	0	1,949	0.00%
2023/12/06	0	0.00	4	44.75	45.00	-4	1,967	-0.20%
2023/12/05	5	44.73	0	0.00	44.75	5	1,986	0.25%
2023/12/04	0	0.00	7	44.29	44.45	-7	1,983	-0.35%
2023/12/01	11	44.80	2	44.85	44.90	9	1,982	0.45%
2023/11/30	0	0.00	1	44.25	44.10	-1	2,001	-0.05%
2023/11/29	2	44.33	13	43.99	44.30	-11	2,037	-0.54%
2023/11/28	1	43.85	1	43.90	43.90	0	2,078	0.00%
2023/11/27	0	0.00	1	43.75	43.35	-1	2,148	-0.05%
2023/11/24	11	42.72	2	42.33	42.65	9	2,203	0.41%
2023/11/23	2	41.65	0	0.00	41.85	2	2,166	0.09%
2023/11/22	0	0.00	4	41.15	41.20	-4	2,196	-0.18%
2023/11/21	4	41.45	1	41.35	41.25	3	2,228	0.13%
2023/11/20	1	41.25	0	0.00	41.35	1	2,237	0.04%
2023/11/16	0	0.00	2	40.95	40.90	-2	2,278	-0.09%
2023/11/15	1	41.10	1	40.85	41.00	0	2,289	0.00%
2023/11/14	0	0.00	1	40.40	40.25	-1	2,298	-0.04%
2023/11/13	2	40.80	8	40.49	40.60	-6	2,331	-0.26%
2023/11/07	8	39.14	0	0.00	39.00	8	2,475	0.32%
2023/11/01	1	38.55	0	0.00	38.50	1	2,515	0.04%
2023/10/19	0	0.00	2	39.35	39.25	-2	2,886	-0.07%
2023/10/05	0	0.00	1	41.15	40.95	-1	2,995	-0.03%
2023/10/02	0	0.00	1	41.15	41.50	-1	3,043	-0.03%
2023/09/28	1	41.20	0	0.00	40.90	1	3,106	0.03%
2023/09/27	2	40.43	0	0.00	40.35	2	3,132	0.06%
2023/09/26	3	41.10	1	40.90	40.95	2	3,146	0.06%
2023/09/25	13	42.77	0	0.00	41.90	13	3,118	0.42%
2023/09/22	1	41.20	5	41.21	41.40	-4	3,061	-0.13%
2023/09/20	1	42.25	1	42.55	41.85	0	3,045	0.00%
2023/09/19	12	43.08	1	42.80	42.75	11	3,033	0.36%
2023/09/15	1	43.15	0	0.00	43.00	1	2,965	0.03%
2023/09/14	1	43.40	0	0.00	43.50	1	2,939	0.03%
2023/09/13	2	44.55	1	44.95	44.40	1	2,898	0.03%
2023/09/08	0	0.00	2	45.25	44.85	-2	2,844	-0.07%
2023/09/07	2	46.08	1	45.50	45.90	1	2,816	0.04%
2023/09/06	2	46.43	1	45.75	45.80	1	2,882	0.03%
2023/09/05	1	46.20	22	46.01	45.90	-21	2,854	-0.74%
2023/09/04	12	46.56	8	46.78	46.65	4	2,804	0.14%
2023/09/01	0	0.00	8	46.53	45.85	-8	2,740	-0.29%
2023/08/31	0	0.00	10	46.43	46.65	-10	2,656	-0.38%
2023/08/30	15	45.22	4	45.23	45.80	11	2,554	0.43%
2023/08/29	2	44.50	2	43.98	44.10	0	2,428	0.00%
2023/08/28	4	43.89	5	43.72	43.80	-1	2,421	-0.04%
2023/08/24	0	0.00	3	42.92	43.05	-3	2,444	-0.12%
2023/08/23	3	43.13	1	43.30	42.95	2	2,425	0.08%
2023/08/21	0	0.00	5	42.71	42.40	-5	2,375	-0.21%
2023/08/18	1	42.85	3	42.60	42.95	-2	2,361	-0.08%
2023/08/17	2	42.90	1	42.85	42.85	1	2,326	0.04%
2023/08/16	0	0.00	3	42.20	42.35	-3	2,277	-0.13%
2023/08/15	3	41.33	4	41.75	42.20	-1	2,221	-0.05%
2023/08/14	3	39.80	8	39.95	39.95	-5	2,106	-0.24%
2023/08/09	0	0.00	2	39.50	39.45	-2	2,113	-0.09%
2023/08/08	0	0.00	1	40.05	40.00	-1	2,112	-0.05%
2023/08/02	1	38.35	0	0.00	38.25	1	2,074	0.05%
2023/08/01	1	38.65	0	0.00	38.70	1	2,050	0.05%
2023/07/31	1	39.05	0	0.00	39.00	1	2,043	0.05%
2023/07/27	8	40.42	0	0.00	40.00	8	1,985	0.40%
2023/07/26	21	40.64	13	40.57	40.50	8	1,964	0.41%
2023/07/25	2	43.25	0	0.00	43.30	2	1,855	0.11%
2023/07/21	5	42.55	3	42.80	42.95	2	1,720	0.12%
2023/07/20	9	42.18	0	0.00	42.20	9	1,692	0.53%
2023/07/19	0	0.00	1	43.50	42.80	-1	1,639	-0.06%
2023/07/18	3	43.40	0	0.00	43.25	3	1,633	0.18%
2023/07/17	2	43.65	3	43.67	43.95	-1	1,619	-0.06%
2023/07/14	3	43.00	0	0.00	43.00	3	1,631	0.18%
2023/07/13	1	43.00	2	43.33	42.95	-1	1,683	-0.06%
2023/07/12	1	42.85	0	0.00	42.80	1	1,682	0.06%
2023/07/10	9	42.90	0	0.00	42.90	9	1,779	0.51%
2023/07/06	2	44.03	2	43.55	43.70	0	1,839	0.00%
2023/07/05	0	0.00	1	43.70	43.50	-1	1,757	-0.06%
2023/07/04	10	43.03	0	0.00	43.25	10	1,720	0.58%
2023/07/03	2	42.45	2	42.70	42.75	0	1,688	0.00%
2023/06/30	1	42.10	0	0.00	42.10	1	1,678	0.06%
2023/06/29	2	42.03	0	0.00	42.30	2	1,684	0.12%
2023/06/27	1	42.40	4	42.14	42.25	-3	1,705	-0.18%
2023/06/26	5	42.89	0	0.00	42.55	5	1,751	0.29%
2023/06/16	1	42.20	0	0.00	41.90	1	1,926	0.05%
2023/06/15	0	0.00	1	41.55	41.55	-1	1,872	-0.05%
2023/06/14	6	42.12	0	0.00	41.80	6	1,881	0.32%
2023/06/13	1	41.90	4	41.83	42.05	-3	1,890	-0.16%
2023/06/12	2	42.13	1	42.20	41.90	1	1,870	0.05%
2023/06/05	1	41.90	1	42.00	41.95	0	1,809	0.00%
2023/06/01	5	41.70	5	41.85	41.65	0	1,802	0.00%
2023/05/31	10	41.42	4	41.71	41.65	6	1,784	0.34%
2023/05/30	1	40.30	0	0.00	40.35	1	1,698	0.06%
2023/05/26	2	39.90	5	40.00	40.00	-3	1,734	-0.17%
2023/05/23	0	0.00	5	40.50	40.40	-5	1,756	-0.28%
2023/05/15	11	39.58	0	0.00	39.50	11	1,763	0.62%
2023/05/11	0	0.00	1	40.90	40.70	-1	1,783	-0.06%
2023/05/05	0	0.00	0.1	41.40	41.40	-0.1	1,910	0.00%
2023/05/03	0	0.00	1	42.10	42.10	-1	1,959	-0.05%
2023/04/26	1	40.90	0	0.00	41.30	1	1,981	0.05%
2023/04/25	1	41.00	0	0.00	40.60	1	1,982	0.05%
2023/04/21	1	41.80	1	41.50	41.45	0	1,950	0.00%
2023/04/17	0	0.00	2	43.33	43.35	-2	1,795	-0.11%
2023/04/14	0	0.00	1	43.15	43.25	-1	1,775	-0.06%
2023/04/13	1	43.25	1	43.00	43.05	0	1,728	0.00%
2023/04/12	2	42.73	3	42.92	43.15	-1	1,639	-0.06%
2023/04/10	0	0.00	4	41.65	41.60	-4	1,514	-0.26%
2023/04/06	0	0.00	1	41.45	41.40	-1	1,501	-0.07%
2023/03/31	4	41.30	0	0.00	41.35	4	1,495	0.27%
2023/03/29	1	41.20	4	41.49	41.95	-3	1,479	-0.20%
2023/03/28	0	0.00	1	41.30	41.40	-1	1,476	-0.07%
2023/03/27	4	42.43	5	42.08	41.70	-1	1,461	-0.07%
2023/03/24	5	42.02	6	41.88	42.85	-1	1,396	-0.07%
2023/03/23	2	40.25	1	40.10	40.05	1	1,192	0.08%
2023/03/22	1	39.55	0	0.00	39.40	1	1,175	0.09%
2023/03/21	1	39.75	0	0.00	39.40	1	1,182	0.08%
2023/03/17	2	39.50	0	0.00	39.10	2	1,183	0.17%
2023/03/13	0	0.00	1	38.70	39.30	-1	1,263	-0.08%
2023/03/09	1	40.45	0	0.00	40.30	1	1,400	0.07%
2023/03/03	0	0.00	1	39.30	39.30	-1	1,789	-0.06%
2023/03/01	0	0.00	1	38.85	39.00	-1	1,778	-0.06%
2023/02/24	0	0.00	1	39.75	39.90	-1	1,752	-0.06%
2023/02/23	0	0.00	2	39.95	39.90	-2	1,738	-0.12%
2023/02/21	3	40.48	0	0.00	40.40	3	1,727	0.17%
2023/02/15	2	39.90	0	0.00	39.95	2	1,809	0.11%
2023/02/14	1	40.20	1	40.10	40.15	0	1,819	0.00%
2023/02/13	1	39.65	0	0.00	39.60	1	1,831	0.05%
2023/02/09	0	0.00	5	40.74	40.75	-5	1,811	-0.28%
2023/02/08	0	0.00	4	40.38	40.35	-4	1,776	-0.23%
2023/02/06	0	0.00	5	40.08	40.10	-5	1,736	-0.29%
2023/02/03	0	0.00	4	39.60	39.80	-4	1,685	-0.24%
2023/02/02	0	0.00	1	39.50	39.55	-1	1,646	-0.06%
2023/02/01	0	0.00	1	38.60	38.70	-1	1,603	-0.06%
2023/01/31	0	0.00	2	38.55	38.55	-2	1,595	-0.13%
2023/01/30	2	37.30	0	0.00	38.00	2	1,579	0.13%
2023/01/17	0	0.00	1	36.70	36.85	-1	1,548	-0.06%
2023/01/10	0	0.00	1	37.45	37.50	-1	1,657	-0.06%
2023/01/04	1	36.95	0	0.00	37.00	1	1,848	0.05%
2023/01/03	0	0.00	1	37.05	37.10	-1	1,983	-0.05%
2022/12/23	3	36.60	0	0.00	36.85	3	2,139	0.14%
2022/12/21	1	37.10	0	0.00	36.65	1	2,143	0.05%
2022/12/19	3	37.90	2	37.65	37.85	1	2,122	0.05%
2022/12/13	0	0.00	2	38.23	37.95	-2	2,097	-0.10%
2022/12/09	0	0.00	3	38.30	38.25	-3	2,083	-0.14%
2022/12/08	3	38.67	3	39.00	39.00	0	2,060	0.00%
2022/12/07	0	0.00	2	39.05	38.85	-2	2,051	-0.10%
2022/12/06	1	39.75	2	39.63	39.40	-1	2,018	-0.05%
2022/12/05	6	39.78	4	39.36	39.25	2	1,974	0.10%
2022/12/02	4	39.73	7	39.78	39.90	-3	1,934	-0.16%
2022/12/01	8	39.06	3	38.98	39.20	5	1,848	0.27%
2022/11/30	4	38.96	3	39.18	39.40	1	1,783	0.06%
2022/11/29	6	38.88	13	38.93	38.80	-7	1,697	-0.41%
2022/11/28	2	38.05	4	37.78	38.20	-2	1,540	-0.13%
2022/11/25	2	36.80	7	37.07	36.35	-5	1,451	-0.34%
2022/11/24	0	0.00	2	35.80	36.25	-2	1,383	-0.14%
2022/11/22	1	35.25	0	0.00	35.25	1	1,391	0.07%
2022/11/18	0	0.00	6	35.80	35.70	-6	1,428	-0.42%
2022/11/16	0	0.00	2	35.50	35.30	-2	1,460	-0.14%
2022/11/14	1	35.80	0	0.00	35.75	1	1,600	0.06%
2022/11/11	4	34.99	4	34.60	34.70	0	1,623	0.00%
2022/11/10	1	35.20	1	34.70	35.20	0	1,644	0.00%
2022/11/08	0	0.00	7	35.25	34.90	-7	1,631	-0.43%
2022/11/07	2	35.05	0	0.00	35.35	2	1,620	0.12%
2022/10/26	1	33.85	0	0.00	33.40	1	1,587	0.06%
2022/10/21	1	34.40	0	0.00	34.40	1	1,560	0.06%
2022/10/18	0	0.00	10	36.80	36.25	-10	1,466	-0.68%
2022/10/17	10	36.60	0	0.00	36.80	10	1,443	0.69%
2022/10/14	0	0.00	1	36.50	36.60	-1	1,417	-0.07%
2022/10/13	5	35.40	4	36.43	34.80	1	1,383	0.07%
2022/10/12	4	37.16	2	36.78	37.20	2	1,324	0.15%
2022/10/11	8	36.85	7	36.40	36.35	1	1,265	0.08%
2022/10/07	6	37.30	47	36.66	37.25	-41	1,124	-3.65%
2022/09/28	1	33.30	0	0.00	32.90	1	961	0.10%
2022/09/21	0	0.00	1	35.80	35.60	-1	946	-0.11%
2022/09/15	0	0.00	1	36.95	36.85	-1	950	-0.11%
2022/09/12	1	37.10	1	37.05	36.80	0	974	0.00%
2022/09/07	1	35.55	0	0.00	35.60	1	964	0.10%
2022/09/06	1	36.00	0	0.00	36.00	1	962	0.10%
2022/09/05	1	36.50	0	0.00	36.55	1	954	0.10%
2022/09/01	7	36.65	0	0.00	36.70	7	942	0.74%
2022/08/31	3	37.20	1	37.40	37.30	2	928	0.22%
2022/08/30	1	37.70	1	37.70	37.65	0	919	0.00%
2022/08/29	1	36.90	5	36.95	37.35	-4	910	-0.44%
2022/08/26	5	37.85	2	37.63	37.90	3	892	0.34%
2022/08/24	0	0.00	2	37.25	37.35	-2	854	-0.23%
2022/08/23	1	37.00	2	37.08	37.00	-1	838	-0.12%
2022/08/22	11	37.68	6	38.49	37.35	5	816	0.61%
2022/08/19	1	38.50	4	38.41	38.25	-3	759	-0.40%
2022/08/18	3	36.73	5	36.98	36.95	-2	642	-0.31%
2022/08/17	0	0.00	5	35.94	36.40	-5	582	-0.86%
2022/08/16	0	0.00	2	34.65	34.85	-2	524	-0.38%
2022/08/05	0	0.00	5	32.10	32.10	-5	477	-1.05%
2022/08/04	1	31.50	0	0.00	31.65	1	479	0.21%
2022/07/29	0	0.00	1	32.45	32.50	-1	487	-0.21%
2022/07/25	0	0.00	1	32.10	32.25	-1	489	-0.20%
2022/07/20	1	31.80	0	0.00	31.55	1	508	0.20%
2022/07/19	1	31.50	1	31.50	31.45	0	511	0.00%
2022/07/14	1	31.55	0	0.00	32.10	1	504	0.20%
2022/07/11	1	32.35	0	0.00	32.35	1	512	0.20%
2022/07/06	1	31.95	0	0.00	31.40	1	529	0.19%
2022/07/05	0	0.00	1	32.15	32.30	-1	543	-0.18%
2022/07/04	0	0.00	1	32.10	32.10	-1	549	-0.18%
2022/06/30	1	33.60	0	0.00	33.05	1	556	0.18%
2022/06/28	1	34.45	0	0.00	34.45	1	563	0.18%
2022/06/24	0	0.00	1	34.60	34.60	-1	583	-0.17%
2022/06/23	1	34.00	0	0.00	33.95	1	579	0.17%
2022/06/22	3	34.03	0	0.00	33.95	3	590	0.51%
2022/06/15	1	34.05	0.1	34.00	33.80	0.9	581	0.15%
2022/06/13	0	0.00	1	34.00	33.95	-1	593	-0.17%
2022/06/07	1	34.30	0	0.00	34.30	1	601	0.17%
2022/06/01	2	35.10	1	35.10	35.10	1	621	0.16%
2022/05/16	0	0.00	2	33.35	33.05	-2	672	-0.30%
2022/05/13	0	0.00	7	32.97	32.85	-7	675	-1.04%
2022/05/09	0	0.00	1	33.30	33.25	-1	690	-0.14%
2022/05/05	1	34.50	0	0.00	34.40	1	699	0.14%
2022/04/27	2	33.70	0	0.00	33.75	2	769	0.26%
2022/04/25	1	35.00	0	0.00	35.00	1	773	0.13%
2022/04/19	3	34.92	0	0.00	35.05	3	839	0.36%
2022/04/18	0	0.00	2	34.60	34.60	-2	869	-0.23%
2022/04/14	0	0.00	1	35.30	35.35	-1	978	-0.10%
2022/04/13	1	35.55	1	35.45	35.50	0	1,170	0.00%
2022/04/12	1	35.55	0	0.00	35.25	1	1,436	0.07%
2022/04/11	1	36.30	0	0.00	35.95	1	1,527	0.07%
2022/04/08	14	37.06	0	0.00	36.90	14	1,637	0.86%
2022/04/07	1	37.15	0	0.00	37.00	1	1,639	0.06%
2022/04/06	2	37.20	0	0.00	37.50	2	1,631	0.12%
2022/03/31	0	0.00	0.2	37.70	37.85	-0.2	1,642	-0.01%
2022/03/29	2	37.70	0	0.00	37.70	2	1,626	0.12%
2022/03/24	0	0.00	4	39.00	39.10	-4	1,598	-0.25%
2022/03/18	1	37.90	0	0.00	38.00	1	1,594	0.06%
2022/03/11	0	0.00	1	38.25	38.00	-1	1,596	-0.06%
2022/03/09	0	0.00	5	37.70	37.70	-5	1,599	-0.31%
2022/03/08	0	0.00	1	37.75	37.55	-1	1,606	-0.06%
2022/02/18	0	0.00	2	38.88	39.15	-2	1,694	-0.12%
2022/02/17	1	38.85	0	0.00	38.90	1	1,694	0.06%
2022/02/15	0	0.00	1	38.15	38.15	-1	1,697	-0.06%
2022/02/14	2	38.20	0	0.00	38.15	2	1,700	0.12%
2022/02/11	1	38.60	0	0.00	38.60	1	1,697	0.06%
2022/02/08	1	38.70	0	0.00	38.85	1	1,700	0.06%
2022/01/25	1	37.55	0	0.00	37.55	1	1,721	0.06%
2022/01/24	1	37.95	0	0.00	37.85	1	1,715	0.06%
2022/01/20	1	38.55	0	0.00	39.00	1	1,725	0.06%
2022/01/19	0	0.00	1	38.60	38.55	-1	1,736	-0.06%
2022/01/18	0	0.00	2	39.00	38.90	-2	1,724	-0.12%
2022/01/17	3	38.95	0	0.00	38.95	3	1,720	0.17%
2022/01/14	2	38.55	0	0.00	38.65	2	1,719	0.12%
2022/01/12	3	39.35	0	0.00	39.60	3	1,708	0.18%
2022/01/11	2	39.50	0	0.00	39.50	2	1,678	0.12%
2022/01/10	1	40.05	1	40.10	40.15	0	1,653	0.00%
2022/01/07	5	41.27	1	40.75	40.70	4	1,623	0.25%
2022/01/06	6	42.36	8	42.12	41.80	-2	1,541	-0.13%
2022/01/05	8	42.33	10	42.03	42.80	-2	1,360	-0.15%
2022/01/04	7	40.80	1	40.70	40.80	6	1,101	0.54%
2022/01/03	1	41.10	12	41.16	41.35	-11	1,033	-1.06%
2021/12/30	0	0.00	3	39.53	39.55	-3	963	-0.31%
2021/12/27	2	39.40	0	0.00	39.40	2	1,041	0.19%
2021/12/17	1	38.60	0	0.00	38.50	1	1,055	0.09%
2021/12/16	0	0.00	2	38.93	38.70	-2	1,056	-0.19%
2021/12/13	5	39.25	7	39.24	39.25	-2	1,092	-0.18%
2021/12/10	0	0.00	3	38.82	38.85	-3	1,088	-0.28%
2021/12/09	0	0.00	9	38.87	38.90	-9	1,087	-0.83%
2021/12/08	1	38.50	1	38.60	38.50	0	1,076	0.00%
2021/12/07	0	0.00	9	38.15	38.15	-9	1,069	-0.84%
2021/12/06	1	38.05	5	38.10	38.05	-4	1,073	-0.37%
2021/12/03	1	38.00	5	38.10	38.15	-4	1,082	-0.37%
2021/12/02	0	0.00	1.4	38.05	38.00	-1.4	1,078	-0.13%
2021/12/01	1	38.30	0	0.00	38.40	1	1,073	0.09%
2021/11/30	2	38.45	0	0.00	38.40	2	1,074	0.19%
2021/11/26	0	0.00	8	38.65	38.80	-8	1,086	-0.74%
2021/11/25	0	0.00	3	39.45	39.50	-3	1,083	-0.28%
2021/11/24	0	0.00	1	39.25	39.65	-1	1,082	-0.09%
2021/11/23	1	39.50	2	39.65	39.05	-1	1,079	-0.09%
2021/11/17	0	0.00	1	39.30	39.55	-1	1,021	-0.10%
2021/11/16	1	38.80	0	0.00	38.85	1	999	0.10%
2021/11/11	0	0.00	2	39.10	38.90	-2	1,004	-0.20%
2021/11/05	0	0.00	4	38.90	38.95	-4	1,043	-0.38%
2021/11/01	1	38.45	0	0.00	38.80	1	1,044	0.10%
2021/10/28	1	39.00	2	38.75	39.05	-1	1,046	-0.10%
2021/10/27	1	37.80	0	0.00	37.80	1	1,025	0.10%
2021/10/21	1	37.85	0	0.00	37.60	1	1,091	0.09%
2021/10/20	1	37.70	0	0.00	37.80	1	1,077	0.09%
2021/10/19	0	0.00	2	37.70	37.60	-2	1,087	-0.18%
2021/10/15	0	0.00	2	37.45	37.45	-2	1,140	-0.18%
2021/10/14	2	37.15	2	36.95	36.90	0	1,250	0.00%
2021/10/13	4	37.40	0	0.00	37.10	4	1,332	0.30%
2021/10/08	6	38.92	12	38.54	38.40	-6	1,463	-0.41%
2021/10/07	4	38.58	0	0.00	38.30	4	1,858	0.22%
2021/10/06	4	38.25	5	38.52	38.10	-1	1,847	-0.05%
2021/10/01	9	37.48	2	37.80	37.20	7	1,804	0.39%
2021/09/30	6	38.05	6	38.00	38.05	0	1,811	0.00%
2021/09/29	0	0.00	1	37.55	37.50	-1	1,819	-0.05%
2021/09/24	1	37.80	2	37.70	37.70	-1	1,870	-0.05%
2021/09/23	2	36.90	0	0.00	36.90	2	1,874	0.11%
2021/09/10	1	37.80	4	37.80	37.90	-3	1,936	-0.15%
2021/09/09	4	37.58	0	0.00	37.60	4	1,960	0.20%
2021/09/08	7	37.71	0	0.00	37.60	7	1,976	0.35%
2021/09/07	4	38.09	0	0.00	38.20	4	1,977	0.20%
2021/09/03	0	0.00	14	38.71	38.75	-14	1,992	-0.70%
2021/09/01	4	38.60	0	0.00	38.60	4	1,996	0.20%
2021/08/31	0	0.00	2	38.40	38.30	-2	1,991	-0.10%
2021/08/30	1	38.70	0	0.00	38.80	1	1,993	0.05%
2021/08/23	1	38.15	3	38.15	38.40	-2	2,053	-0.10%
2021/08/20	0	0.00	3	37.60	37.55	-3	2,072	-0.15%
2021/08/18	1	37.80	0	0.00	38.50	1	2,080	0.05%
2021/08/17	3	38.00	4	37.93	37.90	-1	2,091	-0.05%
2021/08/16	3	38.70	0	0.00	38.40	3	2,086	0.14%
2021/08/13	1	39.70	9	39.46	39.20	-8	2,080	-0.38%
2021/08/11	1	40.45	0	0.00	39.90	1	2,097	0.05%
2021/08/10	1	40.00	0	0.00	40.05	1	2,122	0.05%
2021/08/06	0	0.00	2	40.90	40.85	-2	2,197	-0.09%
2021/08/04	3	40.20	1	40.30	40.30	2	2,282	0.09%
2021/08/03	1	40.40	1	40.40	40.50	0	2,310	0.00%
2021/07/29	1	40.60	0	0.00	40.85	1	2,357	0.04%
2021/07/28	0	0.00	2	40.80	41.00	-2	2,374	-0.08%
2021/07/27	3	41.60	2	41.20	41.20	1	2,410	0.04%
2021/07/23	4	41.25	0	0.00	41.20	4	2,446	0.16%
2021/07/22	2	40.80	0	0.00	40.85	2	2,455	0.08%
2021/07/21	1	40.95	0	0.00	40.60	1	2,469	0.04%
2021/07/20	6	41.10	2	41.25	41.35	4	2,457	0.16%
2021/07/19	7	45.06	0	0.00	45.00	7	2,360	0.30%
2021/07/16	7	45.50	0	0.00	45.30	7	2,335	0.30%
2021/07/15	4	45.80	2.1	46.31	45.85	1.9	2,300	0.08%
2021/07/14	48	46.38	74	46.59	46.15	-26	2,248	-1.16%
2021/07/13	2	43.60	2	43.68	44.00	0	1,848	0.00%
2021/07/12	1	43.00	0	0.00	43.20	1	1,833	0.05%
2021/07/09	0	0.00	5	42.80	42.90	-5	1,847	-0.27%
2021/07/08	5	42.80	0	0.00	43.00	5	1,891	0.26%
2021/07/07	2	43.35	2	43.50	43.35	0	1,915	0.00%
2021/07/05	8	43.06	1	43.25	43.35	7	2,016	0.35%
2021/06/30	0	0.00	6	42.12	42.25	-6	2,121	-0.28%
2021/06/29	0	0.00	1	42.10	41.90	-1	2,156	-0.05%
2021/06/25	1	42.00	4	42.14	42.00	-3	2,200	-0.14%
2021/06/24	2	41.48	2	41.33	41.55	0	2,257	0.00%
2021/06/23	0	0.00	3	40.80	41.05	-3	2,305	-0.13%
2021/06/21	3	40.35	0	0.00	40.10	3	2,365	0.13%
2021/06/16	6	40.41	1	40.60	40.55	5	2,646	0.19%
2021/06/15	0	0.00	1	40.45	40.35	-1	2,701	-0.04%
2021/06/11	2	40.95	0	0.00	40.85	2	2,818	0.07%
2021/06/09	2	40.30	2	40.15	40.00	0	2,865	0.00%
2021/06/07	2	40.00	20	40.32	40.35	-18	2,901	-0.62%
2021/06/04	0	0.00	6	40.60	40.40	-6	2,906	-0.21%
2021/06/02	0	0.00	11	40.93	40.65	-11	2,943	-0.37%
2021/06/01	3	40.65	0	0.00	41.15	3	2,940	0.10%
2021/05/31	0	0.00	3	40.25	40.20	-3	2,949	-0.10%
2021/05/28	3	39.80	0	0.00	39.95	3	2,990	0.10%
2021/05/25	2	39.85	4	40.08	39.85	-2	3,032	-0.07%
2021/05/24	0	0.00	2	39.05	39.10	-2	3,059	-0.07%
2021/05/21	2	38.55	0	0.00	38.65	2	3,162	0.06%
2021/05/20	2	38.00	0	0.00	38.25	2	3,233	0.06%
2021/05/19	5	38.41	9	38.60	38.40	-4	3,246	-0.12%
2021/05/18	5	38.54	2	37.85	38.85	3	3,251	0.09%
2021/05/17	1	36.90	0	0.00	36.90	1	3,251	0.03%
2021/05/14	0	0.00	3	39.25	39.10	-3	3,209	-0.09%
2021/05/12	1	40.40	2	40.80	39.25	-1	3,183	-0.03%
2021/05/11	2	41.85	0	0.00	41.50	2	3,132	0.06%
2021/05/06	2	43.23	0	0.00	42.95	2	3,140	0.06%
2021/05/05	1	43.15	1	43.50	43.10	0	3,143	0.00%
2021/05/04	2	42.50	0	0.00	43.65	2	3,183	0.06%
2021/05/03	3	45.13	6	45.56	45.10	-3	3,291	-0.09%
2021/04/29	3	46.50	2	46.50	46.35	1	3,338	0.03%
2021/04/28	5	46.65	0	0.00	46.75	5	3,402	0.15%
2021/04/27	0	0.00	5	47.06	46.55	-5	3,484	-0.14%
2021/04/26	0	0.00	2	46.48	46.25	-2	3,494	-0.06%
2021/04/23	2	46.10	0	0.00	46.35	2	3,557	0.06%
2021/04/22	23	47.14	15	46.90	46.35	8	3,742	0.21%
2021/04/21	3	47.48	4	47.26	47.55	-1	3,881	-0.03%
2021/04/20	3	47.32	6	47.33	47.30	-3	3,910	-0.08%
2021/04/19	3	46.82	0	0.00	46.80	3	4,077	0.07%
2021/04/16	9	46.64	0	0.00	46.80	9	4,170	0.22%
2021/04/15	2	46.10	0.4	46.20	46.20	1.6	4,219	0.04%
2021/04/14	2	46.20	0	0.00	46.40	2	4,309	0.05%
2021/04/13	10	47.27	9	47.35	46.65	1	4,709	0.02%
2021/04/12	1	47.50	1	47.55	47.40	0	4,822	0.00%
2021/04/09	52	48.05	5	47.94	47.80	47	5,091	0.92%
2021/04/08	31	48.32	2	48.30	48.35	29	5,046	0.57%
2021/04/07	5	48.70	11	48.29	48.70	-6	5,034	-0.12%
2021/04/06	2	48.05	0	0.00	48.00	2	5,075	0.04%
2021/04/01	3	47.77	3	47.70	47.75	0	5,204	0.00%
2021/03/31	3	48.03	0	0.00	48.05	3	5,381	0.06%
2021/03/30	12	48.05	2	48.10	48.40	10	5,393	0.19%
2021/03/29	16	47.94	0	0.00	48.05	16	5,491	0.29%
2021/03/26	0	0.00	5	47.95	48.35	-5	5,526	-0.09%
2021/03/25	0	0.00	4	48.60	48.40	-4	5,565	-0.07%
2021/03/24	1	48.50	6	48.64	48.50	-5	5,578	-0.09%
2021/03/23	15	49.80	2	48.88	48.90	13	5,660	0.23%
2021/03/19	6	48.28	13	48.21	48.30	-7	5,702	-0.12%
2021/03/18	10	47.95	0	0.00	48.05	10	6,029	0.17%
2021/03/17	8	47.98	16	48.19	47.85	-8	6,604	-0.12%
2021/03/16	0	0.00	4	47.05	47.05	-4	6,611	-0.06%
2021/03/12	0	0.00	1	46.80	46.85	-1	6,717	-0.01%
2021/03/11	0	0.00	2	46.53	46.60	-2	6,795	-0.03%
2021/03/10	2	46.20	0	0.00	45.95	2	6,845	0.03%
2021/03/09	1	45.40	1	45.70	46.10	0	6,962	0.00%
2021/03/08	4	46.45	15	45.85	45.85	-11	6,998	-0.16%
2021/03/05	0	0.00	3	46.25	46.25	-3	7,019	-0.04%
2021/03/04	16	46.87	2	46.80	46.80	14	7,064	0.20%
2021/03/03	1	47.00	1	47.25	47.15	0	7,089	0.00%
2021/02/26	4	46.55	5	46.91	46.95	-1	7,067	-0.01%
2021/02/25	0	0.00	1	47.15	47.15	-1	7,192	-0.01%
2021/02/24	13	46.93	8	47.23	46.80	5	7,232	0.07%
2021/02/23	15	47.73	3	47.57	47.50	12	7,210	0.17%
2021/02/22	0	0.00	7	47.18	47.55	-7	7,116	-0.10%
2021/02/19	0	0.00	3	46.00	46.45	-3	7,059	-0.04%
2021/02/18	3	45.52	5	45.86	46.05	-2	7,137	-0.03%
2021/02/17	6	45.20	3	45.27	45.35	3	7,136	0.04%
2021/02/05	8	44.58	5	44.65	44.55	3	7,110	0.04%
2021/02/03	7	44.75	0	0.00	44.35	7	7,123	0.10%
2021/02/02	1	44.80	0	0.00	44.80	1	7,118	0.01%
2021/02/01	3	44.35	3	44.28	44.50	0	7,110	0.00%
2021/01/29	6	45.85	0	0.00	44.85	6	7,089	0.08%
2021/01/28	0	0.00	0.1	45.90	45.90	-0.1	7,043	0.00%
2021/01/27	0	0.00	3	46.75	46.75	-3	7,024	-0.04%
2021/01/26	0	0.00	16	46.71	46.50	-16	7,000	-0.23%
2021/01/25	2	46.70	6	46.66	47.00	-4	6,957	-0.06%
2021/01/22	6	45.58	4	45.71	45.80	2	6,817	0.03%
2021/01/21	5	44.23	2	44.10	44.05	3	6,744	0.04%
2021/01/20	12	45.35	5	45.49	44.60	7	6,668	0.10%
2021/01/19	8	46.39	5	46.25	46.20	3	6,593	0.05%
2021/01/18	6	46.18	2	46.10	46.15	4	6,568	0.06%
2021/01/15	5	47.45	2	48.33	47.25	3	6,499	0.05%
2021/01/14	12	49.02	13	48.90	49.25	-1	6,351	-0.02%
2021/01/13	3	47.95	0	0.00	47.90	3	6,186	0.05%
2021/01/12	5	47.80	5	47.65	47.65	0	6,282	0.00%
2021/01/11	2	48.35	0	0.00	48.25	2	6,268	0.03%
2021/01/08	3	47.95	4	48.05	47.85	-1	6,230	-0.02%
2021/01/07	8	48.29	4	48.45	48.25	4	6,210	0.06%
2021/01/06	14	49.44	14	48.37	48.55	0	6,109	0.00%
2021/01/05	13	48.97	13.8	48.72	48.80	-0.8	5,670	-0.01%
2021/01/04	17	48.93	13	48.76	48.50	4	5,539	0.07%
2020/12/31	6	47.13	0	0.00	47.10	6	5,229	0.11%
2020/12/30	11	47.11	3	47.37	47.40	8	5,203	0.15%
2020/12/29	6	47.32	2	47.30	46.95	4	5,154	0.08%
2020/12/28	3	48.75	20	48.45	48.10	-17	5,077	-0.33%
2020/12/25	22	47.83	20	48.07	48.50	2	4,927	0.04%
2020/12/24	1	46.75	12	46.86	46.80	-11	4,727	-0.23%
2020/12/23	9	47.22	1	47.20	47.05	8	4,716	0.17%
2020/12/22	12	46.53	9	47.13	45.80	3	4,700	0.06%
2020/12/21	16	46.77	7	47.03	47.10	9	4,638	0.19%
2020/12/18	15	46.57	4	46.40	46.30	11	4,550	0.24%
2020/12/17	18	46.46	22	46.70	46.70	-4	4,507	-0.09%
2020/12/16	8	47.20	5	47.55	47.40	3	4,408	0.07%
2020/12/15	7	47.09	16	46.94	46.60	-9	4,289	-0.21%
2020/12/14	21	48.55	6	47.78	48.20	15	4,139	0.36%
2020/12/11	16.3	47.15	30	47.11	47.60	-13.7	3,748	-0.37%
2020/12/10	1	44.15	6	44.56	44.55	-5	3,138	-0.16%
2020/12/09	1	44.00	2	43.83	43.85	-1	3,034	-0.03%
2020/12/08	13	44.48	11	44.25	44.20	2	3,034	0.07%
2020/12/07	9	43.99	5	44.44	44.40	4	2,953	0.14%
2020/12/04	4	43.84	3	43.80	44.00	1	2,895	0.03%
2020/12/03	5	44.08	2	43.98	44.20	3	2,851	0.11%
2020/12/02	0	0.00	2	43.45	43.60	-2	2,768	-0.07%
2020/12/01	7	42.91	8	43.35	43.40	-1	2,770	-0.04%
2020/11/30	4	43.13	5	43.28	42.90	-1	2,867	-0.03%
2020/11/27	0	0.00	16	43.14	43.00	-16	2,881	-0.56%
2020/11/25	5	42.38	11	42.24	42.30	-6	2,982	-0.20%
2020/11/24	29	43.21	3	42.82	42.65	26	2,981	0.87%
2020/11/23	0	0.00	3	42.43	42.55	-3	2,876	-0.10%
2020/11/20	2	41.93	0	0.00	41.85	2	2,850	0.07%
2020/11/19	2	42.30	0	0.00	42.10	2	2,893	0.07%
2020/11/17	12	41.95	11.1	42.16	42.15	0.9	3,148	0.03%
2020/11/16	0	0.00	4	41.75	41.60	-4	3,284	-0.12%
2020/11/13	0	0.00	1	41.25	41.40	-1	3,627	-0.03%
2020/11/11	0	0.00	1	41.00	41.05	-1	3,734	-0.03%
2020/11/10	1	40.85	0	0.00	40.85	1	3,747	0.03%
2020/11/09	1.5	40.93	7	40.79	40.75	-5.5	3,763	-0.15%
2020/11/06	1	40.85	0	0.00	40.80	1	3,828	0.03%
2020/11/05	0	0.00	2	40.65	40.75	-2	3,879	-0.05%
2020/11/04	2	40.80	1	40.75	40.65	1	3,907	0.03%
2020/11/02	1	40.00	0	0.00	40.05	1	4,074	0.02%
2020/10/30	5	40.60	0	0.00	40.40	5	4,138	0.12%
2020/10/29	2	40.80	0	0.00	41.00	2	4,260	0.05%
2020/10/28	2	41.88	4	41.84	41.65	-2	4,268	-0.05%
2020/10/27	1	42.40	3	42.25	42.25	-2	4,271	-0.05%
2020/10/23	2	41.75	2	41.90	41.95	0	4,283	0.00%
2020/10/22	2	41.90	0	0.00	42.10	2	4,342	0.05%
2020/10/21	0	0.00	4	42.05	42.05	-4	4,348	-0.09%
2020/10/20	2	42.43	4	43.06	42.30	-2	4,456	-0.04%
2020/10/19	3	42.70	8	42.51	42.85	-5	4,359	-0.11%
2020/10/16	2	41.53	2	42.13	41.05	0	4,377	0.00%
2020/10/15	1	41.10	17	41.51	41.45	-16	4,529	-0.35%
2020/10/14	0	0.00	2	40.73	40.80	-2	4,576	-0.04%
2020/10/13	2	40.20	0	0.00	40.35	2	4,787	0.04%
2020/10/06	0	0.00	12	41.50	41.25	-12	5,135	-0.23%
2020/10/05	0	0.00	10	41.27	41.25	-10	5,566	-0.18%
2020/09/30	0	0.00	2	41.00	40.90	-2	5,753	-0.03%
2020/09/29	1	40.60	0	0.00	40.60	1	5,813	0.02%
2020/09/28	10	41.25	2	41.00	41.05	8	5,978	0.13%
2020/09/25	2	41.33	4	41.20	41.20	-2	6,077	-0.03%
2020/09/24	19	40.26	0	0.00	40.40	19	6,049	0.31%
2020/09/23	5	40.00	0	0.00	40.20	5	6,050	0.08%
2020/09/22	2	40.23	0	0.00	40.20	2	6,190	0.03%
2020/09/21	1	41.40	0	0.00	40.85	1	6,266	0.02%
2020/09/18	0	0.00	1	41.20	41.75	-1	6,300	-0.02%
2020/09/17	0	0.00	3	41.47	41.35	-3	6,348	-0.05%
2020/09/16	2	41.28	2	41.28	41.35	0	6,514	0.00%
2020/09/15	8	41.67	17	41.41	41.55	-9	6,828	-0.13%
2020/09/14	0	0.00	5	41.10	41.40	-5	6,860	-0.07%
2020/09/11	4	40.23	0	0.00	40.10	4	6,849	0.06%
2020/09/10	1	40.70	1	41.10	40.60	0	6,820	0.00%
2020/09/09	3	40.62	3	40.80	41.20	0	6,839	0.00%
2020/09/08	1	41.10	1	41.45	41.65	0	6,812	0.00%
2020/09/07	2	41.95	4	42.35	41.70	-2	6,812	-0.03%
2020/09/04	2	42.23	1	42.30	42.60	1	6,795	0.01%
2020/09/03	8	43.34	1	43.50	43.10	7	6,761	0.10%
2020/09/02	2	43.03	7	43.01	42.80	-5	6,641	-0.08%
2020/09/01	1	42.90	20	43.03	43.10	-19	6,643	-0.29%
2020/08/31	1	42.00	0	0.00	41.95	1	6,584	0.02%
2020/08/28	1	42.00	0	0.00	42.00	1	6,577	0.02%
2020/08/27	1	42.40	0	0.00	42.30	1	6,576	0.02%
2020/08/26	7	42.24	0	0.00	42.25	7	6,550	0.11%
2020/08/25	7	42.32	0	0.00	42.25	7	6,525	0.11%
2020/08/24	3	42.50	14.1	42.89	42.75	-11.1	6,469	-0.17%
2020/08/21	3	42.20	3	42.78	42.85	0	6,403	0.00%
2020/08/20	21	40.36	17	41.54	40.90	4	6,284	0.06%
2020/08/19	18	43.04	20	43.25	43.25	-2	6,081	-0.03%
2020/08/18	15	41.63	15	41.21	41.85	0	5,739	0.00%
2020/08/17	0	0.00	20	40.35	41.35	-20	5,670	-0.35%
2020/08/14	0	0.00	10	40.15	40.20	-10	5,639	-0.18%
2020/08/12	1	40.15	5	40.70	40.70	-4	5,622	-0.07%
2020/08/11	6	40.91	5	40.30	40.00	1	5,566	0.02%
2020/08/07	2	41.50	1	41.65	41.15	1	5,549	0.02%
2020/08/06	4	41.10	5	41.26	41.05	-1	5,466	-0.02%
2020/08/05	35	41.16	26	41.34	41.45	9	5,439	0.17%
2020/08/04	0	0.00	3	40.80	40.85	-3	5,472	-0.05%
2020/08/03	0	0.00	1	40.40	40.50	-1	5,366	-0.02%
2020/07/31	3	39.78	11	39.75	39.75	-8	5,363	-0.15%
2020/07/29	8	39.41	0	0.00	39.35	8	5,379	0.15%
2020/07/28	5	39.49	7	39.66	39.00	-2	5,409	-0.04%
2020/07/27	4	40.88	3	40.37	39.90	1	5,528	0.02%
2020/07/24	27	42.54	6	41.48	41.50	21	5,541	0.38%
2020/07/23	10	41.88	5	41.95	42.35	5	5,432	0.09%
2020/07/22	12	41.46	26	41.73	41.35	-14	5,414	-0.26%
2020/07/21	2	43.78	30	43.93	43.50	-28	5,327	-0.53%
2020/07/20	3	43.77	120	44.05	43.95	-117	5,169	-2.26%	大賣/鉅額交易
2020/07/17	30	45.02	72	44.94	44.55	-42	5,089	-0.83%
2020/07/16	15	44.55	2	44.63	44.50	13	4,903	0.27%
2020/07/15	5	44.04	4	43.79	43.45	1	4,803	0.02%
2020/07/14	4	43.98	55	44.12	44.10	-51	4,776	-1.07%
2020/07/13	22	44.25	12	44.13	44.40	10	4,729	0.21%
2020/07/10	77	44.60	44	44.74	44.45	33	4,649	0.71%
2020/07/09	28	43.05	51	43.37	43.75	-23	4,245	-0.54%
2020/07/08	94	41.78	13	41.91	42.00	81	4,064	1.99%
2020/07/07	69	41.80	16	41.68	42.00	53	4,020	1.32%
2020/07/06	7	40.80	1	40.80	41.25	6	3,895	0.15%
2020/07/03	2	39.90	0	0.00	40.25	2	3,836	0.05%
2020/07/02	3	40.28	15	40.12	40.40	-12	3,898	-0.31%
2020/07/01	39	39.99	2	39.98	40.05	37	3,958	0.93%
2020/06/30	17	39.60	3	39.32	39.90	14	3,875	0.36%
2020/06/29	6	38.34	1	38.80	38.35	5	3,815	0.13%
2020/06/24	3	39.32	2	39.43	39.05	1	3,795	0.03%
2020/06/23	55	39.22	19	39.04	39.40	36	3,794	0.95%
2020/06/22	8	39.54	31	39.71	40.00	-23	3,668	-0.63%
2020/06/19	1	37.80	1	38.40	38.45	0	3,386	0.00%
2020/06/18	7	37.85	0	0.00	37.95	7	3,351	0.21%
2020/06/17	0	0.00	6	37.77	37.80	-6	3,348	-0.18%
2020/06/16	9	37.84	1	37.90	38.00	8	3,368	0.24%
2020/06/15	5	36.75	6	37.10	36.60	-1	3,404	-0.03%
2020/06/12	0	0.00	3	36.20	36.90	-3	3,425	-0.09%
2020/06/11	1	37.80	10	37.35	37.35	-9	3,458	-0.26%
2020/06/10	2	38.00	24	37.93	37.95	-22	3,500	-0.63%
2020/06/09	5	37.85	6	37.82	37.80	-1	3,634	-0.03%
2020/06/08	10	38.01	5	38.15	38.20	5	3,693	0.14%
2020/06/05	6	38.47	1	38.35	38.75	5	3,634	0.14%
2020/06/04	0	0.00	2	38.20	37.95	-2	3,598	-0.06%
2020/06/03	1	37.70	0	0.00	37.70	1	3,619	0.03%
2020/06/01	0	0.00	4	36.96	37.10	-4	3,607	-0.11%
2020/05/29	10	36.68	10	36.35	36.35	0	3,604	0.00%
2020/05/27	12	37.65	15	37.35	37.35	-3	3,604	-0.08%
2020/05/26	0	0.00	1	36.80	37.00	-1	3,549	-0.03%
2020/05/25	1	35.75	0	0.00	35.80	1	3,519	0.03%
2020/05/20	4	36.35	1	36.15	36.10	3	3,488	0.09%
2020/05/19	5	36.40	0	0.00	36.25	5	3,493	0.14%
2020/05/18	1	36.35	20	36.34	36.10	-19	3,519	-0.54%
2020/05/15	3	36.53	5	36.50	36.35	-2	3,531	-0.06%
2020/05/13	1	37.60	0	0.00	37.95	1	3,509	0.03%
2020/05/12	5	38.17	0	0.00	38.20	5	3,502	0.14%
2020/05/11	32	39.03	10	38.77	38.60	22	3,486	0.63%
2020/05/08	1	37.90	1	37.85	37.90	0	3,389	0.00%
2020/05/06	1	37.60	1	37.60	37.35	0	3,364	0.00%
2020/05/05	0	0.00	11	37.83	37.65	-11	3,364	-0.33%
2020/05/04	3	37.68	22	37.69	37.65	-19	3,364	-0.56%
2020/04/30	42	38.50	6	38.23	38.45	36	3,359	1.07%
2020/04/29	1	36.35	2	36.15	37.10	-1	3,229	-0.03%
2020/04/28	9	36.20	2	36.25	36.30	7	3,230	0.22%
2020/04/27	0	0.00	7	35.99	36.00	-7	3,293	-0.21%
2020/04/24	10	36.35	4	36.34	35.75	6	3,281	0.18%
2020/04/23	3	35.58	4	35.61	35.85	-1	3,191	-0.03%
2020/04/21	6	34.68	3	35.35	34.25	3	3,148	0.10%
2020/04/20	3	35.00	0	0.00	35.45	3	3,167	0.09%
2020/04/17	1	35.60	0	0.00	35.20	1	3,171	0.03%
2020/04/16	2	35.25	2	34.80	35.55	0	3,164	0.00%
2020/04/15	4	35.55	2	35.13	35.10	2	3,179	0.06%
2020/04/14	5	34.83	9	34.95	34.90	-4	3,204	-0.12%
2020/04/10	3	34.55	0	0.00	34.65	3	3,279	0.09%
2020/04/09	0	0.00	3	34.90	34.40	-3	3,353	-0.09%
2020/04/08	16	34.79	5	34.65	35.00	11	3,473	0.32%
2020/04/07	12	34.55	7	34.53	34.90	5	3,459	0.14%
2020/04/06	5	32.19	8	31.82	32.75	-3	3,453	-0.09%
2020/04/01	0	0.00	1	29.65	29.80	-1	3,570	-0.03%
2020/03/31	0	0.00	1	29.45	29.25	-1	3,641	-0.03%
2020/03/30	0	0.00	1	28.20	29.50	-1	3,626	-0.03%
2020/03/27	3	28.70	7	29.00	28.90	-4	3,612	-0.11%
2020/03/26	2	28.18	0	0.00	28.70	2	3,601	0.06%
2020/03/25	0	0.00	2	28.35	27.70	-2	3,579	-0.06%
2020/03/23	6	24.72	0	0.00	25.00	6	3,583	0.17%
2020/03/18	4	26.80	0	0.00	26.00	4	3,620	0.11%
2020/03/16	9	28.42	0	0.00	27.80	9	3,911	0.23%
2020/03/13	2	28.53	2	28.70	28.45	0	4,071	0.00%
2020/03/11	1	35.55	0	0.00	34.80	1	3,992	0.03%
2020/03/10	1	35.20	2	34.70	35.05	-1	4,013	-0.02%
2020/03/09	3	35.30	0	0.00	35.00	3	4,066	0.07%
2020/03/04	1	36.60	0	0.00	37.00	1	4,308	0.02%
2020/03/02	7	36.50	1	36.15	36.50	6	4,344	0.14%
2020/02/27	5	37.68	0	0.00	37.20	5	4,385	0.11%
2020/02/26	1	38.15	4	38.40	38.20	-3	4,383	-0.07%
2020/02/25	1	38.15	3	37.72	38.30	-2	4,392	-0.05%
2020/02/24	18	37.88	0	0.00	37.95	18	4,427	0.41%
2020/02/21	3	38.50	0	0.00	38.35	3	4,472	0.07%
2020/02/19	0	0.00	2	38.70	38.85	-2	4,531	-0.04%
2020/02/18	5	38.27	0	0.00	38.10	5	4,567	0.11%
2020/02/17	6	38.95	0	0.00	38.80	6	4,685	0.13%
2020/02/14	7	39.39	2	39.40	39.40	5	5,007	0.10%
2020/02/13	0	0.00	1	39.60	38.85	-1	5,135	-0.02%
2020/02/12	1	38.90	1	39.25	39.25	0	5,342	0.00%
2020/02/10	1	38.00	0	0.00	38.00	1	5,641	0.02%
2020/02/07	1	38.80	21	38.80	38.60	-20	5,764	-0.35%
2020/02/06	25	39.41	0	0.00	39.40	25	5,885	0.42%
2020/02/05	6	39.03	10	39.00	38.90	-4	5,997	-0.07%
2020/02/04	0	0.00	1	39.30	39.40	-1	6,363	-0.02%
2020/02/03	10	38.00	0	0.00	38.00	10	6,511	0.15%
2020/01/31	1	39.80	1	40.15	39.80	0	6,658	0.00%
2020/01/30	2	40.30	0	0.00	40.30	2	6,867	0.03%
2020/01/20	4	45.00	0	0.00	44.75	4	6,931	0.06%
2020/01/17	0	0.00	1	44.85	44.75	-1	7,059	-0.01%
2020/01/16	0	0.00	4	44.64	44.70	-4	7,236	-0.06%
2020/01/14	1	44.55	21	44.25	44.45	-20	8,362	-0.24%
2020/01/10	20	43.30	2	42.90	43.40	18	8,464	0.21%
2020/01/08	4	43.69	5	43.64	43.25	-1	8,763	-0.01%
2020/01/07	3	43.47	2	43.85	43.00	1	8,956	0.01%
2020/01/03	2	45.20	1	45.35	45.35	1	9,819	0.01%
2020/01/02	3	46.62	7	46.46	45.90	-4	10,112	-0.04%
2019/12/31	0	0.00	1	46.05	45.80	-1	10,155	-0.01%
2019/12/30	1	46.15	1	45.85	46.10	0	10,186	0.00%
2019/12/27	4	45.61	17	45.70	46.00	-13	10,049	-0.13%
2019/12/26	4	44.64	6	44.83	44.80	-2	9,824	-0.02%
2019/12/25	1	43.75	56	43.86	43.85	-55	9,696	-0.57%
2019/12/24	1	44.00	0	0.00	43.85	1	9,720	0.01%
2019/12/23	1	44.10	2	43.97	43.75	-1	9,746	-0.01%
2019/12/20	57	43.50	3	43.72	43.45	54	9,733	0.55%
2019/12/19	7	43.31	3	43.20	43.20	4	9,735	0.04%
2019/12/16	3	43.88	1	44.00	44.10	2	9,899	0.02%
2019/12/13	2	44.05	1	44.55	43.70	1	10,019	0.01%
2019/12/12	12	45.75	6	45.58	44.65	6	9,924	0.06%
2019/12/11	3	44.85	5	44.90	45.25	-2	9,721	-0.02%
2019/12/10	15	44.85	32	44.90	44.80	-17	9,684	-0.18%
2019/12/09	4	44.25	62	44.00	43.85	-58	9,488	-0.61%
2019/12/06	5	44.11	1.1	43.80	44.15	3.9	9,472	0.04%
2019/12/05	3	43.28	8	43.39	43.30	-5	9,755	-0.05%
2019/12/04	11	43.22	13	43.19	43.00	-2	9,952	-0.02%
2019/12/03	12	44.37	16	44.22	43.90	-4	9,913	-0.04%
2019/12/02	11	43.77	2	43.83	43.50	9	9,777	0.09%
2019/11/29	3	42.43	17	43.34	43.15	-14	9,734	-0.14%
2019/11/28	0	0.00	1	43.25	43.45	-1	9,673	-0.01%
2019/11/27	30	43.40	0	0.00	43.55	30	9,674	0.31%
2019/11/25	0	0.00	5	42.75	42.75	-5	9,633	-0.05%
2019/11/21	4	42.65	3	42.70	42.60	1	9,690	0.01%
2019/11/20	2	42.53	0	0.00	42.35	2	9,701	0.02%
2019/11/19	5	43.23	0	0.00	43.20	5	9,746	0.05%
2019/11/18	48	43.25	6	43.30	43.50	42	9,730	0.43%
2019/11/15	16	42.74	4	42.86	43.05	12	9,742	0.12%
2019/11/14	0	0.00	8	42.49	42.20	-8	9,773	-0.08%
2019/11/13	41	42.89	37	42.01	42.10	4	9,656	0.04%
2019/11/12	5	45.34	2	45.80	44.65	3	9,317	0.03%
2019/11/11	14	45.74	8	45.39	45.20	6	9,183	0.07%
2019/11/08	4	45.75	17	45.57	45.70	-13	8,954	-0.15%
2019/11/07	23	45.09	5	45.02	44.95	18	8,821	0.20%
2019/11/06	4	44.79	4	44.90	44.60	0	8,649	0.00%
2019/11/05	4	44.00	3	44.07	44.05	1	8,518	0.01%
2019/11/04	3	45.20	18	45.63	45.00	-15	8,393	-0.18%
2019/11/01	11	46.30	6	46.06	45.90	5	8,267	0.06%
2019/10/31	11	45.52	16	45.62	45.70	-5	7,899	-0.06%
2019/10/30	9	45.06	4	45.59	45.00	5	7,712	0.06%
2019/10/29	24	44.89	25	45.15	44.75	-1	7,522	-0.01%
2019/10/28	12	44.35	5	44.22	44.20	7	7,296	0.10%
2019/10/25	18	43.85	16	44.38	43.80	2	7,172	0.03%
2019/10/24	23	44.71	15	44.79	44.80	8	7,057	0.11%
2019/10/23	10	45.93	18	45.74	45.05	-8	6,886	-0.12%
2019/10/22	29	46.59	36	47.35	46.00	-7	6,665	-0.11%
2019/10/21	4	43.69	20	43.64	44.00	-16	5,805	-0.28%
2019/10/18	5	43.54	5	43.60	43.60	0	5,744	0.00%
2019/10/17	6	43.15	4	43.18	43.35	2	5,658	0.04%
2019/10/16	15	43.72	23	43.60	43.05	-8	5,626	-0.14%
2019/10/15	17	43.51	3	43.73	43.30	14	5,344	0.26%
2019/10/14	21	43.04	27	43.25	44.55	-6	5,150	-0.12%
2019/10/09	10	40.04	13	39.90	40.50	-3	4,702	-0.06%
2019/10/08	7	38.74	50	38.88	38.50	-43	4,309	-1.00%
2019/10/07	0	0.00	4	37.18	37.35	-4	4,173	-0.10%
2019/10/04	0	0.00	15	36.39	36.55	-15	4,071	-0.37%
2019/10/02	2	35.35	0	0.00	35.40	2	3,985	0.05%
2019/10/01	0	0.00	1	35.05	35.20	-1	3,992	-0.03%
2019/09/27	1	34.70	10	34.70	34.80	-9	4,004	-0.22%
2019/09/26	4	35.83	2	36.10	35.60	2	3,976	0.05%
2019/09/25	2	35.25	10	35.60	35.55	-8	3,944	-0.20%
2019/09/24	1.2	36.08	0	0.00	36.00	1.2	3,936	0.03%
2019/09/23	3	36.08	0	0.00	36.45	3	3,901	0.08%
2019/09/20	11	36.90	0	0.00	36.10	11	3,869	0.28%
2019/09/19	10	36.70	0	0.00	36.50	10	3,745	0.27%
2019/09/18	2	36.35	6	36.58	37.00	-4	3,653	-0.11%
2019/09/17	1	35.80	0	0.00	35.55	1	3,510	0.03%
2019/09/16	2	35.75	3	35.83	35.95	-1	3,567	-0.03%
2019/09/12	1	36.20	2	36.00	36.15	-1	3,531	-0.03%
2019/09/11	9	34.61	1	34.50	34.70	8	3,454	0.23%
2019/09/10	7	35.36	13	35.02	34.80	-6	3,423	-0.18%
2019/09/09	18	37.02	16	37.73	35.70	2	3,350	0.06%
2019/09/06	15	36.66	5	36.12	36.60	10	3,022	0.33%
2019/09/05	0	0.00	7	35.46	34.85	-7	2,852	-0.25%
2019/09/04	32	34.94	0	0.00	35.20	32	2,855	1.12%
2019/09/03	5	35.20	0	0.00	35.20	5	2,837	0.18%
2019/09/02	0	0.00	1	34.75	34.80	-1	2,785	-0.04%
2019/08/30	0	0.00	5	34.90	34.65	-5	2,772	-0.18%
2019/08/29	1	34.05	0	0.00	34.50	1	2,747	0.04%
2019/08/28	0	0.00	1	34.50	34.30	-1	2,732	-0.04%
2019/08/26	3	33.68	0	0.00	33.35	3	2,671	0.11%
2019/08/23	5	35.59	5	36.00	35.30	0	2,631	0.00%
2019/08/22	2	35.60	10	35.68	35.75	-8	2,602	-0.31%
2019/08/21	0	0.00	1	34.95	34.85	-1	2,522	-0.04%
2019/08/20	0	0.00	1	35.30	35.05	-1	2,497	-0.04%
2019/08/19	8	35.04	7	35.00	35.05	1	2,432	0.04%
2019/08/16	1	32.90	2	32.95	32.90	-1	2,354	-0.04%
2019/08/14	0	0.00	5	32.60	31.85	-5	2,345	-0.21%
2019/08/13	5	31.90	0	0.00	31.90	5	2,342	0.21%
2019/08/08	10	32.04	17	31.83	32.00	-7	2,394	-0.29%
2019/08/05	2	31.35	0	0.00	30.80	2	2,551	0.08%
2019/07/31	2	33.48	0	0.00	34.00	2	2,807	0.07%
2019/07/30	12	35.53	0	0.00	35.15	12	2,822	0.43%
2019/07/29	0	0.00	8	35.75	35.65	-8	2,808	-0.28%
2019/07/26	0	0.00	2	35.60	35.70	-2	2,837	-0.07%
2019/07/25	7	34.87	0	0.00	35.30	7	2,875	0.24%
2019/07/24	3	34.95	0	0.00	34.65	3	2,889	0.10%
2019/07/23	8	35.29	6	35.51	35.15	2	2,959	0.07%
2019/07/22	3	35.27	2	35.50	35.15	1	3,052	0.03%
2019/07/19	0	0.00	4	35.10	35.10	-4	3,036	-0.13%
2019/07/18	7	35.53	4	35.28	34.90	3	3,040	0.10%
2019/07/17	0	0.00	2	34.88	35.20	-2	3,007	-0.07%
2019/07/16	14	35.60	4	35.28	35.10	10	3,048	0.33%
2019/07/15	6	34.96	3	35.05	35.15	3	3,079	0.10%
2019/07/12	24	35.65	28	35.81	35.80	-4	3,119	-0.13%
2019/07/11	4	36.39	5	36.09	36.80	-1	3,099	-0.03%
2019/07/10	7	33.70	10	35.80	35.80	-3	2,908	-0.10%
2019/07/09	6	32.35	10	32.52	32.55	-4	2,876	-0.14%
2019/07/08	0	0.00	14	32.37	32.35	-14	2,991	-0.47%
2019/07/05	1	32.75	1	32.65	32.80	0	3,075	0.00%
2019/07/04	9	32.49	2	32.65	32.90	7	3,180	0.22%
2019/07/03	1	32.35	6	32.23	32.10	-5	3,236	-0.15%
2019/07/02	11	32.21	9	32.40	32.30	2	3,420	0.06%
2019/06/28	1	31.70	9	31.69	31.65	-8	3,864	-0.21%
2019/06/27	1	31.65	1	31.85	31.70	0	3,904	0.00%
2019/06/25	0	0.00	2	31.70	31.45	-2	4,004	-0.05%
2019/06/21	9	32.76	9	32.63	31.70	0	4,317	0.00%
2019/06/20	10	31.85	0	0.00	32.35	10	4,331	0.23%
2019/06/19	4	31.65	2	31.50	31.65	2	4,389	0.05%
2019/06/18	0	0.00	1	30.85	31.00	-1	4,417	-0.02%
2019/06/17	4	31.20	6	30.95	31.00	-2	4,482	-0.04%
2019/06/14	1	31.65	1	31.50	31.55	0	4,557	0.00%
2019/06/13	16	31.90	1	32.20	31.50	15	4,625	0.32%
2019/06/12	8	32.52	0	0.00	32.95	8	4,701	0.17%
2019/06/11	1	31.75	0	0.00	31.15	1	4,830	0.02%
2019/06/10	0	0.00	1	30.95	31.00	-1	5,174	-0.02%
2019/05/29	3	30.73	2	30.65	30.75	1	7,135	0.01%
2019/05/22	0	0.00	4	32.79	32.20	-4	7,189	-0.06%
2019/05/21	2	32.00	0	0.00	32.65	2	7,196	0.03%
2019/05/17	0	0.00	7	31.95	31.55	-7	7,296	-0.10%
2019/05/16	2	33.50	0	0.00	32.85	2	7,308	0.03%
2019/05/15	7	33.71	0	0.00	33.95	7	7,297	0.10%
2019/05/14	1	31.85	0	0.00	33.00	1	7,285	0.01%
2019/05/10	10	35.06	25	34.44	33.70	-15	7,109	-0.21%
2019/05/09	33	35.46	31	35.66	35.45	2	6,976	0.03%
2019/05/08	1	36.30	8	35.41	35.35	-7	6,904	-0.10%
2019/05/07	6	37.42	0	0.00	37.35	6	6,796	0.09%
2019/05/03	1	38.35	5	38.94	39.00	-4	6,703	-0.06%
2019/05/02	14	38.92	4	38.41	38.80	10	6,634	0.15%
2019/04/29	7	37.65	0	0.00	37.50	7	6,501	0.11%
2019/04/26	5	38.82	9	39.07	38.95	-4	6,379	-0.06%
2019/04/25	2	37.90	0	0.00	37.95	2	6,240	0.03%
2019/04/24	0	0.00	6	38.03	37.85	-6	6,232	-0.10%
2019/04/23	0	0.00	1	38.70	37.95	-1	6,208	-0.02%
2019/04/22	3	38.27	2	38.75	38.65	1	6,181	0.02%
2019/04/19	7	37.71	3	37.90	37.70	4	6,119	0.07%
2019/04/18	11	39.70	15	38.20	38.25	-4	6,016	-0.07%
2019/04/17	15	40.18	1	40.50	39.20	14	5,932	0.24%
2019/04/16	9	39.79	2	39.33	39.50	7	5,834	0.12%
2019/04/15	11	39.02	5	39.35	40.20	6	5,761	0.10%
2019/04/12	6	39.15	11.1	40.02	38.95	-5.1	5,677	-0.09%
2019/04/11	18	40.14	7	41.64	40.05	11	5,554	0.20%
2019/04/10	11	41.70	6	41.73	41.10	5	5,459	0.09%
2019/04/09	0	0.00	11	43.44	42.90	-11	5,339	-0.21%
2019/04/08	23	44.53	1	45.00	43.05	22	5,252	0.42%
2019/04/03	4	42.24	30.3	42.69	43.45	-26.3	5,053	-0.52%
2019/04/02	6	39.66	2	39.55	39.50	4	4,620	0.09%
2019/04/01	0	0.00	2	38.85	39.00	-2	4,567	-0.04%
2019/03/29	0	0.00	1	39.35	39.20	-1	4,523	-0.02%
2019/03/28	6	39.70	2	39.85	39.05	4	4,497	0.09%
2019/03/27	11	40.35	14	40.25	40.75	-3	4,438	-0.07%
2019/03/26	13	39.34	9	39.23	39.00	4	4,258	0.09%
2019/03/25	1	38.30	1	38.25	38.00	0	4,125	0.00%
2019/03/21	0	0.00	4	38.33	38.65	-4	3,975	-0.10%
2019/03/20	8	38.21	11	38.58	38.15	-3	3,961	-0.08%
2019/03/19	7	38.51	6	38.93	38.00	1	3,894	0.03%
2019/03/18	9	38.29	16	38.34	38.65	-7	3,804	-0.18%
2019/03/15	12	39.22	4	39.91	38.50	8	3,726	0.21%
2019/03/14	4	40.23	24	40.10	40.65	-20	3,582	-0.56%
2019/03/13	26	39.88	19	39.49	40.30	7	3,419	0.20%
2019/03/12	14	39.20	19	38.96	37.55	-5	3,078	-0.16%
2019/03/11	5	37.71	17	37.82	38.60	-12	2,521	-0.48%
2019/03/08	6	34.20	7	34.52	35.10	-1	2,187	-0.05%
2019/03/07	16	34.48	37.6	34.71	35.10	-21.6	2,108	-1.02%
2019/03/06	24	33.64	23	33.55	34.70	1	1,888	0.05%
2019/03/05	2	31.98	14	31.65	31.95	-12	1,550	-0.77%
2019/03/04	3	29.90	1	29.80	30.40	2	1,261	0.16%
2019/02/27	1	28.70	7	28.78	28.80	-6	1,193	-0.50%
2019/02/26	1	28.25	1	28.30	28.35	0	1,179	0.00%
2019/02/22	7	27.51	0	0.00	27.30	7	1,125	0.62%
2019/02/19	1	27.75	1	27.75	28.00	0	1,301	0.00%
2019/02/18	1	27.90	0.1	28.05	28.00	0.9	1,411	0.07%
2019/02/15	0	0.00	6	26.57	26.90	-6	1,301	-0.46%
2019/02/13	0	0.00	2	25.15	25.05	-2	1,222	-0.16%
2019/01/29	1	24.10	5	24.10	24.10	-4	1,183	-0.34%
2019/01/25	0	0.00	1	23.95	24.05	-1	1,168	-0.09%
2019/01/23	0	0.00	1	23.65	23.70	-1	1,175	-0.09%
2018/12/25	0	0.00	2	23.50	23.85	-2	1,351	-0.15%
2018/12/22	2	23.80	0	0.00	23.70	2	1,351	0.15%
2018/12/19	4	23.86	0	0.00	23.70	4	1,348	0.30%
2018/12/14	1	24.65	0	0.00	24.60	1	1,449	0.07%
2018/12/04	0	0.00	1	25.60	25.65	-1	1,453	-0.07%
2018/12/03	0	0.00	5	25.17	25.25	-5	1,434	-0.35%
2018/11/30	1	24.55	0	0.00	24.30	1	1,402	0.07%
2018/11/21	0	0.00	1	24.00	24.10	-1	1,312	-0.08%
2018/11/16	5	23.82	4	23.86	24.00	1	1,240	0.08%
2018/11/15	0	0.00	1	23.00	23.45	-1	1,079	-0.09%
2018/11/13	1	21.25	0	0.00	21.60	1	952	0.10%
2018/11/12	0	0.00	3	21.75	21.80	-3	962	-0.31%
2018/11/01	0	0.00	1	21.80	21.75	-1	1,075	-0.09%
2018/10/31	3	21.13	1	21.25	21.30	2	1,071	0.19%
2018/10/30	2	20.78	0	0.00	20.70	2	1,073	0.19%
2018/10/25	0	0.00	5	20.30	20.30	-5	1,130	-0.44%
2018/10/19	0	0.00	20	21.00	21.10	-20	1,134	-1.76%
2018/10/18	0	0.00	5	21.80	21.80	-5	1,111	-0.45%
2018/10/16	2	21.95	2	22.38	21.90	0	1,109	0.00%
2018/10/15	3	22.25	2	22.35	22.05	1	1,106	0.09%
2018/10/12	6	21.32	5	21.75	21.75	1	1,115	0.09%
2018/10/11	16	22.16	0	0.00	21.85	16	1,110	1.44%
2018/10/05	13	24.70	0	0.00	24.30	13	1,052	1.24%
2018/10/04	5	25.90	10	25.85	25.85	-5	1,025	-0.49%
2018/10/03	0	0.00	0.1	26.30	26.05	-0.1	1,021	-0.01%
2018/10/02	1	26.25	0	0.00	26.30	1	1,022	0.10%
2018/09/28	0	0.00	7	25.90	25.90	-7	1,046	-0.67%
2018/09/26	6	26.00	0	0.00	26.10	6	1,034	0.58%
2018/09/21	12	26.09	0	0.00	25.85	12	1,029	1.17%
2018/09/18	2	27.38	0	0.00	27.20	2	916	0.22%
2018/09/17	0	0.00	2	27.95	28.20	-2	920	-0.22%
2018/09/12	1	26.80	0	0.00	26.95	1	926	0.11%
2018/09/11	2	26.83	0	0.00	26.95	2	927	0.22%
2018/09/10	2	27.00	0	0.00	27.05	2	937	0.21%
2018/09/07	3	27.30	1	27.20	27.20	2	926	0.22%
2018/09/06	2	27.50	0	0.00	27.50	2	917	0.22%
2018/08/31	1	28.00	1	27.95	28.05	0	967	0.00%
2018/08/30	0	0.00	1	28.80	28.40	-1	983	-0.10%
2018/08/29	1	28.60	0	0.00	28.60	1	989	0.10%
2018/08/24	1	27.60	0	0.00	27.60	1	1,019	0.10%
2018/08/22	1	27.70	0	0.00	28.00	1	1,026	0.10%
2018/08/21	1.2	27.64	0	0.00	27.60	1.2	1,026	0.11%
2018/08/17	0	0.00	2	28.20	28.00	-2	1,032	-0.19%
2018/08/16	3	27.63	1	27.65	27.65	2	1,028	0.19%
2018/08/15	0	0.00	12	27.31	28.30	-12	1,018	-1.18%
2018/08/14	2	29.40	0	0.00	29.45	2	964	0.21%
2018/08/10	2	30.35	0	0.00	30.20	2	961	0.21%
2018/08/09	2	30.75	0	0.00	30.70	2	973	0.21%
2018/08/07	0	0.00	2	30.85	30.85	-2	1,063	-0.19%
2018/08/03	5	30.73	0	0.00	30.80	5	1,063	0.47%
2018/08/02	1	31.10	0	0.00	30.80	1	1,054	0.09%
2018/07/30	0	0.00	1	33.20	33.05	-1	1,060	-0.09%
2018/07/27	1	33.20	1	33.15	33.00	0	1,061	0.00%
2018/07/26	1	32.50	0	0.00	32.65	1	1,056	0.09%
2018/07/25	2	32.60	0	0.00	32.50	2	1,058	0.19%
2018/07/23	4	32.45	0	0.00	32.10	4	1,081	0.37%
2018/07/19	0	0.00	1	32.80	32.55	-1	1,094	-0.09%
2018/07/13	1	31.60	0	0.00	31.70	1	1,092	0.09%
2018/07/12	15	31.35	0	0.00	31.45	15	1,097	1.37%
2018/07/09	2	31.00	0	0.00	31.80	2	1,099	0.18%
2018/07/03	2	32.10	0	0.00	32.15	2	1,091	0.18%
2018/06/27	1	33.15	0	0.00	32.70	1	1,087	0.09%
2018/06/26	1	33.50	0	0.00	33.00	1	1,081	0.09%
2018/06/22	1	34.45	0	0.00	34.45	1	1,049	0.10%
2018/06/21	2	35.05	0	0.00	35.05	2	1,033	0.19%
2018/06/19	3	35.55	1	35.55	35.55	2	1,031	0.19%
2018/06/14	7	36.06	0	0.00	35.90	7	990	0.71%
2018/06/13	1	35.95	3	36.28	35.95	-2	991	-0.20%
2018/06/08	1	36.00	0	0.00	36.05	1	964	0.10%
2018/06/07	1	36.35	6	36.48	36.30	-5	961	-0.52%
2018/06/06	1	35.80	0	0.00	35.65	1	942	0.11%
2018/06/05	3	35.68	0	0.00	35.65	3	937	0.32%
2018/06/04	12	35.71	8	35.65	35.70	4	934	0.43%
2018/05/31	3	35.07	0	0.00	35.45	3	970	0.31%
2018/05/30	0	0.00	1	35.10	35.05	-1	966	-0.10%
2018/05/29	1	35.60	0	0.00	35.40	1	969	0.10%
2018/05/24	8	35.20	0	0.00	35.20	8	968	0.83%
2018/05/23	0	0.00	0.1	35.15	35.15	-0.1	977	-0.01%
2018/05/21	1	35.20	0	0.00	35.15	1	1,002	0.10%
2018/05/18	2	35.23	0	0.00	35.05	2	1,007	0.20%
2018/05/16	8	36.19	2	36.80	35.55	6	991	0.61%
2018/05/15	2	39.50	0	0.00	39.50	2	928	0.22%
2018/05/11	1	40.65	1	41.20	41.00	0	988	0.00%
2018/05/09	0	0.00	11	40.51	41.00	-11	998	-1.10%
2018/05/04	1	38.60	0	0.00	38.75	1	971	0.10%
2018/05/02	1	38.95	1	38.95	39.20	0	983	0.00%
2018/04/30	2	38.20	0	0.00	38.75	2	990	0.20%
2018/04/27	4	38.85	0	0.00	38.80	4	987	0.40%
2018/04/25	3	39.55	0	0.00	39.50	3	1,011	0.30%
2018/04/17	0	0.00	1	40.00	40.30	-1	1,032	-0.10%
2018/04/16	3	40.22	0	0.00	40.25	3	1,045	0.29%
2018/04/11	1	40.50	0	0.00	40.40	1	1,136	0.09%
2018/04/10	1	40.20	1	41.00	41.00	0	1,165	0.00%
2018/04/03	1	40.10	0	0.00	40.10	1	1,189	0.08%
2018/03/30	1	40.90	1	41.50	41.00	0	1,199	0.00%
2018/03/29	1	40.65	1	40.85	40.80	0	1,211	0.00%
2018/03/28	1	40.95	0	0.00	41.05	1	1,215	0.08%
2018/03/27	0	0.00	1	40.95	41.00	-1	1,225	-0.08%
2018/03/23	1	40.35	1	40.90	40.50	0	1,277	0.00%
2018/03/14	0	0.00	1	42.90	43.15	-1	1,721	-0.06%
2018/03/12	0	0.00	1	42.65	42.65	-1	1,768	-0.06%
2018/03/09	1	42.60	2	42.40	42.70	-1	1,794	-0.06%
2018/03/08	1	43.00	0	0.00	42.90	1	1,811	0.06%
2018/03/07	2	43.05	1	43.25	42.85	1	1,843	0.05%
2018/03/06	0	0.00	2	42.08	42.60	-2	1,828	-0.11%
2018/02/26	2	42.30	0	0.00	42.30	2	2,002	0.10%
2018/02/23	1	42.20	0	0.00	42.15	1	2,005	0.05%
2018/02/21	4	41.46	0	0.00	41.55	4	2,072	0.19%
2018/02/12	2	41.20	0	0.00	41.15	2	2,110	0.09%
2018/02/08	5	41.91	0	0.00	41.90	5	2,158	0.23%
2018/02/07	2	42.25	2	42.58	41.70	0	2,171	0.00%
2018/02/06	2	42.70	0	0.00	41.75	2	2,182	0.09%
2018/02/05	7	45.41	2	45.60	45.60	5	2,157	0.23%
2018/02/01	1	46.25	0	0.00	46.15	1	2,287	0.04%
2018/01/31	2	45.98	0	0.00	45.95	2	2,460	0.08%
2018/01/30	0	0.00	2	46.83	46.75	-2	2,477	-0.08%
2018/01/26	3	45.50	0	0.00	45.50	3	2,505	0.12%
2018/01/25	3	45.95	0	0.00	46.00	3	2,542	0.12%
2018/01/24	3	46.35	0	0.00	46.30	3	2,547	0.12%
2018/01/22	3	46.93	1	47.20	46.75	2	2,593	0.08%
2018/01/19	0	0.00	1	47.20	47.40	-1	2,660	-0.04%
2018/01/17	0	0.00	1.1	47.35	47.40	-1.1	2,887	-0.04%
2018/01/15	1	47.75	0	0.00	47.80	1	2,946	0.03%
2018/01/10	6	48.05	0	0.00	48.10	6	3,084	0.19%
2018/01/09	0	0.00	1	47.85	48.00	-1	3,122	-0.03%
2018/01/08	2	49.38	2	48.65	48.70	0	3,146	0.00%
2018/01/03	4	49.70	1	49.60	49.75	3	3,364	0.09%
2018/01/02	2	49.50	0	0.00	49.30	2	3,458	0.06%