正崴 (2392)-大昌-新店券商分點個股進出

台股 » 個股 » 正崴 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正崴

(2392)

可現股當沖

股價
79.9
漲跌
▲7.2
漲幅
+9.90%
成交量
16,964張
產業
上市電子零組件類股
629人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正崴 (2392)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/11/22	0	0.00	24	79.90	79.90	-24	9,470	-0.25%
2024/11/21	7	72.56	13	72.64	72.70	-6	9,244	-0.06%
2024/11/20	11	73.25	18	72.96	72.80	-7	9,151	-0.08%
2024/11/19	38.2	73.96	22	73.65	75.10	16.2	8,982	0.18%
2024/11/18	39.3	73.59	73	73.04	72.20	-33.7	8,775	-0.38%
2024/11/15	80	74.10	68	74.11	72.60	12	8,468	0.14%
2024/11/14	66	73.73	99.4	73.53	72.00	-33.4	8,001	-0.42%
2024/11/13	80.4	74.79	34	74.69	75.10	46.4	7,525	0.62%
2024/11/12	10	72.38	32.5	72.16	71.60	-22.5	6,900	-0.33%
2024/11/11	60	74.49	38.1	74.76	74.50	21.9	6,708	0.33%
2024/11/08	110.4	73.89	80.2	74.06	74.20	30.2	6,099	0.49%	大買/
2024/11/07	20.2	68.76	21	67.04	69.50	-0.8	5,274	-0.02%
2024/11/06	0	0.00	1	63.40	63.20	-1	4,993	-0.02%
2024/11/05	2	62.60	0	0.00	62.80	2	5,131	0.04%
2024/11/04	1	62.10	2	62.25	62.00	-1	5,345	-0.02%
2024/11/01	21	62.81	5	63.18	63.10	16	5,369	0.30%
2024/10/30	8	63.08	18	63.43	64.80	-10	5,410	-0.18%
2024/10/29	27	62.24	4	62.15	61.70	23	5,324	0.43%
2024/10/28	1	63.20	0	0.00	61.60	1	5,228	0.02%
2024/10/25	3	62.70	0	0.00	62.90	3	5,304	0.06%
2024/10/24	2	62.30	0	0.00	61.80	2	5,399	0.04%
2024/10/23	10	62.10	0	0.00	62.10	10	5,482	0.18%
2024/10/22	1	61.70	20	61.65	61.80	-19	5,571	-0.34%
2024/10/21	1	61.10	0	0.00	62.10	1	5,751	0.02%
2024/10/18	14	61.23	0	0.00	60.70	14	5,914	0.24%
2024/10/17	6	61.87	2	61.80	61.60	4	6,084	0.07%
2024/10/16	0	0.00	1	61.00	60.80	-1	6,258	-0.02%
2024/10/15	0	0.00	6	62.57	61.50	-6	6,413	-0.09%
2024/10/14	0	0.00	12	60.77	61.90	-12	6,696	-0.18%
2024/10/11	7	60.14	1	60.00	59.80	6	7,153	0.08%
2024/10/09	3	61.60	5	61.96	61.60	-2	8,150	-0.02%
2024/10/08	2	62.20	0.3	62.00	62.20	1.8	9,853	0.02%
2024/10/07	7	64.06	5	63.90	63.80	2	11,621	0.02%
2024/10/04	0	0.00	5.2	64.47	63.40	-5.2	12,482	-0.04%
2024/10/01	1	64.00	1	64.00	64.00	0	12,736	0.00%
2024/09/30	1	64.80	0	0.00	64.30	1	12,809	0.01%
2024/09/27	1	65.50	10	65.30	65.80	-9	12,915	-0.07%
2024/09/25	1	66.00	4	65.60	65.60	-3	13,171	-0.02%
2024/09/24	0	0.00	0.1	64.30	64.50	-0.1	13,450	0.00%
2024/09/23	0	0.00	13	64.84	64.90	-13	13,686	-0.09%
2024/09/20	5	66.34	4	65.65	64.20	1	13,960	0.01%
2024/09/19	0	0.00	3	64.77	65.30	-3	13,917	-0.02%
2024/09/18	7	63.59	3	63.33	62.60	4	14,049	0.03%
2024/09/13	6	64.17	6	64.05	64.20	0	14,840	0.00%
2024/09/12	18	64.08	22	63.81	64.60	-4	15,139	-0.03%
2024/09/11	6	61.80	11	61.93	61.70	-5	15,483	-0.03%
2024/09/10	3	62.77	5	63.00	61.70	-2	15,751	-0.01%
2024/09/09	2	63.30	1.3	61.94	63.30	0.8	16,755	0.00%
2024/09/05	12	63.10	12	63.50	62.80	0	17,300	0.00%
2024/09/04	10	63.36	3	63.60	63.00	7	17,298	0.04%
2024/09/03	3	68.83	3	69.30	68.30	0	17,213	0.00%
2024/09/02	3	70.70	3	70.70	70.00	0	17,269	0.00%
2024/08/30	34	72.55	13	72.08	71.50	21	17,202	0.12%
2024/08/29	6	70.60	0	0.00	70.40	6	16,956	0.04%
2024/08/28	12	71.07	11	71.18	71.50	1	16,878	0.01%
2024/08/27	3	68.23	25	67.86	69.00	-22	16,614	-0.13%
2024/08/26	22	67.07	0	0.00	65.80	22	16,586	0.13%
2024/08/23	10	66.14	9	66.54	67.10	1	16,638	0.01%
2024/08/22	4	67.93	4	67.50	67.50	0	16,791	0.00%
2024/08/21	7	68.67	8	68.81	67.90	-1	17,412	-0.01%
2024/08/20	3	69.03	25	69.32	69.50	-22	18,218	-0.12%
2024/08/19	7	66.83	7	66.83	66.70	0	18,991	0.00%
2024/08/16	12	66.87	6	66.93	66.60	6	19,311	0.03%
2024/08/15	11	66.13	12	66.20	65.90	-1	19,609	-0.01%
2024/08/14	27	66.79	20	66.48	66.30	7	20,179	0.03%
2024/08/13	21	66.93	1	67.00	67.30	20	20,223	0.10%
2024/08/12	8	66.85	6	67.80	66.80	2	20,212	0.01%
2024/08/09	13	67.21	37	67.12	66.90	-24	20,242	-0.12%
2024/08/08	10	64.10	7	63.99	63.70	3	20,135	0.01%
2024/08/07	11	65.10	14	63.16	66.00	-3	20,270	-0.01%
2024/08/06	21	59.98	11	58.56	60.70	10	20,133	0.05%
2024/08/05	9	63.69	7	62.84	62.70	2	19,946	0.01%
2024/08/02	39	71.02	21	70.04	69.60	18	19,945	0.09%
2024/08/01	20	73.56	45	73.15	74.00	-25	19,997	-0.13%
2024/07/31	16	70.58	18	70.78	70.30	-2	20,024	-0.01%
2024/07/30	12	67.77	13	68.33	69.80	-1	20,242	0.00%
2024/07/29	45	70.16	42.4	68.96	68.80	2.6	20,142	0.01%
2024/07/26	37	71.34	18	71.58	71.30	19	20,024	0.09%
2024/07/23	22	75.07	13	75.48	74.00	9	19,904	0.05%
2024/07/22	5	76.60	10	75.92	74.50	-5	19,802	-0.03%
2024/07/19	13	78.48	8	79.24	76.80	5	19,624	0.03%
2024/07/18	60	80.09	27	81.09	79.80	33	19,458	0.17%
2024/07/17	26	85.05	18	85.60	83.60	8	19,273	0.04%
2024/07/16	15	85.80	22.4	85.76	84.40	-7.4	19,090	-0.04%
2024/07/15	24.1	87.30	12	89.48	86.10	12.1	18,952	0.06%
2024/07/12	28	88.99	16	89.34	89.50	12	18,704	0.06%
2024/07/11	87.3	91.44	73	91.98	89.60	14.3	18,215	0.08%
2024/07/10	140	90.89	82.2	90.50	90.00	57.8	17,228	0.34%	大買/
2024/07/09	53.2	85.00	163.1	86.26	89.10	-109.9	15,502	-0.71%	大賣/鉅額交易
2024/07/08	68.2	80.71	86.3	81.01	81.00	-18.1	13,719	-0.13%
2024/07/05	25.1	78.63	78.1	78.93	79.00	-53	12,866	-0.41%
2024/07/04	15	77.00	16	77.32	76.90	-1	12,601	-0.01%
2024/07/03	42	77.40	18	78.11	76.50	24	12,521	0.19%
2024/07/02	31	76.20	25	76.51	76.90	6	12,413	0.05%
2024/07/01	23	78.45	22	78.22	77.80	1	12,264	0.01%
2024/06/28	39	78.87	49	79.23	79.00	-10	12,141	-0.08%
2024/06/27	135	78.39	74	78.39	77.70	61	11,918	0.51%	大買/
2024/06/26	47	77.72	120	77.40	77.50	-73	11,835	-0.62%	大賣/
2024/06/25	35	74.47	36	75.78	76.30	-1	11,610	-0.01%
2024/06/24	49	75.67	44.2	75.27	75.30	4.8	11,628	0.04%
2024/06/21	91.5	78.71	101.1	79.24	77.70	-9.6	11,472	-0.08%	大賣/
2024/06/20	103	76.46	22	76.78	77.80	81	10,902	0.74%	大買/
2024/06/19	73	75.80	70.5	75.50	74.60	2.5	10,646	0.02%
2024/06/18	52.5	78.64	36	80.31	77.40	16.5	10,334	0.16%
2024/06/17	15	78.34	13	78.72	78.70	2	9,912	0.02%
2024/06/14	96.1	79.27	59.2	79.33	79.70	36.9	9,647	0.38%
2024/06/13	27.2	73.65	27	74.24	75.90	0.2	8,601	0.00%
2024/06/12	10	67.24	8	67.55	69.00	2	8,254	0.02%
2024/06/11	2	70.70	2	71.85	69.20	0	8,037	0.00%
2024/06/07	0	0.00	8	70.04	70.50	-8	8,047	-0.10%
2024/06/06	2	66.70	1	70.40	66.60	1	8,085	0.01%
2024/06/04	0	0.00	5.2	72.00	71.20	-5.2	7,988	-0.07%
2024/06/03	2	72.55	1	74.00	72.40	1	7,971	0.01%
2024/05/31	8	72.49	1	74.90	72.00	7	7,949	0.09%
2024/05/30	5	73.40	1	74.00	72.50	4	7,882	0.05%
2024/05/29	3	75.43	1.3	76.31	75.00	1.7	7,869	0.02%
2024/05/28	11	75.06	34	76.24	75.80	-23	7,803	-0.29%
2024/05/27	42.1	74.84	67	75.52	73.90	-24.9	7,632	-0.33%
2024/05/24	34	72.94	17.1	73.34	72.20	16.9	7,015	0.24%
2024/05/23	88.1	70.21	72.7	71.94	73.30	15.4	6,116	0.25%
2024/05/22	2	63.40	58	65.92	66.70	-56	5,175	-1.08%
2024/05/21	36	57.76	22	58.70	60.70	14	4,835	0.29%
2024/05/20	21	57.84	46.6	58.61	58.50	-25.6	4,496	-0.57%
2024/05/17	16.3	53.54	7	53.43	53.70	9.3	3,911	0.24%
2024/05/16	3	52.37	1	52.00	52.00	2	3,770	0.05%
2024/05/15	11	52.82	8.3	52.48	51.60	2.7	3,721	0.07%
2024/05/14	1	52.10	2	51.20	51.50	-1	3,610	-0.03%
2024/05/13	11.3	51.05	16	51.26	51.60	-4.7	3,527	-0.13%
2024/05/10	1	49.05	11	48.43	48.75	-10	3,315	-0.30%
2024/05/09	5	49.14	3	49.83	48.80	2	3,289	0.06%
2024/05/08	3	49.12	4	49.48	49.35	-1	3,201	-0.03%
2024/05/07	27	49.88	13	49.93	49.45	14	3,130	0.45%
2024/05/06	3	49.22	31	49.03	49.50	-28	2,921	-0.96%
2024/05/03	38	48.73	44	48.39	48.75	-6	2,761	-0.22%
2024/05/02	20	46.70	0	0.00	46.70	20	2,466	0.81%
2024/04/30	25	46.76	9	46.86	46.60	16	2,460	0.65%
2024/04/29	0	0.00	4	46.65	46.60	-4	2,442	-0.16%
2024/04/26	3	45.85	3	45.60	45.50	0	2,404	0.00%
2024/04/25	0	0.00	2	45.90	45.40	-2	2,422	-0.08%
2024/04/19	0	0.00	1	44.95	44.40	-1	2,430	-0.04%
2024/04/18	0	0.00	2	46.60	46.25	-2	2,388	-0.08%
2024/04/17	4	44.45	0	0.00	44.45	4	2,355	0.17%
2024/04/16	7	43.89	1	44.15	43.50	6	2,351	0.26%
2024/04/15	2	45.95	1	45.85	45.80	1	2,301	0.04%
2024/04/11	3	45.97	5	46.06	45.85	-2	2,300	-0.09%
2024/04/10	2	46.40	1	46.70	46.65	1	2,389	0.04%
2024/04/08	11	46.05	0	0.00	45.90	11	2,389	0.46%
2024/04/03	0	0.00	11	46.27	46.35	-11	2,378	-0.46%
2024/04/02	3	46.87	1	47.00	47.00	2	2,371	0.08%
2024/04/01	23	47.16	6	47.20	47.10	17	2,388	0.71%
2024/03/29	44	47.84	52	47.17	46.40	-8	2,313	-0.35%
2024/03/28	3.4	46.54	7	46.34	46.00	-3.6	2,161	-0.17%
2024/03/27	35	46.01	15	45.58	47.10	20	2,122	0.94%
2024/03/26	3	44.97	1	44.65	44.85	2	2,030	0.10%
2024/03/25	1	45.00	1	45.35	45.15	0	2,077	0.00%
2024/03/22	10	45.00	0	0.00	45.00	10	2,139	0.47%
2024/03/20	3	44.88	1	44.45	44.40	2	2,327	0.09%
2024/03/19	5	44.08	0	0.00	44.05	5	2,418	0.21%
2024/03/18	1	44.10	0	0.00	44.00	1	2,711	0.04%
2024/03/15	9	44.55	1	44.60	44.15	8	3,287	0.24%
2024/03/14	1	44.30	10	44.79	44.40	-9	3,448	-0.26%
2024/03/13	20	45.38	3	45.82	45.15	17	3,437	0.49%
2024/03/12	3	45.12	11	44.70	45.20	-8	3,402	-0.24%
2024/03/11	1	43.90	0	0.00	43.90	1	3,333	0.03%
2024/03/08	1	44.75	0	0.00	43.95	1	3,332	0.03%
2024/03/07	7	46.06	0	0.00	45.45	7	3,320	0.21%
2024/03/06	3.2	46.38	23.2	46.20	46.05	-20	3,334	-0.60%
2024/03/04	1	46.10	2.3	45.93	45.85	-1.3	3,355	-0.04%
2024/03/01	0	0.00	2	45.65	46.05	-2	3,335	-0.06%
2024/02/29	2	45.30	2	45.18	45.45	0	3,380	0.00%
2024/02/27	1	44.25	2	44.75	44.50	-1	3,421	-0.03%
2024/02/26	2	44.80	15	44.82	44.50	-13	3,391	-0.38%
2024/02/23	1	44.20	0	0.00	43.90	1	3,346	0.03%
2024/02/20	2	43.92	1	43.95	43.50	1	3,318	0.03%
2024/02/19	1	43.55	1	43.70	43.75	0	3,302	0.00%
2024/02/15	3	42.52	1	42.65	42.85	2	3,317	0.06%
2024/02/05	5	43.30	0	0.00	43.50	5	3,335	0.15%
2024/02/02	1	43.80	0	0.00	43.70	1	3,322	0.03%
2024/01/30	0	0.00	10	44.48	44.25	-10	3,330	-0.30%
2024/01/29	0	0.00	14	44.80	44.80	-14	3,325	-0.42%
2024/01/26	0	0.00	2	44.75	44.70	-2	3,329	-0.06%
2024/01/24	0.3	45.10	0	0.00	45.00	0.3	3,328	0.01%
2024/01/23	0	0.00	1	44.85	44.75	-1	3,330	-0.03%
2024/01/22	3	44.10	0	0.00	44.35	3	3,319	0.09%
2024/01/19	14.1	44.05	2	44.20	43.90	12.1	3,314	0.37%
2024/01/18	3	44.50	0	0.00	44.30	3	3,292	0.09%
2024/01/17	1	44.15	0	0.00	44.15	1	3,288	0.03%
2024/01/16	1	44.50	0	0.00	44.65	1	3,273	0.03%
2024/01/09	2	45.28	0	0.00	45.30	2	3,286	0.06%
2024/01/05	1	45.95	0	0.00	45.75	1	3,279	0.03%
2024/01/04	26.3	46.24	2	46.70	46.10	24.3	3,261	0.75%
2024/01/03	1	48.90	1	48.95	48.80	0	3,179	0.00%
2024/01/02	0	0.00	1	48.70	48.50	-1	3,161	-0.03%
2023/12/28	0.3	48.60	0	0.00	48.65	0.3	3,161	0.01%
2023/12/27	2	48.88	4	48.98	48.65	-2	3,156	-0.06%
2023/12/26	2	48.40	0	0.00	48.40	2	3,133	0.06%
2023/12/25	1	48.00	0	0.00	48.10	1	3,137	0.03%
2023/12/22	2	48.70	0	0.00	48.20	2	3,145	0.06%
2023/12/21	2	48.90	1	49.10	48.80	1	3,163	0.03%
2023/12/20	2	49.33	8	49.88	49.90	-6	3,185	-0.19%
2023/12/19	3	48.35	7	48.11	48.50	-4	3,128	-0.13%
2023/12/18	16	50.38	10	49.75	49.20	6	3,071	0.20%
2023/12/15	5	50.28	8	50.49	50.20	-3	2,983	-0.10%
2023/12/14	3	49.90	8	49.86	50.00	-5	3,012	-0.17%
2023/12/13	7	50.07	6	49.56	49.60	1	2,903	0.03%
2023/12/12	9	49.92	48	50.21	51.60	-39	2,612	-1.49%
2023/12/11	1	46.80	17	46.77	47.10	-16	2,064	-0.77%
2023/12/07	0	0.00	5	45.23	44.80	-5	1,949	-0.26%
2023/12/06	1	44.90	1	44.70	45.00	0	1,967	0.00%
2023/12/05	0	0.00	2	44.60	44.75	-2	1,986	-0.10%
2023/12/04	0	0.00	5	44.26	44.45	-5	1,983	-0.25%
2023/12/01	0	0.00	4	44.81	44.90	-4	1,982	-0.20%
2023/11/30	0	0.00	1.1	44.38	44.10	-1.1	2,001	-0.05%
2023/11/29	0	0.00	4	44.07	44.30	-4	2,037	-0.20%
2023/11/28	0	0.00	2	43.65	43.90	-2	2,078	-0.10%
2023/11/27	20	43.79	20	43.76	43.35	0	2,148	0.00%
2023/11/24	0	0.00	1	42.36	42.65	-1	2,203	-0.05%
2023/11/23	0	0.00	1	41.75	41.85	-1	2,166	-0.05%
2023/11/22	0	0.00	0	41.10	41.20	0	2,196	0.00%
2023/11/21	2	41.30	0	0.00	41.25	2	2,228	0.09%
2023/11/20	0	0.00	2	41.25	41.35	-2	2,237	-0.09%
2023/11/17	0	0.00	3	40.98	40.90	-3	2,272	-0.13%
2023/11/15	0	0.00	3	40.80	41.00	-3	2,289	-0.13%
2023/11/14	0	0.00	1	40.20	40.25	-1	2,298	-0.04%
2023/11/13	0	0.00	36	40.68	40.60	-36	2,331	-1.54%
2023/11/07	5	39.10	0	0.00	39.00	5	2,475	0.20%
2023/11/02	2	38.95	2	39.00	38.95	0	2,514	0.00%
2023/11/01	0	0.00	2	38.45	38.50	-2	2,515	-0.08%
2023/10/31	2	38.60	0	0.00	38.45	2	2,523	0.08%
2023/10/26	2	39.00	0	0.00	39.00	2	2,588	0.08%
2023/10/25	1	39.45	1	39.35	39.55	0	2,609	0.00%
2023/10/23	2	39.15	0	0.00	39.10	2	2,755	0.07%
2023/10/20	10	38.60	5	38.85	38.95	5	2,848	0.18%
2023/10/19	22	39.20	0	0.00	39.25	22	2,886	0.76%
2023/10/18	2	39.80	0	0.00	39.80	2	2,917	0.07%
2023/10/17	11	40.79	0	0.00	40.70	11	2,916	0.38%
2023/10/13	0	0.00	1	41.60	41.30	-1	2,962	-0.03%
2023/10/12	0	0.00	3	41.35	41.30	-3	2,990	-0.10%
2023/10/02	7	41.58	6	41.15	41.50	1	3,043	0.03%
2023/09/28	0	0.00	1	41.20	40.90	-1	3,106	-0.03%
2023/09/27	1	40.40	0	0.00	40.35	1	3,132	0.03%
2023/09/26	21	41.37	12	40.90	40.95	9	3,146	0.29%
2023/09/25	11	42.85	33	42.41	41.90	-22	3,118	-0.71%
2023/09/22	35	41.26	5	41.35	41.40	30	3,061	0.98%
2023/09/21	0	0.00	3	41.10	41.35	-3	3,053	-0.10%
2023/09/20	8	42.79	14	42.58	41.85	-6	3,045	-0.20%
2023/09/19	3	43.95	3	42.83	42.75	0	3,033	0.00%
2023/09/18	0	0.00	8	43.20	43.10	-8	2,978	-0.27%
2023/09/15	6	43.30	4	43.18	43.00	2	2,965	0.07%
2023/09/13	2	44.20	2	44.40	44.40	0	2,898	0.00%
2023/09/12	2	43.58	0.1	43.75	43.80	1.9	2,897	0.07%
2023/09/11	0	0.00	6	43.80	43.80	-6	2,894	-0.21%
2023/09/08	1	44.81	0	0.00	44.85	1	2,844	0.04%
2023/09/05	2	45.68	12	45.53	45.90	-10	2,854	-0.35%
2023/09/04	1	46.45	12	46.65	46.65	-11	2,804	-0.39%
2023/09/01	6	46.95	1	47.05	45.85	5	2,740	0.18%
2023/08/31	7	46.55	3	46.67	46.65	4	2,656	0.15%
2023/08/30	7	45.74	9	44.81	45.80	-2	2,554	-0.08%
2023/08/28	1	43.45	1	43.85	43.80	0	2,421	0.00%
2023/08/25	0	0.00	4	43.38	43.25	-4	2,478	-0.16%
2023/08/24	2	42.90	2	42.93	43.05	0	2,444	0.00%
2023/08/23	1	43.40	1	43.00	42.95	0	2,425	0.00%
2023/08/22	1	42.50	0	0.00	42.60	1	2,386	0.04%
2023/08/21	1	42.80	0	0.00	42.40	1	2,375	0.04%
2023/08/18	0	0.00	2	42.80	42.95	-2	2,361	-0.08%
2023/08/17	1	42.40	1	42.20	42.85	0	2,326	0.00%
2023/08/16	1	42.50	1	42.65	42.35	0	2,277	0.00%
2023/08/15	1	41.15	3	41.38	42.20	-2	2,221	-0.09%
2023/08/14	0	0.00	1	40.05	39.95	-1	2,106	-0.05%
2023/08/08	0	0.00	2	40.18	40.00	-2	2,112	-0.09%
2023/08/07	1	38.75	3	38.65	38.75	-2	2,087	-0.10%
2023/08/01	0	0.00	5	38.77	38.70	-5	2,050	-0.24%
2023/07/31	1	39.60	0	0.00	39.00	1	2,043	0.05%
2023/07/28	4	39.30	5	39.43	39.70	-1	2,008	-0.05%
2023/07/27	1	40.05	2	40.00	40.00	-1	1,985	-0.05%
2023/07/26	2	40.60	3	41.30	40.50	-1	1,964	-0.05%
2023/07/25	4	43.29	7	43.24	43.30	-3	1,855	-0.16%
2023/07/24	1	43.00	0	0.00	43.05	1	1,768	0.06%
2023/07/21	1.1	42.59	5	42.80	42.95	-3.9	1,720	-0.23%
2023/07/20	5	42.23	0	0.00	42.20	5	1,692	0.30%
2023/07/19	32	42.94	27	42.99	42.80	5	1,639	0.30%
2023/07/17	0	0.00	3	43.58	43.95	-3	1,619	-0.19%
2023/07/14	2	42.95	0	0.00	43.00	2	1,631	0.12%
2023/07/13	1	43.00	38	43.08	42.95	-37	1,683	-2.20%
2023/07/12	5	42.78	0	0.00	42.80	5	1,682	0.30%
2023/07/07	0.5	43.27	1	43.45	43.25	-0.5	1,869	-0.03%
2023/07/06	1.5	44.00	1	44.50	43.70	0.5	1,839	0.03%
2023/07/05	0	0.00	0.1	43.50	43.50	-0.1	1,757	0.00%
2023/07/04	0	0.00	13	43.17	43.25	-13	1,720	-0.76%
2023/07/03	0	0.00	13	42.73	42.75	-13	1,688	-0.77%
2023/06/30	1	42.30	3	42.20	42.10	-2	1,678	-0.12%
2023/06/29	0	0.00	3	42.25	42.30	-3	1,684	-0.18%
2023/06/28	0	0.00	4	42.20	42.00	-4	1,691	-0.24%
2023/06/27	3	42.00	0	0.00	42.25	3	1,705	0.18%
2023/06/26	22	42.77	22	42.58	42.55	0	1,751	0.00%
2023/06/21	2	41.75	1	41.75	41.90	1	1,884	0.05%
2023/06/20	1	41.60	0	0.00	41.60	1	1,906	0.05%
2023/06/19	1	41.90	0	0.00	41.70	1	1,906	0.05%
2023/06/16	16	42.16	17	42.37	41.90	-1	1,926	-0.05%
2023/06/15	34	41.68	1	41.55	41.55	33	1,872	1.76%
2023/06/14	2	41.95	41	41.79	41.80	-39	1,881	-2.07%
2023/06/13	1	42.05	1	41.85	42.05	0	1,890	0.00%
2023/06/12	46	41.99	62	42.25	41.90	-16	1,870	-0.86%
2023/06/09	1	40.95	0	0.00	41.05	1	1,790	0.06%
2023/06/08	0	0.00	1.1	40.94	40.80	-1.1	1,797	-0.06%
2023/06/07	0	0.00	1	41.90	41.60	-1	1,797	-0.06%
2023/06/06	2	42.08	2	42.05	41.85	0	1,808	0.00%
2023/06/05	3	41.90	0	0.00	41.95	3	1,809	0.17%
2023/06/01	1.1	41.79	3	41.80	41.65	-1.9	1,802	-0.11%
2023/05/31	13	41.76	71	41.69	41.65	-58	1,784	-3.25%
2023/05/30	19	40.52	5	40.48	40.35	14	1,698	0.82%
2023/05/29	2	40.30	6.2	40.29	40.30	-4.2	1,722	-0.24%
2023/05/26	5	39.94	0	0.00	40.00	5	1,734	0.29%
2023/05/25	5	40.20	0	0.00	40.10	5	1,743	0.29%
2023/05/24	0	0.00	1	40.45	40.50	-1	1,745	-0.06%
2023/05/23	0	0.00	2	40.50	40.40	-2	1,756	-0.11%
2023/05/19	5	40.10	0	0.00	40.05	5	1,758	0.28%
2023/05/18	0	0.00	2	40.15	40.10	-2	1,762	-0.11%
2023/05/17	14	39.92	0	0.00	39.90	14	1,761	0.79%
2023/05/16	10	39.55	0	0.00	39.50	10	1,757	0.57%
2023/05/15	8	39.38	0	0.00	39.50	8	1,763	0.45%
2023/05/12	20	40.84	0	0.00	40.80	20	1,747	1.14%
2023/05/11	1	40.95	2	40.83	40.70	-1	1,783	-0.06%
2023/05/08	0	0.00	1	41.75	42.00	-1	1,870	-0.05%
2023/05/05	2	41.58	0	0.00	41.40	2	1,910	0.10%
2023/05/03	3	42.20	0	0.00	42.10	3	1,959	0.15%
2023/05/02	1	42.20	2	42.15	42.45	-1	1,981	-0.05%
2023/04/28	0	0.00	3	41.75	41.90	-3	2,000	-0.15%
2023/04/27	3	41.22	0	0.00	41.15	3	1,989	0.15%
2023/04/24	2	41.30	0	0.00	41.35	2	1,956	0.10%
2023/04/21	2	41.50	0	0.00	41.45	2	1,950	0.10%
2023/04/20	0	0.00	2	42.80	42.35	-2	1,929	-0.10%
2023/04/19	3	43.35	1	43.55	43.25	2	1,909	0.10%
2023/04/18	16	43.69	14	43.24	42.95	2	1,859	0.11%
2023/04/14	0	0.00	9.2	43.20	43.25	-9.2	1,775	-0.52%
2023/04/13	9	43.17	11.1	43.13	43.05	-2.1	1,728	-0.12%
2023/04/12	8	42.55	14	42.93	43.15	-6	1,639	-0.37%
2023/04/11	5	41.79	3	41.70	41.75	2	1,520	0.13%
2023/04/10	0	0.00	11	41.72	41.60	-11	1,514	-0.73%
2023/04/07	4	41.65	3	41.40	41.80	1	1,506	0.07%
2023/04/06	3.1	41.14	6	41.28	41.40	-2.9	1,501	-0.19%
2023/03/31	0	0.00	14	41.47	41.35	-14	1,495	-0.94%
2023/03/30	11	41.64	9	41.35	41.35	2	1,482	0.13%
2023/03/29	22	41.57	4	41.78	41.95	18	1,479	1.22%
2023/03/28	10.1	41.45	11	41.21	41.40	-0.9	1,476	-0.06%
2023/03/27	16	42.06	14	42.26	41.70	2	1,461	0.14%
2023/03/24	13	42.88	10	43.23	42.85	3	1,396	0.21%
2023/03/23	2	40.10	0	0.00	40.05	2	1,192	0.17%
2023/03/22	0	0.00	1	39.45	39.40	-1	1,175	-0.09%
2023/03/21	1	39.80	0	0.00	39.40	1	1,182	0.08%
2023/03/17	2	39.65	2	39.10	39.10	0	1,183	0.00%
2023/03/08	0	0.00	2	40.50	40.50	-2	1,474	-0.14%
2023/02/20	0	40.15	0	0.00	40.05	0	1,730	0.00%
2023/02/17	1	39.80	0	0.00	40.05	1	1,741	0.06%
2023/02/13	3	39.98	0	0.00	39.60	3	1,831	0.16%
2023/02/09	0	0.00	14	40.80	40.75	-14	1,811	-0.77%
2023/02/08	0	0.00	2	40.33	40.35	-2	1,776	-0.11%
2023/02/06	0	0.00	3	40.05	40.10	-3	1,736	-0.17%
2023/02/03	0	0.00	3	39.65	39.80	-3	1,685	-0.18%
2023/02/02	0	0.00	3	39.50	39.55	-3	1,646	-0.18%
2023/02/01	0	0.00	1	38.80	38.70	-1	1,603	-0.06%
2023/01/30	0	0.00	0.5	38.00	38.00	-0.5	1,579	-0.03%
2023/01/04	1	37.00	1	37.00	37.00	0	1,848	0.00%
2022/12/30	1	36.95	1.1	36.91	36.90	-0.1	2,130	0.00%
2022/12/29	0	0.00	1	36.90	36.95	-1	2,132	-0.05%
2022/12/26	2	36.95	0	0.00	37.10	2	2,135	0.09%
2022/12/21	0	0.00	0.1	36.85	36.65	-0.1	2,143	-0.01%
2022/12/20	0	0.00	1	37.10	36.85	-1	2,127	-0.05%
2022/12/19	1	37.75	0	0.00	37.85	1	2,122	0.05%
2022/12/15	1	38.40	0	0.00	38.40	1	2,107	0.05%
2022/12/14	1	38.50	3	38.38	38.35	-2	2,106	-0.09%
2022/12/13	2	38.15	2.5	38.06	37.95	-0.5	2,097	-0.02%
2022/12/09	1	38.40	3	38.30	38.25	-2	2,083	-0.10%
2022/12/08	1	38.45	0	0.00	39.00	1	2,060	0.05%
2022/12/07	9	39.03	4	39.08	38.85	5	2,051	0.24%
2022/12/06	2	39.73	5	39.69	39.40	-3	2,018	-0.15%
2022/12/05	4	39.56	0	0.00	39.25	4	1,974	0.20%
2022/12/02	6	39.44	6	39.56	39.90	0	1,934	0.00%
2022/12/01	1	39.10	62	38.91	39.20	-61	1,848	-3.30%
2022/11/30	1	39.25	43	39.48	39.40	-42	1,783	-2.35%
2022/11/29	12	38.92	12	38.89	38.80	0	1,697	0.00%
2022/11/28	68	38.06	15	37.66	38.20	53	1,540	3.44%
2022/11/25	38	36.58	40	37.06	36.35	-2	1,451	-0.14%
2022/11/24	0	0.00	1	36.15	36.25	-1	1,383	-0.07%
2022/11/23	1	35.35	1	35.45	35.45	0	1,373	0.00%
2022/11/17	0	0.00	3	35.68	35.55	-3	1,444	-0.21%
2022/11/16	1	35.60	1	35.30	35.30	0	1,460	0.00%
2022/11/14	0	0.00	15	34.95	35.75	-15	1,600	-0.94%
2022/11/11	4	34.96	4	34.70	34.70	0	1,623	0.00%
2022/11/10	15	34.80	0	0.00	35.20	15	1,644	0.91%
2022/11/09	0	0.00	2	35.20	35.40	-2	1,645	-0.12%
2022/11/08	1	34.90	60	35.38	34.90	-59	1,631	-3.62%
2022/11/07	6	34.96	5	35.12	35.35	1	1,620	0.06%
2022/11/04	6	34.76	10	34.68	34.85	-4	1,616	-0.25%
2022/11/02	11	34.40	2	34.35	34.60	9	1,607	0.56%
2022/11/01	0	0.00	2	34.05	34.10	-2	1,609	-0.12%
2022/10/31	1	33.65	0	0.00	33.60	1	1,606	0.06%
2022/10/27	2	33.90	0	0.00	34.20	2	1,596	0.13%
2022/10/26	1	33.60	0	0.00	33.40	1	1,587	0.06%
2022/10/24	8	34.84	0	0.00	34.65	8	1,568	0.51%
2022/10/21	2	34.40	0	0.00	34.40	2	1,560	0.13%
2022/10/20	28	34.37	0	0.00	34.60	28	1,554	1.80%
2022/10/19	2	36.08	0	0.00	35.70	2	1,482	0.13%
2022/10/18	3	36.63	3	36.70	36.25	0	1,466	0.00%
2022/10/17	2	36.60	2	36.78	36.80	0	1,443	0.00%
2022/10/14	1	36.25	9	36.41	36.60	-8	1,417	-0.56%
2022/10/13	3	35.25	0	0.00	34.80	3	1,383	0.22%
2022/10/12	0	0.00	2	37.13	37.20	-2	1,324	-0.15%
2022/10/11	5	36.84	6	36.93	36.35	-1	1,265	-0.08%
2022/10/07	59	36.91	10	37.47	37.25	49	1,124	4.36%
2022/10/05	0	0.00	1.1	34.22	33.80	-1.1	974	-0.11%
2022/10/03	1	33.15	0	0.00	33.25	1	969	0.10%
2022/09/26	0	0.00	1	33.35	33.45	-1	956	-0.10%
2022/09/23	0	0.00	1	35.30	34.80	-1	950	-0.11%
2022/09/21	0	0.00	3	36.23	35.60	-3	946	-0.32%
2022/09/20	0	0.00	2	36.35	36.60	-2	940	-0.21%
2022/09/08	1	36.20	0	0.00	36.45	1	971	0.10%
2022/09/07	1	35.45	1	35.55	35.60	0	964	0.00%
2022/09/06	2	36.50	0	0.00	36.00	2	962	0.21%
2022/09/05	0	0.00	2	36.68	36.55	-2	954	-0.21%
2022/09/02	3	36.82	1	36.85	37.00	2	952	0.21%
2022/09/01	1	36.70	0	0.00	36.70	1	942	0.11%
2022/08/31	0	0.00	1	37.50	37.30	-1	928	-0.11%
2022/08/26	3	37.75	2	37.78	37.90	1	892	0.11%
2022/08/25	0	0.00	5	37.45	37.50	-5	871	-0.57%
2022/08/24	1	37.30	0	0.00	37.35	1	854	0.12%
2022/08/23	3	37.00	7	37.34	37.00	-4	838	-0.48%
2022/08/22	4	37.95	2	38.15	37.35	2	816	0.24%
2022/08/19	9	37.74	4	38.10	38.25	5	759	0.66%
2022/08/18	6	36.80	3	36.95	36.95	3	642	0.47%
2022/08/17	2	35.80	11	35.50	36.40	-9	582	-1.54%
2022/08/16	0	0.00	3	34.85	34.85	-3	524	-0.57%
2022/08/15	1	34.14	2	34.08	34.15	-1	510	-0.19%
2022/08/12	0.5	33.30	0	0.00	33.40	0.5	500	0.09%
2022/08/10	2	32.38	0	0.00	32.50	2	493	0.41%
2022/08/04	0	0.00	3	31.60	31.65	-3	479	-0.63%
2022/07/29	0	0.00	1	32.45	32.50	-1	487	-0.21%
2022/07/22	1	31.95	1.1	31.90	31.85	-0.1	491	-0.01%
2022/07/19	1	31.40	0	0.00	31.45	1	511	0.20%
2022/07/18	0.5	32.65	0	0.00	32.65	0.5	514	0.10%
2022/07/15	1.5	32.17	0	0.00	32.10	1.5	500	0.30%
2022/07/14	2	31.88	1	32.00	32.10	1	504	0.20%
2022/07/11	1	32.30	0	0.00	32.35	1	512	0.20%
2022/07/07	1.4	31.66	0	0.00	31.60	1.4	521	0.27%
2022/07/05	0	0.00	0.9	33.00	32.30	-0.9	543	-0.16%
2022/07/01	0	0.00	5	32.60	32.05	-5	557	-0.90%
2022/06/24	0	0.00	1	34.70	34.60	-1	583	-0.17%
2022/06/23	0	0.00	0	33.80	33.95	0	579	0.00%
2022/06/22	5	34.10	0	0.00	33.95	5	590	0.85%
2022/06/20	0	0.00	1	32.80	32.50	-1	580	-0.17%
2022/06/13	0	0.00	16	34.10	33.95	-16	593	-2.70%
2022/06/09	1	34.80	0	0.00	34.75	1	596	0.17%
2022/06/08	0	0.00	1	34.35	34.50	-1	598	-0.17%
2022/06/07	0	0.00	1	34.35	34.30	-1	601	-0.17%
2022/06/01	2	35.10	0	35.15	35.10	2	621	0.31%
2022/05/30	1	34.20	2	34.35	34.45	-1	624	-0.16%
2022/05/26	1	33.80	0	0.00	33.80	1	626	0.16%
2022/05/23	20	34.00	0	0.00	33.60	20	638	3.13%
2022/05/18	0	0.00	3	33.75	33.70	-3	655	-0.46%
2022/05/12	1	32.80	0	0.00	32.70	1	687	0.15%
2022/05/05	0	0.00	2	34.58	34.40	-2	699	-0.29%
2022/05/04	1	34.15	0	0.00	34.30	1	705	0.14%
2022/04/28	3	33.70	1	34.10	34.15	2	762	0.26%
2022/04/27	2	33.78	0	0.00	33.75	2	769	0.26%
2022/04/26	1	34.85	0	0.00	35.00	1	766	0.13%
2022/04/19	0	0.00	1	35.00	35.05	-1	839	-0.12%
2022/04/18	0	0.00	5	34.65	34.60	-5	869	-0.57%
2022/04/15	0	0.00	1	34.90	34.90	-1	903	-0.11%
2022/04/13	6	35.49	1	35.50	35.50	5	1,170	0.43%
2022/04/11	6	36.05	2	35.98	35.95	4	1,527	0.26%
2022/04/08	2	37.00	1	36.95	36.90	1	1,637	0.06%
2022/04/07	7	37.00	3	37.00	37.00	4	1,639	0.24%
2022/04/06	1	37.15	0.4	37.45	37.50	0.6	1,631	0.03%
2022/03/31	3	37.50	0	0.00	37.85	3	1,642	0.18%
2022/03/30	1	37.75	1.1	37.65	37.70	-0.1	1,638	0.00%
2022/03/29	2	37.75	0	0.00	37.70	2	1,626	0.12%
2022/03/28	5	37.84	0	0.00	38.05	5	1,618	0.31%
2022/03/25	5	38.21	2	38.15	38.30	3	1,615	0.19%
2022/03/24	0	0.00	1	38.65	39.10	-1	1,598	-0.06%
2022/03/23	0	0.00	1	38.80	38.80	-1	1,592	-0.06%
2022/03/22	1.4	38.12	0	0.00	38.25	1.4	1,589	0.09%
2022/03/15	0	0.00	0.1	38.10	37.70	-0.1	1,594	0.00%
2022/03/14	0	0.00	42	38.00	38.05	-42	1,596	-2.63%
2022/03/11	0	0.00	24	38.07	38.00	-24	1,596	-1.50%
2022/03/10	1	38.20	11	38.25	38.25	-10	1,596	-0.63%
2022/03/09	2	37.80	0	0.00	37.70	2	1,599	0.13%
2022/03/08	1	37.70	2	37.55	37.55	-1	1,606	-0.06%
2022/03/07	0	0.00	72	37.95	37.90	-72	1,602	-4.49%
2022/03/01	5	38.55	0	0.00	38.60	5	1,610	0.31%
2022/02/25	1	37.90	1	38.15	38.20	0	1,619	0.00%
2022/02/22	1	38.55	1	38.65	38.70	0	1,656	0.00%
2022/02/21	0	0.00	3	39.20	39.20	-3	1,667	-0.18%
2022/02/18	0	0.00	3	38.90	39.15	-3	1,694	-0.18%
2022/02/17	1	39.00	1	38.90	38.90	0	1,694	0.00%
2022/02/16	0	0.00	1	38.45	38.40	-1	1,697	-0.06%
2022/02/15	11	38.16	0	0.00	38.15	11	1,697	0.65%
2022/02/14	15	38.17	0	0.00	38.15	15	1,700	0.88%
2022/02/11	5	38.55	1	38.60	38.60	4	1,697	0.24%
2022/02/10	9	38.87	2	38.93	39.05	7	1,697	0.41%
2022/02/09	0	0.00	2	38.95	39.05	-2	1,698	-0.12%
2022/02/08	2	38.70	3	38.70	38.85	-1	1,700	-0.06%
2022/02/07	1	37.95	0	0.00	38.10	1	1,707	0.06%
2022/01/26	11	37.75	0	0.00	37.70	11	1,709	0.64%
2022/01/25	0	0.00	1	37.60	37.55	-1	1,721	-0.06%
2022/01/24	4	37.91	0	0.00	37.85	4	1,715	0.23%
2022/01/21	0	0.00	0.2	38.50	38.40	-0.2	1,712	-0.01%
2022/01/20	21	38.88	0	0.00	39.00	21	1,725	1.22%
2022/01/19	21	38.55	0	0.00	38.55	21	1,736	1.21%
2022/01/18	2	38.98	0	0.00	38.90	2	1,724	0.12%
2022/01/17	0.1	39.00	2	38.85	38.95	-1.9	1,720	-0.11%
2022/01/14	14	38.80	1	38.80	38.65	13	1,719	0.76%
2022/01/13	4	39.23	0	0.00	39.30	4	1,718	0.23%
2022/01/12	26	39.05	1	39.20	39.60	25	1,708	1.46%
2022/01/11	16	39.66	5	39.65	39.50	11	1,678	0.66%
2022/01/10	20	40.13	0	0.00	40.15	20	1,653	1.21%
2022/01/07	15	41.30	2	40.70	40.70	13	1,623	0.80%
2022/01/06	14	42.40	3	42.08	41.80	11	1,541	0.71%
2022/01/05	4	42.66	28	42.20	42.80	-24	1,360	-1.76%
2022/01/04	1	40.90	4	40.90	40.80	-3	1,101	-0.27%
2022/01/03	1	41.00	52	40.91	41.35	-51	1,033	-4.93%
2021/12/30	0	0.00	0.1	39.50	39.55	-0.1	963	-0.01%
2021/12/29	3	39.20	2.2	39.24	39.30	0.8	1,040	0.07%
2021/12/28	18	39.33	2	39.40	39.40	16	1,040	1.54%
2021/12/27	1	39.50	2	39.45	39.40	-1	1,041	-0.10%
2021/12/23	0	0.00	2	39.00	39.00	-2	1,039	-0.19%
2021/12/22	6	38.80	1	38.75	38.75	5	1,042	0.48%
2021/12/17	0	0.00	1	38.60	38.50	-1	1,055	-0.09%
2021/12/15	5	38.75	1	38.80	38.80	4	1,066	0.38%
2021/12/14	10	38.86	20	38.75	38.75	-10	1,085	-0.92%
2021/12/13	20	39.25	3	39.13	39.25	17	1,092	1.56%
2021/12/10	1	38.85	0	0.00	38.85	1	1,088	0.09%
2021/12/08	0	0.00	1.3	38.48	38.50	-1.3	1,076	-0.12%
2021/12/07	2	38.15	0	0.00	38.15	2	1,069	0.19%
2021/12/06	1	38.10	0	0.00	38.05	1	1,073	0.09%
2021/12/03	2	38.08	0	0.00	38.15	2	1,082	0.18%
2021/12/02	1	38.25	0	0.00	38.00	1	1,078	0.09%
2021/12/01	2	38.18	0	0.00	38.40	2	1,073	0.19%
2021/11/30	1	38.50	0	0.00	38.40	1	1,074	0.09%
2021/11/29	1	38.30	4	38.21	38.20	-3	1,076	-0.28%
2021/11/26	7	39.34	0	0.00	38.80	7	1,086	0.64%
2021/11/25	0	0.00	2	39.50	39.50	-2	1,083	-0.18%
2021/11/24	0	0.00	2	39.45	39.65	-2	1,082	-0.18%
2021/11/23	3	39.35	2	39.90	39.05	1	1,079	0.09%
2021/11/22	2	39.50	2	39.65	39.70	0	1,045	0.00%
2021/11/19	1	39.25	0	0.00	39.10	1	1,037	0.10%
2021/11/18	1	39.55	1	39.30	39.20	0	1,034	0.00%
2021/11/17	2	39.00	5	39.48	39.55	-3	1,021	-0.29%
2021/11/16	1	38.90	2	38.85	38.85	-1	999	-0.10%
2021/11/15	4	38.61	10	38.50	38.65	-6	998	-0.60%
2021/11/12	0	0.00	4	38.90	38.90	-4	991	-0.40%
2021/11/11	1	38.95	0	0.00	38.90	1	1,004	0.10%
2021/11/09	2	38.70	0	0.00	38.85	2	1,027	0.19%
2021/11/04	3	39.07	7	38.97	39.00	-4	1,053	-0.38%
2021/11/03	1	38.75	0	0.00	38.85	1	1,048	0.10%
2021/11/02	0	0.00	3	38.40	38.40	-3	1,045	-0.29%
2021/11/01	6	38.63	0	0.00	38.80	6	1,044	0.57%
2021/10/29	3	38.40	1	38.60	38.60	2	1,058	0.19%
2021/10/28	0	0.00	4	38.63	39.05	-4	1,046	-0.38%
2021/10/27	1	37.70	0	0.00	37.80	1	1,025	0.10%
2021/10/26	0	0.00	1	38.20	38.20	-1	1,027	-0.10%
2021/10/25	0	0.00	3	37.97	38.10	-3	1,036	-0.29%
2021/10/22	0	0.00	3	37.65	37.60	-3	1,058	-0.28%
2021/10/21	2	37.98	4	38.06	37.60	-2	1,091	-0.18%
2021/10/19	3	37.70	0	0.00	37.60	3	1,087	0.28%
2021/10/18	4	37.25	1	37.50	37.50	3	1,101	0.27%
2021/10/15	0	0.00	2	37.48	37.45	-2	1,140	-0.18%
2021/10/14	1	36.90	0	0.00	36.90	1	1,250	0.08%
2021/10/13	4	36.95	0	0.00	37.10	4	1,332	0.30%
2021/10/12	5	37.83	0	0.00	37.60	5	1,391	0.36%
2021/10/08	10	38.60	4	38.50	38.40	6	1,463	0.41%
2021/10/07	2	38.60	0	0.00	38.30	2	1,858	0.11%
2021/10/06	1	38.50	1	38.10	38.10	0	1,847	0.00%
2021/10/05	0	0.00	0.1	36.90	37.00	-0.1	1,774	-0.01%
2021/10/01	7	37.55	0	0.00	37.20	7	1,804	0.39%
2021/09/30	0	0.00	25	38.11	38.05	-25	1,811	-1.38%
2021/09/29	3	37.50	0	0.00	37.50	3	1,819	0.16%
2021/09/24	0	37.50	0	0.00	37.70	0	1,870	0.00%
2021/09/17	2	36.90	0	0.00	36.90	2	1,883	0.11%
2021/09/16	1	37.50	0	0.00	37.35	1	1,891	0.05%
2021/09/15	0	0.00	1	37.90	37.80	-1	1,898	-0.05%
2021/09/06	1	38.85	0	0.00	38.30	1	1,991	0.05%
2021/08/26	0	0.00	3	38.78	38.55	-3	2,000	-0.15%
2021/08/24	1	38.45	0	0.00	38.40	1	2,039	0.05%
2021/08/23	0	0.00	1	38.10	38.40	-1	2,053	-0.05%
2021/08/20	1	37.40	10	37.70	37.55	-9	2,072	-0.43%
2021/08/19	1	37.80	4	37.98	37.75	-3	2,078	-0.14%
2021/08/17	0	0.00	61	38.00	37.90	-61	2,091	-2.92%
2021/08/16	2	38.28	1	38.30	38.40	1	2,086	0.05%
2021/08/13	1	39.70	1	39.30	39.20	0	2,080	0.00%
2021/08/10	0	0.00	5	40.00	40.05	-5	2,122	-0.24%
2021/08/05	2	41.10	26.3	41.02	41.10	-24.3	2,223	-1.09%
2021/08/04	1	40.40	0	0.00	40.30	1	2,282	0.04%
2021/08/03	0	0.00	19	40.39	40.50	-19	2,310	-0.82%
2021/08/02	0	0.00	3	40.38	40.45	-3	2,335	-0.13%
2021/07/30	0	0.00	8.3	40.46	40.40	-8.3	2,345	-0.35%
2021/07/28	1	40.60	3	40.40	41.00	-2	2,374	-0.08%
2021/07/27	2	41.50	2	40.90	41.20	0	2,410	0.00%
2021/07/26	0	0.00	0	41.20	41.35	0	2,424	0.00%
2021/07/23	2	41.30	2	41.25	41.20	0	2,446	0.00%
2021/07/22	4	40.99	8	40.81	40.85	-4	2,455	-0.16%
2021/07/21	1	40.70	45	40.70	40.60	-44	2,469	-1.78%
2021/07/20	16	41.46	1	41.20	41.35	15	2,457	0.61%
2021/07/19	5	45.16	46	45.00	45.00	-41	2,360	-1.74%
2021/07/16	16	45.34	12	45.35	45.30	4	2,335	0.17%
2021/07/15	10	45.70	8	45.86	45.85	2	2,300	0.09%
2021/07/14	91	46.45	87	46.82	46.15	4	2,248	0.18%
2021/07/13	1	43.60	0	0.00	44.00	1	1,848	0.05%
2021/07/12	0	0.00	0	43.05	43.20	0	1,833	0.00%
2021/07/09	0	0.00	0.1	42.90	42.90	-0.1	1,847	-0.01%
2021/07/08	5	42.80	4	42.83	43.00	1	1,891	0.05%
2021/07/07	0	0.00	4	43.54	43.35	-4	1,915	-0.21%
2021/07/06	2	43.35	0	0.00	43.40	2	1,954	0.10%
2021/07/05	5	43.29	3	43.30	43.35	2	2,016	0.10%
2021/07/01	2	42.70	58	42.34	42.45	-56	2,109	-2.66%
2021/06/30	0	0.00	1	42.15	42.25	-1	2,121	-0.05%
2021/06/29	1	41.90	54	42.00	41.90	-53	2,156	-2.46%
2021/06/28	2	42.25	3	42.18	42.30	-1	2,172	-0.05%
2021/06/25	4	42.18	7	42.17	42.00	-3	2,200	-0.14%
2021/06/24	13	41.48	14	41.52	41.55	-1	2,257	-0.04%
2021/06/23	1	41.00	2	40.85	41.05	-1	2,305	-0.04%
2021/06/22	6	40.20	0	0.00	40.20	6	2,337	0.26%
2021/06/21	2	40.38	0	0.00	40.10	2	2,365	0.08%
2021/06/18	2	40.75	0	0.00	40.90	2	2,524	0.08%
2021/06/17	2	41.18	1	41.10	41.15	1	2,589	0.04%
2021/06/11	0	0.00	1	40.90	40.85	-1	2,818	-0.04%
2021/06/09	1	40.00	0	0.00	40.00	1	2,865	0.03%
2021/06/07	0	0.00	5	40.20	40.35	-5	2,901	-0.17%
2021/06/04	1	40.40	0	0.00	40.40	1	2,906	0.03%
2021/06/03	0	0.00	22	40.89	40.85	-22	2,918	-0.75%
2021/06/02	2	40.88	2	41.23	40.65	0	2,943	0.00%
2021/06/01	4	40.90	6	40.89	41.15	-2	2,940	-0.07%
2021/05/31	1	40.25	3	40.25	40.20	-2	2,949	-0.07%
2021/05/28	3	39.95	7	40.01	39.95	-4	2,990	-0.13%
2021/05/27	2	39.38	0	0.00	39.65	2	2,999	0.07%
2021/05/26	5	39.67	6	39.79	39.75	-1	3,014	-0.03%
2021/05/25	2	39.78	6	39.52	39.85	-4	3,032	-0.13%
2021/05/24	5	39.06	6	38.87	39.10	-1	3,059	-0.03%
2021/05/21	2	38.80	2	38.60	38.65	0	3,162	0.00%
2021/05/20	12	38.36	2	38.35	38.25	10	3,233	0.31%
2021/05/19	6	38.58	11	38.77	38.40	-5	3,246	-0.15%
2021/05/18	12	38.11	0	0.00	38.85	12	3,251	0.37%
2021/05/17	0	0.00	1	37.45	36.90	-1	3,251	-0.03%
2021/05/14	1	39.20	1	39.15	39.10	0	3,209	0.00%
2021/05/13	3	38.17	3	39.13	39.20	0	3,192	0.00%
2021/05/12	5	39.78	11	38.72	39.25	-6	3,183	-0.19%
2021/05/11	9	41.96	1	41.90	41.50	8	3,132	0.26%
2021/05/10	2	43.50	0	0.00	43.10	2	3,114	0.06%
2021/05/06	14	43.00	1	42.65	42.95	13	3,140	0.41%
2021/05/05	5	43.21	2	43.55	43.10	3	3,143	0.10%
2021/05/04	6	43.73	4	42.88	43.65	2	3,183	0.06%
2021/05/03	4	45.38	21	45.35	45.10	-17	3,291	-0.52%
2021/04/29	12	46.68	15	46.77	46.35	-3	3,338	-0.09%
2021/04/28	2	46.80	11	46.77	46.75	-9	3,402	-0.26%
2021/04/27	1	46.80	0	0.00	46.55	1	3,484	0.03%
2021/04/26	8	46.34	2	46.35	46.25	6	3,494	0.17%
2021/04/23	0	0.00	0.4	46.20	46.35	-0.4	3,557	-0.01%
2021/04/22	10	47.12	0	0.00	46.35	10	3,742	0.27%
2021/04/21	13	47.66	9	47.26	47.55	4	3,881	0.10%
2021/04/20	0.3	47.30	6	47.20	47.30	-5.7	3,910	-0.15%
2021/04/19	3	46.77	8	46.82	46.80	-5	4,077	-0.12%
2021/04/16	2.2	46.62	0	0.00	46.80	2.2	4,170	0.05%
2021/04/15	2	46.20	5	46.30	46.20	-3	4,219	-0.07%
2021/04/14	5	46.08	0	0.00	46.40	5	4,309	0.12%
2021/04/13	4	47.25	2	46.98	46.65	2	4,709	0.04%
2021/04/12	5	47.50	10	47.60	47.40	-5	4,822	-0.10%
2021/04/09	10	48.13	8	48.24	47.80	2	5,091	0.04%
2021/04/08	14.5	48.25	16	48.21	48.35	-1.5	5,046	-0.03%
2021/04/07	1	48.70	4	48.22	48.70	-3	5,034	-0.06%
2021/04/06	8	48.10	1	47.95	48.00	7	5,075	0.14%
2021/04/01	0	0.00	2	47.80	47.75	-2	5,204	-0.04%
2021/03/31	1	48.20	5	47.95	48.05	-4	5,381	-0.07%
2021/03/29	1	47.85	2	48.00	48.05	-1	5,491	-0.02%
2021/03/26	3	47.95	12.2	48.62	48.35	-9.2	5,526	-0.17%
2021/03/25	5	48.73	4	48.71	48.40	1	5,565	0.02%
2021/03/24	2	48.60	3	48.47	48.50	-1	5,578	-0.02%
2021/03/23	14	48.44	28	48.87	48.90	-14	5,660	-0.25%
2021/03/22	3	48.55	8	48.66	48.85	-5	5,619	-0.09%
2021/03/19	26	48.31	6	48.24	48.30	20	5,702	0.35%
2021/03/18	1	47.95	3	48.03	48.05	-2	6,029	-0.03%
2021/03/17	7	47.79	24	48.10	47.85	-17	6,604	-0.26%
2021/03/16	0	0.00	4	47.11	47.05	-4	6,611	-0.06%
2021/03/15	5	46.97	3	47.07	47.15	2	6,635	0.03%
2021/03/12	1	46.85	11	46.82	46.85	-10	6,717	-0.15%
2021/03/11	1	46.50	0	0.00	46.60	1	6,795	0.01%
2021/03/09	0	0.00	1	46.10	46.10	-1	6,962	-0.01%
2021/03/08	6	45.90	0	0.00	45.85	6	6,998	0.09%
2021/03/05	4	46.40	2	46.20	46.25	2	7,019	0.03%
2021/03/04	3	46.75	10	46.85	46.80	-7	7,064	-0.10%
2021/03/03	6	47.26	11	47.15	47.15	-5	7,089	-0.07%
2021/03/02	4	46.65	3	47.42	46.30	1	7,058	0.01%
2021/02/26	2	46.73	4	46.80	46.95	-2	7,067	-0.03%
2021/02/25	3	47.05	9	47.16	47.15	-6	7,192	-0.08%
2021/02/24	8	46.86	1	46.80	46.80	7	7,232	0.10%
2021/02/23	30	47.67	29	47.64	47.50	1	7,210	0.01%
2021/02/22	24	47.14	26	47.06	47.55	-2	7,116	-0.03%
2021/02/19	3	46.23	3	46.12	46.45	0	7,059	0.00%
2021/02/18	3	46.05	16	45.73	46.05	-13	7,137	-0.18%
2021/02/17	6	44.97	3	45.20	45.35	3	7,136	0.04%
2021/02/05	0	44.95	45	44.70	44.55	-45	7,110	-0.63%
2021/02/04	6	44.50	7	44.52	44.45	-1	7,126	-0.01%
2021/02/03	3	44.30	0	0.00	44.35	3	7,123	0.04%
2021/02/02	2	45.10	1	45.20	44.80	1	7,118	0.01%
2021/02/01	5	44.17	1	44.50	44.50	4	7,110	0.06%
2021/01/28	0	0.00	10	45.96	45.90	-10	7,043	-0.14%
2021/01/27	3	46.60	10	46.53	46.75	-7	7,024	-0.10%
2021/01/26	3	47.12	4	46.76	46.50	-1	7,000	-0.01%
2021/01/25	19	46.71	12	46.36	47.00	7	6,957	0.10%
2021/01/22	6	45.03	22	45.39	45.80	-16	6,817	-0.23%
2021/01/21	24	44.16	5	44.59	44.05	19	6,744	0.28%
2021/01/20	9	44.92	11	45.05	44.60	-2	6,668	-0.03%
2021/01/19	4	46.50	0	0.00	46.20	4	6,593	0.06%
2021/01/18	4	46.11	0	0.00	46.15	4	6,568	0.06%
2021/01/15	32	47.72	13.8	48.60	47.25	18.2	6,499	0.28%
2021/01/14	15	48.69	34.1	48.67	49.25	-19.1	6,351	-0.30%
2021/01/13	0	0.00	7	47.95	47.90	-7	6,186	-0.11%
2021/01/12	51	48.05	1	47.90	47.65	50	6,282	0.80%
2021/01/11	24	48.19	4	48.73	48.25	20	6,268	0.32%
2021/01/08	10	48.03	2	47.88	47.85	8	6,230	0.13%
2021/01/07	5	48.19	4	48.35	48.25	1	6,210	0.02%
2021/01/06	43	48.95	35	49.54	48.55	8	6,109	0.13%
2021/01/05	8	48.76	24.1	48.92	48.80	-16.1	5,670	-0.28%
2021/01/04	54	48.63	53	48.71	48.50	1	5,539	0.02%
2020/12/31	5	47.09	1	47.15	47.10	4	5,229	0.08%
2020/12/30	11	47.25	7	47.45	47.40	4	5,203	0.08%
2020/12/29	18	47.40	2	46.95	46.95	16	5,154	0.31%
2020/12/28	23	48.33	14	48.18	48.10	9	5,077	0.18%
2020/12/25	8	47.53	20.2	48.01	48.50	-12.2	4,927	-0.25%
2020/12/24	2	47.10	36	46.84	46.80	-34	4,727	-0.72%
2020/12/23	37.3	47.12	8	47.16	47.05	29.3	4,716	0.62%
2020/12/22	7	46.33	5	46.83	45.80	2	4,700	0.04%
2020/12/21	7	46.78	27	46.76	47.10	-20	4,638	-0.43%
2020/12/18	4	46.55	1	46.50	46.30	3	4,550	0.07%
2020/12/17	12	46.54	5	46.61	46.70	7	4,507	0.16%
2020/12/16	10	47.29	26	47.42	47.40	-16	4,408	-0.36%
2020/12/15	19	47.07	10	47.25	46.60	9	4,289	0.21%
2020/12/14	61	48.38	25	48.28	48.20	36	4,139	0.87%
2020/12/11	53	46.85	51	47.22	47.60	2	3,748	0.05%
2020/12/10	5	44.55	6	44.53	44.55	-1	3,138	-0.03%
2020/12/08	8	44.60	3.1	44.31	44.20	4.9	3,034	0.16%
2020/12/07	6	44.23	1	44.10	44.40	5	2,953	0.17%
2020/12/03	5	44.20	2	44.35	44.20	3	2,851	0.11%
2020/12/02	0	0.00	2	43.60	43.60	-2	2,768	-0.07%
2020/12/01	16	42.89	6	43.36	43.40	10	2,770	0.36%
2020/11/30	6	43.36	0	0.00	42.90	6	2,867	0.21%
2020/11/27	0	0.00	1	43.10	43.00	-1	2,881	-0.03%
2020/11/26	0	0.00	2	42.65	42.65	-2	2,960	-0.07%
2020/11/25	0	0.00	1	42.60	42.30	-1	2,982	-0.03%
2020/11/24	5	43.02	7	42.91	42.65	-2	2,981	-0.07%
2020/11/23	0	0.00	1	42.60	42.55	-1	2,876	-0.03%
2020/11/20	8	41.85	0	0.00	41.85	8	2,850	0.28%
2020/11/18	11.1	42.05	11	42.20	42.10	0.1	2,974	0.00%
2020/11/17	13	42.34	2	42.18	42.15	11	3,148	0.35%
2020/11/13	2	41.35	0	0.00	41.40	2	3,627	0.06%
2020/11/12	4	41.43	4	41.75	41.50	0	3,711	0.00%
2020/11/11	0	0.00	1	40.75	41.05	-1	3,734	-0.03%
2020/11/09	2	40.80	0	0.00	40.75	2	3,763	0.05%
2020/11/06	1	40.85	0	0.00	40.80	1	3,828	0.03%
2020/11/05	0	0.00	2	40.60	40.75	-2	3,879	-0.05%
2020/11/04	0	0.00	1	40.70	40.65	-1	3,907	-0.03%
2020/11/02	2	39.88	0	0.00	40.05	2	4,074	0.05%
2020/10/28	30	41.70	0	0.00	41.65	30	4,268	0.70%
2020/10/27	0	0.00	2	42.35	42.25	-2	4,271	-0.05%
2020/10/26	1	41.80	7	41.97	42.30	-6	4,270	-0.14%
2020/10/23	51	41.76	3	42.10	41.95	48	4,283	1.12%
2020/10/22	1	41.95	0	0.00	42.10	1	4,342	0.02%
2020/10/21	2	42.10	3	42.20	42.05	-1	4,348	-0.02%
2020/10/20	11	42.73	7.1	43.00	42.30	3.9	4,456	0.09%
2020/10/19	6	42.52	86	42.63	42.85	-80	4,359	-1.84%
2020/10/16	1	41.05	2	41.93	41.05	-1	4,377	-0.02%
2020/10/15	2	41.40	1	41.55	41.45	1	4,529	0.02%
2020/10/13	0	0.00	1	40.35	40.35	-1	4,787	-0.02%
2020/10/08	20	41.35	15	41.15	41.30	5	4,945	0.10%
2020/10/06	1	41.25	0	0.00	41.25	1	5,135	0.02%
2020/10/05	0	0.00	6	41.18	41.25	-6	5,566	-0.11%
2020/09/30	0	0.00	1	41.00	40.90	-1	5,753	-0.02%
2020/09/28	2	41.00	3	41.07	41.05	-1	5,978	-0.02%
2020/09/25	11	41.29	5	41.08	41.20	6	6,077	0.10%
2020/09/24	5	40.40	4	40.44	40.40	1	6,049	0.02%
2020/09/23	0	0.00	2	40.03	40.20	-2	6,050	-0.03%
2020/09/22	3	40.28	1	40.55	40.20	2	6,190	0.03%
2020/09/21	15	40.93	10	40.80	40.85	5	6,266	0.08%
2020/09/17	0	0.00	15	41.33	41.35	-15	6,348	-0.24%
2020/09/16	10	41.25	0	0.00	41.35	10	6,514	0.15%
2020/09/15	7	41.40	3	41.35	41.55	4	6,828	0.06%
2020/09/14	1	41.15	4	40.99	41.40	-3	6,860	-0.04%
2020/09/11	4	40.43	0	0.00	40.10	4	6,849	0.06%
2020/09/10	1	41.30	0	0.00	40.60	1	6,820	0.01%
2020/09/09	1	40.70	1	40.85	41.20	0	6,839	0.00%
2020/09/08	10	41.48	0	0.00	41.65	10	6,812	0.15%
2020/09/07	22	42.12	5	42.16	41.70	17	6,812	0.25%
2020/09/04	5	42.32	2	42.35	42.60	3	6,795	0.04%
2020/09/03	11	43.26	8	43.63	43.10	3	6,761	0.04%
2020/09/02	3	43.00	5	43.48	42.80	-2	6,641	-0.03%
2020/09/01	3	43.00	5	42.95	43.10	-2	6,643	-0.03%
2020/08/28	10	41.65	10	42.05	42.00	0	6,577	0.00%
2020/08/26	0	0.00	1	42.50	42.25	-1	6,550	-0.02%
2020/08/25	51	42.90	161	42.27	42.25	-110	6,525	-1.69%	大賣/鉅額交易
2020/08/24	1	42.75	1	42.25	42.75	0	6,469	0.00%
2020/08/21	120	42.82	17	42.75	42.85	103	6,403	1.61%	大買/鉅額交易
2020/08/20	13	41.16	4	41.45	40.90	9	6,284	0.14%
2020/08/19	18	44.06	23	43.17	43.25	-5	6,081	-0.08%
2020/08/18	6	41.97	2	41.50	41.85	4	5,739	0.07%
2020/08/17	0	0.00	1	41.35	41.35	-1	5,670	-0.02%
2020/08/14	0	0.00	6	40.28	40.20	-6	5,639	-0.11%
2020/08/12	1	40.30	0	0.00	40.70	1	5,622	0.02%
2020/08/11	1	40.00	0	0.00	40.00	1	5,566	0.02%
2020/08/10	2	41.25	0	0.00	41.00	2	5,553	0.04%
2020/08/07	2	41.35	5	41.44	41.15	-3	5,549	-0.05%
2020/08/06	3	41.05	5.2	41.41	41.05	-2.2	5,466	-0.04%
2020/08/05	3	40.98	9	41.31	41.45	-6	5,439	-0.11%
2020/08/04	5	40.55	9	40.93	40.85	-4	5,472	-0.07%
2020/08/03	0	0.00	1	40.50	40.50	-1	5,366	-0.02%
2020/07/31	1	39.90	0	0.00	39.75	1	5,363	0.02%
2020/07/30	20	39.47	5	39.55	39.80	15	5,370	0.28%
2020/07/28	6	39.50	9.5	39.79	39.00	-3.5	5,409	-0.06%
2020/07/27	11	40.64	10	40.14	39.90	1	5,528	0.02%
2020/07/24	13	41.87	3	42.15	41.50	10	5,541	0.18%
2020/07/23	2	41.75	11	41.71	42.35	-9	5,432	-0.17%
2020/07/22	5.5	41.71	6	41.53	41.35	-0.5	5,414	-0.01%
2020/07/21	10.1	43.66	25	43.86	43.50	-14.9	5,327	-0.28%
2020/07/20	1	44.00	46	44.03	43.95	-45.1	5,169	-0.87%
2020/07/17	12	44.69	63	44.71	44.55	-51.1	5,089	-1.00%
2020/07/16	5	44.19	1	44.50	44.50	4	4,903	0.08%
2020/07/15	5	44.15	2	44.10	43.45	3	4,803	0.06%
2020/07/14	4	44.00	8	44.16	44.10	-4	4,776	-0.08%
2020/07/13	16	44.29	20	44.45	44.40	-4	4,729	-0.09%
2020/07/10	41	44.55	20	44.37	44.45	21	4,649	0.45%
2020/07/09	10	43.13	11	43.28	43.75	-1	4,245	-0.02%
2020/07/08	4	41.88	5	41.98	42.00	-1	4,064	-0.02%
2020/07/07	5	41.54	10	41.87	42.00	-5	4,020	-0.12%
2020/07/06	4	41.03	21	41.10	41.25	-17	3,895	-0.44%
2020/07/03	19	40.08	0	0.00	40.25	19	3,836	0.50%
2020/07/02	1	39.85	2	40.25	40.40	-1	3,898	-0.03%
2020/07/01	22	40.14	6	40.23	40.05	16	3,958	0.40%
2020/06/30	0	0.00	5	39.14	39.90	-5	3,875	-0.13%
2020/06/29	5	38.40	0	0.00	38.35	5	3,815	0.13%
2020/06/24	6	39.18	2	39.15	39.05	4	3,795	0.11%
2020/06/23	9	39.01	10	39.15	39.40	-1	3,794	-0.03%
2020/06/22	3	39.63	30	39.57	40.00	-27	3,668	-0.74%
2020/06/19	3	38.00	2	38.55	38.45	1	3,386	0.03%
2020/06/17	2	37.80	0	0.00	37.80	2	3,348	0.06%
2020/06/16	1	37.65	5	37.85	38.00	-4	3,368	-0.12%
2020/06/15	4	36.85	0	0.00	36.60	4	3,404	0.12%
2020/06/12	11	36.61	0	0.00	36.90	11	3,425	0.32%
2020/06/10	5	37.90	0	0.00	37.95	5	3,500	0.14%
2020/06/09	1	37.90	0.5	37.80	37.80	0.5	3,634	0.01%
2020/06/08	2	38.18	0	0.00	38.20	2	3,693	0.05%
2020/06/05	0	0.00	10	38.34	38.75	-10	3,634	-0.28%
2020/06/04	0	0.00	1	37.90	37.95	-1	3,598	-0.03%
2020/06/03	3	37.65	5	37.75	37.70	-2	3,619	-0.06%
2020/06/02	1	37.40	1	37.55	37.40	0	3,603	0.00%
2020/06/01	2	36.83	1	37.35	37.10	1	3,607	0.03%
2020/05/28	1	36.65	4.1	36.71	36.70	-3.1	3,613	-0.09%
2020/05/27	2	37.28	3.1	37.44	37.35	-1.1	3,604	-0.03%
2020/05/26	12	36.33	1	36.70	37.00	11	3,549	0.31%
2020/05/25	2	35.73	3	35.70	35.80	-1	3,519	-0.03%
2020/05/22	1	36.10	0	0.00	36.05	1	3,507	0.03%
2020/05/21	0	0.00	1	37.00	36.50	-1	3,494	-0.03%
2020/05/20	1	36.25	0	0.00	36.10	1	3,488	0.03%
2020/05/19	2	36.25	2	36.20	36.25	0	3,493	0.00%
2020/05/18	13	36.17	0	36.20	36.10	13	3,519	0.37%
2020/05/15	1	36.60	0	0.00	36.35	1	3,531	0.03%
2020/05/14	2	37.60	1	37.70	37.10	1	3,515	0.03%
2020/05/13	3	37.82	0	0.00	37.95	3	3,509	0.09%
2020/05/12	1	38.05	5	38.05	38.20	-4	3,502	-0.11%
2020/05/11	8	39.04	13	38.70	38.60	-5	3,486	-0.14%
2020/05/08	12	37.98	6	37.92	37.90	6	3,389	0.18%
2020/05/07	7	37.51	0	0.00	37.65	7	3,369	0.21%
2020/05/06	0	0.00	8	37.64	37.35	-8	3,364	-0.24%
2020/05/05	0	0.00	2	38.00	37.65	-2	3,364	-0.06%
2020/05/04	5	37.70	1	37.55	37.65	4	3,364	0.12%
2020/04/30	25	38.44	15	38.36	38.45	10	3,359	0.30%
2020/04/29	1	36.35	8	36.54	37.10	-7	3,229	-0.22%
2020/04/28	0	0.00	8	36.37	36.30	-8	3,230	-0.25%
2020/04/27	5	35.97	3	35.85	36.00	2	3,293	0.06%
2020/04/24	15	36.16	10	35.99	35.75	5	3,281	0.15%
2020/04/23	11	36.09	0	0.00	35.85	11	3,191	0.34%
2020/04/22	6.8	34.53	0	0.00	34.55	6.8	3,150	0.21%
2020/04/21	10	34.50	0	0.00	34.25	10	3,148	0.32%
2020/04/20	0	0.00	1	35.50	35.45	-1	3,167	-0.03%
2020/04/17	20	36.18	12	35.15	35.20	8	3,171	0.25%
2020/04/16	11	35.44	0	0.00	35.55	11	3,164	0.35%
2020/04/15	6	35.35	4	35.41	35.10	2	3,179	0.06%
2020/04/14	1	34.90	9	34.91	34.90	-8	3,204	-0.25%
2020/04/09	2	35.03	3	34.58	34.40	-1	3,353	-0.03%
2020/04/08	5	34.63	13	34.78	35.00	-8	3,473	-0.23%
2020/04/07	20	34.61	13	34.74	34.90	7	3,459	0.20%
2020/04/06	16	31.27	12	32.15	32.75	4	3,453	0.12%
2020/04/01	0	0.00	10	29.85	29.80	-10	3,570	-0.28%
2020/03/31	0	0.00	1	29.20	29.25	-1	3,641	-0.03%
2020/03/27	17	29.31	0	0.00	28.90	17	3,612	0.47%
2020/03/26	5	28.80	31	28.39	28.70	-26	3,601	-0.72%
2020/03/25	20	28.25	0	0.00	27.70	20	3,579	0.56%
2020/03/24	10	26.40	14	26.43	26.80	-4	3,562	-0.11%
2020/03/23	11	24.77	0	0.00	25.00	11	3,583	0.31%
2020/03/20	0	0.00	4	25.18	25.70	-4	3,597	-0.11%
2020/03/19	4	24.30	2	24.37	23.40	2	3,583	0.06%
2020/03/18	13	26.73	0	0.00	26.00	13	3,620	0.36%
2020/03/17	7	26.86	3	27.27	26.90	4	3,842	0.10%
2020/03/16	2	28.23	0	0.00	27.80	2	3,911	0.05%
2020/03/13	3	28.38	0	0.00	28.45	3	4,071	0.07%
2020/03/12	3	31.47	2	32.90	31.50	1	4,017	0.02%
2020/03/11	1	35.00	0	0.00	34.80	1	3,992	0.03%
2020/03/10	1	34.50	4	34.43	35.05	-3	4,013	-0.07%
2020/03/09	1	36.10	18	35.10	35.00	-17	4,066	-0.42%
2020/03/06	1	36.85	0	0.00	36.75	1	4,173	0.02%
2020/03/05	0	0.00	3	37.60	37.65	-3	4,251	-0.07%
2020/03/04	0	0.00	1	36.70	37.00	-1	4,308	-0.02%
2020/03/03	6	37.44	2	37.40	37.20	4	4,322	0.09%
2020/03/02	5	36.50	4	36.40	36.50	1	4,344	0.02%
2020/02/27	2	37.28	0	0.00	37.20	2	4,385	0.05%
2020/02/26	3	38.20	0	0.00	38.20	3	4,383	0.07%
2020/02/25	1	37.50	1	38.10	38.30	0	4,392	0.00%
2020/02/24	3	37.90	1	37.95	37.95	2	4,427	0.05%
2020/02/21	1	38.70	1	38.60	38.35	0	4,472	0.00%
2020/02/19	1	38.70	2	38.90	38.85	-1	4,531	-0.02%
2020/02/17	0	0.00	1	38.70	38.80	-1	4,685	-0.02%
2020/02/14	1	39.25	2	39.35	39.40	-1	5,007	-0.02%
2020/02/13	1	39.55	1	39.55	38.85	0	5,135	0.00%
2020/02/12	1	39.25	3.1	39.14	39.25	-2.1	5,342	-0.04%
2020/02/11	1	38.60	1	38.55	38.90	0	5,467	0.00%
2020/02/10	0	0.00	5	38.00	38.00	-5	5,641	-0.09%
2020/02/07	5	38.60	6	38.85	38.60	-1	5,764	-0.02%
2020/02/06	0	0.00	11	39.20	39.40	-11	5,885	-0.19%
2020/02/05	2	39.40	10	38.88	38.90	-8	5,997	-0.13%
2020/02/04	7	38.57	5	39.00	39.40	2	6,363	0.03%
2020/02/03	1	37.80	2	36.65	38.00	-1	6,511	-0.02%
2020/01/31	6	40.22	5	39.74	39.80	1	6,658	0.02%
2020/01/30	2	41.20	3	41.02	40.30	-1	6,867	-0.01%
2020/01/20	6	44.93	7	45.00	44.75	-1	6,931	-0.01%
2020/01/17	18	44.85	1	45.00	44.75	17	7,059	0.24%
2020/01/16	2	44.63	2	44.70	44.70	0	7,236	0.00%
2020/01/15	6	44.38	0	0.00	44.10	6	7,475	0.08%
2020/01/14	7	44.32	16	44.36	44.45	-9	8,362	-0.11%
2020/01/13	1	43.50	10	43.40	43.60	-9	8,385	-0.11%
2020/01/10	4	43.35	4	43.05	43.40	0	8,464	0.00%
2020/01/09	7	43.67	5	43.40	43.20	2	8,509	0.02%
2020/01/08	3	43.22	2	43.80	43.25	1	8,763	0.01%
2020/01/07	33	43.10	5	43.86	43.00	28	8,956	0.31%
2020/01/06	12	44.75	5	44.45	44.15	7	9,363	0.07%
2020/01/03	5	45.53	3	45.18	45.35	2	9,819	0.02%
2020/01/02	15	46.71	11	46.36	45.90	4	10,112	0.04%
2019/12/31	5	45.80	5	46.13	45.80	0	10,155	0.00%
2019/12/30	5	45.84	23	45.97	46.10	-18	10,186	-0.18%
2019/12/27	22	45.50	18.2	45.67	46.00	3.8	10,049	0.04%
2019/12/26	4	44.25	9	44.50	44.80	-5	9,824	-0.05%
2019/12/25	1	43.85	0	0.00	43.85	1	9,696	0.01%
2019/12/24	7	43.81	4	43.75	43.85	3	9,720	0.03%
2019/12/23	14	43.99	0	0.00	43.75	14	9,746	0.14%
2019/12/19	2	43.38	0	0.00	43.20	2	9,735	0.02%
2019/12/18	5	43.76	2	43.80	43.40	3	9,748	0.03%
2019/12/17	3	43.93	2.2	43.94	43.90	0.8	9,828	0.01%
2019/12/16	7	43.82	3	43.97	44.10	4	9,899	0.04%
2019/12/13	48	44.22	5	44.46	43.70	43	10,019	0.43%
2019/12/12	78	45.20	14	45.95	44.65	64	9,924	0.64%
2019/12/11	9	44.65	15	44.91	45.25	-6	9,721	-0.06%
2019/12/10	15.2	44.95	12	44.95	44.80	3.2	9,684	0.03%
2019/12/09	25	43.89	3	44.27	43.85	22	9,488	0.23%
2019/12/06	25	44.10	2.1	43.87	44.15	22.9	9,472	0.24%
2019/12/05	57	43.23	0	0.00	43.30	57	9,755	0.58%
2019/12/04	49	43.12	4	43.04	43.00	45	9,952	0.45%
2019/12/03	13	44.30	7	44.19	43.90	6	9,913	0.06%
2019/12/02	5	43.59	1	43.45	43.50	4	9,777	0.04%
2019/11/29	7	42.90	4	43.30	43.15	3	9,734	0.03%
2019/11/28	3	43.18	0	0.00	43.45	3	9,673	0.03%
2019/11/27	0	0.00	1	43.15	43.55	-1	9,674	-0.01%
2019/11/26	1	43.35	1	43.50	43.50	0	9,652	0.00%
2019/11/25	0	0.00	3	42.52	42.75	-3	9,633	-0.03%
2019/11/22	3	42.58	0	0.00	42.35	3	9,644	0.03%
2019/11/21	1	42.05	5	42.54	42.60	-4	9,690	-0.04%
2019/11/20	2	42.88	11	42.37	42.35	-9	9,701	-0.09%
2019/11/19	1	43.20	5	43.42	43.20	-4	9,746	-0.04%
2019/11/18	5	43.30	4	43.41	43.50	1	9,730	0.01%
2019/11/15	12	42.87	14	42.90	43.05	-2	9,742	-0.02%
2019/11/14	7	41.96	11	42.27	42.20	-4	9,773	-0.04%
2019/11/13	19	42.46	8	43.28	42.10	11	9,656	0.11%
2019/11/12	6	45.04	0	44.70	44.65	6	9,317	0.06%
2019/11/11	15	45.83	2	45.53	45.20	13	9,183	0.14%
2019/11/08	5	45.20	83	45.02	45.70	-78	8,954	-0.87%
2019/11/07	7	45.01	10	44.90	44.95	-3	8,821	-0.03%
2019/11/06	6	44.58	11	44.50	44.60	-5	8,649	-0.06%
2019/11/05	11	44.17	14.8	44.08	44.05	-3.8	8,518	-0.04%
2019/11/04	18	45.09	7	45.26	45.00	11	8,393	0.13%
2019/11/01	78	46.21	30	46.07	45.90	48	8,267	0.58%
2019/10/31	22	45.44	34	45.60	45.70	-12	7,899	-0.15%
2019/10/30	18	45.32	16	45.50	45.00	2	7,712	0.03%
2019/10/29	37	45.29	28	45.24	44.75	9	7,522	0.12%
2019/10/28	10	44.33	9	44.53	44.20	1	7,296	0.01%
2019/10/25	15	44.07	17	43.95	43.80	-2	7,172	-0.03%
2019/10/24	29	45.18	27	45.02	44.80	2	7,057	0.03%
2019/10/23	18	46.13	15	45.43	45.05	3	6,886	0.04%
2019/10/22	38	46.64	107.1	46.50	46.00	-69.1	6,665	-1.04%	大賣/
2019/10/21	4	43.73	8	43.75	44.00	-4	5,805	-0.07%
2019/10/18	4	43.35	6.1	43.62	43.60	-2.1	5,744	-0.04%
2019/10/17	7	43.17	25	42.99	43.35	-18	5,658	-0.32%
2019/10/16	41	43.98	27	44.09	43.05	14	5,626	0.25%
2019/10/15	27	43.60	22	43.53	43.30	5	5,344	0.09%
2019/10/14	73	43.88	23	43.42	44.55	50	5,150	0.97%
2019/10/09	71	39.86	81.1	40.00	40.50	-10.1	4,702	-0.22%
2019/10/08	37	38.57	24	38.83	38.50	13	4,309	0.30%
2019/10/07	21	37.29	21	37.36	37.35	0	4,173	0.00%
2019/10/04	1	36.55	0	0.00	36.55	1	4,071	0.02%
2019/10/03	0	0.00	30	35.05	35.05	-30	3,990	-0.75%
2019/10/01	1	35.05	0	0.00	35.20	1	3,992	0.03%
2019/09/27	2	34.68	0	0.00	34.80	2	4,004	0.05%
2019/09/26	0	0.00	1	35.55	35.60	-1	3,976	-0.03%
2019/09/25	0	0.00	4	35.29	35.55	-4	3,944	-0.10%
2019/09/24	2	36.50	4	36.26	36.00	-2	3,936	-0.05%
2019/09/23	5	36.12	7	36.10	36.45	-2	3,901	-0.05%
2019/09/20	9	36.83	1	36.85	36.10	8	3,869	0.21%
2019/09/19	5	36.45	2	36.73	36.50	3	3,745	0.08%
2019/09/18	4.2	36.69	1	36.25	37.00	3.2	3,653	0.09%
2019/09/17	0	0.00	2	35.70	35.55	-2	3,510	-0.06%
2019/09/16	1	35.30	0	0.00	35.95	1	3,567	0.03%
2019/09/12	4	35.98	4	35.55	36.15	0	3,531	0.00%
2019/09/10	22	35.44	16	35.32	34.80	6	3,423	0.18%
2019/09/09	25	37.76	13	36.26	35.70	12	3,350	0.36%
2019/09/06	3	36.45	7.4	36.46	36.60	-4.4	3,022	-0.14%
2019/09/05	2.3	35.09	17	35.16	34.85	-14.7	2,852	-0.52%
2019/09/04	5	34.94	0	0.00	35.20	5	2,855	0.18%
2019/09/03	6	35.24	17	35.23	35.20	-11	2,837	-0.39%
2019/08/30	5	34.95	1	34.80	34.65	4	2,772	0.14%
2019/08/29	1	34.45	3	34.35	34.50	-2	2,747	-0.07%
2019/08/27	4	34.05	3	33.85	33.75	1	2,691	0.04%
2019/08/26	6	33.63	4	33.78	33.35	2	2,671	0.07%
2019/08/23	12	35.20	4	35.35	35.30	8	2,631	0.30%
2019/08/22	12	35.54	21	35.81	35.75	-9	2,602	-0.35%
2019/08/21	7	34.95	3	34.85	34.85	4	2,522	0.16%
2019/08/20	48	35.34	15	34.95	35.05	33	2,497	1.32%
2019/08/19	2	34.90	4	34.73	35.05	-2	2,432	-0.08%
2019/08/16	0	0.00	4	32.31	32.90	-4	2,354	-0.17%
2019/08/15	3	31.50	0	0.00	31.60	3	2,333	0.13%
2019/08/08	2	32.08	0	0.00	32.00	2	2,394	0.08%
2019/08/05	1	31.25	0	0.00	30.80	1	2,551	0.04%
2019/08/02	11	31.86	0	0.00	31.80	11	2,666	0.41%
2019/07/30	1	35.50	20	35.15	35.15	-19	2,822	-0.67%
2019/07/29	1	35.70	10	35.80	35.65	-9	2,808	-0.32%
2019/07/26	1	35.70	1	35.85	35.70	0	2,837	0.00%
2019/07/23	2	35.43	12	35.60	35.15	-10	2,959	-0.34%
2019/07/22	0	0.00	10	35.50	35.15	-10	3,052	-0.33%
2019/07/19	0	0.00	1.1	35.10	35.10	-1.1	3,036	-0.04%
2019/07/18	7	35.66	16	35.51	34.90	-9	3,040	-0.30%
2019/07/17	1	35.20	1	35.25	35.20	0	3,007	0.00%
2019/07/16	15	35.52	5	35.30	35.10	10	3,048	0.33%
2019/07/15	1	35.15	14	35.26	35.15	-13	3,079	-0.42%
2019/07/12	17	35.76	1	35.75	35.80	16	3,119	0.51%
2019/07/11	9	36.39	13	36.54	36.80	-4	3,099	-0.13%
2019/07/10	0	0.00	1	33.85	35.80	-1	2,908	-0.03%
2019/07/09	0	0.00	1	32.45	32.55	-1	2,876	-0.03%
2019/07/04	0	0.00	22	32.56	32.90	-22	3,180	-0.69%
2019/07/03	3	32.30	0	0.00	32.10	3	3,236	0.09%
2019/07/02	20	32.38	0	0.00	32.30	20	3,420	0.58%
2019/07/01	1	32.25	3	32.23	32.60	-2	3,839	-0.05%
2019/06/28	1	31.65	1	31.90	31.65	0	3,864	0.00%
2019/06/27	1	31.70	2	31.80	31.70	-1	3,904	-0.03%
2019/06/26	3	31.37	0	0.00	31.45	3	3,933	0.08%
2019/06/24	1	32.00	1	31.95	32.00	0	4,174	0.00%
2019/06/21	1	31.70	5	32.99	31.70	-4	4,317	-0.09%
2019/06/20	0	0.00	1	32.35	32.35	-1	4,331	-0.02%
2019/06/19	0	0.00	1	31.45	31.65	-1	4,389	-0.02%
2019/06/18	1	30.90	1	31.10	31.00	0	4,417	0.00%
2019/06/17	4	31.05	0	0.00	31.00	4	4,482	0.09%
2019/06/14	1	31.55	0	0.00	31.55	1	4,557	0.02%
2019/06/13	1	31.50	1	32.90	31.50	0	4,625	0.00%
2019/06/12	3	32.10	7	32.07	32.95	-4	4,701	-0.09%
2019/06/11	1	31.20	1	31.50	31.15	0	4,830	0.00%
2019/06/10	5	31.04	2	31.10	31.00	3	5,174	0.06%
2019/06/06	2	30.70	0	0.00	30.65	2	5,754	0.03%
2019/06/05	1	31.45	0	31.40	31.10	1	6,114	0.02%
2019/06/04	2	31.10	0	0.00	31.00	2	6,214	0.03%
2019/06/03	2	31.60	0	0.00	31.50	2	6,445	0.03%
2019/05/31	1	32.00	0	0.00	32.05	1	6,806	0.01%
2019/05/30	5	31.20	5	31.30	31.40	0	7,087	0.00%
2019/05/29	6	30.87	7	30.56	30.75	-1	7,135	-0.01%
2019/05/28	1	30.50	0	0.00	30.50	1	7,127	0.01%
2019/05/24	0	0.00	1	31.55	31.60	-1	7,203	-0.01%
2019/05/23	1	31.20	1	31.10	30.90	0	7,217	0.00%
2019/05/22	2	32.50	2	32.95	32.20	0	7,189	0.00%
2019/05/21	3	32.63	2	32.55	32.65	1	7,196	0.01%
2019/05/20	0	0.00	1	31.75	32.10	-1	7,191	-0.01%
2019/05/17	4	32.15	5	31.98	31.55	-1	7,296	-0.01%
2019/05/16	1	33.25	1	33.25	32.85	0	7,308	0.00%
2019/05/15	0	0.00	1	33.05	33.95	-1	7,297	-0.01%
2019/05/14	1	32.05	0	0.00	33.00	1	7,285	0.01%
2019/05/13	1	33.60	1	33.00	32.80	0	7,185	0.00%
2019/05/10	10	33.93	9	33.94	33.70	1	7,109	0.01%
2019/05/09	3	35.43	3	35.70	35.45	0	6,976	0.00%
2019/05/08	2	35.45	2	35.43	35.35	0	6,904	0.00%
2019/05/07	2	37.90	1	37.35	37.35	1	6,796	0.01%
2019/05/06	6	38.28	7	38.07	37.90	-1	6,747	-0.01%
2019/05/03	29	38.54	27	38.81	39.00	2	6,703	0.03%
2019/05/02	7	38.36	9	38.18	38.80	-2	6,634	-0.03%
2019/04/30	3	37.17	0	0.00	37.50	3	6,546	0.05%
2019/04/29	16	38.76	3	37.58	37.50	13	6,501	0.20%
2019/04/26	2	38.75	25	39.06	38.95	-23	6,379	-0.36%
2019/04/25	3	37.97	2	38.03	37.95	1	6,240	0.02%
2019/04/24	0	0.00	4	38.13	37.85	-4	6,232	-0.06%
2019/04/23	2	38.00	0	0.00	37.95	2	6,208	0.03%
2019/04/22	4	38.75	7	38.60	38.65	-3	6,181	-0.05%
2019/04/19	15	38.12	4	38.20	37.70	11	6,119	0.18%
2019/04/18	3	38.88	4	39.39	38.25	-1	6,016	-0.02%
2019/04/17	10	39.81	12	39.96	39.20	-2	5,932	-0.03%
2019/04/16	2	39.55	0	0.00	39.50	2	5,834	0.03%
2019/04/15	10	39.17	6	38.98	40.20	4	5,761	0.07%
2019/04/12	16	39.76	0	0.00	38.95	16	5,677	0.28%
2019/04/11	21	40.53	1	41.70	40.05	20	5,554	0.36%
2019/04/10	15	41.50	3	42.40	41.10	12	5,459	0.22%
2019/04/09	0	0.00	5	42.32	42.90	-5	5,339	-0.09%
2019/04/08	6	44.44	1	43.90	43.05	5	5,252	0.10%
2019/04/03	8	41.83	68.8	43.16	43.45	-60.8	5,053	-1.20%
2019/04/02	3	39.45	3	39.62	39.50	0	4,620	0.00%
2019/03/29	5	39.40	5	39.29	39.20	0	4,523	0.00%
2019/03/28	7	39.57	4	40.03	39.05	3	4,497	0.07%
2019/03/27	7	40.16	11	40.23	40.75	-4	4,438	-0.09%
2019/03/26	5	39.62	4	39.43	39.00	1	4,258	0.02%
2019/03/25	1	37.35	1	37.65	38.00	0	4,125	0.00%
2019/03/22	3	39.00	3	38.35	38.25	0	4,042	0.00%
2019/03/21	2	38.13	1	38.65	38.65	1	3,975	0.03%
2019/03/20	5	38.28	1	38.05	38.15	4	3,961	0.10%
2019/03/19	0	0.00	186	38.42	38.00	-186	3,894	-4.78%	大賣/鉅額交易
2019/03/18	1	38.20	1	37.70	38.65	0	3,804	0.00%
2019/03/15	7	39.56	55	39.88	38.50	-48	3,726	-1.29%
2019/03/14	9	40.08	14	40.43	40.65	-5	3,582	-0.14%
2019/03/13	221	38.55	19	39.91	40.30	202	3,419	5.91%	大買/鉅額交易
2019/03/12	20	38.42	133	38.36	37.55	-113	3,078	-3.67%	大賣/鉅額交易
2019/03/11	55	36.83	15	38.33	38.60	40	2,521	1.59%
2019/03/08	1	34.45	12	34.68	35.10	-11	2,187	-0.50%
2019/03/07	10	34.70	26	34.53	35.10	-16	2,108	-0.76%
2019/03/06	105	33.45	23	33.66	34.70	82	1,888	4.34%	大買/
2019/03/05	2	32.18	6	32.35	31.95	-4	1,550	-0.26%
2019/03/04	1	29.95	3	29.97	30.40	-2	1,261	-0.16%
2019/02/27	1	28.95	2	28.80	28.80	-1	1,193	-0.08%
2019/02/26	1	28.60	46	28.35	28.35	-45	1,179	-3.82%
2019/02/22	5	27.30	0	0.00	27.30	5	1,125	0.44%
2019/02/21	0	0.00	4	27.85	27.95	-4	1,133	-0.35%
2019/02/20	10	27.75	26	28.01	28.10	-16	1,163	-1.38%
2019/02/19	1	27.80	0	0.00	28.00	1	1,301	0.08%
2019/02/18	0	0.00	106	27.99	28.00	-106	1,411	-7.51%	大賣/鉅額交易
2019/02/14	102	25.24	3	25.15	25.20	99	1,242	7.97%	大買/
2019/02/12	0	0.00	2	24.53	24.65	-2	1,190	-0.17%
2019/01/28	20	24.55	0	0.00	24.40	20	1,180	1.69%
2019/01/21	0	0.00	11	23.86	23.90	-11	1,187	-0.93%
2019/01/18	10	23.90	0	0.00	23.90	10	1,193	0.84%
2019/01/17	0	0.00	2	24.05	24.05	-2	1,200	-0.17%
2019/01/07	0	0.00	2	22.80	23.15	-2	1,246	-0.16%
2019/01/02	2	23.30	0	0.00	23.30	2	1,306	0.15%
2018/12/27	1	24.25	0	0.00	23.80	1	1,344	0.07%
2018/12/26	2	23.80	0	0.00	23.60	2	1,347	0.15%
2018/12/25	2	23.53	3	23.67	23.85	-1	1,351	-0.07%
2018/12/24	4	24.04	1	23.90	24.05	3	1,352	0.22%
2018/12/22	0	0.00	1	23.90	23.70	-1	1,351	-0.07%
2018/12/21	15	23.23	5	22.50	23.50	10	1,362	0.73%
2018/12/20	2	23.00	0	0.00	22.95	2	1,353	0.15%
2018/12/18	1	23.85	0	0.00	23.85	1	1,350	0.07%
2018/12/17	3	24.17	0	24.50	24.35	3	1,433	0.21%
2018/12/14	1	24.65	0.2	25.40	24.60	0.8	1,449	0.06%
2018/12/13	1	25.30	4.3	25.37	25.20	-3.3	1,446	-0.23%
2018/12/06	0	0.00	1	24.85	24.30	-1	1,444	-0.07%
2018/12/04	3	25.10	0	0.00	25.65	3	1,453	0.21%
2018/12/03	1	25.20	5	25.12	25.25	-4	1,434	-0.28%
2018/11/28	1	24.70	0	0.00	24.55	1	1,362	0.07%
2018/11/26	6	24.18	0	0.00	24.10	6	1,335	0.45%
2018/11/22	2	24.60	0	0.00	24.35	2	1,335	0.15%
2018/11/21	2	24.13	0	0.00	24.10	2	1,312	0.15%
2018/11/20	2	24.35	1	24.15	24.15	1	1,301	0.08%
2018/11/16	0	0.00	1	24.00	24.00	-1	1,240	-0.08%
2018/11/15	2	23.30	8	23.13	23.45	-6	1,079	-0.56%
2018/11/14	1	21.55	0	0.00	21.35	1	956	0.10%
2018/10/25	3	20.30	2	20.30	20.30	1	1,130	0.09%
2018/10/24	3	20.90	0	0.00	20.85	3	1,128	0.27%
2018/10/18	1	21.95	0	0.00	21.80	1	1,111	0.09%
2018/10/16	2	22.35	0	0.00	21.90	2	1,109	0.18%
2018/10/15	1	22.40	0	0.00	22.05	1	1,106	0.09%
2018/10/12	0	0.00	2	21.48	21.75	-2	1,115	-0.18%
2018/10/11	10	21.85	20	21.85	21.85	-10	1,110	-0.90%
2018/10/08	5	24.10	0	0.00	24.20	5	1,059	0.47%
2018/09/25	10	25.95	0	0.00	25.90	10	1,029	0.97%
2018/09/20	2	26.85	0	0.00	26.50	2	936	0.21%
2018/09/18	7	27.85	0	0.00	27.20	7	916	0.76%
2018/09/14	0	0.00	3	26.90	27.40	-3	919	-0.33%
2018/09/07	5	27.20	0	0.00	27.20	5	926	0.54%
2018/09/06	0	0.00	0	28.00	27.50	0	917	0.00%
2018/08/31	0	0.00	5	28.35	28.05	-5	967	-0.52%
2018/08/30	10	28.50	0	0.00	28.40	10	983	1.02%
2018/08/28	5	28.00	0	0.00	28.10	5	990	0.51%
2018/08/24	10	27.65	0	0.00	27.60	10	1,019	0.98%
2018/08/21	0	0.00	1	27.45	27.60	-1	1,026	-0.10%
2018/08/20	1	27.60	0	0.00	27.60	1	1,039	0.10%
2018/08/16	1	27.65	0	0.00	27.65	1	1,028	0.10%
2018/08/15	17	27.92	0	0.00	28.30	17	1,018	1.67%
2018/08/14	0	0.00	10	29.50	29.45	-10	964	-1.04%
2018/08/13	3	29.55	0	0.00	29.80	3	967	0.31%
2018/08/08	0	0.00	0	31.15	30.85	0	1,059	0.00%
2018/08/03	3	30.60	0	0.00	30.80	3	1,063	0.28%
2018/08/02	2	30.80	0	0.00	30.80	2	1,054	0.19%
2018/08/01	1	32.90	0	0.00	33.05	1	1,061	0.09%
2018/07/31	24	32.98	0	33.15	33.10	24	1,050	2.28%
2018/07/30	2	33.05	0	0.00	33.05	2	1,060	0.19%
2018/07/26	0	0.00	1	32.50	32.65	-1	1,056	-0.09%
2018/07/25	10	32.58	0	0.00	32.50	10	1,058	0.95%
2018/07/20	1	32.45	0	0.00	32.45	1	1,087	0.09%
2018/07/19	1	32.65	0	0.00	32.55	1	1,094	0.09%
2018/07/18	1	32.15	0	0.00	32.00	1	1,085	0.09%
2018/07/09	0	0.00	2.5	31.44	31.80	-2.5	1,099	-0.23%
2018/07/06	2	30.78	0	0.00	30.65	2	1,088	0.18%
2018/07/03	5	32.40	0	0.00	32.15	5	1,091	0.46%
2018/07/02	1	33.00	0	0.00	32.55	1	1,095	0.09%
2018/06/27	1	32.80	0.2	33.00	32.70	0.8	1,087	0.07%
2018/06/26	7	33.07	0	0.00	33.00	7	1,081	0.65%
2018/06/25	1	34.00	0	0.00	34.00	1	1,063	0.09%
2018/06/22	0	0.00	1	34.45	34.45	-1	1,049	-0.10%
2018/06/20	2	35.20	0	0.00	35.15	2	1,036	0.19%
2018/06/19	3	35.65	0	0.00	35.55	3	1,031	0.29%
2018/06/15	1	36.80	0	0.00	36.80	1	1,008	0.10%
2018/06/13	13	36.12	0	0.00	35.95	13	991	1.31%
2018/06/12	5	35.83	0	36.30	35.80	5	975	0.51%
2018/06/08	1	36.05	0	0.00	36.05	1	964	0.10%
2018/06/06	1	35.70	0	0.00	35.65	1	942	0.11%
2018/06/04	10	35.65	1	35.75	35.70	9	934	0.96%
2018/05/25	1	35.15	0	0.00	35.25	1	962	0.10%
2018/05/24	8	35.10	0	0.00	35.20	8	968	0.83%
2018/05/18	33	35.10	2	35.28	35.05	31	1,007	3.08%
2018/05/17	6	35.71	0	0.00	35.75	6	1,004	0.60%
2018/05/16	21	36.00	0	0.00	35.55	21	991	2.12%
2018/05/15	2	39.78	2	40.20	39.50	0	928	0.00%
2018/05/11	3	41.17	0	0.00	41.00	3	988	0.30%
2018/05/09	1	40.80	22	40.72	41.00	-21	998	-2.10%
2018/05/08	1	39.15	3.3	39.65	39.30	-2.3	986	-0.23%
2018/05/07	0	0.00	1	38.90	39.10	-1	982	-0.10%
2018/05/03	0	0.00	1	39.00	39.00	-1	977	-0.10%
2018/04/27	15	39.00	0	0.00	38.80	15	987	1.52%
2018/04/26	1	39.60	0	0.00	39.45	1	994	0.10%
2018/04/20	0	0.00	10	40.50	40.80	-10	1,010	-0.99%
2018/04/19	1	41.35	11	41.29	41.10	-10	1,015	-0.98%
2018/04/16	0	0.00	1	40.40	40.25	-1	1,045	-0.10%
2018/04/11	6	40.75	0	0.00	40.40	6	1,136	0.53%
2018/04/10	1	41.00	0	0.00	41.00	1	1,165	0.09%
2018/04/02	1	40.90	0	0.00	40.75	1	1,190	0.08%
2018/03/31	1	41.00	0	0.00	40.75	1	1,194	0.08%
2018/03/30	2	40.90	0	0.00	41.00	2	1,199	0.17%
2018/03/29	0.1	40.80	0	0.00	40.80	0.1	1,211	0.01%
2018/03/27	0	0.00	1	41.00	41.00	-1	1,225	-0.08%
2018/03/26	1	40.35	0	0.00	40.35	1	1,239	0.08%
2018/03/23	1	40.90	0	0.00	40.50	1	1,277	0.08%
2018/03/22	1	41.95	0	0.00	41.70	1	1,372	0.07%
2018/03/20	1	42.00	0.3	42.10	42.05	0.7	1,465	0.05%
2018/03/16	2	42.60	0	0.00	42.55	2	1,616	0.12%
2018/03/14	0	0.00	3	43.05	43.15	-3	1,721	-0.17%
2018/03/13	2	42.65	0	0.00	43.00	2	1,748	0.11%
2018/03/12	8	42.65	2	42.65	42.65	6	1,768	0.34%
2018/03/08	0	0.00	1	42.85	42.90	-1	1,811	-0.06%
2018/03/07	6	42.93	2	43.03	42.85	4	1,843	0.22%
2018/03/06	0	0.00	2	42.40	42.60	-2	1,828	-0.11%
2018/03/02	1	41.95	0	0.00	42.00	1	1,929	0.05%
2018/03/01	1	41.90	0	0.00	42.60	1	1,959	0.05%
2018/02/26	1	42.30	0	0.00	42.30	1	2,002	0.05%
2018/02/23	5	41.90	1	42.20	42.15	4	2,005	0.20%
2018/02/21	0.7	41.55	0	0.00	41.55	0.7	2,072	0.03%
2018/02/12	18	41.25	0	0.00	41.15	18	2,110	0.85%
2018/02/09	1	40.00	0	0.00	41.10	1	2,135	0.05%
2018/02/08	6	41.92	2	41.90	41.90	4	2,158	0.19%
2018/02/07	7	42.40	1	42.70	41.70	6	2,171	0.28%
2018/02/06	14	41.68	0	0.00	41.75	14	2,182	0.64%
2018/02/05	2	45.50	2	45.50	45.60	0	2,157	0.00%
2018/01/30	0	0.00	1	46.75	46.75	-1	2,477	-0.04%
2018/01/29	15	45.90	0	0.00	45.90	15	2,474	0.61%
2018/01/26	0	0.00	2	45.83	45.50	-2	2,505	-0.08%
2018/01/25	2	46.00	0	0.00	46.00	2	2,542	0.08%
2018/01/24	1	46.30	1	46.45	46.30	0	2,547	0.00%
2018/01/23	1	46.65	0	0.00	46.75	1	2,552	0.04%
2018/01/22	6	46.80	0	0.00	46.75	6	2,593	0.23%
2018/01/19	1	47.40	4	47.15	47.40	-3	2,660	-0.11%
2018/01/17	24.9	47.50	0	0.00	47.40	24.9	2,887	0.86%
2018/01/15	4	47.75	0	0.00	47.80	4	2,946	0.14%
2018/01/12	5	47.75	0	0.00	47.80	5	3,009	0.17%
2018/01/11	5	47.21	16	46.95	47.05	-11	3,037	-0.36%
2018/01/10	0	0.00	1	48.15	48.10	-1	3,084	-0.03%
2018/01/09	0	0.00	2	48.00	48.00	-2	3,122	-0.06%
2018/01/08	9	48.61	1	49.90	48.70	8	3,146	0.25%
2018/01/05	1	49.60	2	49.90	49.70	-1	3,229	-0.03%
2018/01/04	1	49.45	0	0.00	49.45	1	3,273	0.03%
2018/01/03	2	49.75	0	0.00	49.75	2	3,364	0.06%
2018/01/02	8	49.39	0	0.00	49.30	8	3,458	0.23%