正崴 (2392)-玉山-大里券商分點個股進出

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
73.4
漲跌
▲4.9
漲幅
+7.15%
成交量
17,190張
產業
上市電子零組件類股
635人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正崴 (2392)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	14	72.49	7	72.50	73.40	7	15,863	0.04%
2024/12/16	24	69.53	17	69.48	68.50	7	15,631	0.04%
2024/12/13	2	70.70	3	70.60	70.50	-1	15,526	-0.01%
2024/12/12	2	72.55	0.1	73.12	72.50	1.9	15,450	0.01%
2024/12/11	2	73.70	0	0.00	73.70	2	15,469	0.01%
2024/12/10	9.1	74.40	7.3	74.22	73.60	1.8	15,379	0.01%
2024/12/09	7	75.21	9.3	76.30	75.20	-2.3	15,324	-0.01%
2024/12/06	1	77.61	1	78.10	78.60	0	15,061	0.00%
2024/12/05	22.1	80.40	40	79.73	78.70	-17.9	14,902	-0.12%
2024/12/04	4	79.13	4	79.00	78.80	0	14,320	0.00%
2024/12/03	2	79.29	3.8	79.05	78.10	-1.7	14,217	-0.01%
2024/12/02	17.2	78.65	9.5	78.78	77.80	7.7	14,075	0.05%
2024/11/29	37.2	78.84	19.7	79.02	79.60	17.5	13,892	0.13%
2024/11/28	15.1	78.65	11.1	78.08	78.00	4	13,541	0.03%
2024/11/27	78	85.95	60.1	83.45	81.30	18	12,956	0.14%
2024/11/26	54.2	86.49	96.1	86.20	87.70	-41.9	12,127	-0.35%
2024/11/25	36.6	86.30	74.2	87.04	87.80	-37.6	11,388	-0.33%
2024/11/22	0	0.00	9.2	79.90	79.90	-9.2	9,470	-0.10%
2024/11/21	7.1	72.65	25	72.32	72.70	-18	9,244	-0.19%
2024/11/20	20.6	73.00	3	72.93	72.80	17.6	9,151	0.19%
2024/11/19	44.1	73.20	43.1	74.41	75.10	1	8,982	0.01%
2024/11/18	73	73.67	76.1	73.60	72.20	-3.1	8,775	-0.04%
2024/11/15	48.1	74.46	94	73.94	72.60	-45.9	8,468	-0.54%
2024/11/14	22.1	73.97	16.1	72.97	72.00	6	8,001	0.08%
2024/11/13	27	74.43	34.1	75.11	75.10	-7.1	7,525	-0.09%
2024/11/12	41.5	71.94	32.1	72.34	71.60	9.4	6,900	0.14%
2024/11/11	104.5	74.32	96	74.70	74.50	8.5	6,708	0.13%	大買/
2024/11/08	86.1	72.90	57.4	74.18	74.20	28.7	6,099	0.47%
2024/11/07	1.2	69.40	30.7	68.59	69.50	-29.5	5,274	-0.56%
2024/11/06	12	63.15	2	63.15	63.20	10	4,993	0.20%
2024/11/05	8	62.70	2	63.20	62.80	6	5,131	0.12%
2024/11/04	4	61.95	7	62.07	62.00	-3	5,345	-0.06%
2024/11/01	8	63.09	4	62.70	63.10	4	5,369	0.07%
2024/10/30	9	64.37	4	63.55	64.80	5	5,410	0.09%
2024/10/29	25	63.30	11	61.70	61.70	14	5,324	0.26%
2024/10/28	1	61.60	0	0.00	61.60	1	5,228	0.02%
2024/10/25	10	63.00	21	62.58	62.90	-11	5,304	-0.21%
2024/10/24	12	62.27	2	63.00	61.80	10	5,399	0.19%
2024/10/23	4	62.18	0	0.00	62.10	4	5,482	0.07%
2024/10/22	0	0.00	1	61.90	61.80	-1	5,571	-0.02%
2024/10/15	0	0.00	2	62.20	61.50	-2	6,413	-0.03%
2024/10/14	1	59.80	2	60.95	61.90	-1	6,696	-0.01%
2024/10/11	1.1	60.47	1	60.00	59.80	0.1	7,153	0.00%
2024/10/09	0	0.00	2	61.75	61.60	-2	8,150	-0.02%
2024/10/07	0	0.00	1.1	63.89	63.80	-1.1	11,621	-0.01%
2024/10/04	33	64.81	0.1	63.60	63.40	32.9	12,482	0.26%
2024/10/01	3	63.83	0	0.00	64.00	3	12,736	0.02%
2024/09/30	0.1	65.00	50	64.53	64.30	-49.9	12,809	-0.39%
2024/09/27	1	64.80	9	65.11	65.80	-8	12,915	-0.06%
2024/09/26	7.3	65.12	1	66.20	64.80	6.3	13,051	0.05%
2024/09/25	0	0.00	1.3	66.08	65.60	-1.3	13,171	-0.01%
2024/09/24	0.3	64.20	0	0.00	64.50	0.3	13,450	0.00%
2024/09/23	6	64.80	6	64.70	64.90	0	13,686	0.00%
2024/09/20	8	66.20	3.3	66.45	64.20	4.7	13,960	0.03%
2024/09/19	2	64.90	4	64.75	65.30	-2	13,917	-0.01%
2024/09/18	21	63.22	0	0.00	62.60	21	14,049	0.15%
2024/09/13	3	64.00	0	0.00	64.20	3	14,840	0.02%
2024/09/12	3	64.97	3	64.17	64.60	0	15,139	0.00%
2024/09/11	2.3	61.94	1	61.60	61.70	1.3	15,483	0.01%
2024/09/10	1	61.50	2	64.10	61.70	-1	15,751	-0.01%
2024/09/09	14.1	61.91	0	0.00	63.30	14.1	16,755	0.08%
2024/09/06	0	0.00	13	62.80	63.20	-13	17,091	-0.08%
2024/09/05	20	62.80	1.5	63.23	62.80	18.5	17,300	0.11%
2024/09/04	2.3	63.83	41	62.53	63.00	-38.7	17,298	-0.22%
2024/09/03	1	69.90	1	69.20	68.30	0	17,213	0.00%
2024/09/02	6	70.78	2	70.65	70.00	4	17,269	0.02%
2024/08/30	38.2	72.66	28.2	73.00	71.50	10	17,202	0.06%
2024/08/29	4	71.00	4.1	70.62	70.40	0	16,956	0.00%
2024/08/28	18.3	71.10	15.1	71.32	71.50	3.2	16,878	0.02%
2024/08/27	4	68.33	2	68.90	69.00	2	16,614	0.01%
2024/08/26	3	67.10	1	67.60	65.80	2	16,586	0.01%
2024/08/22	2	67.30	0.1	67.60	67.50	2	16,791	0.01%
2024/08/21	9.6	68.86	5	68.96	67.90	4.5	17,412	0.03%
2024/08/20	18	69.49	8	68.33	69.50	10	18,218	0.05%
2024/08/19	0	0.00	2	67.00	66.70	-2	18,991	-0.01%
2024/08/16	1	67.10	1	66.50	66.60	0	19,311	0.00%
2024/08/15	1	65.90	1	66.00	65.90	0	19,609	0.00%
2024/08/14	2	67.70	1	67.00	66.30	1	20,179	0.00%
2024/08/13	10	67.00	0	0.00	67.30	10	20,223	0.05%
2024/08/12	5.1	67.29	1	67.00	66.80	4.1	20,212	0.02%
2024/08/09	6	66.85	5	66.82	66.90	1	20,242	0.00%
2024/08/08	2	64.60	1	65.10	63.70	1	20,135	0.00%
2024/08/07	17	64.54	16	65.44	66.00	1	20,270	0.00%
2024/08/06	28	61.64	16	58.89	60.70	12	20,133	0.06%
2024/08/05	2.1	62.75	20	62.75	62.70	-17.9	19,946	-0.09%
2024/08/02	7.2	71.45	4	70.90	69.60	3.2	19,945	0.02%
2024/08/01	0	0.00	2	73.60	74.00	-2	19,997	-0.01%
2024/07/31	12	70.33	10.1	70.88	70.30	1.9	20,024	0.01%
2024/07/30	25	68.14	19	68.12	69.80	6	20,242	0.03%
2024/07/29	16.3	72.57	42	69.15	68.80	-25.7	20,142	-0.13%
2024/07/26	4.2	71.35	3	71.37	71.30	1.2	20,024	0.01%
2024/07/23	6.1	75.52	16	74.77	74.00	-9.9	19,904	-0.05%
2024/07/22	7.1	75.29	8	75.29	74.50	-0.9	19,802	0.00%
2024/07/19	23.1	80.27	23	77.17	76.80	0.1	19,624	0.00%
2024/07/18	19.2	82.07	67	79.94	79.80	-47.8	19,458	-0.25%
2024/07/17	3	84.20	4	83.60	83.60	-1	19,273	-0.01%
2024/07/16	5.4	85.11	14	86.26	84.40	-8.6	19,090	-0.05%
2024/07/15	41.2	89.53	14	88.13	86.10	27.2	18,952	0.14%
2024/07/12	13	88.82	94.2	89.39	89.50	-81.2	18,704	-0.43%
2024/07/11	67	91.71	55	91.21	89.60	12	18,215	0.07%
2024/07/10	140.4	90.68	84	91.01	90.00	56.4	17,228	0.33%	大買/
2024/07/09	96.1	84.87	93	86.93	89.10	3.1	15,502	0.02%
2024/07/08	37.5	81.13	32	81.45	81.00	5.5	13,719	0.04%
2024/07/05	7	80.00	5	78.02	79.00	2	12,866	0.02%
2024/07/04	3.1	77.21	7	77.13	76.90	-3.9	12,601	-0.03%
2024/07/03	10	77.40	0	77.20	76.50	10	12,521	0.08%
2024/07/02	12.1	75.79	19	76.24	76.90	-6.9	12,413	-0.06%
2024/07/01	3	79.20	5	78.50	77.80	-2	12,264	-0.02%
2024/06/28	19	79.12	22	79.36	79.00	-3	12,141	-0.02%
2024/06/27	27	78.93	31	78.51	77.70	-4	11,918	-0.03%
2024/06/26	6	78.57	6	78.10	77.50	0	11,835	0.00%
2024/06/25	8	74.75	5	75.82	76.30	3	11,610	0.03%
2024/06/24	0.1	75.20	4	75.00	75.30	-3.9	11,628	-0.03%
2024/06/21	54	78.75	38	78.45	77.70	16	11,472	0.14%
2024/06/20	5	76.36	7	76.69	77.80	-2	10,902	-0.02%
2024/06/19	53.7	75.21	49	75.61	74.60	4.7	10,646	0.04%
2024/06/18	64.1	79.33	22	78.85	77.40	42.1	10,334	0.41%
2024/06/17	50.5	77.88	80.1	78.90	78.70	-29.6	9,912	-0.30%
2024/06/14	101	78.57	59	79.82	79.70	42	9,647	0.44%	大買/
2024/06/13	20	72.43	13	73.94	75.90	7	8,601	0.08%
2024/06/12	6	66.57	8.2	67.32	69.00	-2.2	8,254	-0.03%
2024/06/11	2	70.45	0	0.00	69.20	2	8,037	0.02%
2024/06/07	1	68.80	0	0.00	70.50	1	8,047	0.01%
2024/06/06	2	67.25	0	0.00	66.60	2	8,085	0.02%
2024/06/05	3.1	69.99	2	71.30	69.60	1.1	7,991	0.01%
2024/06/04	5	71.54	2	71.40	71.20	3	7,988	0.04%
2024/05/31	8	72.35	0	75.40	72.00	8	7,949	0.10%
2024/05/30	2.1	72.99	10	73.18	72.50	-7.9	7,882	-0.10%
2024/05/29	2.1	76.43	0	75.00	75.00	2	7,869	0.03%
2024/05/28	16	76.24	4	73.80	75.80	12	7,803	0.15%
2024/05/27	45	74.70	30	74.89	73.90	15	7,632	0.20%
2024/05/24	57.2	73.14	46.1	73.36	72.20	11.1	7,015	0.16%
2024/05/23	63.1	71.02	35	71.03	73.30	28.1	6,116	0.46%
2024/05/22	10.1	65.41	45.8	65.90	66.70	-35.7	5,175	-0.69%
2024/05/21	70	58.60	27.8	58.42	60.70	42.2	4,835	0.87%
2024/05/20	19.4	56.38	24.2	57.77	58.50	-4.8	4,496	-0.11%
2024/05/17	13.9	53.87	4	53.10	53.70	9.9	3,911	0.25%
2024/05/15	10.7	51.57	1.2	52.25	51.60	9.5	3,721	0.26%
2024/05/14	2	51.55	0	0.00	51.50	2	3,610	0.06%
2024/05/13	1	51.70	8.1	50.70	51.60	-7.1	3,527	-0.20%
2024/05/10	0	0.00	0.2	48.70	48.75	-0.2	3,315	0.00%
2024/05/09	0	0.00	1	50.00	48.80	-1	3,289	-0.03%
2024/05/08	1	48.85	8	49.13	49.35	-7	3,201	-0.22%
2024/05/07	11	50.15	44	49.68	49.45	-33	3,130	-1.05%
2024/05/06	2	49.08	0.1	49.25	49.50	1.9	2,921	0.07%
2024/05/03	41.2	48.84	4	48.31	48.75	37.2	2,761	1.35%
2024/05/02	0	0.00	1	46.70	46.70	-1	2,466	-0.04%
2024/04/30	0.6	46.95	0	0.00	46.60	0.6	2,460	0.02%
2024/04/29	0	0.00	1	46.40	46.60	-1	2,442	-0.04%
2024/04/26	0	0.00	3	45.80	45.50	-3	2,404	-0.12%
2024/04/24	4	45.24	3	45.32	45.80	1	2,415	0.04%
2024/04/23	2	44.10	0	0.00	44.60	2	2,415	0.08%
2024/04/22	1	44.30	0	0.00	44.15	1	2,424	0.04%
2024/04/19	4	43.86	3	44.35	44.40	1	2,430	0.04%
2024/04/18	0	0.00	1	46.46	46.25	-1	2,388	-0.04%
2024/04/17	1	43.80	1	44.55	44.45	0	2,355	0.00%
2024/04/16	2.1	44.03	0	0.00	43.50	2.1	2,351	0.09%
2024/04/11	1	45.85	1	45.80	45.85	0	2,300	0.00%
2024/04/09	1	46.20	1	46.45	46.25	0	2,395	0.00%
2024/04/08	1	45.95	0	0.00	45.90	1	2,389	0.04%
2024/04/03	3	46.42	0	0.00	46.35	3	2,378	0.13%
2024/04/02	2	46.88	0	0.00	47.00	2	2,371	0.08%
2024/04/01	5	47.41	3	47.63	47.10	2	2,388	0.08%
2024/03/29	3	46.43	0	0.00	46.40	3	2,313	0.13%
2024/03/28	6	46.33	1	46.55	46.00	5	2,161	0.23%
2024/03/27	4.1	46.21	3.1	46.97	47.10	1	2,122	0.05%
2024/03/26	8	44.76	13	44.32	44.85	-5	2,030	-0.25%
2024/03/25	0	0.00	3	45.05	45.15	-3	2,077	-0.14%
2024/03/22	1	44.85	0	0.00	45.00	1	2,139	0.05%
2024/03/21	0	0.00	1	44.90	44.90	-1	2,252	-0.04%
2024/03/20	1	44.65	1	44.90	44.40	0	2,327	0.00%
2024/03/18	1	43.95	0	44.40	44.00	1	2,711	0.04%
2024/03/14	0.1	44.90	0	0.00	44.40	0.1	3,448	0.00%
2024/03/12	0	0.00	1	44.90	45.20	-1	3,402	-0.03%
2024/03/08	1.2	44.00	2	44.20	43.95	-0.8	3,332	-0.02%
2024/03/07	1	45.50	1	45.75	45.45	0	3,320	0.00%
2024/03/06	0	0.00	1	46.20	46.05	-1	3,334	-0.03%
2024/03/05	1	46.35	4	46.50	46.50	-3	3,341	-0.09%
2024/03/01	6.1	46.08	1	45.05	46.05	5.1	3,335	0.15%
2024/02/27	5	44.40	2	44.38	44.50	3	3,421	0.09%
2024/02/26	0	0.00	1	44.90	44.50	-1	3,391	-0.03%
2024/02/23	0	0.00	2	44.15	43.90	-2	3,346	-0.06%
2024/02/20	0	0.00	1	44.05	43.50	-1	3,318	-0.03%
2024/02/19	1	43.55	0	0.00	43.75	1	3,302	0.03%
2024/02/15	1	43.00	0	0.00	42.85	1	3,317	0.03%
2024/02/02	1	43.95	2	43.80	43.70	-1	3,322	-0.03%
2024/01/26	3	44.85	3	44.80	44.70	0	3,329	0.00%
2024/01/23	1	44.90	1	44.90	44.75	0	3,330	0.00%
2024/01/19	1	43.95	0	0.00	43.90	1	3,314	0.03%
2024/01/16	0.1	44.45	0	0.00	44.65	0.1	3,273	0.00%
2024/01/15	2	45.30	0	0.00	45.20	2	3,254	0.06%
2024/01/12	1.1	44.36	3	44.93	44.60	-1.9	3,252	-0.06%
2024/01/11	5	44.83	0	0.00	44.75	5	3,265	0.15%
2024/01/10	0.2	44.95	0	0.00	44.75	0.2	3,293	0.01%
2024/01/09	0.2	45.40	8	45.41	45.30	-7.8	3,286	-0.24%
2024/01/08	0	0.00	15	45.90	45.80	-15	3,284	-0.46%
2024/01/05	1	46.25	75	46.50	45.75	-74	3,279	-2.26%
2024/01/04	6.5	47.87	9	46.45	46.10	-2.5	3,261	-0.08%
2024/01/03	3	48.77	1	48.85	48.80	2	3,179	0.06%
2024/01/02	1	48.70	0	0.00	48.50	1	3,161	0.03%
2023/12/29	0.1	48.45	0	0.00	48.30	0.1	3,162	0.00%
2023/12/28	1	48.70	0	0.00	48.65	1	3,161	0.03%
2023/12/27	1	49.15	1	48.70	48.65	0	3,156	0.00%
2023/12/26	0	0.00	3	48.45	48.40	-3	3,133	-0.10%
2023/12/25	0	0.00	1	48.05	48.10	-1	3,137	-0.03%
2023/12/22	5	48.80	8	48.30	48.20	-3	3,145	-0.10%
2023/12/21	1	49.00	0	0.00	48.80	1	3,163	0.03%
2023/12/20	16	49.41	1.1	49.82	49.90	14.9	3,185	0.47%
2023/12/19	2.2	47.85	3	48.62	48.50	-0.8	3,128	-0.03%
2023/12/18	16.1	50.87	8	50.19	49.20	8.1	3,071	0.26%
2023/12/15	14	50.39	15	50.32	50.20	-1	2,983	-0.03%
2023/12/14	10	50.21	9	49.92	50.00	1	3,012	0.03%
2023/12/13	10.1	49.65	8	49.63	49.60	2.1	2,903	0.07%
2023/12/12	24.1	49.84	33.1	49.89	51.60	-9	2,612	-0.34%
2023/12/11	14	46.74	21.8	46.82	47.10	-7.8	2,064	-0.38%
2023/12/08	0	0.00	1	44.65	44.45	-1	1,938	-0.05%
2023/12/07	0	0.00	0.2	45.25	44.80	-0.2	1,949	-0.01%
2023/12/06	0	0.00	1	44.90	45.00	-1	1,967	-0.05%
2023/12/05	0	0.00	1.4	44.68	44.75	-1.4	1,986	-0.07%
2023/12/04	1	43.95	0.2	44.25	44.45	0.8	1,983	0.04%
2023/12/01	6	44.83	3	44.90	44.90	3	1,982	0.15%
2023/11/30	4	44.26	1	44.30	44.10	3	2,001	0.15%
2023/11/29	0	0.00	3	44.12	44.30	-3	2,037	-0.15%
2023/11/27	0.2	43.57	6.1	43.48	43.35	-5.9	2,148	-0.28%
2023/11/24	0	0.00	2.1	42.49	42.65	-2.1	2,203	-0.10%
2023/11/23	0	0.00	1	41.50	41.85	-1	2,166	-0.05%
2023/11/22	0	0.00	2	41.15	41.20	-2	2,196	-0.09%
2023/11/21	0	0.00	1	41.25	41.25	-1	2,228	-0.04%
2023/11/20	0	0.00	1	41.20	41.35	-1	2,237	-0.04%
2023/11/17	2	41.00	0	0.00	40.90	2	2,272	0.09%
2023/11/15	0	0.00	2	41.00	41.00	-2	2,289	-0.09%
2023/11/14	0.2	40.30	1	40.20	40.25	-0.8	2,298	-0.03%
2023/11/13	2	40.80	1	40.45	40.60	1	2,331	0.04%
2023/11/09	1	39.25	0	0.00	39.10	1	2,462	0.04%
2023/11/08	1	39.65	1	39.50	39.65	0	2,500	0.00%
2023/10/31	1.2	38.73	0	0.00	38.45	1.2	2,523	0.05%
2023/10/25	0	0.00	3	39.50	39.55	-3	2,609	-0.11%
2023/10/20	3	38.78	0	0.00	38.95	3	2,848	0.11%
2023/10/19	1	39.50	0	0.00	39.25	1	2,886	0.03%
2023/10/18	2.2	40.15	0	0.00	39.80	2.2	2,917	0.08%
2023/10/17	0	0.00	62	40.99	40.70	-62	2,916	-2.13%
2023/10/16	0.1	40.98	3	41.14	40.75	-2.9	2,938	-0.10%
2023/10/13	21	41.37	0	0.00	41.30	21	2,962	0.71%
2023/10/12	4	41.30	0	0.00	41.30	4	2,990	0.13%
2023/10/11	39	41.10	1	41.55	41.10	38	2,993	1.27%
2023/10/06	0	0.00	0.1	41.35	41.35	-0.1	2,980	0.00%
2023/10/05	0	0.00	1	41.20	40.95	-1	2,995	-0.03%
2023/10/04	1.2	40.46	0	0.00	40.80	1.2	3,002	0.04%
2023/10/03	2	41.18	0	0.00	41.05	2	3,016	0.07%
2023/09/28	0	0.00	1	41.20	40.90	-1	3,106	-0.03%
2023/09/27	2.1	40.34	0	0.00	40.35	2.1	3,132	0.07%
2023/09/26	1	41.20	0	0.00	40.95	1	3,146	0.03%
2023/09/25	2	42.53	3	42.87	41.90	-1	3,118	-0.03%
2023/09/21	1.1	41.22	2	41.30	41.35	-0.9	3,053	-0.03%
2023/09/20	7	41.99	1	42.05	41.85	6	3,045	0.20%
2023/09/19	12	44.58	12	44.14	42.75	0	3,033	0.00%
2023/09/18	1	43.40	0	0.00	43.10	1	2,978	0.03%
2023/09/15	4	43.21	2	43.00	43.00	2	2,965	0.07%
2023/09/14	3.1	43.61	1	43.60	43.50	2.1	2,939	0.07%
2023/09/13	10	44.00	11	44.72	44.40	-1	2,898	-0.03%
2023/09/11	12.1	43.60	10	43.65	43.80	2.1	2,894	0.07%
2023/09/08	2	45.35	3	44.80	44.85	-1	2,844	-0.04%
2023/09/07	0	0.00	1	45.75	45.90	-1	2,816	-0.04%
2023/09/06	1.3	45.92	0	0.00	45.80	1.3	2,882	0.05%
2023/09/05	1	46.50	0	0.00	45.90	1	2,854	0.04%
2023/09/04	8.1	46.95	9	46.75	46.65	-0.9	2,804	-0.03%
2023/09/01	3.1	46.51	22	46.72	45.85	-18.9	2,740	-0.69%
2023/08/31	21	46.56	12.1	46.46	46.65	8.9	2,656	0.34%
2023/08/30	3	44.80	2	45.28	45.80	1	2,554	0.04%
2023/08/29	2	44.13	0.3	44.07	44.10	1.7	2,428	0.07%
2023/08/28	0	0.00	3	43.85	43.80	-3	2,421	-0.12%
2023/08/25	0	0.00	2	43.35	43.25	-2	2,478	-0.08%
2023/08/24	1	43.30	2.1	43.02	43.05	-1.1	2,444	-0.04%
2023/08/23	0	0.00	1	43.00	42.95	-1	2,425	-0.04%
2023/08/21	2	42.65	7	42.63	42.40	-5	2,375	-0.21%
2023/08/18	1.1	43.18	1	42.80	42.95	0.1	2,361	0.00%
2023/08/17	1	42.55	13	42.78	42.85	-12	2,326	-0.52%
2023/08/16	6	42.23	1.2	42.25	42.35	4.8	2,277	0.21%
2023/08/15	6	41.28	21	41.55	42.20	-15	2,221	-0.68%
2023/08/14	3.1	39.90	7.1	39.96	39.95	-4	2,106	-0.19%
2023/08/11	0	0.00	0.1	38.95	39.00	-0.1	2,074	0.00%
2023/08/10	4	38.89	0	0.00	38.75	4	2,084	0.19%
2023/08/09	1	39.40	0	0.00	39.45	1	2,113	0.05%
2023/08/08	0.2	39.95	13	39.79	40.00	-12.8	2,112	-0.61%
2023/08/07	0.1	38.55	0	0.00	38.75	0.1	2,087	0.00%
2023/08/02	2	38.30	1	38.30	38.25	1	2,074	0.05%
2023/08/01	3	38.68	0	0.00	38.70	3	2,050	0.15%
2023/07/31	6	39.36	0	0.00	39.00	6	2,043	0.29%
2023/07/28	6	39.48	1	40.00	39.70	5	2,008	0.25%
2023/07/27	5	40.20	0	0.00	40.00	5	1,985	0.25%
2023/07/26	8.1	40.91	0	0.00	40.50	8.1	1,964	0.41%
2023/07/25	1	43.30	9	43.28	43.30	-8	1,855	-0.43%
2023/07/24	7	43.03	0	0.00	43.05	7	1,768	0.40%
2023/07/21	10	42.43	2	42.98	42.95	8	1,720	0.47%
2023/07/20	10.1	42.45	0	0.00	42.20	10.1	1,692	0.60%
2023/07/19	78	43.00	2	43.10	42.80	76	1,639	4.63%
2023/07/18	2	43.43	1	43.35	43.25	1	1,633	0.06%
2023/07/17	2	43.00	1	43.90	43.95	1	1,619	0.06%
2023/07/14	2	43.03	2	43.25	43.00	0	1,631	0.00%
2023/07/13	1	43.30	1	43.45	42.95	0	1,683	0.00%
2023/07/12	5	42.87	0	0.00	42.80	5	1,682	0.30%
2023/07/07	5	43.50	0	0.00	43.25	5	1,869	0.27%
2023/07/06	1	43.95	0.2	43.59	43.70	0.8	1,839	0.05%
2023/07/05	0.1	43.50	5	43.74	43.50	-4.9	1,757	-0.28%
2023/07/04	3.2	43.20	1	43.10	43.25	2.2	1,720	0.13%
2023/06/28	1	42.30	0	0.00	42.00	1	1,691	0.06%
2023/06/27	0.1	42.35	0	0.00	42.25	0.1	1,705	0.01%
2023/06/20	0	0.00	1	41.60	41.60	-1	1,906	-0.05%
2023/06/19	1	41.95	0.1	41.90	41.70	1	1,906	0.05%
2023/06/16	0	0.00	1	42.25	41.90	-1	1,926	-0.05%
2023/06/13	0.1	41.80	0	0.00	42.05	0.1	1,890	0.00%
2023/06/12	0	0.00	3	42.12	41.90	-3	1,870	-0.16%
2023/06/09	1	40.85	0	0.00	41.05	1	1,790	0.06%
2023/06/08	0	0.00	1	41.05	40.80	-1	1,797	-0.06%
2023/06/07	0	0.00	11	41.79	41.60	-11	1,797	-0.61%
2023/06/02	0	0.00	3	41.82	41.75	-3	1,802	-0.17%
2023/06/01	7	41.59	3	41.67	41.65	4	1,802	0.22%
2023/05/31	2	41.83	0	41.60	41.65	2	1,784	0.11%
2023/05/26	1.1	39.90	0	0.00	40.00	1.1	1,734	0.06%
2023/05/25	5	40.15	0	0.00	40.10	5	1,743	0.29%
2023/05/24	7.2	40.42	0	0.00	40.50	7.2	1,745	0.41%
2023/05/17	0.1	39.90	0	0.00	39.90	0.1	1,761	0.01%
2023/05/15	0.1	39.65	0.2	39.60	39.50	-0.1	1,763	0.00%
2023/05/12	0.1	40.55	0	0.00	40.80	0.1	1,747	0.01%
2023/05/11	2	40.95	0	0.00	40.70	2	1,783	0.11%
2023/05/09	0.1	41.60	5	41.95	41.60	-4.9	1,820	-0.27%
2023/05/08	4	41.85	5	42.03	42.00	-1	1,870	-0.05%
2023/05/03	1.1	42.10	0	0.00	42.10	1.1	1,959	0.06%
2023/05/02	0	0.00	3	42.10	42.45	-3	1,981	-0.15%
2023/04/28	0	0.00	1	41.75	41.90	-1	2,000	-0.05%
2023/04/27	1	41.10	0	0.00	41.15	1	1,989	0.05%
2023/04/26	5	41.05	1	40.60	41.30	4	1,981	0.20%
2023/04/25	2.1	40.53	2	40.65	40.60	0.1	1,982	0.01%
2023/04/24	2	41.30	0	0.00	41.35	2	1,956	0.10%
2023/04/21	0.2	41.53	3	41.68	41.45	-2.8	1,950	-0.14%
2023/04/20	4.1	43.03	7	42.60	42.35	-2.9	1,929	-0.15%
2023/04/19	0	0.00	1	43.30	43.25	-1	1,909	-0.05%
2023/04/18	0.2	43.30	3	43.30	42.95	-2.8	1,859	-0.15%
2023/04/17	0	0.00	2	43.33	43.35	-2	1,795	-0.11%
2023/04/14	0.2	43.10	3.1	43.18	43.25	-2.9	1,775	-0.17%
2023/04/13	2	42.80	3	43.28	43.05	-1	1,728	-0.06%
2023/04/12	17	42.68	13.1	42.90	43.15	3.9	1,639	0.24%
2023/04/11	7	41.86	0	0.00	41.75	7	1,520	0.46%
2023/04/10	0.1	41.75	1	41.55	41.60	-0.9	1,514	-0.06%
2023/04/07	0	0.00	13.2	41.54	41.80	-13.2	1,506	-0.88%
2023/04/06	0	0.00	2	41.20	41.40	-2	1,501	-0.13%
2023/03/31	0	0.00	5	41.60	41.35	-5	1,495	-0.33%
2023/03/30	0	0.00	5	41.35	41.35	-5	1,482	-0.34%
2023/03/29	1	41.65	0	0.00	41.95	1	1,479	0.07%
2023/03/27	2	41.90	0	0.00	41.70	2	1,461	0.14%
2023/03/24	18.1	41.79	5	42.85	42.85	13.1	1,396	0.94%
2023/03/23	0	0.00	0.1	40.10	40.05	-0.1	1,192	-0.01%
2023/03/17	2	38.70	0	0.00	39.10	2	1,183	0.17%
2023/03/16	0.2	38.20	5	38.17	38.30	-4.8	1,158	-0.41%
2023/03/15	0	0.00	4	38.99	38.80	-4	1,172	-0.34%
2023/03/14	1	38.95	0	0.00	38.80	1	1,222	0.08%
2023/03/13	1	39.05	0	0.00	39.30	1	1,263	0.08%
2023/03/10	1	39.80	0	0.00	39.30	1	1,346	0.07%
2023/03/09	2	40.60	0	0.00	40.30	2	1,400	0.14%
2023/03/08	0	0.00	2	40.00	40.50	-2	1,474	-0.14%
2023/03/06	0	0.00	2	40.00	40.00	-2	1,727	-0.12%
2023/03/03	2	39.30	0	0.00	39.30	2	1,789	0.11%
2023/03/02	3	39.40	0	0.00	39.40	3	1,795	0.17%
2023/03/01	2	38.90	0	0.00	39.00	2	1,778	0.11%
2023/02/21	6	40.44	0	0.00	40.40	6	1,727	0.35%
2023/02/20	5	40.09	0	0.00	40.05	5	1,730	0.29%
2023/02/17	2	40.10	0	0.00	40.05	2	1,741	0.11%
2023/02/16	0	0.00	2	40.05	40.10	-2	1,780	-0.11%
2023/02/13	0	0.00	2	40.00	39.60	-2	1,831	-0.11%
2023/02/10	2	40.75	0	0.00	40.35	2	1,828	0.11%
2023/02/03	0	0.00	1.3	39.77	39.80	-1.3	1,685	-0.08%
2023/01/30	2	38.00	0.2	37.61	38.00	1.8	1,579	0.12%
2023/01/13	1	37.15	0	0.00	36.85	1	1,559	0.06%
2023/01/09	1	37.20	0	0.00	37.30	1	1,680	0.06%
2023/01/04	1	37.00	0	0.00	37.00	1	1,848	0.05%
2023/01/03	0	0.00	2	36.35	37.10	-2	1,983	-0.10%
2022/12/29	2.2	36.49	2	36.25	36.95	0.2	2,132	0.01%
2022/12/20	1	37.00	1	37.65	36.85	0	2,127	0.00%
2022/12/19	1	37.55	0	0.00	37.85	1	2,122	0.05%
2022/12/16	0	0.00	2	38.45	38.40	-2	2,114	-0.09%
2022/12/15	0	0.00	11	38.49	38.40	-11	2,107	-0.52%
2022/12/14	0	0.00	1	38.40	38.35	-1	2,106	-0.05%
2022/12/13	1.1	37.96	0	0.00	37.95	1.1	2,097	0.05%
2022/12/12	1	38.40	0	0.00	38.40	1	2,085	0.05%
2022/12/09	12.4	38.60	12	38.31	38.25	0.4	2,083	0.02%
2022/12/07	0	0.00	2	38.80	38.85	-2	2,051	-0.10%
2022/12/06	11	39.83	2	39.55	39.40	9	2,018	0.45%
2022/12/05	2.1	39.68	0	0.00	39.25	2.1	1,974	0.11%
2022/12/02	2	39.80	14	39.82	39.90	-12	1,934	-0.62%
2022/12/01	14	38.94	4	38.88	39.20	10	1,848	0.54%
2022/11/30	1	39.30	2.2	39.30	39.40	-1.2	1,783	-0.07%
2022/11/29	7	38.92	3	38.95	38.80	4	1,697	0.24%
2022/11/28	5	37.95	5	38.20	38.20	0	1,540	0.00%
2022/11/17	0	0.00	0.1	35.90	35.55	-0.1	1,444	-0.01%
2022/11/14	1	35.80	0	0.00	35.75	1	1,600	0.06%
2022/11/11	0	0.00	1	34.65	34.70	-1	1,623	-0.06%
2022/11/08	0.1	35.10	0	0.00	34.90	0.1	1,631	0.01%
2022/10/28	0.2	33.55	1	33.60	33.30	-0.8	1,606	-0.05%
2022/10/27	1	34.15	0	0.00	34.20	1	1,596	0.06%
2022/10/26	0.2	33.95	0	0.00	33.40	0.2	1,587	0.01%
2022/10/20	10	34.30	21	35.14	34.60	-11	1,554	-0.71%
2022/10/18	0.1	36.65	0	0.00	36.25	0.1	1,466	0.01%
2022/10/17	0	0.00	2	36.60	36.80	-2	1,443	-0.14%
2022/10/14	1	36.90	6	36.26	36.60	-5	1,417	-0.35%
2022/10/13	1.2	36.45	12	35.31	34.80	-10.8	1,383	-0.78%
2022/10/12	2	36.85	2	36.45	37.20	0	1,324	0.00%
2022/10/11	14.1	37.14	4.1	36.39	36.35	10	1,265	0.79%
2022/10/07	4.2	37.17	10.2	37.40	37.25	-6.1	1,124	-0.54%
2022/09/28	0.1	33.20	0	0.00	32.90	0.1	961	0.01%
2022/09/26	10	33.84	1	33.55	33.45	9	956	0.94%
2022/09/23	1	35.30	0	0.00	34.80	1	950	0.11%
2022/09/22	0	0.00	3	35.35	35.40	-3	953	-0.31%
2022/09/19	0	0.00	1	36.50	36.45	-1	939	-0.11%
2022/09/14	0.1	36.70	0	0.00	36.95	0.1	964	0.01%
2022/09/13	3	36.93	0	0.00	36.95	3	972	0.31%
2022/09/08	0.1	36.50	0	0.00	36.45	0.1	971	0.01%
2022/09/06	0	0.00	3	36.12	36.00	-3	962	-0.31%
2022/09/05	2	36.55	0	0.00	36.55	2	954	0.21%
2022/08/31	1	37.30	0	0.00	37.30	1	928	0.11%
2022/08/29	0	36.95	1	36.90	37.35	-1	910	-0.11%
2022/08/26	0.1	37.75	0	0.00	37.90	0.1	892	0.01%
2022/08/23	1	37.00	0	0.00	37.00	1	838	0.12%
2022/08/22	5	38.55	10	38.03	37.35	-5	816	-0.61%
2022/08/19	3.1	38.50	2	38.00	38.25	1.1	759	0.15%
2022/08/18	1	36.80	1	37.05	36.95	0	642	0.00%
2022/08/17	5	35.80	1	35.65	36.40	4	582	0.69%
2022/08/16	0	0.00	5	34.85	34.85	-5	524	-0.95%
2022/08/15	1	34.20	1	34.20	34.15	0	510	0.00%
2022/08/12	0.1	33.15	0	0.00	33.40	0.1	500	0.02%
2022/08/09	0	32.15	0	0.00	32.15	0	491	0.00%
2022/08/08	0	0.00	1	32.10	32.10	-1	484	-0.21%
2022/07/27	0	32.20	0	0.00	32.10	0	489	0.00%
2022/07/19	0	0.00	2	31.50	31.45	-2	511	-0.39%
2022/07/12	1	31.30	1	31.55	31.35	0	504	0.00%
2022/07/06	1	31.65	0	0.00	31.40	1	529	0.19%
2022/06/27	0	0.00	1	34.75	34.80	-1	577	-0.17%
2022/06/22	0.1	33.95	0	0.00	33.95	0.1	590	0.02%
2022/06/20	0	0.00	1	32.80	32.50	-1	580	-0.17%
2022/06/13	0	34.24	0	0.00	33.95	0	593	0.01%
2022/06/09	0	34.90	0	0.00	34.75	0	596	0.01%
2022/05/31	0.1	34.60	0	0.00	34.90	0.1	624	0.02%
2022/05/20	0	34.20	0	0.00	34.20	0	642	0.00%
2022/05/19	0	0.00	5	33.30	33.65	-5	644	-0.78%
2022/05/18	1	33.50	0	0.00	33.70	1	655	0.15%
2022/05/12	0	32.50	0	0.00	32.70	0	687	0.00%
2022/05/11	0	33.60	0	0.00	33.30	0	689	0.00%
2022/05/06	1	33.80	2	34.03	33.85	-1	693	-0.14%
2022/05/05	3	34.43	0	0.00	34.40	3	699	0.43%
2022/04/25	0	35.25	0	0.00	35.00	0	773	0.00%
2022/04/20	0	0.00	2	35.58	35.75	-2	808	-0.25%
2022/04/19	0	0.00	2	35.00	35.05	-2	839	-0.24%
2022/04/18	1	34.60	0	0.00	34.60	1	869	0.11%
2022/04/15	3.3	35.04	0	0.00	34.90	3.3	903	0.37%
2022/04/13	2	35.40	0	0.00	35.50	2	1,170	0.17%
2022/04/12	3	35.30	0	0.00	35.25	3	1,436	0.21%
2022/04/11	6	36.24	2	36.03	35.95	4	1,527	0.26%
2022/04/06	1.1	37.21	0	0.00	37.50	1.1	1,631	0.07%
2022/03/31	1	37.50	1	37.90	37.85	0	1,642	0.00%
2022/03/29	1	37.75	0	0.00	37.70	1	1,626	0.06%
2022/03/25	6.1	38.26	3	38.15	38.30	3.1	1,615	0.19%
2022/03/21	2	38.00	1	38.15	38.20	1	1,590	0.06%
2022/03/18	2	37.80	2	38.03	38.00	0	1,594	0.00%
2022/03/17	2	37.88	1	38.10	38.00	1	1,596	0.06%
2022/03/15	1.1	37.62	1	37.65	37.70	0.1	1,594	0.01%
2022/03/14	0.1	38.10	0	0.00	38.05	0.1	1,596	0.00%
2022/03/11	2	38.03	1	38.00	38.00	1	1,596	0.06%
2022/03/10	1	38.25	0	0.00	38.25	1	1,596	0.06%
2022/03/09	1	37.80	0	0.00	37.70	1	1,599	0.06%
2022/03/08	1	37.50	1	37.80	37.55	0	1,606	0.00%
2022/03/07	1	38.00	1	37.85	37.90	0	1,602	0.00%
2022/03/04	0.1	38.35	2	38.60	38.35	-1.9	1,594	-0.12%
2022/03/01	0	0.00	1	38.65	38.60	-1	1,610	-0.06%
2022/02/25	1	38.20	0	0.00	38.20	1	1,619	0.06%
2022/02/18	0.1	39.15	2	38.95	39.15	-1.9	1,694	-0.11%
2022/02/17	0.1	38.95	2	39.05	38.90	-1.9	1,694	-0.11%
2022/02/16	1	38.35	0	0.00	38.40	1	1,697	0.06%
2022/02/15	0	0.00	1	38.30	38.15	-1	1,697	-0.06%
2022/02/14	1	38.20	1	38.25	38.15	0	1,700	0.00%
2022/02/11	1	38.60	1	38.60	38.60	0	1,697	0.00%
2022/02/09	1.2	38.94	0	0.00	39.05	1.2	1,698	0.07%
2022/02/08	5	38.65	0	0.00	38.85	5	1,700	0.29%
2022/01/26	1	37.65	3	37.80	37.70	-2	1,709	-0.12%
2022/01/25	1	37.60	3	37.55	37.55	-2	1,721	-0.12%
2022/01/21	4.1	38.54	1	38.45	38.40	3.1	1,712	0.18%
2022/01/20	6	38.66	1	39.00	39.00	5	1,725	0.29%
2022/01/19	1	38.45	0	0.00	38.55	1	1,736	0.06%
2022/01/14	0.1	38.85	1	38.65	38.65	-0.9	1,719	-0.05%
2022/01/12	1	39.05	3	39.05	39.60	-2	1,708	-0.12%
2022/01/11	1.1	39.66	0	0.00	39.50	1.1	1,678	0.07%
2022/01/10	0.1	40.50	1	40.40	40.15	-0.9	1,653	-0.05%
2022/01/07	3	40.95	1	42.25	40.70	2	1,623	0.12%
2022/01/06	6.2	42.14	2	42.45	41.80	4.2	1,541	0.27%
2022/01/05	34.1	42.20	51	42.45	42.80	-16.9	1,360	-1.24%
2022/01/04	2	41.28	10	41.48	40.80	-8	1,101	-0.73%
2022/01/03	5	41.16	10	40.00	41.35	-5	1,033	-0.48%
2021/12/30	3	39.58	1	39.45	39.55	2	963	0.21%
2021/12/29	4	39.30	10	39.33	39.30	-6	1,040	-0.58%
2021/12/28	1	39.35	0	0.00	39.40	1	1,040	0.10%
2021/12/27	5	39.45	13	39.45	39.40	-8	1,041	-0.77%
2021/12/22	5.1	38.80	0	0.00	38.75	5.1	1,042	0.49%
2021/12/17	3	38.52	0	0.00	38.50	3	1,055	0.28%
2021/12/14	2	38.85	0	0.00	38.75	2	1,085	0.18%
2021/12/10	0	0.00	5	38.90	38.85	-5	1,088	-0.46%
2021/12/09	0	0.00	10	38.81	38.90	-10	1,087	-0.92%
2021/12/08	0	0.00	1	38.60	38.50	-1	1,076	-0.09%
2021/12/07	1	38.15	1	38.45	38.15	0	1,069	0.00%
2021/12/02	1	38.20	2	38.10	38.00	-1	1,078	-0.09%
2021/12/01	0.1	38.40	0	0.00	38.40	0.1	1,073	0.01%
2021/11/29	0	0.00	5	38.23	38.20	-5	1,076	-0.46%
2021/11/24	0	0.00	1	39.60	39.65	-1	1,082	-0.09%
2021/11/23	4	39.71	1	39.65	39.05	3	1,079	0.28%
2021/11/22	0	0.00	1	39.20	39.70	-1	1,045	-0.10%
2021/11/19	3	39.17	3	39.05	39.10	0	1,037	0.00%
2021/11/18	1	39.75	2	39.30	39.20	-1	1,034	-0.10%
2021/11/17	0.1	39.30	0	0.00	39.55	0.1	1,021	0.01%
2021/11/15	16	38.59	2	38.60	38.65	14	998	1.40%
2021/11/12	4	38.96	0	0.00	38.90	4	991	0.40%
2021/11/09	5	38.75	0	0.00	38.85	5	1,027	0.49%
2021/11/05	0.2	39.00	1	38.80	38.95	-0.8	1,043	-0.08%
2021/11/04	0	0.00	2	39.00	39.00	-2	1,053	-0.19%
2021/11/01	0	0.00	2	38.75	38.80	-2	1,044	-0.19%
2021/10/29	0.1	38.60	0	0.00	38.60	0.1	1,058	0.01%
2021/10/28	0	0.00	1	38.65	39.05	-1	1,046	-0.10%
2021/10/13	1	36.95	0	0.00	37.10	1	1,332	0.08%
2021/10/08	3	38.28	5	38.20	38.40	-2	1,463	-0.14%
2021/10/07	2	38.68	1	38.45	38.30	1	1,858	0.05%
2021/10/06	1	38.10	1	38.40	38.10	0	1,847	0.00%
2021/10/05	1	37.05	1	37.00	37.00	0	1,774	0.00%
2021/09/30	0	0.00	1	38.05	38.05	-1	1,811	-0.06%
2021/09/24	0	0.00	1	37.65	37.70	-1	1,870	-0.05%
2021/09/23	1	36.95	0	0.00	36.90	1	1,874	0.05%
2021/09/22	1	36.35	0	0.00	36.50	1	1,882	0.05%
2021/09/16	1	37.55	0	0.00	37.35	1	1,891	0.05%
2021/09/13	1	37.90	2	37.88	38.00	-1	1,917	-0.05%
2021/09/10	10	37.90	1	37.85	37.90	9	1,936	0.46%
2021/09/09	1	37.55	0	0.00	37.60	1	1,960	0.05%
2021/09/03	0	0.00	2	38.70	38.75	-2	1,992	-0.10%
2021/09/02	0	0.00	3	38.77	38.35	-3	1,994	-0.15%
2021/09/01	6	38.31	6	38.76	38.60	0	1,996	0.00%
2021/08/31	5	38.60	1	39.05	38.30	4	1,991	0.20%
2021/08/27	1	38.50	1	38.90	38.80	0	2,002	0.00%
2021/08/19	1	37.80	0	0.00	37.75	1	2,078	0.05%
2021/08/18	0	0.00	2	37.70	38.50	-2	2,080	-0.10%
2021/08/17	1	38.40	0	0.00	37.90	1	2,091	0.05%
2021/08/13	1	39.65	2	39.83	39.20	-1	2,080	-0.05%
2021/08/12	1	39.80	0	0.00	39.75	1	2,080	0.05%
2021/08/11	1	40.05	1	40.45	39.90	0	2,097	0.00%
2021/08/09	0	0.00	2	40.35	40.40	-2	2,172	-0.09%
2021/08/06	3	40.87	1	41.05	40.85	2	2,197	0.09%
2021/08/05	0	0.00	2	40.68	41.10	-2	2,223	-0.09%
2021/08/04	2	40.15	3	40.38	40.30	-1	2,282	-0.04%
2021/08/03	1	40.35	1	40.65	40.50	0	2,310	0.00%
2021/08/02	0	0.00	1	40.30	40.45	-1	2,335	-0.04%
2021/07/30	3	40.48	0	0.00	40.40	3	2,345	0.13%
2021/07/28	1	40.60	1	40.65	41.00	0	2,374	0.00%
2021/07/26	0	0.00	1	41.35	41.35	-1	2,424	-0.04%
2021/07/23	0	0.00	1	41.20	41.20	-1	2,446	-0.04%
2021/07/22	2	40.85	0	0.00	40.85	2	2,455	0.08%
2021/07/21	1	40.65	6	40.86	40.60	-5	2,469	-0.20%
2021/07/20	9	41.23	2	41.20	41.35	7	2,457	0.28%
2021/07/19	1	45.00	2	45.13	45.00	-1	2,360	-0.04%
2021/07/16	7	45.50	1	45.65	45.30	6	2,335	0.26%
2021/07/15	6	45.77	5	45.90	45.85	1	2,300	0.04%
2021/07/14	33	46.86	28	46.93	46.15	5	2,248	0.22%
2021/07/13	0	0.00	9	43.56	44.00	-9	1,848	-0.49%
2021/07/09	6.2	42.72	0	0.00	42.90	6.2	1,847	0.34%
2021/07/07	0	0.00	2	43.45	43.35	-2	1,915	-0.10%
2021/07/01	0	0.00	2	42.35	42.45	-2	2,109	-0.09%
2021/06/30	0	0.00	11	42.15	42.25	-11	2,121	-0.52%
2021/06/29	0	0.00	5	42.09	41.90	-5	2,156	-0.23%
2021/06/28	1	42.20	1	42.30	42.30	0	2,172	0.00%
2021/06/23	0	0.00	5	40.90	41.05	-5	2,305	-0.22%
2021/06/18	1	40.80	0	0.00	40.90	1	2,524	0.04%
2021/06/17	10	40.85	0	0.00	41.15	10	2,589	0.39%
2021/06/09	1	40.05	1	40.10	40.00	0	2,865	0.00%
2021/06/08	5	39.95	1	40.05	40.00	4	2,888	0.14%
2021/06/07	3	40.23	0	0.00	40.35	3	2,901	0.10%
2021/06/04	5	40.40	0	0.00	40.40	5	2,906	0.17%
2021/06/02	1	40.65	0	0.00	40.65	1	2,943	0.03%
2021/06/01	0	40.85	0	0.00	41.15	0	2,940	0.00%
2021/05/31	3	40.17	1	40.25	40.20	2	2,949	0.07%
2021/05/28	3	40.00	1	40.10	39.95	2	2,990	0.07%
2021/05/25	0	0.00	1	40.15	39.85	-1	3,032	-0.03%
2021/05/24	3	39.15	0	0.00	39.10	3	3,059	0.10%
2021/05/20	0	0.00	1	38.40	38.25	-1	3,233	-0.03%
2021/05/19	2	38.60	3	38.52	38.40	-1	3,246	-0.03%
2021/05/13	6	39.36	1	39.35	39.20	5	3,192	0.16%
2021/05/12	0	0.00	10	39.22	39.25	-10	3,183	-0.31%
2021/05/07	2	43.68	0	0.00	44.10	2	3,136	0.06%
2021/05/05	1	43.45	0	0.00	43.10	1	3,143	0.03%
2021/05/04	3	43.98	0	0.00	43.65	3	3,183	0.09%
2021/04/29	1	46.65	0	0.00	46.35	1	3,338	0.03%
2021/04/28	0	0.00	3	46.80	46.75	-3	3,402	-0.09%
2021/04/26	2	46.35	0	0.00	46.25	2	3,494	0.06%
2021/04/22	0	0.00	2	46.88	46.35	-2	3,742	-0.05%
2021/04/21	2	47.60	0	0.00	47.55	2	3,881	0.05%
2021/04/20	2	47.20	6	47.29	47.30	-4	3,910	-0.10%
2021/04/16	5	46.62	0	0.00	46.80	5	4,170	0.12%
2021/04/15	1	46.20	0	0.00	46.20	1	4,219	0.02%
2021/04/14	1	46.05	0	0.00	46.40	1	4,309	0.02%
2021/04/13	7	47.24	4	47.45	46.65	3	4,709	0.06%
2021/04/12	2	47.35	4	47.75	47.40	-2	4,822	-0.04%
2021/04/09	1	48.00	13	47.90	47.80	-12	5,091	-0.24%
2021/04/08	0	0.00	4	48.33	48.35	-4	5,046	-0.08%
2021/04/07	2	48.20	2	48.18	48.70	0	5,034	0.00%
2021/04/06	3	48.22	4	48.04	48.00	-1	5,075	-0.02%
2021/04/01	7	47.76	0	0.00	47.75	7	5,204	0.13%
2021/03/30	0	0.00	1	48.20	48.40	-1	5,393	-0.02%
2021/03/29	8	48.01	16	47.92	48.05	-8	5,491	-0.15%
2021/03/26	5	48.09	0	0.00	48.35	5	5,526	0.09%
2021/03/24	3	48.35	0	0.00	48.50	3	5,578	0.05%
2021/03/23	17	49.58	3	48.95	48.90	14	5,660	0.25%
2021/03/19	0	0.00	2	48.35	48.30	-2	5,702	-0.04%
2021/03/17	4	47.80	1	47.20	47.85	3	6,604	0.05%
2021/03/16	0	0.00	3	47.30	47.05	-3	6,611	-0.05%
2021/03/15	0	0.00	1	47.00	47.15	-1	6,635	-0.02%
2021/03/11	0	0.00	2	46.55	46.60	-2	6,795	-0.03%
2021/03/10	1	46.00	5	46.25	45.95	-4	6,845	-0.06%
2021/03/09	1	45.60	1	45.65	46.10	0	6,962	0.00%
2021/03/08	2	46.05	0	0.00	45.85	2	6,998	0.03%
2021/03/05	0	46.50	2	46.40	46.25	-2	7,019	-0.03%
2021/03/04	5	46.70	0	0.00	46.80	5	7,064	0.07%
2021/03/03	1	47.30	7	47.14	47.15	-6	7,089	-0.08%
2021/03/02	6	46.71	1	47.15	46.30	5	7,058	0.07%
2021/02/26	1	46.85	0	0.00	46.95	1	7,067	0.01%
2021/02/24	1	47.35	1	47.25	46.80	0	7,232	0.00%
2021/02/23	1	47.85	0	0.00	47.50	1	7,210	0.01%
2021/02/22	1	47.00	3	46.80	47.55	-2	7,116	-0.03%
2021/02/19	1	45.60	1	45.95	46.45	0	7,059	0.00%
2021/02/17	1	45.50	0	0.00	45.35	1	7,136	0.01%
2021/02/04	1	44.45	0	0.00	44.45	1	7,126	0.01%
2021/02/03	1	44.30	0	0.00	44.35	1	7,123	0.01%
2021/01/27	0	0.00	2	46.55	46.75	-2	7,024	-0.03%
2021/01/25	3	46.85	1	46.85	47.00	2	6,957	0.03%
2021/01/22	1	45.90	1	45.75	45.80	0	6,817	0.00%
2021/01/21	1	43.80	22	44.85	44.05	-21	6,744	-0.31%
2021/01/20	1	45.40	1	44.60	44.60	0	6,668	0.00%
2021/01/18	4	46.69	0.2	46.40	46.15	3.8	6,568	0.06%
2021/01/15	2	47.70	1	47.55	47.25	1	6,499	0.02%
2021/01/14	0.2	48.50	6.1	48.75	49.25	-5.9	6,351	-0.09%
2021/01/13	0	0.00	4.3	47.94	47.90	-4.3	6,186	-0.07%
2021/01/12	3	48.12	3	47.68	47.65	0	6,282	0.00%
2021/01/11	0	0.00	5	48.24	48.25	-5	6,268	-0.08%
2021/01/08	5	47.65	20	47.65	47.85	-15	6,230	-0.24%
2021/01/07	5	48.32	0	0.00	48.25	5	6,210	0.08%
2021/01/06	49	49.94	15.1	49.17	48.55	33.9	6,109	0.56%
2021/01/05	24	48.95	3	48.75	48.80	21	5,670	0.37%
2021/01/04	20	48.93	33	49.27	48.50	-13	5,539	-0.23%
2020/12/29	3	47.02	0	0.00	46.95	3	5,154	0.06%
2020/12/28	10.1	48.55	0	0.00	48.10	10.1	5,077	0.20%
2020/12/25	1	47.45	0.1	48.50	48.50	0.9	4,927	0.02%
2020/12/24	0	0.00	1	46.90	46.80	-1	4,727	-0.02%
2020/12/23	0.3	46.98	2	47.10	47.05	-1.8	4,716	-0.04%
2020/12/22	0	0.00	3	46.93	45.80	-3	4,700	-0.06%
2020/12/21	3	46.77	4	47.05	47.10	-1	4,638	-0.02%
2020/12/18	1	46.85	0	0.00	46.30	1	4,550	0.02%
2020/12/17	3	46.45	3	46.50	46.70	0	4,507	0.00%
2020/12/16	2	47.15	1	47.25	47.40	1	4,408	0.02%
2020/12/15	5	46.76	16	47.35	46.60	-11	4,289	-0.26%
2020/12/14	28	48.26	9.1	48.30	48.20	18.9	4,139	0.46%
2020/12/11	40	47.36	31	47.40	47.60	9	3,748	0.24%
2020/12/10	3	44.17	4	44.18	44.55	-1	3,138	-0.03%
2020/12/09	1	43.85	2	43.85	43.85	-1	3,034	-0.03%
2020/12/08	2	44.35	0	0.00	44.20	2	3,034	0.07%
2020/12/07	1	44.10	5	44.20	44.40	-4	2,953	-0.14%
2020/12/04	1	43.90	2	43.88	44.00	-1	2,895	-0.03%
2020/12/03	1	43.85	3	43.90	44.20	-2	2,851	-0.07%
2020/12/02	2	43.45	1	43.65	43.60	1	2,768	0.04%
2020/12/01	5	43.00	16	43.31	43.40	-11	2,770	-0.40%
2020/11/27	0	0.00	1	42.95	43.00	-1	2,881	-0.03%
2020/11/26	1	42.70	0.1	42.65	42.65	0.9	2,960	0.03%
2020/11/25	0	0.00	3	42.37	42.30	-3	2,982	-0.10%
2020/11/24	7	43.04	0	0.00	42.65	7	2,981	0.23%
2020/11/23	1	42.55	1	42.20	42.55	0	2,876	0.00%
2020/11/19	1	42.10	5	42.14	42.10	-4	2,893	-0.14%
2020/11/18	0	0.00	10	42.15	42.10	-10	2,974	-0.34%
2020/11/17	0	0.00	4	42.23	42.15	-4	3,148	-0.13%
2020/11/16	0	0.00	2	41.68	41.60	-2	3,284	-0.06%
2020/11/13	1	41.10	0	0.00	41.40	1	3,627	0.03%
2020/11/12	1	41.45	6	41.62	41.50	-5	3,711	-0.13%
2020/11/11	1	41.00	0	0.00	41.05	1	3,734	0.03%
2020/11/10	3	40.95	0	0.00	40.85	3	3,747	0.08%
2020/11/06	1	40.80	0	0.00	40.80	1	3,828	0.03%
2020/11/05	1	40.60	0	0.00	40.75	1	3,879	0.03%
2020/11/04	1	40.70	1	40.95	40.65	0	3,907	0.00%
2020/11/03	2	40.80	2	40.65	40.60	0	4,019	0.00%
2020/11/02	5	40.07	0	0.00	40.05	5	4,074	0.12%
2020/10/30	3	40.73	0	0.00	40.40	3	4,138	0.07%
2020/10/29	2	40.75	2	41.10	41.00	0	4,260	0.00%
2020/10/28	0	0.00	2	42.10	41.65	-2	4,268	-0.05%
2020/10/27	1	42.25	0	0.00	42.25	1	4,271	0.02%
2020/10/26	1	41.70	5	41.90	42.30	-4	4,270	-0.09%
2020/10/23	0	0.00	17	41.80	41.95	-17	4,283	-0.40%
2020/10/22	1	41.90	0	0.00	42.10	1	4,342	0.02%
2020/10/21	1	42.10	0	0.00	42.05	1	4,348	0.02%
2020/10/20	6	43.09	10	43.44	42.30	-4	4,456	-0.09%
2020/10/19	0	0.00	10	42.58	42.85	-10	4,359	-0.23%
2020/10/16	0	0.00	6	42.08	41.05	-6	4,377	-0.14%
2020/10/15	0	0.00	8	41.48	41.45	-8	4,529	-0.18%
2020/10/14	2	40.55	2	40.90	40.80	0	4,576	0.00%
2020/10/13	4	40.14	0	0.00	40.35	4	4,787	0.08%
2020/10/12	3	40.43	0	0.00	40.60	3	4,894	0.06%
2020/10/07	1	41.35	1	41.45	41.30	0	5,013	0.00%
2020/09/30	0	0.00	1	40.90	40.90	-1	5,753	-0.02%
2020/09/29	3	40.67	1	40.95	40.60	2	5,813	0.03%
2020/09/28	2	41.03	1	41.05	41.05	1	5,978	0.02%
2020/09/25	0	0.00	6	41.55	41.20	-6	6,077	-0.10%
2020/09/24	0	0.00	5	40.41	40.40	-5	6,049	-0.08%
2020/09/23	4	40.19	2	40.15	40.20	2	6,050	0.03%
2020/09/22	5	40.33	0	0.00	40.20	5	6,190	0.08%
2020/09/21	5	41.00	1	41.60	40.85	4	6,266	0.06%
2020/09/18	2	41.25	1	41.75	41.75	1	6,300	0.02%
2020/09/17	5	41.25	0	0.00	41.35	5	6,348	0.08%
2020/09/16	2	41.30	0	0.00	41.35	2	6,514	0.03%
2020/09/14	0	0.00	5	41.21	41.40	-5	6,860	-0.07%
2020/09/11	2	40.25	2	40.05	40.10	0	6,849	0.00%
2020/09/10	11	41.16	12	41.01	40.60	-1	6,820	-0.01%
2020/09/09	5	40.70	6	41.14	41.20	-1	6,839	-0.01%
2020/09/08	6	41.33	5	41.42	41.65	1	6,812	0.01%
2020/09/07	14	42.07	1	42.50	41.70	13	6,812	0.19%
2020/09/04	9	42.14	3	42.35	42.60	6	6,795	0.09%
2020/09/03	0	0.00	12	43.55	43.10	-12	6,761	-0.18%
2020/09/02	9	42.81	6	43.47	42.80	3	6,641	0.05%
2020/09/01	1	43.05	2	42.85	43.10	-1	6,643	-0.02%
2020/08/28	2	41.80	2	42.08	42.00	0	6,577	0.00%
2020/08/27	12	42.10	0	0.00	42.30	12	6,576	0.18%
2020/08/26	1	42.10	0	0.00	42.25	1	6,550	0.02%
2020/08/25	2	42.33	0	0.00	42.25	2	6,525	0.03%
2020/08/24	14	42.72	4	42.55	42.75	10	6,469	0.15%
2020/08/21	8	42.56	9	42.23	42.85	-1	6,403	-0.02%
2020/08/20	5	41.91	1	41.20	40.90	4	6,284	0.06%
2020/08/19	1	43.55	12	42.71	43.25	-11	6,081	-0.18%
2020/08/18	5	41.08	7	41.80	41.85	-2	5,739	-0.03%
2020/08/17	1	41.20	8	41.06	41.35	-7	5,670	-0.12%
2020/08/14	5	40.20	2	40.38	40.20	3	5,639	0.05%
2020/08/13	3	40.70	2	41.45	40.40	1	5,632	0.02%
2020/08/12	11	40.13	13	40.35	40.70	-2	5,622	-0.04%
2020/08/11	7	40.41	0	0.00	40.00	7	5,566	0.13%
2020/08/10	3	40.92	2	41.30	41.00	1	5,553	0.02%
2020/08/07	3	41.25	10	41.30	41.15	-7	5,549	-0.13%
2020/08/06	9	41.18	7	41.41	41.05	2	5,466	0.04%
2020/08/05	9	41.09	4	41.16	41.45	5	5,439	0.09%
2020/08/04	6	40.55	37	41.01	40.85	-31	5,472	-0.57%
2020/08/03	2	40.30	18	40.49	40.50	-16	5,366	-0.30%
2020/07/31	19	39.83	3	39.95	39.75	16	5,363	0.30%
2020/07/30	0	0.00	5	39.66	39.80	-5	5,370	-0.09%
2020/07/29	6	39.53	2	39.55	39.35	4	5,379	0.07%
2020/07/28	26	39.75	7	40.30	39.00	19	5,409	0.35%
2020/07/27	5	40.52	20	40.13	39.90	-15	5,528	-0.27%
2020/07/24	22	42.48	42	41.88	41.50	-20	5,541	-0.36%
2020/07/23	0	0.00	1	41.75	42.35	-1	5,432	-0.02%
2020/07/22	0	0.00	4	41.71	41.35	-4	5,414	-0.07%
2020/07/21	7	43.58	4	43.65	43.50	3	5,327	0.06%
2020/07/20	1	44.10	3	43.83	43.95	-2	5,169	-0.04%
2020/07/17	14	44.91	32	44.78	44.55	-18	5,089	-0.35%
2020/07/16	8	44.26	22	44.48	44.50	-14	4,903	-0.29%
2020/07/15	3	43.97	0	0.00	43.45	3	4,803	0.06%
2020/07/14	3	43.97	26	44.08	44.10	-23	4,776	-0.48%
2020/07/13	8	44.23	21	44.19	44.40	-13	4,729	-0.27%
2020/07/10	60	44.59	35	44.50	44.45	25	4,649	0.54%
2020/07/09	89	43.17	9	43.27	43.75	80	4,245	1.88%
2020/07/08	4	41.68	5	42.02	42.00	-1	4,064	-0.02%
2020/07/07	8	41.52	5	41.90	42.00	3	4,020	0.07%
2020/07/06	0	0.00	3	40.55	41.25	-3	3,895	-0.08%
2020/07/03	7	40.01	0.1	40.30	40.25	6.9	3,836	0.18%
2020/07/02	1	40.00	5	40.06	40.40	-4	3,898	-0.10%
2020/07/01	8	40.19	6	40.35	40.05	2	3,958	0.05%
2020/06/30	2	39.33	4	39.05	39.90	-2	3,875	-0.05%
2020/06/29	5	38.56	4	38.38	38.35	1	3,815	0.03%
2020/06/24	2	39.43	1	39.40	39.05	1	3,795	0.03%
2020/06/23	3	39.17	10	39.39	39.40	-7	3,794	-0.18%
2020/06/22	81	39.61	73	39.96	40.00	8	3,668	0.22%
2020/06/19	2	38.25	9	38.31	38.45	-7	3,386	-0.21%
2020/06/18	3	37.82	0	0.00	37.95	3	3,351	0.09%
2020/06/17	4	37.86	1	38.25	37.80	3	3,348	0.09%
2020/06/16	1	37.85	3	37.85	38.00	-2	3,368	-0.06%
2020/06/15	2	36.73	1	37.15	36.60	1	3,404	0.03%
2020/06/12	2	35.80	7	36.61	36.90	-5	3,425	-0.15%
2020/06/11	8	37.76	0	0.00	37.35	8	3,458	0.23%
2020/06/10	0	0.00	1	37.95	37.95	-1	3,500	-0.03%
2020/06/09	2	37.90	0	0.00	37.80	2	3,634	0.06%
2020/06/08	3	38.23	0	0.00	38.20	3	3,693	0.08%
2020/06/05	1	38.20	0	0.00	38.75	1	3,634	0.03%
2020/06/04	7	37.86	5	37.80	37.95	2	3,598	0.06%
2020/05/29	2	36.65	0	0.00	36.35	2	3,604	0.06%
2020/05/28	6	37.10	0	0.00	36.70	6	3,613	0.17%
2020/05/27	0	0.00	1	37.35	37.35	-1	3,604	-0.03%
2020/05/25	6	36.01	0	0.00	35.80	6	3,519	0.17%
2020/05/20	5	36.15	10	36.45	36.10	-5	3,488	-0.14%
2020/05/19	0	0.00	6	36.38	36.25	-6	3,493	-0.17%
2020/05/15	0	0.00	20	36.45	36.35	-20	3,531	-0.57%
2020/05/13	5	37.90	2	37.70	37.95	3	3,509	0.09%
2020/05/12	2	38.25	6	38.70	38.20	-4	3,502	-0.11%
2020/05/11	8	38.40	10	38.75	38.60	-2	3,486	-0.06%
2020/05/08	1	38.05	0	0.00	37.90	1	3,389	0.03%
2020/05/06	1	37.65	0	0.00	37.35	1	3,364	0.03%
2020/05/05	0	0.00	6	38.03	37.65	-6	3,364	-0.18%
2020/05/04	3	37.75	3	37.73	37.65	0	3,364	0.00%
2020/04/30	0	0.00	6	38.42	38.45	-6	3,359	-0.18%
2020/04/29	1	36.25	4	36.65	37.10	-3	3,229	-0.09%
2020/04/28	5	36.40	0	0.00	36.30	5	3,230	0.15%
2020/04/27	0	0.00	3	35.88	36.00	-3	3,293	-0.09%
2020/04/24	6	36.08	1	36.00	35.75	5	3,281	0.15%
2020/04/22	0	0.00	20	33.70	34.55	-20	3,150	-0.63%
2020/04/21	4	34.85	4	34.74	34.25	0	3,148	0.00%
2020/04/20	2	35.33	0	0.00	35.45	2	3,167	0.06%
2020/04/15	1	35.50	5	35.30	35.10	-4	3,179	-0.13%
2020/04/14	0	0.00	3	35.00	34.90	-3	3,204	-0.09%
2020/04/13	0	0.00	36	34.50	34.50	-36	3,247	-1.11%
2020/04/09	13	34.52	5	34.70	34.40	8	3,353	0.24%
2020/04/08	6	34.45	1	34.60	35.00	5	3,473	0.14%
2020/04/07	26	34.78	23	34.53	34.90	3	3,459	0.09%
2020/04/06	20	32.37	13	31.52	32.75	7	3,453	0.20%
2020/04/01	0	0.00	4	29.78	29.80	-4	3,570	-0.11%
2020/03/31	1	29.10	1	29.55	29.25	0	3,641	0.00%
2020/03/30	23	29.08	4	28.83	29.50	19	3,626	0.52%
2020/03/27	1	28.70	1	29.80	28.90	0	3,612	0.00%
2020/03/26	2	27.60	4	28.58	28.70	-2	3,601	-0.06%
2020/03/25	0	0.00	5	28.17	27.70	-5	3,579	-0.14%
2020/03/24	0	0.00	1	26.85	26.80	-1	3,562	-0.03%
2020/03/23	3	24.48	3	24.85	25.00	0	3,583	0.00%
2020/03/20	20	24.90	8	25.08	25.70	12	3,597	0.33%
2020/03/19	9	24.38	10	24.17	23.40	-1	3,583	-0.03%
2020/03/18	9	26.81	0	0.00	26.00	9	3,620	0.25%
2020/03/17	5	26.72	3	27.28	26.90	2	3,842	0.05%
2020/03/16	9	28.72	0	0.00	27.80	9	3,911	0.23%
2020/03/13	1	28.35	3	28.35	28.45	-2	4,071	-0.05%
2020/03/12	9	32.42	0	0.00	31.50	9	4,017	0.22%
2020/03/11	0	0.00	11	35.22	34.80	-11	3,992	-0.28%
2020/03/10	2	34.00	2	34.55	35.05	0	4,013	0.00%
2020/03/09	3	35.53	0	0.00	35.00	3	4,066	0.07%
2020/03/06	2	36.80	0	0.00	36.75	2	4,173	0.05%
2020/03/03	3	37.45	0	0.00	37.20	3	4,322	0.07%
2020/03/02	2	36.30	2	37.15	36.50	0	4,344	0.00%
2020/02/25	1	37.10	2	38.08	38.30	-1	4,392	-0.02%
2020/02/24	2	37.95	10	37.85	37.95	-8	4,427	-0.18%
2020/02/17	1	38.65	0	0.00	38.80	1	4,685	0.02%
2020/02/14	1	39.40	0	0.00	39.40	1	5,007	0.02%
2020/02/13	10	39.55	0	0.00	38.85	10	5,135	0.19%
2020/02/12	5	39.20	0	0.00	39.25	5	5,342	0.09%
2020/02/11	2	38.70	0	0.00	38.90	2	5,467	0.04%
2020/02/10	2	37.13	7	37.41	38.00	-5	5,641	-0.09%
2020/02/07	1.1	38.64	15	38.72	38.60	-13.9	5,764	-0.24%
2020/02/06	8	39.44	0	0.00	39.40	8	5,885	0.14%
2020/02/05	1	39.10	1	38.95	38.90	0	5,997	0.00%
2020/02/03	2	38.00	0	0.00	38.00	2	6,511	0.03%
2020/01/31	3	39.73	0	0.00	39.80	3	6,658	0.05%
2020/01/30	4	40.68	2	40.80	40.30	2	6,867	0.03%
2020/01/20	5	44.85	0	0.00	44.75	5	6,931	0.07%
2020/01/17	1	44.75	0	0.00	44.75	1	7,059	0.01%
2020/01/16	3	44.63	0	0.00	44.70	3	7,236	0.04%
2020/01/14	1	44.45	5	44.45	44.45	-4	8,362	-0.05%
2020/01/13	1	43.60	0	0.00	43.60	1	8,385	0.01%
2020/01/10	1	42.90	0	0.00	43.40	1	8,464	0.01%
2020/01/09	2	43.13	0	0.00	43.20	2	8,509	0.02%
2020/01/08	5	43.60	10	43.59	43.25	-5	8,763	-0.06%
2020/01/07	1	42.75	0	0.00	43.00	1	8,956	0.01%
2020/01/06	2	44.60	4	44.65	44.15	-2	9,363	-0.02%
2020/01/02	4	46.56	23	46.86	45.90	-19	10,112	-0.19%
2019/12/31	0	0.00	1	45.90	45.80	-1	10,155	-0.01%
2019/12/30	5	46.01	0	0.00	46.10	5	10,186	0.05%
2019/12/27	25	45.54	2	45.80	46.00	23	10,049	0.23%
2019/12/26	0	0.00	2	44.90	44.80	-2	9,824	-0.02%
2019/12/23	0	0.00	1	44.10	43.75	-1	9,746	-0.01%
2019/12/19	0	0.00	5	43.38	43.20	-5	9,735	-0.05%
2019/12/18	0	0.00	1	43.70	43.40	-1	9,748	-0.01%
2019/12/16	1	43.90	1	43.80	44.10	0	9,899	0.00%
2019/12/13	2	44.70	0	0.00	43.70	2	10,019	0.02%
2019/12/12	3	45.12	1	45.35	44.65	2	9,924	0.02%
2019/12/11	3	44.33	3	44.63	45.25	0	9,721	0.00%
2019/12/10	9	44.80	3	44.92	44.80	6	9,684	0.06%
2019/12/09	1	44.15	0	0.00	43.85	1	9,488	0.01%
2019/12/05	0	0.00	2	43.50	43.30	-2	9,755	-0.02%
2019/12/04	1	43.50	1	44.15	43.00	0	9,952	0.00%
2019/12/03	11	44.32	13	44.07	43.90	-2	9,913	-0.02%
2019/12/02	1	43.05	1	43.75	43.50	0	9,777	0.00%
2019/11/29	3	42.42	1	43.15	43.15	2	9,734	0.02%
2019/11/27	3	43.32	2	43.70	43.55	1	9,674	0.01%
2019/11/26	2	43.30	0	0.00	43.50	2	9,652	0.02%
2019/11/22	0	0.00	1	42.45	42.35	-1	9,644	-0.01%
2019/11/21	1	42.60	2	41.65	42.60	-1	9,690	-0.01%
2019/11/20	8	42.69	1	42.75	42.35	7	9,701	0.07%
2019/11/19	1	43.10	2	43.50	43.20	-1	9,746	-0.01%
2019/11/18	5	43.39	5	43.35	43.50	0	9,730	0.00%
2019/11/15	10	42.90	6	42.69	43.05	4	9,742	0.04%
2019/11/14	0	0.00	1	42.45	42.20	-1	9,773	-0.01%
2019/11/13	7	42.66	0	0.00	42.10	7	9,656	0.07%
2019/11/11	6	45.76	1	45.80	45.20	5	9,183	0.05%
2019/11/06	1	44.40	3	44.77	44.60	-2	8,649	-0.02%
2019/11/05	1	44.05	1	44.00	44.05	0	8,518	0.00%
2019/11/04	2	45.10	11	45.62	45.00	-9	8,393	-0.11%
2019/11/01	2	45.90	3	47.39	45.90	-1	8,267	-0.01%
2019/10/31	1	45.60	0	0.00	45.70	1	7,899	0.01%
2019/10/30	9	45.03	0	0.00	45.00	9	7,712	0.12%
2019/10/29	7	45.27	5	45.72	44.75	2	7,522	0.03%
2019/10/28	1	44.80	0	0.00	44.20	1	7,296	0.01%
2019/10/25	3	44.20	2	43.80	43.80	1	7,172	0.01%
2019/10/23	2	45.50	16	45.36	45.05	-14	6,886	-0.20%
2019/10/22	29	45.98	39	47.14	46.00	-10	6,665	-0.15%
2019/10/18	2	43.83	15	43.49	43.60	-13	5,744	-0.23%
2019/10/17	2	43.25	20	42.70	43.35	-18	5,658	-0.32%
2019/10/16	8	43.38	6	44.17	43.05	2	5,626	0.04%
2019/10/15	24	44.33	11	43.77	43.30	13	5,344	0.24%
2019/10/14	10	43.15	12	42.76	44.55	-2	5,150	-0.04%
2019/10/09	13	40.03	12	39.80	40.50	1	4,702	0.02%
2019/10/08	0	0.00	3	38.67	38.50	-3	4,309	-0.07%
2019/10/07	8	37.51	9	37.26	37.35	-1	4,173	-0.02%
2019/10/04	0	0.00	2	36.00	36.55	-2	4,071	-0.05%
2019/10/03	0	0.00	2	35.05	35.05	-2	3,990	-0.05%
2019/10/02	2	35.30	0	0.00	35.40	2	3,985	0.05%
2019/09/27	2	34.65	0	0.00	34.80	2	4,004	0.05%
2019/09/26	2	36.15	3	36.23	35.60	-1	3,976	-0.03%
2019/09/25	3	35.50	2	35.45	35.55	1	3,944	0.03%
2019/09/24	4	36.69	1	36.35	36.00	3	3,936	0.08%
2019/09/20	3	36.83	3	36.90	36.10	0	3,869	0.00%
2019/09/19	0	0.00	4	36.59	36.50	-4	3,745	-0.11%
2019/09/18	4	36.23	2	36.33	37.00	2	3,653	0.05%
2019/09/17	1	35.60	0	0.00	35.55	1	3,510	0.03%
2019/09/16	1	35.90	4	35.45	35.95	-3	3,567	-0.08%
2019/09/12	4	35.95	0	0.00	36.15	4	3,531	0.11%
2019/09/10	10	34.85	22	35.25	34.80	-12	3,423	-0.35%
2019/09/09	13	36.48	10	36.40	35.70	3	3,350	0.09%
2019/09/06	16	35.99	8	35.91	36.60	8	3,022	0.26%
2019/09/04	2	34.80	0	0.00	35.20	2	2,855	0.07%
2019/09/03	1	35.20	0	0.00	35.20	1	2,837	0.04%
2019/09/02	0	0.00	1	34.75	34.80	-1	2,785	-0.04%
2019/08/30	1	34.90	0	0.00	34.65	1	2,772	0.04%
2019/08/27	13	33.77	80	33.78	33.75	-67	2,691	-2.49%
2019/08/26	72	33.50	0	0.00	33.35	72	2,671	2.69%
2019/08/23	110	35.91	110	35.39	35.30	0	2,631	0.00%	大買/大賣/
2019/08/22	0	0.00	5	35.70	35.75	-5	2,602	-0.19%
2019/08/21	0	0.00	5	34.85	34.85	-5	2,522	-0.20%
2019/08/20	4	35.01	0	0.00	35.05	4	2,497	0.16%
2019/08/19	0	0.00	2	34.15	35.05	-2	2,432	-0.08%
2019/08/16	10	32.90	0	0.00	32.90	10	2,354	0.42%
2019/08/14	1	32.20	0	0.00	31.85	1	2,345	0.04%
2019/08/08	0	0.00	5	32.00	32.00	-5	2,394	-0.21%
2019/08/07	5	31.05	0	0.00	31.05	5	2,406	0.21%
2019/08/05	2	31.10	0	0.00	30.80	2	2,551	0.08%
2019/08/02	1	32.10	0	0.00	31.80	1	2,666	0.04%
2019/07/31	1	33.30	0	0.00	34.00	1	2,807	0.04%
2019/07/30	0	0.00	9	34.91	35.15	-9	2,822	-0.32%
2019/07/26	6	35.75	0	0.00	35.70	6	2,837	0.21%
2019/07/24	1	35.35	0	0.00	34.65	1	2,889	0.03%
2019/07/18	6	35.73	4	35.05	34.90	2	3,040	0.07%
2019/07/16	10	35.90	10	35.60	35.10	0	3,048	0.00%
2019/07/15	1	35.00	11	35.23	35.15	-10	3,079	-0.32%
2019/07/12	1	35.50	1	35.95	35.80	0	3,119	0.00%
2019/07/11	40	36.41	30	36.51	36.80	10	3,099	0.32%
2019/07/10	50	33.26	54	33.68	35.80	-4	2,908	-0.14%
2019/07/08	2	32.40	0	0.00	32.35	2	2,991	0.07%
2019/07/03	1	32.40	0	0.00	32.10	1	3,236	0.03%
2019/07/02	10	32.45	0	0.00	32.30	10	3,420	0.29%
2019/07/01	0	0.00	3	32.40	32.60	-3	3,839	-0.08%
2019/06/27	2	31.70	0	0.00	31.70	2	3,904	0.05%
2019/06/25	3	31.70	0	0.00	31.45	3	4,004	0.07%
2019/06/21	5	32.75	1	33.30	31.70	4	4,317	0.09%
2019/06/19	0	0.00	42	31.60	31.65	-42	4,389	-0.96%
2019/06/17	26	31.05	4	31.65	31.00	22	4,482	0.49%
2019/06/14	8	31.54	5	31.85	31.55	3	4,557	0.07%
2019/06/13	19	31.63	19	32.05	31.50	0	4,625	0.00%
2019/06/11	19	31.51	0	0.00	31.15	19	4,830	0.39%
2019/06/10	1	30.85	0	0.00	31.00	1	5,174	0.02%
2019/06/04	0	0.00	2	31.08	31.00	-2	6,214	-0.03%
2019/05/30	1	31.10	4	31.30	31.40	-3	7,087	-0.04%
2019/05/29	4	30.78	0	0.00	30.75	4	7,135	0.06%
2019/05/28	0	0.00	6	31.65	30.50	-6	7,127	-0.08%
2019/05/27	2	31.38	0	0.00	31.50	2	7,188	0.03%
2019/05/24	4	31.41	0	0.00	31.60	4	7,203	0.06%
2019/05/17	0	0.00	10	31.70	31.55	-10	7,296	-0.14%
2019/05/15	12	33.74	0	0.00	33.95	12	7,297	0.16%
2019/05/14	62	32.27	63	32.48	33.00	-1	7,285	-0.01%
2019/05/13	12	32.98	12	33.08	32.80	0	7,185	0.00%
2019/05/10	6	33.75	5	33.75	33.70	1	7,109	0.01%
2019/05/09	8	35.93	1	36.00	35.45	7	6,976	0.10%
2019/05/08	1	35.35	0	0.00	35.35	1	6,904	0.01%
2019/05/07	2	38.25	0	0.00	37.35	2	6,796	0.03%
2019/05/03	15	38.40	15	38.35	39.00	0	6,703	0.00%
2019/05/02	11	38.23	30	38.27	38.80	-19	6,634	-0.29%
2019/04/30	72	37.06	52	36.90	37.50	20	6,546	0.31%
2019/04/29	40	37.15	42	37.43	37.50	-2	6,501	-0.03%
2019/04/26	33	38.62	181	39.14	38.95	-148	6,379	-2.32%	大賣/鉅額交易
2019/04/25	20	38.20	20	38.05	37.95	0	6,240	0.00%
2019/04/24	50	38.10	50	38.15	37.85	0	6,232	0.00%
2019/04/23	33	37.95	33	38.02	37.95	0	6,208	0.00%
2019/04/22	144	38.62	144	38.59	38.65	0	6,181	0.00%	大買/大賣/
2019/04/19	190	38.22	250	37.57	37.70	-60	6,119	-0.98%	大買/大賣/
2019/04/18	142	39.61	1	39.90	38.25	141	6,016	2.34%	大買/鉅額交易
2019/04/17	184	40.17	113	40.26	39.20	71	5,932	1.20%	大買/大賣/
2019/04/15	1	39.00	2	39.50	40.20	-1	5,761	-0.02%
2019/04/12	1	38.90	0	0.00	38.95	1	5,677	0.02%
2019/04/10	2	41.65	3	41.13	41.10	-1	5,459	-0.02%
2019/04/09	1	42.05	21	42.14	42.90	-20	5,339	-0.37%
2019/04/08	3	44.35	2	43.05	43.05	1	5,252	0.02%
2019/04/03	10	42.00	15	42.17	43.45	-5	5,053	-0.10%
2019/03/29	0	0.00	0.1	39.00	39.20	-0.1	4,523	0.00%
2019/03/28	1	39.65	0	0.00	39.05	1	4,497	0.02%
2019/03/27	0	0.00	26	40.06	40.75	-26	4,438	-0.59%
2019/03/26	3	39.15	4	39.56	39.00	-1	4,258	-0.02%
2019/03/22	0	0.00	8	38.58	38.25	-8	4,042	-0.20%
2019/03/21	1	38.30	0	0.00	38.65	1	3,975	0.03%
2019/03/20	6	38.63	3	38.50	38.15	3	3,961	0.08%
2019/03/19	7	38.62	7	38.44	38.00	0	3,894	0.00%
2019/03/18	1	38.65	0	0.00	38.65	1	3,804	0.03%
2019/03/14	1	39.60	1	40.00	40.65	0	3,582	0.00%
2019/03/13	5	38.96	5	39.13	40.30	0	3,419	0.00%
2019/03/12	18	39.59	10	39.84	37.55	8	3,078	0.26%
2019/03/11	10	37.89	15	38.15	38.60	-5	2,521	-0.20%
2019/03/08	5	34.75	0	0.00	35.10	5	2,187	0.23%
2019/03/07	0	0.00	1	34.80	35.10	-1	2,108	-0.05%
2019/03/06	5	33.11	3	33.08	34.70	2	1,888	0.11%
2019/03/05	1	32.45	12	32.46	31.95	-11	1,550	-0.71%
2019/03/04	2	30.05	0	0.00	30.40	2	1,261	0.16%
2019/02/27	0	0.00	5	28.65	28.80	-5	1,193	-0.42%
2019/02/26	0	0.00	10	28.22	28.35	-10	1,179	-0.85%
2019/02/25	2	27.40	2	27.45	27.95	0	1,128	0.00%
2019/02/22	1	27.65	6	27.32	27.30	-5	1,125	-0.44%
2019/02/21	1	27.85	0	0.00	27.95	1	1,133	0.09%
2019/02/19	1	27.60	0	0.00	28.00	1	1,301	0.08%
2019/02/18	12	28.17	4	27.93	28.00	8	1,411	0.57%
2019/02/15	11	25.88	11	26.34	26.90	0	1,301	0.00%
2019/02/14	4	25.24	2	25.30	25.20	2	1,242	0.16%
2019/02/13	0	0.00	2	25.15	25.05	-2	1,222	-0.16%
2019/01/28	0	0.00	3	24.55	24.40	-3	1,180	-0.25%
2019/01/24	0	0.00	1	24.05	23.70	-1	1,171	-0.09%
2019/01/22	0.1	23.70	0	0.00	23.80	0.1	1,181	0.01%
2019/01/21	8	23.93	0	0.00	23.90	8	1,187	0.67%
2019/01/18	2	23.90	0	0.00	23.90	2	1,193	0.17%
2019/01/16	1	23.60	0	0.00	23.50	1	1,194	0.08%
2019/01/15	1	23.50	0	0.00	23.50	1	1,198	0.08%
2019/01/14	0	0.00	1	23.90	23.30	-1	1,206	-0.08%
2019/01/02	0	0.00	3	23.42	23.30	-3	1,306	-0.23%
2018/12/27	1	23.95	0	0.00	23.80	1	1,344	0.07%
2018/12/24	2	24.10	0	0.00	24.05	2	1,352	0.15%
2018/12/17	0	0.00	10	24.15	24.35	-10	1,433	-0.70%
2018/12/14	19	24.83	0	0.00	24.60	19	1,449	1.31%
2018/12/13	0.1	25.30	3	25.38	25.20	-2.9	1,446	-0.20%
2018/12/07	2	24.85	1	24.60	24.90	1	1,441	0.07%
2018/12/03	0	0.00	5	25.02	25.25	-5	1,434	-0.35%
2018/11/29	3	24.35	0	0.00	24.30	3	1,383	0.22%
2018/11/28	5	24.32	3	24.65	24.55	2	1,362	0.15%
2018/11/22	8	24.61	0	0.00	24.35	8	1,335	0.60%
2018/11/16	1	23.80	0	0.00	24.00	1	1,240	0.08%
2018/11/15	0	0.00	10	23.45	23.45	-10	1,079	-0.93%
2018/10/25	2	20.45	1	20.25	20.30	1	1,130	0.09%
2018/10/23	1	20.80	0	0.00	20.80	1	1,131	0.09%
2018/10/11	1	22.15	4	21.95	21.85	-3	1,110	-0.27%
2018/10/09	0	0.00	8	24.08	24.25	-8	1,064	-0.75%
2018/10/08	0	0.00	2	24.00	24.20	-2	1,059	-0.19%
2018/10/05	10	24.71	0	0.00	24.30	10	1,052	0.95%
2018/10/04	2	25.95	0	0.00	25.85	2	1,025	0.19%
2018/10/03	0	0.00	4	26.20	26.05	-4	1,021	-0.39%
2018/10/02	10	26.28	0	0.00	26.30	10	1,022	0.98%
2018/09/21	2	26.20	0	0.00	25.85	2	1,029	0.19%
2018/08/29	0	0.00	2	28.65	28.60	-2	989	-0.20%
2018/08/15	2	28.18	0	0.00	28.30	2	1,018	0.20%
2018/07/30	0	0.00	1	33.20	33.05	-1	1,060	-0.09%
2018/07/24	0	0.00	1	32.25	32.45	-1	1,072	-0.09%
2018/07/23	1	32.00	0	0.00	32.10	1	1,081	0.09%
2018/07/20	1	32.30	0	0.00	32.45	1	1,087	0.09%
2018/07/19	0	0.00	2	32.48	32.55	-2	1,094	-0.18%
2018/07/17	4	31.90	0	0.00	31.90	4	1,083	0.37%
2018/07/16	0	0.00	1	31.95	31.90	-1	1,086	-0.09%
2018/07/11	1	31.10	0	0.00	31.15	1	1,098	0.09%
2018/07/09	1	30.75	2	31.13	31.80	-1	1,099	-0.09%
2018/07/05	0	0.00	1	32.30	31.80	-1	1,073	-0.09%
2018/07/03	1	32.30	0	0.00	32.15	1	1,091	0.09%
2018/07/02	1	32.70	1	33.10	32.55	0	1,095	0.00%
2018/06/29	1	32.50	2	32.63	32.50	-1	1,093	-0.09%
2018/06/28	1	32.10	0	0.00	32.10	1	1,090	0.09%
2018/06/27	0.1	33.00	0	0.00	32.70	0.1	1,087	0.01%
2018/06/26	10	33.10	1	34.10	33.00	9	1,081	0.83%
2018/06/22	2	34.53	0	0.00	34.45	2	1,049	0.19%
2018/06/19	2	35.95	1	36.60	35.55	1	1,031	0.10%
2018/06/15	0	0.00	1	36.80	36.80	-1	1,008	-0.10%
2018/06/14	1	35.90	0	0.00	35.90	1	990	0.10%
2018/06/13	2	35.93	1	36.25	35.95	1	991	0.10%
2018/06/12	1.1	35.91	0	0.00	35.80	1.1	975	0.12%
2018/06/07	0	0.00	1	36.45	36.30	-1	961	-0.10%
2018/06/05	1.2	35.62	0	0.00	35.65	1.2	937	0.13%
2018/06/04	0	0.00	2	35.70	35.70	-2	934	-0.21%
2018/05/31	1	35.10	0	0.00	35.45	1	970	0.10%
2018/05/30	11	35.15	0	0.00	35.05	11	966	1.14%
2018/05/29	0	0.00	1	35.55	35.40	-1	969	-0.10%
2018/05/25	0	0.00	1	35.45	35.25	-1	962	-0.10%
2018/05/23	1	35.10	0	0.00	35.15	1	977	0.10%
2018/05/22	1	35.25	1	35.50	35.55	0	984	0.00%
2018/05/21	0	0.00	1	35.50	35.15	-1	1,002	-0.10%
2018/05/18	1	35.25	0	0.00	35.05	1	1,007	0.10%
2018/05/17	1	35.75	2	35.83	35.75	-1	1,004	-0.10%
2018/05/16	2	35.75	0	0.00	35.55	2	991	0.20%
2018/05/08	0	0.00	1	39.30	39.30	-1	986	-0.10%
2018/05/02	0	0.00	1	39.15	39.20	-1	983	-0.10%
2018/04/30	0	0.00	2	38.50	38.75	-2	990	-0.20%
2018/04/27	1	38.90	3	39.40	38.80	-2	987	-0.20%
2018/04/25	10	39.55	0	0.00	39.50	10	1,011	0.99%
2018/04/24	10	39.90	4	39.85	40.05	6	1,006	0.60%
2018/04/18	1	40.25	0	0.00	40.75	1	1,017	0.10%
2018/03/29	0	0.00	4	40.65	40.80	-4	1,211	-0.33%
2018/03/28	0	0.00	1	41.05	41.05	-1	1,215	-0.08%
2018/03/26	0	0.00	4	40.40	40.35	-4	1,239	-0.32%
2018/03/23	5	40.50	0	0.00	40.50	5	1,277	0.39%
2018/03/22	0	0.00	4	41.80	41.70	-4	1,372	-0.29%
2018/03/15	2	43.25	0	0.00	43.10	2	1,668	0.12%
2018/03/06	1	42.60	0	0.00	42.60	1	1,828	0.05%
2018/02/12	0	0.00	2	41.25	41.15	-2	2,110	-0.09%
2018/02/08	15	41.90	0	0.00	41.90	15	2,158	0.69%
2018/02/06	31	41.74	1	41.60	41.75	30	2,182	1.37%
2018/01/25	0	0.00	10	46.10	46.00	-10	2,542	-0.39%
2018/01/18	0	0.00	6	47.53	47.60	-6	2,692	-0.22%
2018/01/15	0	0.00	4	47.85	47.80	-4	2,946	-0.14%
2018/01/08	1	48.90	0	0.00	48.70	1	3,146	0.03%
2018/01/05	4	49.79	0	0.00	49.70	4	3,229	0.12%
2018/01/02	4	49.36	0	0.00	49.30	4	3,458	0.12%