中航 (2612)-國泰-板橋券商分點個股進出

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

中航

(2612)

可現股當沖

股價
43.10
漲跌
▲0.50
漲幅
+1.17%
成交量
155張
產業
上市航運類股
301人加入追蹤

立即追蹤
本地時間:13:30

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

中航 (2612)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋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
2024/12/02	0.1	43.00	0	0.00	42.60	0.1	523	0.02%
2024/11/29	0.1	42.90	0	0.00	43.00	0.1	520	0.02%
2024/11/27	0.1	43.85	0	0.00	43.35	0.1	518	0.02%
2024/11/25	0.1	45.00	0	0.00	44.90	0.1	510	0.02%
2024/11/22	0.6	45.55	0	0.00	45.30	0.6	514	0.12%
2024/11/21	1	46.25	1	46.35	45.65	0	511	0.00%
2024/11/20	1	46.10	2	45.90	45.65	-1	504	-0.20%
2024/11/18	1.1	45.72	4	45.75	46.70	-2.9	488	-0.60%
2024/11/15	1	46.60	2	46.10	45.65	-1	470	-0.21%
2024/11/14	0	0.00	1	45.55	45.25	-1	461	-0.22%
2024/11/13	13	46.41	16	46.37	45.75	-3	457	-0.66%
2024/11/12	2	45.70	9	45.55	46.30	-7	434	-1.61%
2024/11/11	9	45.12	0	0.00	45.70	9	408	2.20%
2024/11/06	0	0.00	2	43.10	43.10	-2	392	-0.51%
2024/11/05	0	42.50	0	0.00	42.75	0	394	0.00%
2024/11/01	2	42.93	1	43.05	43.05	1	422	0.24%
2024/10/21	1	44.10	0	0.00	44.25	1	441	0.23%
2024/10/15	3	45.15	0	0.00	44.75	3	459	0.65%
2024/10/09	0	0.00	1	44.05	44.30	-1	472	-0.21%
2024/10/07	0	0.00	2	47.10	46.90	-2	456	-0.44%
2024/10/04	1	46.50	2.4	46.48	47.50	-1.4	475	-0.29%
2024/10/01	1	47.55	10	48.14	48.70	-9	458	-1.96%
2024/09/30	37.4	48.76	24.1	48.84	48.55	13.3	444	2.99%
2024/09/27	3	45.67	4	45.83	46.40	-1	358	-0.28%
2024/09/26	1	43.90	0	0.00	43.95	1	342	0.29%
2024/09/25	0	43.45	0	0.00	43.95	0	339	0.00%
2024/09/03	0	0.00	1	43.30	43.00	-1	456	-0.22%
2024/08/27	1	42.50	0	0.00	42.55	1	551	0.18%
2024/08/26	0	0.00	0.1	43.25	42.70	-0.1	566	-0.01%
2024/08/19	4	42.50	0	0.00	42.50	4	678	0.59%
2024/08/09	0	0.00	2	41.95	41.75	-2	774	-0.26%
2024/08/06	0	0.00	1	40.45	40.50	-1	1,132	-0.09%
2024/08/05	1	39.75	2	39.70	39.80	-1	1,194	-0.08%
2024/07/29	0	0.00	0.1	43.55	43.10	-0.1	1,336	0.00%
2024/07/22	0	0.00	2	42.73	43.20	-2	1,361	-0.15%
2024/07/19	0	0.00	2	43.80	43.20	-2	1,357	-0.15%
2024/07/16	2	44.80	0	0.00	44.65	2	1,354	0.15%
2024/07/15	0	0.00	2	44.80	44.80	-2	1,379	-0.14%
2024/07/08	0.1	46.70	0	0.00	45.60	0.1	1,390	0.01%
2024/07/03	0	49.50	0	0.00	49.50	0	1,368	0.00%
2024/06/27	0	0.00	0.2	47.20	46.95	-0.2	1,325	-0.02%
2024/06/25	0	0.00	0	47.65	47.65	0	1,324	0.00%
2024/06/21	0.2	47.50	0	0.00	47.45	0.2	1,325	0.02%
2024/06/12	2	46.00	0	0.00	46.30	2	1,346	0.15%
2024/06/11	0	49.50	8	50.29	48.00	-8	1,328	-0.60%
2024/06/06	2	50.00	3	50.43	50.40	-1	1,283	-0.08%
2024/06/05	2	49.60	3	50.13	49.55	-1	1,264	-0.08%
2024/06/04	1	48.45	3	48.45	48.55	-2	1,255	-0.16%
2024/05/31	0	0.00	5	49.06	49.10	-5	1,280	-0.39%
2024/05/30	1	49.85	0	0.00	49.40	1	1,285	0.08%
2024/05/29	2	50.85	9	51.13	50.30	-7	1,290	-0.54%
2024/05/28	0	0.00	7	50.23	50.50	-7	1,275	-0.55%
2024/05/27	2	48.30	5	48.30	48.50	-3	1,256	-0.24%
2024/05/23	1	46.70	1	46.70	46.40	0	1,270	0.00%
2024/05/22	0	0.00	4	47.73	47.60	-4	1,284	-0.31%
2024/05/20	0	0.00	5	47.54	47.70	-5	1,340	-0.37%
2024/05/17	6	48.08	0	0.00	47.25	6	1,368	0.44%
2024/05/16	1	49.20	1	48.83	49.30	0	1,346	0.00%
2024/05/15	1	47.60	15	47.91	48.60	-14	1,326	-1.06%
2024/05/14	10	49.46	20	50.03	49.35	-10	1,302	-0.77%
2024/05/13	42	51.10	24	50.87	50.10	18	1,233	1.46%
2024/05/10	28	50.93	18	50.78	50.00	10	1,097	0.91%
2024/05/09	8	48.45	10.2	48.27	48.30	-2.2	948	-0.23%
2024/05/08	12	48.10	5	49.60	47.45	7	883	0.79%
2024/05/07	1	46.65	1	47.10	46.50	0	755	0.00%
2024/05/03	0	0.00	1	46.40	45.55	-1	733	-0.14%
2024/05/02	0	47.45	0	45.60	45.40	0	727	0.00%
2024/04/30	4	45.98	1	45.75	45.75	3	729	0.41%
2024/04/29	0	0.00	5	46.75	46.45	-5	728	-0.69%
2024/04/26	0	0.00	5	46.00	46.15	-5	723	-0.69%
2024/04/25	0	0.00	5	45.13	45.05	-5	727	-0.69%
2024/04/22	1	46.20	0	0.00	45.90	1	760	0.13%
2024/04/19	11	46.05	2	45.83	45.85	9	756	1.19%
2024/04/17	0	0.00	0.1	45.15	44.85	-0.1	756	-0.01%
2024/04/16	2	45.85	2	44.80	44.90	0	777	0.00%
2024/04/15	0	46.55	0	0.00	45.85	0	807	0.00%
2024/04/11	0	0.00	0	44.85	45.20	0	842	0.00%
2024/04/10	1	44.90	0	0.00	44.55	1	912	0.11%
2024/04/09	0	0.00	1	44.45	44.80	-1	933	-0.11%
2024/04/08	0	0.00	1	44.00	44.00	-1	960	-0.10%
2024/04/03	0	0.00	1	43.70	43.60	-1	971	-0.10%
2024/04/02	0.7	44.10	0	0.00	44.10	0.7	990	0.07%
2024/03/29	0.2	44.05	0	0.00	44.10	0.2	1,047	0.01%
2024/03/28	0.2	44.30	0	0.00	44.35	0.2	1,087	0.01%
2024/03/22	0	0.00	2	45.10	45.30	-2	1,213	-0.16%
2024/03/21	0	45.38	0	0.00	45.30	0	1,292	0.00%
2024/03/20	0	46.70	1	47.05	45.65	-1	1,320	-0.08%
2024/03/19	0	46.48	0	0.00	46.70	0	1,371	0.00%
2024/03/18	0	44.90	3	45.48	45.25	-3	1,464	-0.20%
2024/03/12	2	47.80	2	47.38	47.45	0	1,762	0.00%
2024/03/08	1	46.55	0	0.00	46.00	1	2,751	0.04%
2024/03/07	0	47.00	1	46.40	46.50	-1	2,914	-0.03%
2024/03/06	3	48.00	4	47.80	47.45	-1	3,063	-0.03%
2024/03/05	4	48.71	1	49.20	48.55	3	3,124	0.10%
2024/03/04	3	48.63	1	48.50	48.75	2	3,151	0.06%
2024/03/01	1	48.60	0	0.00	48.35	1	3,287	0.03%
2024/02/29	10	48.67	10.1	48.81	48.60	-0.1	3,293	0.00%
2024/02/27	0	0.00	5	46.95	46.80	-5	3,264	-0.15%
2024/02/26	0	0.00	1	48.45	48.10	-1	3,252	-0.03%
2024/02/23	1	47.80	0.2	47.45	47.45	0.8	3,233	0.03%
2024/02/22	0	48.00	1	47.65	47.70	-1	3,212	-0.03%
2024/02/21	1	47.60	2	47.25	47.20	-1	3,186	-0.03%
2024/02/20	1	46.65	4.1	45.84	46.30	-3.1	3,155	-0.10%
2024/02/16	0.2	44.00	1	44.15	44.05	-0.8	3,123	-0.03%
2024/02/15	0	43.30	0	0.00	44.35	0	3,126	0.00%
2024/02/05	0.1	43.44	0	0.00	43.50	0.1	3,122	0.00%
2024/02/02	0.1	44.30	0	0.00	44.30	0.1	3,121	0.00%
2024/01/31	0.1	44.50	0	0.00	44.35	0.1	3,120	0.00%
2024/01/30	0	44.80	0	45.10	44.75	0	3,119	0.00%
2024/01/29	0	0.00	0	44.45	45.45	0	3,119	0.00%
2024/01/25	0.1	44.95	0	0.00	44.70	0.1	3,129	0.00%
2024/01/24	0.1	45.40	0	0.00	45.10	0.1	3,133	0.00%
2024/01/23	0.1	45.05	1	45.15	45.15	-0.9	3,144	-0.03%
2024/01/22	5	45.45	0	44.75	45.30	5	3,143	0.16%
2024/01/19	1	44.90	1	44.60	44.50	0	3,141	0.00%
2024/01/18	0	44.95	0	0.00	44.80	0	3,154	0.00%
2024/01/17	2	45.05	1	44.45	44.50	1	3,147	0.03%
2024/01/16	0	0.00	3	45.63	45.60	-3	3,142	-0.10%
2024/01/15	0	0.00	0	47.00	47.15	0	3,132	0.00%
2024/01/12	0	0.00	2	47.25	47.00	-2	3,141	-0.06%
2024/01/11	3	47.30	2	47.35	47.40	1	3,154	0.03%
2024/01/10	4	48.26	8	48.31	48.00	-4	3,158	-0.13%
2024/01/09	0.4	49.34	16	49.79	49.50	-15.7	3,140	-0.50%
2024/01/08	0	52.90	1	51.70	51.70	-1	3,112	-0.03%
2024/01/05	3	52.00	2	51.10	52.40	1	3,101	0.03%
2024/01/04	8	52.43	11	52.05	52.00	-3	3,066	-0.10%
2024/01/03	18.1	51.08	8	50.59	50.40	10.1	3,007	0.34%
2024/01/02	6	52.12	5	52.10	50.90	1	3,020	0.03%
2023/12/29	3	50.90	3	51.20	50.80	0	2,995	0.00%
2023/12/28	22.6	52.70	1	51.70	50.90	21.6	2,998	0.72%
2023/12/27	0	0.00	1	53.00	52.30	-1	2,988	-0.03%
2023/12/26	1.6	53.00	1	53.00	52.80	0.6	2,975	0.02%
2023/12/25	4.1	52.00	6	52.13	52.10	-2	2,971	-0.07%
2023/12/22	0.1	54.50	2	53.90	54.30	-1.9	2,976	-0.06%
2023/12/21	7	55.10	4	54.85	55.30	3	2,958	0.10%
2023/12/20	3	54.80	35	54.51	54.90	-32	2,930	-1.09%
2023/12/19	1.3	55.08	2	53.90	54.50	-0.7	2,949	-0.02%
2023/12/18	5.2	55.30	1	56.70	54.90	4.2	3,051	0.14%
2023/12/15	13	56.01	13	55.55	55.00	0	3,101	0.00%
2023/12/14	2.6	56.05	2.1	55.61	55.40	0.5	3,135	0.01%
2023/12/13	60	59.22	31.2	58.55	57.50	28.8	3,115	0.92%
2023/12/12	9	56.77	6	56.90	56.60	3	3,102	0.10%
2023/12/11	10.4	56.16	3	56.34	56.90	7.4	3,103	0.24%
2023/12/08	17.5	56.83	16.1	56.97	57.40	1.4	3,035	0.05%
2023/12/07	27.2	57.47	26.2	57.76	57.70	1	2,944	0.03%
2023/12/06	80.3	58.51	96.7	58.67	60.00	-16.4	2,811	-0.58%
2023/12/05	112.7	60.28	101.1	61.19	56.40	11.6	2,507	0.46%	大買/大賣/
2023/12/04	32	54.64	43.1	55.98	56.80	-11.1	1,821	-0.61%
2023/12/01	53	49.67	80.1	50.59	51.70	-27.1	1,652	-1.64%
2023/11/30	34	47.38	5.1	47.27	47.05	28.9	1,484	1.95%
2023/11/29	5.1	44.27	1	43.60	44.95	4.1	1,409	0.29%
2023/11/28	25	44.66	39	45.15	43.75	-14	1,363	-1.03%
2023/11/27	19	42.87	16.1	42.71	42.20	2.9	1,207	0.24%
2023/11/24	1	40.60	1	40.80	40.65	0	1,178	0.00%
2023/11/22	0	40.30	0	0.00	40.40	0	1,182	0.00%
2023/11/21	0	0.00	0	40.50	40.60	0	1,184	0.00%
2023/11/20	0	40.50	1	40.80	40.65	-1	1,193	-0.08%
2023/11/16	0	0.00	2	40.48	40.40	-2	1,239	-0.16%
2023/11/15	0	0.00	1	40.05	40.10	-1	1,314	-0.08%
2023/11/14	0	0.00	3	39.90	39.40	-3	1,332	-0.23%
2023/11/13	0	0.00	0	39.50	39.15	0	1,333	0.00%
2023/11/10	0	0.00	0	40.00	39.30	0	1,333	0.00%
2023/11/09	0	0.00	0	39.50	39.30	0	1,331	0.00%
2023/11/08	2	39.73	1	39.95	39.65	1	1,343	0.07%
2023/11/07	2	39.78	0	0.00	39.75	2	1,350	0.15%
2023/11/06	1	40.00	8	40.00	40.10	-7	1,361	-0.51%
2023/11/02	0	39.65	2	39.40	39.65	-2	1,363	-0.15%
2023/11/01	1.1	39.39	0	0.00	39.15	1.1	1,363	0.08%
2023/10/31	5	39.66	1	40.80	39.15	4	1,365	0.29%
2023/10/30	4	40.58	2	40.75	40.70	2	1,423	0.14%
2023/10/27	0	0.00	5.1	41.55	41.25	-5.1	1,493	-0.34%
2023/10/26	5	41.40	3	41.67	41.60	2	1,508	0.13%
2023/10/25	1	42.35	1	42.50	42.50	0	1,576	0.00%
2023/10/24	1	42.35	1	42.40	42.50	0	1,597	0.00%
2023/10/20	2	42.50	0	0.00	42.75	2	1,587	0.13%
2023/10/19	1	43.85	3	43.93	43.70	-2	1,575	-0.13%
2023/10/18	0	0.00	0	43.10	42.35	0	1,544	0.00%
2023/10/17	0.1	41.80	0	42.35	41.75	0	1,529	0.00%
2023/10/16	2	42.30	5	42.48	42.30	-3	1,528	-0.20%
2023/10/11	4	44.14	5	44.10	44.05	-1	1,511	-0.07%
2023/10/06	12	44.44	6	45.10	45.00	6	1,500	0.40%
2023/10/05	1	43.35	0	43.35	43.35	1	1,474	0.07%
2023/10/04	0	0.00	1	43.60	43.25	-1	1,470	-0.07%
2023/10/03	0	0.00	2	44.10	43.25	-2	1,459	-0.14%
2023/10/02	3.1	43.51	3	43.35	43.35	0.1	1,451	0.01%
2023/09/28	0	0.00	0	45.00	45.00	0	1,435	0.00%
2023/09/27	22	45.17	19	44.44	44.45	3	1,414	0.21%
2023/09/25	3.1	43.84	1	44.00	44.45	2.1	1,374	0.15%
2023/09/22	1	44.75	4	45.15	44.60	-3	1,358	-0.22%
2023/09/21	44.1	46.13	31	45.91	45.85	13.1	1,323	0.99%
2023/09/20	16.2	46.61	14	46.99	45.10	2.2	1,182	0.18%
2023/09/19	1	44.95	18	45.33	44.70	-17	1,052	-1.62%
2023/09/18	10	44.17	2	43.65	43.60	8	991	0.81%
2023/09/15	15	44.44	20.2	44.66	43.80	-5.2	955	-0.54%
2023/09/14	10	42.30	10	42.45	42.35	0	860	0.00%
2023/09/11	0	40.00	0	0.00	40.00	0	830	0.00%
2023/09/07	2	40.00	0	0.00	40.00	2	816	0.24%
2023/09/01	0	0.00	6	40.43	40.35	-6	807	-0.74%
2023/08/31	1	40.25	0	0.00	40.25	1	808	0.12%
2023/08/29	0	0.00	3	40.00	40.00	-3	815	-0.37%
2023/08/25	3	40.30	7	40.42	40.20	-4	816	-0.49%
2023/08/24	1	40.60	0	0.00	40.35	1	815	0.12%
2023/08/23	3	41.35	0	0.00	41.15	3	810	0.37%
2023/08/22	18	42.04	9	41.98	42.00	9	803	1.12%
2023/08/21	45	42.82	43	42.54	41.30	2	771	0.26%
2023/08/18	0	0.00	2	42.65	42.65	-2	690	-0.29%
2023/08/17	0	0.00	0.1	38.25	38.80	-0.1	666	-0.01%
2023/08/14	3	38.77	0	0.00	37.90	3	658	0.46%
2023/08/11	1	39.90	0	0.00	39.90	1	644	0.16%
2023/08/09	0	0.00	1	41.00	40.60	-1	634	-0.16%
2023/08/08	0	0.00	2	41.13	41.15	-2	626	-0.32%
2023/08/07	1	40.50	0	0.00	41.20	1	623	0.16%
2023/08/04	7	41.48	7	41.90	41.50	0	621	0.00%
2023/08/02	3.2	43.51	3	42.77	41.55	0.2	615	0.03%
2023/08/01	1	42.30	13.1	44.06	44.30	-12.1	541	-2.23%
2023/07/31	1	40.95	1	41.70	41.20	0	468	0.00%
2023/07/28	15.5	43.31	10	42.81	41.80	5.5	447	1.23%
2023/07/27	0	0.00	0.9	40.04	40.90	-0.9	359	-0.24%
2023/07/25	0	0.00	0.1	37.05	37.00	-0.1	340	-0.03%
2023/07/19	0	0.00	1	38.50	38.00	-1	352	-0.28%
2023/07/18	0.4	38.45	0	0.00	38.50	0.4	353	0.11%
2023/07/17	0.5	38.57	0	0.00	38.65	0.5	351	0.15%
2023/07/14	1	38.50	0	38.55	38.95	1	351	0.28%
2023/07/10	2	41.68	0	0.00	41.40	2	342	0.58%
2023/07/07	0	41.44	0	0.00	41.55	0	340	0.01%
2023/07/04	0	0.00	0	42.20	41.95	0	346	0.00%
2023/07/03	0	0.00	1	42.10	42.15	-1	347	-0.29%
2023/06/27	0	0.00	2	41.30	40.85	-2	341	-0.59%
2023/06/15	0	0.00	1	41.90	41.90	-1	380	-0.27%
2023/06/14	0	0.00	1	42.00	42.05	-1	381	-0.26%
2023/06/12	0	40.95	0	0.00	40.85	0	405	0.00%
2023/06/08	1	42.40	2	41.83	41.55	-1	412	-0.24%
2023/06/05	2	40.85	4	40.44	40.75	-2	439	-0.45%
2023/06/01	0	39.85	0	0.00	39.60	0	476	0.00%
2023/05/30	1	40.00	2	40.10	40.00	-1	604	-0.17%
2023/05/25	0	0.00	0	39.90	39.80	0	861	0.00%
2023/05/24	5.1	40.40	0	40.25	40.15	5.1	868	0.59%
2023/05/23	0	40.20	0	0.00	40.25	0	874	0.00%
2023/05/22	0	40.25	0	0.00	40.30	0	878	0.00%
2023/05/18	0	0.00	19	40.02	40.00	-19	877	-2.17%
2023/05/17	0.1	40.00	0	0.00	40.15	0.1	877	0.01%
2023/05/16	0	0.00	1	40.00	40.05	-1	876	-0.11%
2023/05/15	0	0.00	2	39.35	39.40	-2	872	-0.23%
2023/05/09	0	0.00	1	38.95	38.80	-1	869	-0.11%
2023/05/05	2	39.20	0	39.13	39.05	2	883	0.23%
2023/05/04	0	0.00	0	39.23	39.40	0	885	0.00%
2023/05/03	0	0.00	0	39.30	39.40	0	892	0.00%
2023/05/02	0	0.00	0	40.10	40.15	0	895	0.00%
2023/04/28	1	40.85	0	0.00	40.65	1	901	0.11%
2023/04/20	0	0.00	1	39.45	39.35	-1	904	-0.11%
2023/04/13	0	0.00	8	40.20	40.20	-8	990	-0.81%
2023/04/12	0	40.50	0	0.00	40.05	0	1,061	0.00%
2023/04/10	5	40.45	0	0.00	40.00	5	1,121	0.45%
2023/04/07	0	40.30	0	0.00	40.35	0	1,168	0.00%
2023/04/06	1	39.85	1	40.05	39.70	0	1,285	0.00%
2023/03/31	0	39.60	0	0.00	39.45	0	1,613	0.00%
2023/03/30	0	39.55	0	0.00	39.40	0	1,685	0.00%
2023/03/28	1	39.30	0	0.00	39.30	1	1,818	0.06%
2023/03/27	1	39.85	2	39.68	39.90	-1	1,846	-0.05%
2023/03/24	0	39.95	0	0.00	39.15	0	1,890	0.00%
2023/03/23	3	39.28	0	0.00	39.15	3	1,894	0.16%
2023/03/22	0	45.00	0	0.00	40.65	0	1,882	0.00%
2023/03/21	2	41.00	2	41.20	41.35	0	1,885	0.00%
2023/03/20	1	40.90	0	0.00	40.95	1	1,885	0.05%
2023/03/17	1	41.85	1	42.00	41.60	0	1,881	0.00%
2023/03/16	5	42.90	7	42.59	41.50	-2	1,877	-0.11%
2023/03/15	3	43.72	3	43.60	42.60	0	1,863	0.00%
2023/03/14	1	42.75	1	42.50	42.25	0	1,852	0.00%
2023/03/13	0	42.45	0	0.00	42.80	0	1,855	0.00%
2023/03/10	8	43.17	9	43.34	42.60	-1	1,856	-0.05%
2023/03/09	1	43.50	6	43.78	43.55	-5	1,845	-0.27%
2023/03/08	4	43.85	1	44.20	43.50	3	1,842	0.16%
2023/03/07	0.6	44.25	3	44.43	44.40	-2.4	1,833	-0.13%
2023/03/06	2	44.20	25	44.30	44.25	-23	1,823	-1.26%
2023/03/03	13	44.22	9	44.12	44.20	4	1,806	0.22%
2023/03/02	10	44.59	26	44.05	44.20	-16	1,771	-0.90%
2023/03/01	36	43.16	17	43.76	42.10	19	1,676	1.13%
2023/02/24	59	43.57	66	43.26	43.00	-7	1,617	-0.43%
2023/02/23	32	41.00	24	41.29	42.05	8	1,500	0.53%
2023/02/22	0	0.00	4	39.40	39.05	-4	1,409	-0.28%
2023/02/21	2	39.00	7	39.18	39.25	-5	1,405	-0.36%
2023/02/17	0	39.13	0	0.00	38.25	0	1,409	0.00%
2023/02/15	1	38.20	0.3	38.30	38.25	0.8	1,422	0.05%
2023/02/14	0.3	38.80	0	0.00	38.70	0.3	1,426	0.02%
2023/02/13	5	38.32	2	38.35	38.30	3	1,428	0.21%
2023/02/10	0	38.80	0	0.00	38.70	0	1,439	0.00%
2023/02/09	3	39.43	3	39.53	39.30	0	1,455	0.00%
2023/02/08	1	39.25	1	39.00	39.10	0	1,458	0.00%
2023/02/06	1	38.80	1	39.00	39.10	0	1,463	0.00%
2023/02/03	3	39.57	1	39.30	39.35	2	1,463	0.14%
2023/02/02	3	39.15	0	0.00	39.55	3	1,453	0.21%
2023/02/01	1	39.00	0	0.00	39.20	1	1,451	0.07%
2023/01/31	0	38.80	3	39.05	39.20	-3	1,446	-0.21%
2023/01/17	2	38.15	2	38.10	38.40	0	1,436	0.00%
2023/01/13	0	0.00	5	38.30	38.05	-5	1,440	-0.35%
2023/01/12	1	38.05	0	0.00	38.00	1	1,440	0.07%
2023/01/10	6	38.57	0	0.00	38.15	6	1,431	0.42%
2023/01/09	1	38.40	2	38.90	38.70	-1	1,431	-0.07%
2023/01/06	1	38.10	0	0.00	38.15	1	1,422	0.07%
2023/01/05	3	39.02	0	0.00	38.55	3	1,426	0.21%
2023/01/04	1	39.05	0	0.00	39.10	1	1,414	0.07%
2023/01/03	4	40.05	0	0.00	39.80	4	1,407	0.28%
2022/12/30	9	41.10	19	41.39	41.55	-10	1,384	-0.72%
2022/12/29	6	39.62	5	39.89	39.85	1	1,347	0.07%
2022/12/28	1	39.50	1	39.55	39.20	0	1,323	0.00%
2022/12/27	4	40.40	4	40.28	40.20	0	1,318	0.00%
2022/12/26	29	42.34	18	42.13	41.10	11	1,287	0.85%
2022/12/23	91	44.74	79	44.79	45.50	12	1,184	1.01%
2022/12/22	8	42.57	21.8	43.64	44.60	-13.8	867	-1.59%
2022/12/21	39	39.86	54.9	40.12	40.55	-15.9	829	-1.92%
2022/12/20	1	39.05	0.1	38.00	37.75	0.9	758	0.12%
2022/12/19	7	38.39	2	38.70	37.30	5	767	0.65%
2022/12/16	14	38.80	19.2	38.85	38.90	-5.2	826	-0.63%
2022/12/14	3.1	36.06	2	35.60	35.70	1.1	1,110	0.10%
2022/12/13	4	36.63	3	36.92	36.40	1	1,109	0.09%
2022/12/12	0	36.40	0	0.00	36.10	0	1,124	0.00%
2022/12/08	2	35.30	2	35.60	35.55	0	1,242	0.00%
2022/12/07	0	36.30	0	0.00	35.55	0	1,259	0.00%
2022/12/06	0	37.35	0	0.00	36.00	0	1,258	0.00%
2022/12/05	10	38.10	10	38.00	37.60	0	1,259	0.00%
2022/12/02	2	37.40	7	37.32	37.60	-5	1,253	-0.40%
2022/12/01	4	37.55	5	37.37	37.45	-1	1,250	-0.08%
2022/11/30	1	37.05	0	0.00	36.95	1	1,245	0.08%
2022/11/29	0	0.00	2	36.95	37.00	-2	1,244	-0.16%
2022/11/28	8.1	36.62	9	36.79	36.25	-0.9	1,250	-0.07%
2022/11/25	8	36.48	8	36.54	36.40	0	1,249	0.00%
2022/11/24	5	35.48	0	35.55	35.85	5	1,240	0.40%
2022/11/23	4	34.90	4	34.85	35.00	0	1,237	0.00%
2022/11/22	0	34.45	0	0.00	34.45	0	1,243	0.00%
2022/11/18	1	35.60	1	35.85	35.10	0	1,248	0.00%
2022/11/17	4	35.85	4	36.40	35.70	0	1,244	0.00%
2022/11/16	2	35.50	0	0.00	35.45	2	1,239	0.16%
2022/11/15	0.1	35.30	1	35.55	35.70	-0.9	1,233	-0.07%
2022/11/14	0	35.55	0	0.00	35.65	0	1,235	0.00%
2022/11/11	0	34.70	5	34.70	34.85	-5	1,245	-0.40%
2022/11/09	0	34.60	0	0.00	34.00	0	1,237	0.00%
2022/11/07	1	33.65	2	33.95	33.65	-1	1,229	-0.08%
2022/11/03	0	31.30	0	0.00	31.50	0	1,210	0.00%
2022/11/01	0	31.43	0	0.00	31.60	0	1,207	0.00%
2022/10/31	0	32.33	0	0.00	32.10	0	1,206	0.00%
2022/10/28	0	32.60	0	0.00	32.50	0	1,206	0.00%
2022/10/27	6	33.19	0	0.00	33.30	6	1,209	0.50%
2022/10/26	0	32.60	0	0.00	32.75	0	1,208	0.00%
2022/10/24	0	34.20	1	33.85	33.25	-1	1,211	-0.08%
2022/10/20	1.1	31.65	0	0.00	32.50	1.1	1,206	0.09%
2022/10/19	0	33.75	12	33.31	33.20	-12	1,205	-1.00%
2022/10/18	1	33.10	0	0.00	33.25	1	1,210	0.08%
2022/10/17	0	31.71	0	0.00	32.75	0	1,243	0.00%
2022/10/14	0	33.25	0	0.00	33.50	0	1,276	0.00%
2022/10/13	3.1	31.97	1	31.90	31.70	2.1	1,275	0.16%
2022/10/12	0.1	33.47	0	0.00	33.60	0.1	1,283	0.00%
2022/10/11	1	34.60	0	0.00	34.50	1	1,282	0.08%
2022/10/07	0	0.00	1	35.75	35.60	-1	1,274	-0.08%
2022/10/06	1	35.35	3	35.62	36.00	-2	1,267	-0.16%
2022/10/05	0	34.60	0	0.00	34.80	0	1,238	0.00%
2022/10/04	0	34.50	0	0.00	34.50	0	1,237	0.00%
2022/10/03	2	33.55	4	33.41	33.45	-2	1,218	-0.16%
2022/09/30	0	31.30	0	31.60	32.70	0	1,203	0.00%
2022/09/29	10	31.93	0	0.00	31.90	10	1,186	0.85%
2022/09/28	5.2	31.67	0	0.00	31.35	5.2	1,175	0.44%
2022/09/27	16.2	34.89	8	34.60	34.05	8.2	1,145	0.71%
2022/09/26	4.1	35.79	0	0.00	35.00	4.1	1,119	0.36%
2022/09/23	8	39.09	11	38.67	38.35	-3	1,088	-0.28%
2022/09/22	59	39.39	56	39.04	38.50	3	1,003	0.30%
2022/09/21	13	38.09	17	38.33	39.30	-4	750	-0.54%
2022/09/20	2	36.13	0	0.00	35.75	2	665	0.30%
2022/09/19	1.1	36.42	0	0.00	36.05	1.1	670	0.17%
2022/09/16	12	39.00	4	39.10	39.25	8	651	1.23%
2022/09/15	1	37.90	1	38.50	38.15	0	598	0.00%
2022/09/14	10	36.15	10	36.70	36.45	0	576	0.00%
2022/09/13	0	35.30	0	0.00	35.40	0	573	0.00%
2022/09/12	0.1	36.20	1	35.60	35.65	-0.9	591	-0.16%
2022/09/08	0	35.80	0	0.00	35.00	0	595	0.00%
2022/09/06	0	36.70	0	0.00	36.45	0	606	0.01%
2022/09/05	0	36.86	0	0.00	36.85	0	608	0.00%
2022/09/02	0	37.50	0	0.00	37.00	0	612	0.00%
2022/09/01	0	38.10	0	0.00	38.15	0	606	0.00%
2022/08/31	0	38.60	0	0.00	38.70	0	606	0.01%
2022/08/30	0	38.75	0	0.00	38.70	0	607	0.00%
2022/08/29	0.2	38.50	0	0.00	38.35	0.2	611	0.03%
2022/08/26	0	40.05	0	0.00	40.05	0	616	0.00%
2022/08/24	0	39.75	1	40.25	39.95	-1	630	-0.16%
2022/08/23	0	39.85	0	0.00	39.90	0	642	0.00%
2022/08/22	2	40.25	0	0.00	40.10	2	651	0.31%
2022/08/19	0	40.25	0	0.00	40.50	0	667	0.00%
2022/08/18	5	41.17	5	41.69	41.45	0	683	0.00%
2022/08/17	0	40.00	0	0.00	40.20	0	682	0.00%
2022/08/16	0	40.46	0	0.00	40.10	0	706	0.00%
2022/08/15	1	40.05	0	0.00	40.65	1	746	0.13%
2022/08/10	0	41.90	0	0.00	40.20	0	773	0.00%
2022/08/09	0	0.00	3	39.95	39.70	-3	786	-0.38%
2022/08/08	1	39.10	4	39.43	39.60	-3	817	-0.37%
2022/08/05	2	39.65	0	0.00	39.65	2	857	0.23%
2022/08/04	0	38.80	0	0.00	38.75	0	904	0.00%
2022/08/03	0	40.85	0.1	40.00	38.90	-0.1	917	-0.01%
2022/08/02	0	39.90	0	0.00	39.85	0	947	0.00%
2022/07/29	5	41.10	1	40.75	40.80	4	1,031	0.39%
2022/07/28	6	41.48	6	40.73	40.60	0	1,275	0.00%
2022/07/27	0	0.00	2	40.90	41.30	-2	1,364	-0.15%
2022/07/25	2	41.55	3	41.47	41.50	-1	1,377	-0.07%
2022/07/22	4	41.88	2	42.00	42.15	2	1,377	0.15%
2022/07/21	4	41.63	2	43.50	40.85	2	1,352	0.15%
2022/07/20	1	40.60	3	40.63	40.00	-2	1,315	-0.15%
2022/07/19	5	40.82	1	40.70	40.35	4	1,323	0.30%
2022/07/18	2	38.50	0.1	38.45	38.90	1.9	1,332	0.14%
2022/07/13	0	37.25	0	0.00	37.30	0	1,481	0.00%
2022/07/12	1	40.20	0	0.00	39.60	1	1,489	0.07%
2022/07/06	0	41.30	0	41.30	40.25	0	1,515	0.00%
2022/07/04	0	0.00	1	40.30	40.05	-1	1,510	-0.07%
2022/07/01	7	40.79	2	40.00	40.00	5	1,512	0.33%
2022/06/30	0.1	41.93	0	0.00	42.00	0.1	1,504	0.01%
2022/06/29	3.1	43.43	0	0.00	43.15	3.1	1,499	0.21%
2022/06/28	0	43.00	1	44.15	44.25	-1	1,496	-0.07%
2022/06/27	3	43.27	4	43.89	43.85	-1	1,497	-0.07%
2022/06/24	0	41.55	0	0.00	41.60	0	1,487	0.00%
2022/06/23	7	41.54	7	41.49	41.30	0	1,484	0.00%
2022/06/22	2	42.01	0	0.00	41.25	2	1,479	0.14%
2022/06/21	4	45.48	0	0.00	45.50	4	1,449	0.28%
2022/06/20	13.1	46.41	15	45.63	45.05	-1.9	1,439	-0.13%
2022/06/17	6	48.68	0	0.00	49.15	6	1,422	0.42%
2022/06/16	11	50.04	2	50.65	49.35	9	1,419	0.63%
2022/06/15	2	50.50	0	0.00	50.50	2	1,418	0.14%
2022/06/13	1	51.50	0	0.00	51.30	1	1,448	0.07%
2022/06/08	0	0.00	2	55.40	54.90	-2	1,642	-0.12%
2022/06/02	0	0.00	1	55.30	55.00	-1	1,812	-0.06%
2022/06/01	0	0.00	1	55.00	54.70	-1	1,833	-0.05%
2022/05/31	0	0.00	2	53.90	54.10	-2	1,898	-0.11%
2022/05/30	0	0.00	1	53.60	53.90	-1	1,911	-0.05%
2022/05/27	1	52.70	1	53.60	53.60	0	1,927	0.00%
2022/05/26	1	52.70	5	53.02	53.10	-4	1,988	-0.20%
2022/05/25	0	52.10	2	52.20	52.40	-2	2,123	-0.09%
2022/05/24	4	52.50	0	0.00	52.40	4	2,153	0.19%
2022/05/23	1	52.10	0	0.00	51.90	1	2,165	0.05%
2022/05/20	2	50.60	1	50.50	50.30	1	2,151	0.05%
2022/05/19	2	49.90	0	0.00	50.40	2	2,178	0.09%
2022/05/18	1	50.80	0	0.00	50.70	1	2,187	0.05%
2022/05/17	2	49.93	4	50.65	50.20	-2	2,184	-0.09%
2022/05/16	3	50.73	0	0.00	51.10	3	2,174	0.14%
2022/05/13	6	52.15	5	51.64	51.20	1	2,146	0.05%
2022/05/12	2	52.25	2	51.35	49.30	0	2,110	0.00%
2022/05/11	0	51.00	0	0.00	50.60	0	2,067	0.00%
2022/05/10	12	51.68	13	52.32	51.40	-1	2,067	-0.05%
2022/05/09	6	52.20	11	51.67	51.10	-5	2,044	-0.24%
2022/05/06	6	53.02	8	53.04	53.20	-2	2,025	-0.10%
2022/05/05	36	56.74	10	56.10	54.60	26	1,987	1.31%
2022/05/04	3	55.93	10	56.78	57.50	-7	1,749	-0.40%
2022/05/03	0	51.60	0	0.00	52.30	0	1,669	0.00%
2022/04/29	4	52.25	4	52.35	52.20	0	1,679	0.00%
2022/04/28	1	50.50	0	0.00	50.30	1	1,676	0.06%
2022/04/27	2	50.00	0	0.00	50.90	2	1,681	0.12%
2022/04/26	2	52.40	0	0.00	51.30	2	1,680	0.12%
2022/04/25	2	51.90	6	53.48	51.90	-4	1,677	-0.24%
2022/04/22	10	55.02	10	54.80	54.80	0	1,666	0.00%
2022/04/21	6	54.70	3	54.83	54.60	3	1,651	0.18%
2022/04/20	13	55.73	22	55.19	54.10	-9	1,630	-0.56%
2022/04/19	6	53.53	10	53.39	52.90	-4	1,536	-0.26%
2022/04/18	7	51.51	3	51.53	51.40	4	1,517	0.26%
2022/04/15	12	53.71	4.1	53.51	53.30	7.9	1,515	0.52%
2022/04/14	5	51.96	0	0.00	51.90	5	1,497	0.33%
2022/04/13	1	52.30	5	52.02	51.60	-4	1,504	-0.27%
2022/04/11	3	50.90	1	51.20	50.70	2	1,505	0.13%
2022/04/07	0	50.80	0	0.00	49.75	0	1,523	0.00%
2022/04/06	0	51.10	1	50.90	51.20	-1	1,523	-0.07%
2022/04/01	0	51.00	0	0.00	51.70	0	1,537	0.00%
2022/03/31	0	51.50	1	51.90	51.30	-1	1,543	-0.06%
2022/03/30	1	51.30	1	51.70	51.70	0	1,554	0.00%
2022/03/29	2	51.55	0	0.00	51.30	2	1,562	0.13%
2022/03/28	0.1	51.49	0	0.00	51.20	0.1	1,578	0.00%
2022/03/25	1	50.50	0	0.00	50.70	1	1,618	0.06%
2022/03/23	0	0.00	1	52.60	52.30	-1	1,671	-0.06%
2022/03/22	0	52.60	0	0.00	52.40	0	1,698	0.00%
2022/03/18	0	53.85	0	0.00	53.00	0	1,747	0.00%
2022/03/17	0	53.80	0	0.00	54.10	0	1,752	0.00%
2022/03/16	4	52.55	1	52.30	52.30	3	1,771	0.17%
2022/03/15	2	53.40	1	54.50	52.90	1	1,799	0.06%
2022/03/14	1	56.50	1	55.10	55.60	0	1,891	0.00%
2022/03/11	30.1	57.77	29	56.98	56.00	1.1	1,875	0.06%
2022/03/10	24.1	56.10	25	55.98	57.20	-0.9	1,810	-0.05%
2022/03/09	2	52.45	1	52.54	52.00	1	1,706	0.06%
2022/03/08	3	50.79	1	51.20	49.50	2	1,742	0.12%
2022/03/07	3	51.73	1	52.30	51.70	2	1,736	0.12%
2022/03/04	6	55.07	18	55.02	54.20	-12	1,728	-0.69%
2022/03/03	1	54.40	4	53.83	54.00	-3	1,669	-0.18%
2022/03/02	10	54.06	5	53.30	53.20	5	1,671	0.30%
2022/03/01	35	54.35	29	53.60	54.00	6	1,660	0.36%
2022/02/25	20	55.60	22	55.76	55.30	-2	1,604	-0.12%
2022/02/24	3	53.57	3	54.03	51.50	0	1,466	0.00%
2022/02/23	4	54.30	1	53.20	53.20	3	1,454	0.21%
2022/02/22	3	52.73	1	52.60	52.40	2	1,428	0.14%
2022/02/21	13	54.36	14	53.69	53.50	-1	1,423	-0.07%
2022/02/18	12	53.04	4	53.28	53.40	8	1,421	0.56%
2022/02/17	1	52.60	1	52.90	52.00	0	1,442	0.00%
2022/02/16	0	0.00	2	52.00	52.30	-2	1,465	-0.14%
2022/02/15	0	0.00	5	51.40	51.40	-5	1,491	-0.34%
2022/02/11	0	0.00	0	52.46	52.20	0	1,610	0.00%
2022/02/10	0	0.00	0.2	53.50	52.40	-0.2	1,696	-0.01%
2022/02/09	0	0.00	1.1	52.10	52.10	-1.1	1,736	-0.06%
2022/02/08	2	50.50	0	0.00	51.30	2	1,752	0.11%
2022/02/07	0	0.00	1.1	50.52	50.50	-1.1	1,806	-0.06%
2022/01/26	0	0.00	2	48.10	48.20	-2	1,915	-0.10%
2022/01/25	1	47.90	0	0.00	47.80	1	1,949	0.05%
2022/01/24	0	49.08	0	0.00	49.30	0	1,974	0.00%
2022/01/21	0	50.15	0	0.00	49.20	0	2,013	0.00%
2022/01/20	0	50.90	0	0.00	50.50	0	2,036	0.00%
2022/01/19	0.2	51.53	0	0.00	50.60	0.2	2,072	0.01%
2022/01/18	0	52.70	1	52.50	52.20	-1	2,119	-0.05%
2022/01/17	2	52.00	15	51.97	52.70	-13	2,192	-0.59%
2022/01/14	4.1	52.27	0	0.00	52.20	4.1	2,255	0.18%
2022/01/13	1	53.30	2	53.05	53.00	-1	2,271	-0.04%
2022/01/12	4.1	53.23	3	53.37	53.00	1.1	2,305	0.05%
2022/01/11	1	54.52	0	0.00	54.30	1	2,344	0.04%
2022/01/10	0	54.90	0	0.00	54.90	0	2,444	0.00%
2022/01/07	1	54.80	4	55.10	55.20	-3	2,521	-0.12%
2022/01/06	1	56.10	2	56.00	56.10	-1	2,705	-0.04%
2022/01/05	2	56.85	0	0.00	56.80	2	2,827	0.07%
2022/01/04	0	57.70	1	57.10	57.60	-1	2,944	-0.03%
2022/01/03	2	57.30	0	0.00	57.20	2	3,376	0.06%
2021/12/30	0	0.00	1	58.50	58.40	-1	3,554	-0.03%
2021/12/29	0	0.00	3	59.63	59.10	-3	3,636	-0.08%
2021/12/28	2	58.90	0	0.00	58.90	2	3,774	0.05%
2021/12/27	1	59.60	1.1	59.35	59.10	-0.1	4,150	0.00%
2021/12/24	1	60.30	11	60.39	59.90	-10	4,457	-0.22%
2021/12/23	0	0.00	5	61.06	60.70	-5	4,690	-0.11%
2021/12/22	2	61.20	0	0.00	61.20	2	4,808	0.04%
2021/12/21	15	61.67	4	60.93	61.70	11	4,829	0.23%
2021/12/20	1	59.70	0	0.00	59.50	1	4,837	0.02%
2021/12/17	1	61.40	3	60.17	60.10	-2	4,892	-0.04%
2021/12/16	1	58.80	0	0.00	59.00	1	4,894	0.02%
2021/12/15	0	0.00	3	59.80	60.00	-3	4,909	-0.06%
2021/12/14	2	59.00	0	59.90	57.90	2	4,932	0.04%
2021/12/13	1	60.20	2	59.85	60.20	-1	4,948	-0.02%
2021/12/10	4	59.23	5	60.76	60.80	-1	5,019	-0.02%
2021/12/09	1	60.40	1	59.60	61.00	0	5,153	0.00%
2021/12/08	6	62.72	2	61.00	60.90	4	5,290	0.08%
2021/12/07	11	59.39	3	59.80	59.40	8	5,268	0.15%
2021/12/06	0	0.00	4	58.70	59.00	-4	5,306	-0.08%
2021/12/03	6	57.95	15	58.73	57.10	-9	5,420	-0.17%
2021/12/02	19	58.96	14	58.40	58.50	5	5,684	0.09%
2021/12/01	0	0.00	2	57.10	57.00	-2	5,769	-0.03%
2021/11/30	0	0.00	1	56.50	56.70	-1	5,975	-0.02%
2021/11/29	0	0.00	4	55.30	55.00	-4	6,192	-0.06%
2021/11/26	5	55.12	0	0.00	54.80	5	6,429	0.08%
2021/11/25	0	0.00	2	58.10	57.30	-2	6,750	-0.03%
2021/11/24	0	57.50	3.3	57.72	57.40	-3.3	7,202	-0.05%
2021/11/23	0	57.20	0	0.00	56.40	0	7,582	0.00%
2021/11/22	0	0.00	2	56.85	56.80	-2	8,122	-0.02%
2021/11/19	1	55.20	0	0.00	55.10	1	9,213	0.01%
2021/11/18	2	56.10	11	56.00	55.80	-9	10,036	-0.09%
2021/11/17	15	55.22	23	55.40	55.60	-8	10,364	-0.08%
2021/11/16	3	58.00	22	57.17	57.60	-19	11,545	-0.16%
2021/11/15	3	56.10	16	56.07	55.90	-13	12,147	-0.11%
2021/11/12	3	57.50	1	58.20	57.30	2	12,571	0.02%
2021/11/11	2	57.75	24	58.85	57.50	-22	12,753	-0.17%
2021/11/10	27.3	59.62	1	58.90	58.90	26.3	12,861	0.20%
2021/11/09	9	60.97	20.5	60.77	61.00	-11.5	13,124	-0.09%
2021/11/08	2	59.25	12	58.97	59.50	-10	13,076	-0.08%
2021/11/05	1	58.00	5	57.90	58.10	-4	13,082	-0.03%
2021/11/04	25	59.34	1	59.60	57.80	24	13,157	0.18%
2021/11/03	42.1	58.95	42	59.18	58.60	0.1	13,463	0.00%
2021/11/02	0	0.00	20	56.40	56.40	-20	13,600	-0.15%
2021/11/01	1	57.10	6	56.77	55.90	-5	13,586	-0.04%
2021/10/29	3	55.37	3	56.50	56.20	0	13,577	0.00%
2021/10/28	1	55.50	2	56.20	55.50	-1	13,558	-0.01%
2021/10/27	7	55.84	3	56.03	55.90	4	13,613	0.03%
2021/10/26	1	56.00	4	56.98	57.80	-3	13,719	-0.02%
2021/10/25	2	57.30	10	57.35	57.30	-8	13,897	-0.06%
2021/10/22	38.1	57.83	16.5	57.12	56.50	21.6	14,132	0.15%
2021/10/21	3	61.70	1	61.00	60.20	2	14,529	0.01%
2021/10/20	1	60.60	0	0.00	60.20	1	14,577	0.01%
2021/10/19	3	60.63	8	60.84	60.80	-5	14,663	-0.03%
2021/10/18	33.1	60.73	22	60.76	60.70	11.1	14,811	0.07%
2021/10/15	16	62.64	9	63.08	64.50	7	14,843	0.05%
2021/10/14	27	63.14	36	63.84	63.00	-9	14,886	-0.06%
2021/10/13	42	66.80	46	67.57	65.00	-4	14,908	-0.03%
2021/10/12	29	68.73	33	67.15	67.40	-4	15,339	-0.03%
2021/10/08	75.5	73.02	90	73.30	73.40	-14.5	15,744	-0.09%
2021/10/07	69	72.19	87	72.13	73.50	-18	15,640	-0.12%
2021/10/06	41	67.87	26	68.10	66.90	15	15,509	0.10%
2021/10/05	37	66.83	31	67.68	69.50	6	15,452	0.04%
2021/10/04	98	68.58	104.3	68.87	68.50	-6.2	15,332	-0.04%	大賣/
2021/10/01	66	71.04	68	70.32	67.50	-2	14,982	-0.01%
2021/09/30	36	70.01	44	70.90	75.00	-8	14,709	-0.05%
2021/09/29	41	67.56	42	68.37	68.20	-1	14,499	-0.01%
2021/09/28	14	67.14	16.1	66.50	66.30	-2.1	14,436	-0.01%
2021/09/27	2	68.70	7	68.53	68.60	-5	14,456	-0.03%
2021/09/24	7	69.46	15	69.43	69.80	-8	14,543	-0.06%
2021/09/23	6	67.83	26	68.56	67.90	-20	14,643	-0.14%
2021/09/22	22	67.08	10	67.10	66.90	12	15,230	0.08%
2021/09/17	20	69.25	9	69.22	69.20	11	15,480	0.07%
2021/09/16	6	69.70	1	70.70	69.40	5	15,511	0.03%
2021/09/15	14	70.74	26	70.68	71.30	-12	15,761	-0.08%
2021/09/14	47.4	71.25	53	71.30	71.20	-5.6	16,130	-0.03%
2021/09/13	26	71.66	33.5	71.14	70.60	-7.5	16,486	-0.05%
2021/09/10	15	68.63	13	68.94	69.00	2	16,356	0.01%
2021/09/09	9	67.86	3	67.93	67.60	6	16,450	0.04%
2021/09/08	13.3	68.05	19	68.36	69.00	-5.7	16,516	-0.03%
2021/09/07	46	70.32	26	70.50	68.30	20	16,502	0.12%
2021/09/06	21.2	69.86	13	69.02	68.00	8.2	16,341	0.05%
2021/09/03	28.1	70.23	27	69.63	70.40	1.1	16,290	0.01%
2021/09/02	60	73.12	77.8	72.63	73.90	-17.8	16,108	-0.11%
2021/09/01	56	73.57	34	73.21	72.70	22	15,923	0.14%
2021/08/31	82.5	77.42	69	76.97	76.50	13.5	15,808	0.09%
2021/08/30	391.3	82.15	406	81.49	79.50	-14.7	15,517	-0.09%	大買/大賣/
2021/08/27	124.1	82.28	100	80.76	78.70	24	15,101	0.16%	大買/
2021/08/26	89	86.28	119.5	86.65	86.50	-30.5	14,782	-0.21%	大賣/
2021/08/25	265.1	84.42	218.8	84.47	83.90	46.3	14,431	0.32%	大買/大賣/
2021/08/24	144	86.32	152.1	87.62	89.20	-8.1	13,367	-0.06%	大買/大賣/
2021/08/23	43	79.74	49.9	80.91	81.10	-6.9	12,622	-0.05%
2021/08/20	321.9	74.02	279.9	73.80	73.80	42	12,393	0.34%	大買/大賣/
2021/08/19	137	72.98	143.6	73.59	74.30	-6.6	11,414	-0.06%	大買/大賣/
2021/08/18	74.2	65.25	100	66.49	67.60	-25.8	10,866	-0.24%
2021/08/17	26	62.73	48	62.61	61.50	-22	10,620	-0.21%
2021/08/16	41	62.37	23.1	62.11	60.50	17.9	10,638	0.17%
2021/08/13	106.1	64.95	123.1	65.17	63.40	-17	10,576	-0.16%	大買/大賣/
2021/08/12	11	60.11	65.5	61.36	61.40	-54.5	10,286	-0.53%
2021/08/11	8.5	59.64	17	59.14	60.10	-8.5	10,350	-0.08%
2021/08/10	34.5	62.61	20	62.23	61.00	14.5	10,346	0.14%
2021/08/09	67.1	63.34	57	63.55	62.90	10.1	10,306	0.10%
2021/08/06	14	62.11	38.7	63.08	63.80	-24.7	10,027	-0.25%
2021/08/05	16	58.74	4	58.30	58.00	12	9,860	0.12%
2021/08/04	16	59.96	14	60.31	59.80	2	9,882	0.02%
2021/08/03	11	60.75	13	60.21	59.50	-2	9,956	-0.02%
2021/08/02	16	60.47	8	60.19	60.60	8	10,072	0.08%
2021/07/30	17.4	62.81	30.2	62.37	59.00	-12.8	10,069	-0.13%
2021/07/29	104	65.15	71.3	65.08	64.80	32.7	10,005	0.33%	大買/
2021/07/28	141.3	65.64	101.1	64.22	61.80	40.3	9,875	0.41%	大買/大賣/
2021/07/27	137.1	64.93	170.6	67.38	64.60	-33.5	9,737	-0.34%	大買/大賣/
2021/07/26	23	61.58	35	61.61	62.50	-12	9,589	-0.13%
2021/07/23	36	63.12	19	62.92	61.70	17	9,637	0.18%
2021/07/22	58	61.21	76.2	61.32	61.60	-18.2	9,688	-0.19%
2021/07/21	14	62.49	27	60.32	60.50	-13	9,818	-0.13%
2021/07/20	29.5	63.82	24	64.08	63.50	5.5	9,831	0.06%
2021/07/19	33.3	69.15	24.2	69.90	67.20	9.1	9,867	0.09%
2021/07/16	171.3	75.12	160.5	75.15	71.20	10.8	9,913	0.11%	大買/大賣/
2021/07/15	245.5	74.37	228.8	74.98	76.80	16.7	9,603	0.17%	大買/大賣/
2021/07/14	62.1	64.96	64.1	64.66	69.90	-2	9,367	-0.02%
2021/07/13	28.2	64.48	6	68.42	63.60	22.2	9,132	0.24%
2021/07/12	29	71.97	2	70.90	70.60	27	9,180	0.29%
2021/07/09	2.1	74.48	19	73.00	71.80	-17	9,158	-0.19%
2021/07/08	21.3	70.01	2	73.10	75.70	19.3	9,186	0.21%
2021/07/07	3.7	76.57	8	76.20	74.50	-4.4	9,206	-0.05%
2021/07/06	9.2	79.71	8.1	77.42	78.00	1.1	9,207	0.01%
2021/07/05	3	78.87	14.4	78.93	79.50	-11.4	9,199	-0.12%
2021/07/02	9.3	85.45	5	84.62	84.00	4.3	9,161	0.05%
2021/07/01	19.8	88.75	7.1	90.35	88.00	12.7	9,120	0.14%
2021/06/30	11.7	82.03	20	83.71	86.80	-8.3	9,014	-0.09%
2021/06/29	133.4	84.71	134	84.50	82.40	-0.7	8,883	-0.01%	大買/大賣/
2021/06/28	121	77.23	115	78.60	80.40	6	8,271	0.07%	大買/大賣/
2021/06/25	2	73.10	18	73.10	73.10	-16	7,982	-0.20%
2021/06/24	15	64.37	43.4	65.16	66.50	-28.4	7,919	-0.36%
2021/06/23	196.3	64.01	172.2	63.48	60.50	24.1	7,630	0.32%	大買/大賣/
2021/06/22	48.3	64.65	49.2	65.13	65.60	-0.9	7,189	-0.01%
2021/06/21	0	0.00	7	59.70	59.70	-7	6,685	-0.10%
2021/06/18	25	52.83	53.5	53.63	54.30	-28.5	6,679	-0.43%
2021/06/17	52	48.84	64	49.31	49.45	-12	6,593	-0.18%
2021/06/16	20	49.09	20	49.09	47.40	0	6,545	0.00%
2021/06/15	51.3	48.43	34.3	48.73	49.00	17	6,430	0.26%
2021/06/11	36	46.43	124	46.60	46.45	-88	6,287	-1.40%	大賣/
2021/06/09	2	45.70	4	45.20	44.85	-2	6,220	-0.03%
2021/06/08	11	46.66	7	47.18	46.60	4	6,177	0.06%
2021/06/07	12	43.52	229	43.35	44.00	-217	6,048	-3.59%	大賣/鉅額交易
2021/06/04	8	46.43	22	46.09	45.60	-14	5,996	-0.23%
2021/06/03	3	47.42	4	46.94	47.50	-1	5,961	-0.02%
2021/06/02	38	48.19	20	47.05	46.95	18	5,904	0.30%
2021/06/01	0	0.00	4	45.49	45.80	-4	5,713	-0.07%
2021/05/31	17	45.41	21	45.23	44.85	-4	5,664	-0.07%
2021/05/28	33	45.27	22	45.35	45.30	11	5,579	0.20%
2021/05/27	31.1	45.18	24	45.45	45.00	7.1	5,467	0.13%
2021/05/26	55	45.10	3	45.20	44.30	52	5,229	0.99%
2021/05/25	35	47.33	44	45.27	44.25	-9	5,143	-0.17%
2021/05/24	36	44.30	23	45.12	45.95	13	4,954	0.26%
2021/05/21	6	41.19	6	41.48	41.80	0	4,738	0.00%
2021/05/20	6	40.23	9	40.35	38.55	-3	4,683	-0.06%
2021/05/19	0.1	40.79	2	41.25	40.40	-1.9	4,711	-0.04%
2021/05/18	110	38.81	0.2	38.85	38.90	109.8	4,663	2.35%	大買/鉅額交易
2021/05/17	2	35.00	3	35.50	35.40	-1	4,616	-0.02%
2021/05/14	66.2	40.90	42	38.63	38.70	24.2	4,558	0.53%
2021/05/13	2	37.00	20.6	38.28	39.05	-18.6	4,465	-0.42%
2021/05/12	4.2	40.62	9.3	41.68	40.50	-5.1	4,372	-0.12%
2021/05/11	3.2	47.74	1	49.85	45.00	2.2	4,330	0.05%
2021/05/10	32	49.57	14	49.73	49.40	18	4,238	0.43%
2021/05/07	12	48.33	13	47.12	48.25	-1	4,100	-0.02%
2021/05/06	7	48.19	6	49.13	47.85	1	4,019	0.02%
2021/05/05	3	50.39	16.2	49.07	48.90	-13.1	3,934	-0.33%
2021/05/04	22.2	50.85	14	50.64	48.35	8.2	3,844	0.21%
2021/05/03	58	55.64	42.8	56.11	53.70	15.2	3,679	0.41%
2021/04/29	4.7	53.25	15.5	53.82	53.90	-10.9	3,374	-0.32%
2021/04/28	56.4	54.86	36.8	54.75	55.00	19.6	3,266	0.60%
2021/04/27	59.2	54.97	35	55.10	54.40	24.2	3,108	0.78%
2021/04/26	1	52.10	3	51.80	52.20	-2	2,799	-0.07%
2021/04/23	11.4	51.13	33.3	47.94	47.50	-21.9	2,672	-0.82%
2021/04/22	49.3	53.47	46.3	52.77	50.50	3	2,559	0.12%
2021/04/21	49.7	50.33	62	50.17	51.50	-12.3	2,360	-0.52%
2021/04/20	74	48.00	41	48.40	47.05	33	2,147	1.54%
2021/04/19	24.1	45.81	9.3	46.35	46.40	14.8	1,967	0.75%
2021/04/16	12.3	41.12	13	41.73	42.20	-0.7	1,912	-0.04%
2021/04/15	0	0.00	1	38.50	38.40	-1	1,827	-0.05%
2021/04/14	4	39.48	3	38.25	38.80	1	1,877	0.05%
2021/04/13	4	39.61	6	40.02	38.55	-2	1,864	-0.11%
2021/04/12	5	37.61	8	38.09	38.15	-3	1,839	-0.16%
2021/04/09	0.2	36.63	1	38.10	37.00	-0.8	1,861	-0.04%
2021/04/08	1	37.80	2	38.00	37.70	-1	1,874	-0.05%
2021/04/07	5	37.40	2	37.55	37.35	3	1,911	0.16%
2021/04/06	1	37.30	1	37.78	37.20	0	2,092	0.00%
2021/04/01	0	0.00	5	37.10	36.50	-5	2,305	-0.22%
2021/03/31	0	0.00	49	36.20	36.10	-49	2,381	-2.06%
2021/03/30	0	0.00	1	35.55	35.60	-1	2,433	-0.04%
2021/03/29	5	35.60	25	35.79	35.55	-20	2,517	-0.79%
2021/03/26	2	34.80	0	0.00	35.00	2	2,784	0.07%
2021/03/25	3	35.10	0	0.00	34.45	3	2,928	0.10%
2021/03/24	1	34.80	1	35.15	35.35	0	3,000	0.00%
2021/03/23	40	35.60	0	0.00	35.15	40	2,982	1.34%
2021/03/22	16	36.30	28	36.80	37.00	-12	2,931	-0.41%
2021/03/19	24	35.47	27	36.36	35.05	-3	2,828	-0.11%
2021/03/18	3	35.20	22	35.23	35.25	-19	2,746	-0.69%
2021/03/16	20	34.15	10	34.70	34.15	10	2,734	0.37%
2021/03/15	11	34.52	3	35.18	34.50	8	2,767	0.29%
2021/03/12	14	33.60	0	0.00	33.90	14	2,754	0.51%
2021/03/10	6	33.60	0	0.00	33.95	6	2,739	0.22%
2021/03/09	0	0.00	20	34.05	34.20	-20	2,736	-0.73%
2021/03/08	40	33.39	0	0.00	33.50	40	2,724	1.47%
2021/03/04	0	0.00	1	33.80	33.70	-1	2,693	-0.04%
2021/03/03	0	0.00	3	33.35	33.40	-3	2,694	-0.11%
2021/03/02	0	0.00	3	33.03	32.75	-3	2,724	-0.11%
2021/02/22	5	34.40	13.8	34.28	34.30	-8.8	2,692	-0.33%
2021/02/19	8	34.66	1	34.30	34.50	7	2,669	0.26%
2021/02/18	3	32.60	9	33.23	33.10	-6	2,582	-0.23%
2021/02/17	1.1	29.84	0	0.00	30.45	1.1	2,526	0.04%
2021/02/05	0.1	29.65	0	0.00	29.65	0.1	2,521	0.00%
2021/02/03	0.2	30.25	0	30.35	30.05	0.2	2,516	0.01%
2021/02/02	2.1	31.24	3	30.25	30.65	-0.9	2,516	-0.04%
2021/02/01	0.1	29.58	0	0.00	29.45	0.1	2,506	0.00%
2021/01/29	1.2	29.85	0	0.00	29.70	1.2	2,496	0.05%
2021/01/28	2	30.60	7	30.71	30.45	-5	2,482	-0.20%
2021/01/27	0.1	30.50	0	0.00	30.65	0.1	2,473	0.00%
2021/01/21	1	31.70	1	30.55	30.55	0	2,429	0.00%
2021/01/20	0	0.00	6	31.33	30.20	-6	2,409	-0.25%
2021/01/19	2.1	31.77	0	0.00	31.75	2.1	2,387	0.09%
2021/01/15	4	33.78	12	33.68	32.80	-8	2,342	-0.34%
2021/01/14	27	35.98	29	35.79	35.65	-2	2,287	-0.09%
2021/01/13	41	34.85	45	35.07	35.15	-4	2,220	-0.18%
2021/01/12	21.1	35.68	4	36.11	34.20	17.1	2,177	0.79%
2021/01/11	0	0.00	14.8	35.39	35.85	-14.8	2,061	-0.72%
2021/01/08	6	32.65	12	32.26	32.60	-6	2,018	-0.30%
2021/01/07	1	31.91	6	32.14	32.15	-5	1,996	-0.25%
2021/01/06	8	34.66	7	34.59	33.90	1	1,931	0.05%
2021/01/05	9	35.30	13	35.13	35.45	-4	1,891	-0.21%
2021/01/04	4	36.01	2	36.10	36.10	2	1,860	0.11%
2020/12/31	4	34.88	1	35.20	35.30	3	1,798	0.17%
2020/12/30	17	35.13	23	34.64	34.70	-6	1,762	-0.34%
2020/12/29	24	36.09	6	36.96	35.45	18	1,709	1.05%
2020/12/28	80	37.50	102	37.73	36.80	-22	1,529	-1.44%	大賣/
2020/12/25	42	36.33	30	36.57	35.80	12	1,279	0.94%
2020/12/24	22	35.83	23	35.32	35.80	-1	1,168	-0.08%
2020/12/23	20	34.39	29	33.89	36.00	-9	1,097	-0.82%
2020/12/22	90	36.30	156	35.15	33.20	-66	1,008	-6.55%	大賣/
2020/12/21	23	34.09	22.3	35.06	35.30	0.7	720	0.10%
2020/12/18	90	31.72	2	32.10	32.10	88	572	15.36%
2020/12/17	0	0.00	3	29.15	29.20	-3	484	-0.62%
2020/12/16	0	0.00	0.1	29.30	29.50	-0.1	480	-0.01%
2020/12/15	0	0.00	0.2	30.10	29.20	-0.2	475	-0.05%
2020/12/14	8.3	30.29	0	0.00	29.95	8.3	460	1.80%
2020/12/10	0	29.55	0	0.00	28.75	0	433	0.00%
2020/12/09	6	31.01	4	30.80	30.30	2	411	0.49%
2020/12/08	0	0.00	2	29.63	30.65	-2	361	-0.55%
2020/12/07	0	0.00	20	28.00	27.90	-20	331	-6.03%
2020/12/04	0	0.00	6	28.05	27.90	-6	329	-1.82%
2020/12/02	0	0.00	5	28.15	28.05	-5	329	-1.52%
2020/12/01	0	0.00	10	28.30	28.05	-10	328	-3.05%
2020/11/27	0	0.00	5	28.23	28.40	-5	313	-1.59%
2020/11/24	0	0.00	1	26.95	26.65	-1	267	-0.37%
2020/11/23	24	27.18	0	0.00	27.15	24	264	9.09%
2020/11/20	0	26.80	0	0.00	27.00	0	259	0.01%
2020/11/17	0.2	26.50	5	26.25	26.30	-4.8	244	-1.96%
2020/11/16	1	26.45	1	26.20	26.20	0	244	0.00%
2020/11/12	0.2	25.45	0	0.00	25.40	0.2	236	0.08%
2020/11/10	2	25.75	0	0.00	25.25	2	248	0.80%
2020/11/06	0	25.15	0	0.00	24.90	0	249	0.02%
2020/11/02	0	24.55	0	0.00	24.65	0	254	0.01%
2020/10/30	6	24.65	0	0.00	24.50	6	255	2.35%
2020/10/29	0.1	24.94	0	0.00	24.80	0.1	254	0.02%
2020/10/27	0	0.00	0	28.25	25.45	0	251	0.00%
2020/10/26	9.1	25.68	0	0.00	25.70	9.1	251	3.60%
2020/10/22	0	25.30	0	0.00	25.00	0	248	0.02%
2020/10/21	0.1	25.15	0	0.00	25.15	0.1	250	0.03%
2020/10/19	0.2	25.05	0	0.00	25.00	0.2	255	0.07%
2020/10/12	0	25.55	0	0.00	25.30	0	251	0.02%
2020/10/08	0	26.30	1	26.35	26.30	-1	244	-0.40%
2020/10/07	5	26.80	0	0.00	27.00	5	240	2.08%
2020/10/06	1	27.10	9	27.13	27.15	-8	236	-3.39%
2020/09/29	0.5	25.65	0	0.00	25.35	0.5	210	0.24%
2020/09/28	0.1	25.75	0	0.00	25.70	0.1	211	0.07%
2020/09/25	0.2	24.85	0	0.00	24.70	0.2	205	0.10%
2020/09/24	0.2	24.90	0	0.00	24.45	0.2	205	0.09%
2020/09/09	0	0.00	1	25.70	25.75	-1	224	-0.44%
2020/09/01	0	0.00	1	26.20	25.90	-1	234	-0.43%
2020/08/17	0	0.00	1	25.70	25.85	-1	225	-0.44%
2020/08/06	1	23.70	0	0.00	23.60	1	211	0.47%
2020/07/22	1	24.30	0	0.00	24.20	1	231	0.43%
2020/07/03	0	0.00	1	26.40	26.10	-1	254	-0.39%
2020/07/01	0	0.00	2	26.00	25.95	-2	255	-0.78%
2020/06/29	0	0.00	1	25.80	25.75	-1	260	-0.38%
2020/06/18	1	26.15	0	0.00	26.10	1	262	0.38%
2020/06/15	0	0.00	4	24.85	24.95	-4	271	-1.47%
2020/06/12	4	24.65	2	24.55	24.85	2	274	0.73%
2020/06/09	3	25.90	0	0.00	25.80	3	316	0.95%
2020/06/08	2	25.40	0	0.00	25.85	2	323	0.62%
2020/06/05	1	24.70	0	0.00	25.45	1	317	0.32%
2020/06/01	10	24.10	0	0.00	24.00	10	315	3.17%
2020/05/14	0	0.00	1	22.70	22.80	-1	317	-0.32%
2020/05/13	1	23.35	0	0.00	23.35	1	315	0.32%
2020/04/22	0	0.00	1	23.40	23.40	-1	335	-0.30%
2020/04/08	0	0.00	1	22.35	22.40	-1	305	-0.33%
2020/03/27	1	21.35	0	0.00	21.35	1	289	0.35%
2020/03/18	1	20.50	0	0.00	20.35	1	265	0.38%
2020/03/13	4	21.83	0	0.00	21.60	4	250	1.60%
2020/03/12	2	25.00	0	0.00	23.80	2	215	0.93%
2020/03/10	4	24.60	0	0.00	25.15	4	202	1.97%
2020/03/09	7	25.46	0	0.00	25.00	7	196	3.57%
2020/03/03	2	26.10	0	0.00	26.05	2	191	1.05%
2020/03/02	4	25.20	0	0.00	26.00	4	194	2.06%
2020/02/27	2	26.50	0	0.00	26.35	2	194	1.03%
2020/02/14	0	26.95	0	0.00	27.00	0	211	0.00%
2020/02/07	1	26.50	0	0.00	26.40	1	227	0.44%
2020/02/03	4	26.13	0	0.00	26.20	4	228	1.75%
2020/01/31	3	27.20	0	0.00	27.25	3	222	1.35%
2020/01/30	2	27.35	0	0.00	27.35	2	222	0.90%
2020/01/07	1	29.50	1	29.50	29.50	0	224	0.00%
2020/01/06	0	0.00	1	29.55	29.50	-1	231	-0.43%
2019/12/17	1	29.75	1	29.85	29.90	0	314	0.00%
2019/12/09	1	29.90	0	0.00	29.85	1	338	0.30%
2019/12/04	0	0.00	1	30.25	30.35	-1	374	-0.27%
2019/11/21	0.5	30.00	0	0.00	29.50	0.5	565	0.09%
2019/11/12	0	0.00	1	29.75	30.00	-1	669	-0.15%
2019/11/11	2	30.00	0	0.00	29.75	2	680	0.29%
2019/11/08	2	30.50	0	0.00	30.40	2	685	0.29%
2019/11/07	4	31.00	0	0.00	30.80	4	692	0.58%
2019/11/04	0.5	31.10	0	0.00	31.05	0.5	717	0.07%
2019/10/31	4	31.43	0	0.00	31.30	4	734	0.54%
2019/10/28	0.5	31.80	0	0.00	31.80	0.5	798	0.06%
2019/10/18	2.5	31.62	0	0.00	31.70	2.5	1,104	0.23%
2019/10/17	2.2	31.80	0	0.00	31.85	2.2	1,168	0.19%
2019/10/16	0	0.00	0	31.85	31.90	0	1,259	0.00%
2019/10/14	0	0.00	1	32.50	32.30	-1	1,302	-0.08%
2019/10/08	1	31.50	0	0.00	31.35	1	1,311	0.08%
2019/10/04	5	31.58	0	0.00	31.60	5	1,317	0.38%
2019/09/27	3	32.08	2	32.10	32.00	1	1,365	0.07%
2019/09/26	3	32.60	3	33.25	32.55	0	1,363	0.00%
2019/09/25	0	0.00	2	33.00	33.20	-2	1,366	-0.15%
2019/09/24	0	0.00	2	32.50	32.50	-2	1,363	-0.15%
2019/09/23	3	32.22	0.5	32.30	32.25	2.5	1,364	0.18%
2019/09/20	5	32.68	2	32.75	32.60	3	1,380	0.22%
2019/09/18	1	33.25	1	33.45	33.45	0	1,392	0.00%
2019/09/12	0	0.00	1	33.60	33.60	-1	1,400	-0.07%
2019/09/11	1	33.65	0	0.00	33.50	1	1,400	0.07%
2019/09/10	4	34.15	2	33.80	33.75	2	1,393	0.14%
2019/09/04	1	36.00	37	35.67	36.00	-36	1,348	-2.67%
2019/09/03	52	37.12	17	35.81	35.55	35	1,334	2.62%
2019/08/28	0	0.00	2	32.50	32.65	-2	1,188	-0.17%
2019/08/27	0	0.00	1	32.05	32.05	-1	1,186	-0.08%
2019/08/26	1	32.00	1	32.40	32.10	0	1,193	0.00%
2019/08/23	0	0.00	2	32.73	32.75	-2	1,198	-0.17%
2019/08/22	1	32.50	17	32.17	32.30	-16	1,192	-1.34%
2019/08/21	0	0.00	15	32.65	32.60	-15	1,187	-1.26%
2019/08/20	1	33.25	0	0.00	33.40	1	1,168	0.09%
2019/08/19	15	34.88	1	34.55	34.55	14	1,143	1.22%
2019/08/16	15	34.74	0	0.00	34.60	15	1,134	1.32%
2019/08/15	0	0.00	20	33.90	33.90	-20	1,122	-1.78%
2019/08/14	24	34.51	0	0.00	34.50	24	1,105	2.17%
2019/08/13	0	0.00	1	33.90	33.70	-1	1,094	-0.09%
2019/08/08	1	33.90	0	0.00	33.55	1	1,070	0.09%
2019/08/07	0	0.00	2	34.13	34.20	-2	1,057	-0.19%
2019/08/06	1	34.00	0	0.00	34.35	1	1,051	0.10%
2019/08/02	1	34.90	0	0.00	34.90	1	1,047	0.10%
2019/08/01	0	0.00	5	36.00	36.10	-5	1,036	-0.48%
2019/07/30	29	36.14	39	36.27	36.50	-10	1,007	-0.99%
2019/07/26	1	38.50	1	37.40	37.40	0	978	0.00%
2019/07/25	3	38.32	41	38.03	38.15	-38	944	-4.02%
2019/07/24	7	39.44	35	40.05	39.10	-28	916	-3.05%
2019/07/23	30	40.43	21	39.21	41.00	9	870	1.03%
2019/07/22	0	0.00	2	39.30	40.60	-2	797	-0.25%
2019/07/19	4	36.25	1	37.10	37.50	3	713	0.42%
2019/07/18	36	35.82	1	35.50	35.70	35	647	5.40%
2019/07/17	1	34.15	1	34.35	34.35	0	554	0.00%
2019/07/12	0.5	33.00	3	33.00	33.00	-2.5	510	-0.50%
2019/07/11	1	33.45	1	33.20	33.25	0	501	0.00%
2019/07/10	0	0.00	3	33.48	33.40	-3	503	-0.60%
2019/07/04	2	34.40	0	0.00	34.15	2	456	0.44%
2019/07/03	3	34.25	0	0.00	34.10	3	433	0.69%
2019/07/02	5	33.32	0	0.00	34.00	5	429	1.17%
2019/06/28	3	33.18	0	0.00	33.15	3	405	0.74%
2019/06/27	3	33.38	0	0.00	33.30	3	403	0.74%
2019/06/26	0	0.00	2	32.85	33.25	-2	384	-0.52%
2019/06/21	2	32.20	0	0.00	31.70	2	355	0.56%
2019/06/05	0	0.00	7	31.95	31.70	-7	351	-1.99%
2019/06/04	1	31.15	0	0.00	31.05	1	343	0.29%
2019/06/03	6	31.90	0	0.00	31.60	6	340	1.76%
2019/05/30	0	0.00	9	32.35	32.85	-9	330	-2.73%
2019/05/28	6	32.05	1	31.95	31.90	5	317	1.58%
2019/05/27	2	31.80	0	0.00	32.05	2	316	0.63%
2019/05/16	1	30.90	0	0.00	30.70	1	324	0.31%
2019/05/09	3	30.67	0	0.00	30.50	3	348	0.86%
2019/05/08	1	31.20	0	0.00	31.25	1	344	0.29%
2019/04/26	1	31.50	0	0.00	31.55	1	284	0.35%
2019/04/18	0	0.00	2	30.80	30.70	-2	273	-0.73%
2019/04/15	0	30.50	0	0.00	30.70	0	258	0.00%
2019/04/11	0	29.80	67	30.00	29.90	-67	254	-26.31%
2019/04/10	0	29.90	0	0.00	30.00	0	248	0.00%
2019/04/09	67	30.00	0	0.00	29.95	67	251	26.68%
2019/04/03	2	29.75	0	0.00	29.90	2	248	0.81%
2019/04/01	0	29.85	1	29.80	29.85	-1	247	-0.40%
2019/03/29	1	29.75	0	0.00	29.70	1	243	0.41%
2019/03/21	0	0.00	1	29.65	29.60	-1	247	-0.40%
2019/03/20	0.7	29.75	0	0.00	29.80	0.7	253	0.27%
2019/03/11	0	29.50	0	0.00	29.75	0	284	0.00%
2019/02/27	1	29.80	0	0.00	29.75	1	308	0.32%
2019/02/22	2	29.50	0	0.00	29.80	2	307	0.65%
2019/02/15	0	0.00	1	28.70	28.75	-1	308	-0.32%
2019/02/13	0	0.00	16	29.10	29.10	-16	303	-5.27%
2019/01/25	0	0.00	1	31.50	31.15	-1	314	-0.32%
2019/01/11	0	0.00	0.3	31.15	31.20	-0.3	435	-0.07%
2018/12/26	0	0.00	1	31.00	30.95	-1	707	-0.14%
2018/12/18	0	0.00	1	32.00	31.85	-1	833	-0.12%
2018/12/13	1	31.70	0	0.00	32.00	1	844	0.12%
2018/12/12	0	0.00	13	31.35	31.50	-13	838	-1.55%
2018/12/11	13	31.50	0	0.00	31.50	13	834	1.56%
2018/12/07	1	31.10	0	0.00	31.00	1	824	0.12%
2018/11/27	0	0.00	1	29.65	29.85	-1	842	-0.12%
2018/11/21	0	0.00	2	28.50	28.50	-2	883	-0.23%
2018/11/14	3	28.22	1	28.20	28.40	2	1,099	0.18%
2018/11/13	0	0.00	3	28.10	28.05	-3	1,102	-0.27%
2018/11/12	1	28.60	0	0.00	28.55	1	1,111	0.09%
2018/11/09	3	28.05	0	0.00	27.90	3	1,158	0.26%
2018/10/30	0	0.00	1	29.50	29.75	-1	1,447	-0.07%
2018/10/24	2	31.70	8	32.06	31.20	-6	1,404	-0.43%
2018/10/23	0	0.00	4	32.98	32.80	-4	1,381	-0.29%
2018/10/22	5	35.00	0	0.00	34.70	5	1,363	0.37%
2018/10/19	2	34.35	12	33.79	34.30	-10	1,366	-0.73%
2018/10/18	15	34.84	0	0.00	34.30	15	1,356	1.11%
2018/10/16	0	0.00	2	34.70	34.50	-2	1,342	-0.15%
2018/10/15	8	36.40	2	36.50	35.60	6	1,312	0.46%
2018/10/12	2	34.78	0	0.00	35.80	2	1,231	0.16%
2018/10/11	2	33.53	0	0.00	34.55	2	1,211	0.17%
2018/10/09	2	35.45	0	0.00	35.55	2	1,186	0.17%
2018/10/08	0	0.00	3	34.53	34.65	-3	1,167	-0.26%
2018/10/05	1	33.65	6	34.19	34.00	-5	1,159	-0.43%
2018/10/04	3	35.78	0	0.00	35.35	3	1,137	0.26%
2018/10/03	0	0.00	2	35.05	35.55	-2	1,087	-0.18%
2018/10/02	0	0.00	0.8	34.85	34.95	-0.8	1,073	-0.07%
2018/09/27	1	34.95	1	35.00	35.00	0	1,056	0.00%
2018/09/26	2	36.13	3	36.37	34.95	-1	1,044	-0.10%
2018/09/25	16	36.10	0	0.00	36.55	16	1,000	1.60%
2018/08/30	0	0.00	15	34.76	34.00	-15	867	-1.73%
2018/08/28	15	34.98	5	34.65	34.75	10	851	1.18%
2018/08/23	8	37.44	3	36.22	36.90	5	761	0.66%
2018/08/17	0	0.00	1	34.40	34.60	-1	581	-0.17%
2018/08/16	0	0.00	3	34.80	34.40	-3	564	-0.53%
2018/08/15	1	35.40	0	0.00	34.90	1	514	0.19%
2018/08/14	1	34.80	1	35.00	35.00	0	483	0.00%
2018/08/13	2	33.65	9	33.92	33.85	-7	453	-1.54%
2018/08/10	5	34.70	1	36.05	34.40	4	424	0.94%
2018/08/09	1	35.40	3.3	35.16	35.40	-2.3	397	-0.58%
2018/08/08	1	34.60	1	34.95	35.00	0	352	0.00%
2018/08/07	10	35.07	7	34.88	34.25	3	316	0.95%
2018/08/06	5	32.19	5	32.07	33.25	0	226	0.00%
2018/07/05	0	0.00	1	29.25	28.90	-1	134	-0.74%
2018/05/24	0.3	28.10	0	0.00	28.25	0.3	213	0.14%
2018/04/03	0	0.00	1	28.80	28.60	-1	331	-0.30%
2018/03/31	0	0.00	6	29.35	29.35	-6	329	-1.82%
2018/03/21	0	0.00	3	29.95	30.00	-3	334	-0.90%
2018/03/15	0	0.00	3	31.30	31.05	-3	320	-0.94%
2018/03/14	0	0.00	2	31.00	31.05	-2	316	-0.63%
2018/03/09	1	30.55	0	0.00	30.70	1	319	0.31%
2018/03/01	3	30.25	0	0.00	30.10	3	422	0.71%
2018/02/27	0	0.00	1	30.50	30.10	-1	423	-0.24%
2018/02/23	5	30.55	0	0.00	30.00	5	421	1.19%
2018/02/12	1	28.90	0	0.00	29.15	1	412	0.24%
2018/02/06	0	0.00	1	29.10	28.50	-1	409	-0.24%
2018/02/01	0	0.00	4	30.65	30.45	-4	397	-1.01%
2018/01/30	0	0.00	1	30.10	30.05	-1	387	-0.26%
2018/01/23	0	0.00	1	30.20	30.10	-1	383	-0.26%
2018/01/12	0	0.00	3	29.90	30.10	-3	396	-0.76%
2018/01/08	0	0.00	1	30.50	30.05	-1	389	-0.26%
2018/01/05	3	30.00	0	0.00	29.90	3	386	0.78%
2018/01/04	10	29.10	0	0.00	29.20	10	387	2.58%