正崴 (2392)-凱基-中山券商分點個股進出

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

正崴

(2392)

可現股當沖

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

立即追蹤
本地時間:14:30

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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	19.3	79.90	79.90	-19.3	9,470	-0.20%
2024/11/21	8	72.30	7	72.74	72.70	1	9,244	0.01%
2024/11/20	6	73.12	4	73.25	72.80	2	9,151	0.02%
2024/11/19	9.1	73.24	11.1	74.42	75.10	-2.1	8,982	-0.02%
2024/11/18	12	73.51	9	73.08	72.20	3	8,775	0.03%
2024/11/15	24.5	74.27	13	74.08	72.60	11.5	8,468	0.14%
2024/11/14	20.1	73.55	8	73.28	72.00	12.1	8,001	0.15%
2024/11/13	12.1	74.64	19	74.90	75.10	-7	7,525	-0.09%
2024/11/12	27.6	72.23	16	71.72	71.60	11.6	6,900	0.17%
2024/11/11	38.2	74.91	30	74.75	74.50	8.2	6,708	0.12%
2024/11/08	46.4	73.81	25	74.25	74.20	21.4	6,099	0.35%
2024/11/07	0	0.00	65	69.20	69.50	-65	5,274	-1.23%
2024/11/06	0	0.00	5	63.50	63.20	-5	4,993	-0.10%
2024/11/04	1	62.00	2	61.95	62.00	-1	5,345	-0.02%
2024/11/01	1	63.10	0	0.00	63.10	1	5,369	0.02%
2024/10/30	13	63.78	51	63.62	64.80	-38	5,410	-0.70%
2024/10/29	5	62.02	12	63.63	61.70	-7	5,324	-0.13%
2024/10/28	1	63.30	2	61.60	61.60	-1	5,228	-0.02%
2024/10/25	2	62.65	2	62.85	62.90	0	5,304	0.00%
2024/10/24	2	62.05	2	63.55	61.80	0	5,399	0.00%
2024/10/23	12	62.10	0	0.00	62.10	12	5,482	0.22%
2024/10/22	20	61.80	0	0.00	61.80	20	5,571	0.36%
2024/10/21	1	61.50	1	62.10	62.10	0	5,751	0.00%
2024/10/18	1	61.30	1	61.90	60.70	0	5,914	0.00%
2024/10/17	1	62.30	2	62.20	61.60	-1	6,084	-0.02%
2024/10/16	2.2	61.30	2	61.00	60.80	0.2	6,258	0.00%
2024/10/15	2	62.11	0	0.00	61.50	2	6,413	0.03%
2024/10/14	1.3	61.66	4	61.20	61.90	-2.7	6,696	-0.04%
2024/10/11	2	60.20	0	0.00	59.80	2	7,153	0.03%
2024/10/09	1.4	62.27	1	61.60	61.60	0.4	8,150	0.00%
2024/10/08	2.2	62.04	0	0.00	62.20	2.2	9,853	0.02%
2024/10/07	0.4	64.00	0	0.00	63.80	0.4	11,621	0.00%
2024/10/04	1	63.60	0	0.00	63.40	1	12,482	0.01%
2024/10/01	0	0.00	1	64.90	64.00	-1	12,736	-0.01%
2024/09/30	3	64.60	0	0.00	64.30	3	12,809	0.02%
2024/09/27	1	65.48	1	64.90	65.80	0	12,915	0.00%
2024/09/26	0	0.00	1	66.00	64.80	-1	13,051	-0.01%
2024/09/24	1.1	64.29	1	64.80	64.50	0.1	13,450	0.00%
2024/09/23	1	64.50	8	65.00	64.90	-7	13,686	-0.05%
2024/09/20	2.1	65.70	3	66.57	64.20	-1	13,960	-0.01%
2024/09/19	0	0.00	2	63.75	65.30	-2	13,917	-0.01%
2024/09/18	15.2	63.47	1	64.50	62.60	14.2	14,049	0.10%
2024/09/16	0	0.00	5	64.50	64.60	-5	14,589	-0.03%
2024/09/13	2	64.20	0	0.00	64.20	2	14,840	0.01%
2024/09/12	5	64.40	2	63.65	64.60	3	15,139	0.02%
2024/09/11	1	61.60	0	0.00	61.70	1	15,483	0.01%
2024/09/10	2.1	62.95	2	64.25	61.70	0.1	15,751	0.00%
2024/09/09	1	61.70	2	61.70	63.30	-1	16,755	-0.01%
2024/09/06	1	63.10	11	63.32	63.20	-10	17,091	-0.06%
2024/09/05	5	63.48	2	63.50	62.80	3	17,300	0.02%
2024/09/04	8.7	63.46	0.1	64.10	63.00	8.6	17,298	0.05%
2024/09/03	2.1	68.85	1	68.40	68.30	1.1	17,213	0.01%
2024/09/02	3.1	71.38	0	0.00	70.00	3.1	17,269	0.02%
2024/08/30	15.1	72.26	7	72.21	71.50	8.1	17,202	0.05%
2024/08/29	3	70.40	3.1	70.69	70.40	-0.1	16,956	0.00%
2024/08/28	17.1	71.05	6.1	71.01	71.50	11	16,878	0.07%
2024/08/27	2	68.30	5	67.78	69.00	-3	16,614	-0.02%
2024/08/26	21.2	67.50	2	65.70	65.80	19.2	16,586	0.12%
2024/08/23	3	66.10	0	0.00	67.10	3	16,638	0.02%
2024/08/22	2.2	67.86	1	67.80	67.50	1.2	16,791	0.01%
2024/08/21	0.1	68.50	0	0.00	67.90	0.1	17,412	0.00%
2024/08/20	10	69.26	7	69.66	69.50	3	18,218	0.02%
2024/08/19	3	66.70	0	0.00	66.70	3	18,991	0.02%
2024/08/16	0	0.00	3	66.80	66.60	-3	19,311	-0.02%
2024/08/15	2.1	66.10	0	0.00	65.90	2.1	19,609	0.01%
2024/08/14	0.1	66.87	6	66.93	66.30	-5.9	20,179	-0.03%
2024/08/13	0	0.00	3	66.97	67.30	-3	20,223	-0.01%
2024/08/12	4.2	67.54	3	66.93	66.80	1.2	20,212	0.01%
2024/08/09	7	66.91	8.3	66.91	66.90	-1.3	20,242	-0.01%
2024/08/08	2.6	65.05	10	63.70	63.70	-7.4	20,135	-0.04%
2024/08/07	3	64.63	4	64.50	66.00	-1	20,270	0.00%
2024/08/06	9	59.31	17	58.36	60.70	-8	20,133	-0.04%
2024/08/05	1.3	62.75	3	63.23	62.70	-1.7	19,946	-0.01%
2024/08/02	17.2	70.34	5	70.76	69.60	12.2	19,945	0.06%
2024/08/01	12	73.35	10	73.67	74.00	2	19,997	0.01%
2024/07/31	2	70.05	2	70.45	70.30	0	20,024	0.00%
2024/07/30	4	68.63	25	68.35	69.80	-21	20,242	-0.10%
2024/07/29	7.2	69.53	2	69.05	68.80	5.2	20,142	0.03%
2024/07/26	1.2	71.51	2	71.20	71.30	-0.8	20,024	0.00%
2024/07/23	28	74.26	0	0.00	74.00	28	19,904	0.14%
2024/07/22	14.1	75.23	34.3	76.07	74.50	-20.2	19,802	-0.10%
2024/07/19	7	77.66	24	79.85	76.80	-17	19,624	-0.09%
2024/07/18	104.4	81.55	10.1	80.66	79.80	94.3	19,458	0.48%	大買/
2024/07/17	27.2	84.39	120	86.27	83.60	-92.9	19,273	-0.48%	大賣/
2024/07/16	1.1	85.05	5	84.86	84.40	-3.9	19,090	-0.02%
2024/07/15	32.4	88.12	15.5	86.87	86.10	17	18,952	0.09%
2024/07/12	47.1	89.47	53	90.33	89.50	-5.9	18,704	-0.03%
2024/07/11	38.2	91.73	36	92.54	89.60	2.2	18,215	0.01%
2024/07/10	82	90.76	35	91.33	90.00	47	17,228	0.27%
2024/07/09	372.5	84.89	46	86.54	89.10	326.5	15,502	2.11%	大買/鉅額交易
2024/07/08	36	80.76	44	82.36	81.00	-8	13,719	-0.06%
2024/07/05	2	77.60	28	78.01	79.00	-26	12,866	-0.20%
2024/07/04	2	77.20	5.3	77.50	76.90	-3.3	12,601	-0.03%
2024/07/03	10	76.77	11	78.24	76.50	-1	12,521	-0.01%
2024/07/02	17	76.71	19	76.21	76.90	-2	12,413	-0.02%
2024/07/01	8	78.64	9	78.60	77.80	-1	12,264	-0.01%
2024/06/28	49	78.74	17	79.36	79.00	32	12,141	0.26%
2024/06/27	13	78.62	12	78.60	77.70	1	11,918	0.01%
2024/06/26	28.1	78.26	14	77.66	77.50	14.1	11,835	0.12%
2024/06/25	7	74.80	8	75.40	76.30	-1	11,610	-0.01%
2024/06/24	20.1	75.31	64	75.45	75.30	-43.9	11,628	-0.38%
2024/06/21	41.1	78.43	25	79.54	77.70	16.1	11,472	0.14%
2024/06/20	32	76.08	34	77.52	77.80	-2	10,902	-0.02%
2024/06/19	26.3	75.62	25	75.08	74.60	1.3	10,646	0.01%
2024/06/18	126.3	79.52	7	79.26	77.40	119.3	10,334	1.15%	大買/鉅額交易
2024/06/17	5	78.54	9.1	79.08	78.70	-4.1	9,912	-0.04%
2024/06/14	261	79.67	27	79.65	79.70	234	9,647	2.43%	大買/鉅額交易
2024/06/13	16	72.75	29	74.51	75.90	-13	8,601	-0.15%
2024/06/12	18.1	66.98	10	67.75	69.00	8.1	8,254	0.10%
2024/06/11	5	70.46	0	0.00	69.20	5	8,037	0.06%
2024/06/07	3	68.97	2	69.40	70.50	1	8,047	0.01%
2024/06/06	5.1	67.03	1	70.00	66.60	4.1	8,085	0.05%
2024/06/05	1	71.30	0	0.00	69.60	1	7,991	0.01%
2024/06/04	3	72.00	1	71.61	71.20	2	7,988	0.02%
2024/06/03	2	72.50	2	72.99	72.40	0	7,971	0.00%
2024/05/31	4	72.60	3	73.00	72.00	1	7,949	0.01%
2024/05/30	2.1	73.40	1	74.00	72.50	1.1	7,882	0.01%
2024/05/29	24	75.16	1	75.00	75.00	23	7,869	0.29%
2024/05/28	5	74.92	3	75.87	75.80	2	7,803	0.03%
2024/05/27	8	74.35	14	74.62	73.90	-6	7,632	-0.08%
2024/05/24	27.9	73.21	26	73.66	72.20	1.9	7,015	0.03%
2024/05/23	18	70.32	18	71.35	73.30	0	6,116	0.00%
2024/05/22	4	66.23	10	65.78	66.70	-6	5,175	-0.12%
2024/05/21	1.1	58.16	6	58.85	60.70	-4.9	4,835	-0.10%
2024/05/20	8	57.89	30	58.58	58.50	-22	4,496	-0.49%
2024/05/17	7	53.61	8	53.68	53.70	-1	3,911	-0.03%
2024/05/16	0	0.00	2	52.00	52.00	-2	3,770	-0.05%
2024/05/15	0	0.00	4	52.59	51.60	-4	3,721	-0.11%
2024/05/14	4.1	51.39	1	51.50	51.50	3.1	3,610	0.09%
2024/05/13	9	51.24	14.1	49.89	51.60	-5.1	3,527	-0.14%
2024/05/10	1.1	48.17	1	48.25	48.75	0.1	3,315	0.00%
2024/05/09	0.1	49.00	1	48.65	48.80	-0.9	3,289	-0.03%
2024/05/08	1	48.90	3	49.45	49.35	-2	3,201	-0.06%
2024/05/07	17	49.98	4	49.80	49.45	13	3,130	0.42%
2024/05/06	5	49.40	5	49.40	49.50	0	2,921	0.00%
2024/05/03	11	48.74	90	48.33	48.75	-79	2,761	-2.86%
2024/04/30	0	0.00	1	46.90	46.60	-1	2,460	-0.04%
2024/04/25	0	45.70	0	0.00	45.40	0	2,422	0.00%
2024/04/24	1.5	44.97	0	0.00	45.80	1.5	2,415	0.06%
2024/04/23	0.1	44.25	3	44.68	44.60	-2.9	2,415	-0.12%
2024/04/22	1.5	44.10	0	0.00	44.15	1.5	2,424	0.06%
2024/04/19	12.5	44.84	0	0.00	44.40	12.5	2,430	0.51%
2024/04/17	2	44.28	1	44.55	44.45	1	2,355	0.04%
2024/04/16	26	44.12	0	0.00	43.50	26	2,351	1.11%
2024/04/15	3	45.78	0	0.00	45.80	3	2,301	0.13%
2024/04/11	8.5	45.82	0	0.00	45.85	8.5	2,300	0.37%
2024/04/10	1	46.40	1.3	46.50	46.65	-0.3	2,389	-0.01%
2024/04/08	7	45.99	1	46.10	45.90	6	2,389	0.25%
2024/04/03	4	46.30	0	0.00	46.35	4	2,378	0.17%
2024/04/02	3	46.77	0	47.05	47.00	3	2,371	0.13%
2024/04/01	0	0.00	2.1	47.27	47.10	-2.1	2,388	-0.09%
2024/03/29	1	48.50	61	46.53	46.40	-60	2,313	-2.59%
2024/03/28	3	46.53	2.1	46.52	46.00	0.9	2,161	0.04%
2024/03/27	3	47.05	1	47.50	47.10	2	2,122	0.09%
2024/03/26	1	44.30	0	0.00	44.85	1	2,030	0.05%
2024/03/22	0	0.00	2	44.85	45.00	-2	2,139	-0.09%
2024/03/20	0	0.00	1	44.85	44.40	-1	2,327	-0.04%
2024/03/19	0	0.00	1	44.15	44.05	-1	2,418	-0.04%
2024/03/18	2	44.10	0	0.00	44.00	2	2,711	0.07%
2024/03/14	0	0.00	4	44.64	44.40	-4	3,448	-0.12%
2024/03/13	2	45.93	2.3	45.77	45.15	-0.3	3,437	-0.01%
2024/03/12	5	44.92	4	45.46	45.20	1	3,402	0.03%
2024/03/11	0	0.00	5	43.48	43.90	-5	3,333	-0.15%
2024/03/08	2	44.18	0	0.00	43.95	2	3,332	0.06%
2024/03/07	3	45.42	1	45.80	45.45	2	3,320	0.06%
2024/03/06	1	46.15	0.1	46.20	46.05	1	3,334	0.03%
2024/03/05	1	46.35	4	46.26	46.50	-3	3,341	-0.09%
2024/03/04	5	45.91	2	46.00	45.85	3	3,355	0.09%
2024/03/01	1	46.15	6	45.67	46.05	-5	3,335	-0.15%
2024/02/29	2	45.25	0	0.00	45.45	2	3,380	0.06%
2024/02/27	1	44.00	1	44.20	44.50	0	3,421	0.00%
2024/02/26	2	44.95	0	0.00	44.50	2	3,391	0.06%
2024/02/22	3	43.95	0.3	44.55	43.90	2.7	3,332	0.08%
2024/02/21	1	44.20	0	44.20	44.20	1	3,323	0.03%
2024/02/20	6	43.49	0	0.00	43.50	6	3,318	0.18%
2024/02/19	6	43.62	1	43.50	43.75	5	3,302	0.15%
2024/02/16	7	43.22	0	0.00	43.20	7	3,320	0.21%
2024/02/15	2.1	42.68	0	0.00	42.85	2.1	3,317	0.06%
2024/02/05	3	43.37	0	0.00	43.50	3	3,335	0.09%
2024/02/02	5.1	43.86	0	0.00	43.70	5.1	3,322	0.15%
2024/02/01	1	44.05	0	0.00	44.05	1	3,319	0.03%
2024/01/30	3	44.40	0	0.00	44.25	3	3,330	0.09%
2024/01/26	1	44.70	0	0.00	44.70	1	3,329	0.03%
2024/01/25	2	44.85	0	0.00	44.80	2	3,329	0.06%
2024/01/24	5	45.05	20	45.09	45.00	-15	3,328	-0.45%
2024/01/19	4	43.49	1	43.85	43.90	3	3,314	0.09%
2024/01/18	2	44.03	0	0.00	44.30	2	3,292	0.06%
2024/01/17	1	44.10	5	44.20	44.15	-4	3,288	-0.12%
2024/01/16	3	44.42	0	0.00	44.65	3	3,273	0.09%
2024/01/15	0	0.00	0.3	44.95	45.20	-0.3	3,254	-0.01%
2024/01/12	1	44.55	0	0.00	44.60	1	3,252	0.03%
2024/01/11	1	44.70	0	0.00	44.75	1	3,265	0.03%
2024/01/10	8	44.74	0	0.00	44.75	8	3,293	0.24%
2024/01/09	2	45.30	0	0.00	45.30	2	3,286	0.06%
2024/01/08	20	46.04	0	0.00	45.80	20	3,284	0.61%
2024/01/05	1	45.85	0	0.00	45.75	1	3,279	0.03%
2024/01/04	13	47.22	2	47.08	46.10	11	3,261	0.34%
2024/01/03	0	0.00	1	48.80	48.80	-1	3,179	-0.03%
2024/01/02	0	0.00	6	48.71	48.50	-6	3,161	-0.19%
2023/12/29	3	48.27	0	48.35	48.30	3	3,162	0.09%
2023/12/28	1	48.55	0	0.00	48.65	1	3,161	0.03%
2023/12/27	1	48.75	3	48.88	48.65	-2	3,156	-0.06%
2023/12/25	3	48.27	0	0.00	48.10	3	3,137	0.10%
2023/12/22	4	48.39	0	0.00	48.20	4	3,145	0.13%
2023/12/21	7	48.99	0	0.00	48.80	7	3,163	0.22%
2023/12/20	0	0.00	5	49.73	49.90	-5	3,185	-0.16%
2023/12/19	2	48.48	2	48.30	48.50	0	3,128	0.00%
2023/12/18	5	50.08	2	49.18	49.20	3	3,071	0.10%
2023/12/15	0	0.00	6	50.52	50.20	-6	2,983	-0.20%
2023/12/14	16	49.39	29.1	49.95	50.00	-13.1	3,012	-0.43%
2023/12/13	24	49.42	9	49.37	49.60	15	2,903	0.52%
2023/12/12	122	49.87	32	49.97	51.60	90	2,612	3.45%	大買/
2023/12/11	3.1	47.17	61	46.44	47.10	-57.9	2,064	-2.80%
2023/12/08	0	0.00	2	44.45	44.45	-2	1,938	-0.10%
2023/12/07	1	44.90	9	45.23	44.80	-8	1,949	-0.41%
2023/12/06	0	0.00	0.1	44.70	45.00	-0.1	1,967	0.00%
2023/12/05	2	44.70	1	44.65	44.75	1	1,986	0.05%
2023/12/04	2	44.30	0	0.00	44.45	2	1,983	0.10%
2023/12/01	0	0.00	11	44.91	44.90	-11	1,982	-0.55%
2023/11/29	1	44.30	0	0.00	44.30	1	2,037	0.05%
2023/11/28	0	0.00	6	43.92	43.90	-6	2,078	-0.29%
2023/11/27	0	0.00	9	44.09	43.35	-9	2,148	-0.42%
2023/11/24	0.2	42.13	4	42.64	42.65	-3.8	2,203	-0.17%
2023/11/21	6	41.30	0	0.00	41.25	6	2,228	0.27%
2023/11/20	2	41.35	1	41.30	41.35	1	2,237	0.04%
2023/11/15	0	0.00	1	40.80	41.00	-1	2,289	-0.04%
2023/11/13	0	0.00	1	40.60	40.60	-1	2,331	-0.04%
2023/11/08	0	0.00	1	39.70	39.65	-1	2,500	-0.04%
2023/11/07	1	39.25	0	0.00	39.00	1	2,475	0.04%
2023/11/01	5	38.50	0	0.00	38.50	5	2,515	0.20%
2023/10/31	0.1	39.00	0	0.00	38.45	0.1	2,523	0.00%
2023/10/27	1	39.00	0	0.00	39.00	1	2,555	0.04%
2023/10/24	3.1	38.81	0	0.00	39.10	3.1	2,641	0.12%
2023/10/20	3	38.78	0	0.00	38.95	3	2,848	0.11%
2023/10/19	1.1	39.18	0	0.00	39.25	1.1	2,886	0.04%
2023/10/18	10.3	40.32	0	0.00	39.80	10.3	2,917	0.35%
2023/10/17	1	40.55	0	0.00	40.70	1	2,916	0.03%
2023/10/16	0.1	41.00	0	0.00	40.75	0.1	2,938	0.00%
2023/10/12	0.1	41.40	0	0.00	41.30	0.1	2,990	0.00%
2023/10/04	1.2	40.41	0	0.00	40.80	1.2	3,002	0.04%
2023/10/03	1	41.05	0	0.00	41.05	1	3,016	0.03%
2023/10/02	0	0.00	1	41.60	41.50	-1	3,043	-0.03%
2023/09/28	0	0.00	3	40.55	40.90	-3	3,106	-0.10%
2023/09/27	4.1	40.40	0	0.00	40.35	4.1	3,132	0.13%
2023/09/26	4	41.06	16	41.10	40.95	-12	3,146	-0.38%
2023/09/25	26	42.78	5	42.65	41.90	21	3,118	0.67%
2023/09/22	1.2	41.11	1	41.50	41.40	0.2	3,061	0.01%
2023/09/21	1	41.35	0	0.00	41.35	1	3,053	0.03%
2023/09/20	1.2	42.07	1	42.60	41.85	0.2	3,045	0.01%
2023/09/19	16	43.58	3	43.67	42.75	13	3,033	0.43%
2023/09/18	1	43.00	0	0.00	43.10	1	2,978	0.03%
2023/09/15	13	43.16	0	0.00	43.00	13	2,965	0.44%
2023/09/14	6	43.60	0	0.00	43.50	6	2,939	0.20%
2023/09/13	1	44.95	7	45.00	44.40	-6	2,898	-0.21%
2023/09/12	7	43.92	3	44.13	43.80	4	2,897	0.14%
2023/09/08	1	45.00	32	44.89	44.85	-31	2,844	-1.09%
2023/09/05	2	46.08	0.1	45.45	45.90	1.9	2,854	0.07%
2023/09/04	0	0.00	1	47.00	46.65	-1	2,804	-0.04%
2023/09/01	7	45.99	1	46.15	45.85	6	2,740	0.22%
2023/08/31	3	46.57	12	46.60	46.65	-9	2,656	-0.34%
2023/08/30	8	45.28	5	45.35	45.80	3	2,554	0.12%
2023/08/29	2	44.00	0	0.00	44.10	2	2,428	0.08%
2023/08/28	1	43.75	1	43.80	43.80	0	2,421	0.00%
2023/08/25	2	43.30	5	43.15	43.25	-3	2,478	-0.12%
2023/08/24	1	42.90	5	43.00	43.05	-4	2,444	-0.16%
2023/08/23	6	42.83	0	0.00	42.95	6	2,425	0.25%
2023/08/22	3	42.17	2	42.55	42.60	1	2,386	0.04%
2023/08/21	0	0.00	4	42.21	42.40	-4	2,375	-0.17%
2023/08/18	1	42.70	16.2	42.68	42.95	-15.2	2,361	-0.64%
2023/08/15	0	0.00	1	41.22	42.20	-1	2,221	-0.05%
2023/08/14	0.1	39.85	1	40.05	39.95	-0.9	2,106	-0.04%
2023/08/11	5	39.00	0	0.00	39.00	5	2,074	0.24%
2023/08/10	10	38.95	0	0.00	38.75	10	2,084	0.48%
2023/08/08	0	0.00	1	40.10	40.00	-1	2,112	-0.05%
2023/07/31	1	39.05	0	0.00	39.00	1	2,043	0.05%
2023/07/27	3	40.45	0	0.00	40.00	3	1,985	0.15%
2023/07/25	0	0.00	2	43.30	43.30	-2	1,855	-0.11%
2023/07/21	1	42.15	2	42.53	42.95	-1	1,720	-0.06%
2023/07/20	3	42.13	0	0.00	42.20	3	1,692	0.18%
2023/07/19	0	0.00	4	43.10	42.80	-4	1,639	-0.24%
2023/07/18	1	43.50	0	0.00	43.25	1	1,633	0.06%
2023/07/14	0	0.00	2	43.05	43.00	-2	1,631	-0.12%
2023/07/13	0	0.00	3	43.35	42.95	-3	1,683	-0.18%
2023/07/12	2	42.70	0	0.00	42.80	2	1,682	0.12%
2023/07/11	0	0.00	1	43.05	43.05	-1	1,709	-0.06%
2023/07/10	0	0.00	1	43.00	42.90	-1	1,779	-0.06%
2023/07/07	3	43.80	0	0.00	43.25	3	1,869	0.16%
2023/07/06	0	0.00	1	44.45	43.70	-1	1,839	-0.05%
2023/07/05	2	43.75	0	0.00	43.50	2	1,757	0.11%
2023/07/03	0	0.00	5	42.72	42.75	-5	1,688	-0.29%
2023/06/30	1	42.15	0	0.00	42.10	1	1,678	0.06%
2023/06/29	1	42.00	0	0.00	42.30	1	1,684	0.06%
2023/06/27	1	42.10	0	0.00	42.25	1	1,705	0.06%
2023/06/26	1	42.50	1	42.70	42.55	0	1,751	0.00%
2023/06/21	1	41.65	0	0.00	41.90	1	1,884	0.05%
2023/06/16	2	42.23	1	42.15	41.90	1	1,926	0.05%
2023/06/15	0	0.00	4	41.65	41.55	-4	1,872	-0.21%
2023/06/13	1	41.70	0	0.00	42.05	1	1,890	0.05%
2023/06/12	5	42.10	8	42.01	41.90	-3	1,870	-0.16%
2023/06/08	1	41.00	0	0.00	40.80	1	1,797	0.06%
2023/06/07	0.1	41.70	0	0.00	41.60	0.1	1,797	0.00%
2023/06/06	1	42.15	0	0.00	41.85	1	1,808	0.06%
2023/06/05	0	0.00	0	42.00	41.95	0	1,809	0.00%
2023/06/01	0	0.00	3	41.82	41.65	-3	1,802	-0.17%
2023/05/31	5	41.74	3	41.40	41.65	2	1,784	0.11%
2023/05/26	2	39.98	0	0.00	40.00	2	1,734	0.12%
2023/05/25	1	40.20	0	0.00	40.10	1	1,743	0.06%
2023/05/23	0	0.00	1	40.40	40.40	-1	1,756	-0.06%
2023/05/19	0	0.00	1	40.25	40.05	-1	1,758	-0.06%
2023/05/17	0	0.00	1	40.05	39.90	-1	1,761	-0.06%
2023/05/16	1	39.50	0	0.00	39.50	1	1,757	0.06%
2023/05/15	1	38.75	0	0.00	39.50	1	1,763	0.06%
2023/05/12	1	40.45	0	0.00	40.80	1	1,747	0.06%
2023/05/11	0	40.80	0	0.00	40.70	0	1,783	0.00%
2023/05/10	0	0.00	2	41.60	41.70	-2	1,799	-0.11%
2023/05/05	2	41.50	0	0.00	41.40	2	1,910	0.10%
2023/05/03	0	0.00	1	42.15	42.10	-1	1,959	-0.05%
2023/04/27	0	0.00	5	41.15	41.15	-5	1,989	-0.25%
2023/04/19	0	0.00	2	43.35	43.25	-2	1,909	-0.10%
2023/04/18	0	0.00	1	43.20	42.95	-1	1,859	-0.05%
2023/04/17	1	43.20	0	0.00	43.35	1	1,795	0.06%
2023/04/13	1	42.80	1	43.40	43.05	0	1,728	0.00%
2023/04/12	1	43.15	1	43.00	43.15	0	1,639	0.00%
2023/04/11	4	41.84	1	41.80	41.75	3	1,520	0.20%
2023/03/27	6	42.18	0	0.00	41.70	6	1,461	0.41%
2023/03/24	17	42.52	17	42.72	42.85	0	1,396	0.00%
2023/03/23	0	0.00	1	40.10	40.05	-1	1,192	-0.08%
2023/03/10	1	39.40	0	0.00	39.30	1	1,346	0.07%
2023/03/06	0	0.00	1	39.80	40.00	-1	1,727	-0.06%
2023/03/03	1	39.30	10	39.33	39.30	-9	1,789	-0.50%
2023/03/01	1	38.60	0	0.00	39.00	1	1,778	0.06%
2023/02/24	0	0.00	2	39.75	39.90	-2	1,752	-0.11%
2023/02/23	0	0.00	1.1	40.05	39.90	-1.1	1,738	-0.06%
2023/02/22	2	40.00	0	0.00	40.00	2	1,728	0.12%
2023/02/21	0	0.00	1	40.45	40.40	-1	1,727	-0.06%
2023/02/15	0	0.00	7	40.09	39.95	-7	1,809	-0.39%
2023/02/09	0.1	40.70	1	40.60	40.75	-0.9	1,811	-0.05%
2023/02/07	0	0.00	3	40.05	40.15	-3	1,755	-0.17%
2023/02/06	0	0.00	22	40.12	40.10	-22	1,736	-1.27%
2023/02/02	0	0.00	2	39.53	39.55	-2	1,646	-0.12%
2023/01/31	0	0.00	4	38.58	38.55	-4	1,595	-0.25%
2023/01/30	0	0.00	2	37.80	38.00	-2	1,579	-0.13%
2023/01/13	1	36.85	0	0.00	36.85	1	1,559	0.06%
2023/01/12	1	37.30	0	0.00	37.35	1	1,624	0.06%
2023/01/11	1	37.35	1	37.50	37.50	0	1,638	0.00%
2023/01/09	1	37.10	0	0.00	37.30	1	1,680	0.06%
2023/01/06	1	37.10	2	37.00	37.10	-1	1,711	-0.06%
2023/01/04	1	36.90	1	36.80	37.00	0	1,848	0.00%
2022/12/28	1	36.65	0	0.00	36.65	1	2,133	0.05%
2022/12/27	0	0.00	1	37.30	37.30	-1	2,130	-0.05%
2022/12/23	1	36.55	0	0.00	36.85	1	2,139	0.05%
2022/12/22	0	0.00	1	37.20	37.20	-1	2,140	-0.05%
2022/12/20	2	37.08	2	37.15	36.85	0	2,127	0.00%
2022/12/19	4	37.65	0	0.00	37.85	4	2,122	0.19%
2022/12/16	0	0.00	2	38.20	38.40	-2	2,114	-0.09%
2022/12/14	2	38.58	0	0.00	38.35	2	2,106	0.09%
2022/12/13	1	38.00	0	0.00	37.95	1	2,097	0.05%
2022/12/09	1	38.25	0	0.00	38.25	1	2,083	0.05%
2022/12/08	0	0.00	1	38.90	39.00	-1	2,060	-0.05%
2022/12/07	2	39.18	4	38.88	38.85	-2	2,051	-0.10%
2022/12/06	5	39.56	18	39.75	39.40	-13	2,018	-0.64%
2022/12/05	3	39.58	1	39.50	39.25	2	1,974	0.10%
2022/12/02	3	39.65	3	39.52	39.90	0	1,934	0.00%
2022/12/01	2	39.23	0	0.00	39.20	2	1,848	0.11%
2022/11/30	1	39.00	2	39.55	39.40	-1	1,783	-0.06%
2022/11/29	16	39.04	16	38.80	38.80	0	1,697	0.00%
2022/11/28	15	37.87	2	37.08	38.20	13	1,540	0.84%
2022/11/25	2	36.58	2	37.20	36.35	0	1,451	0.00%
2022/11/14	0	0.00	1	35.85	35.75	-1	1,600	-0.06%
2022/11/08	0	0.00	1	34.85	34.90	-1	1,631	-0.06%
2022/11/07	1	34.95	0	0.00	35.35	1	1,620	0.06%
2022/10/27	1	34.00	1	34.10	34.20	0	1,596	0.00%
2022/10/25	0	0.00	4	34.05	33.95	-4	1,573	-0.25%
2022/10/20	1	34.20	0	0.00	34.60	1	1,554	0.06%
2022/10/17	2	36.65	0	0.00	36.80	2	1,443	0.14%
2022/10/13	3	36.12	2	36.85	34.80	1	1,383	0.07%
2022/10/12	1	36.75	0	0.00	37.20	1	1,324	0.08%
2022/10/11	9	37.02	8	36.46	36.35	1	1,265	0.08%
2022/10/07	2	36.60	2	36.28	37.25	0	1,124	0.00%
2022/09/29	1	33.25	0	0.00	33.00	1	961	0.10%
2022/09/19	1	36.35	2	36.10	36.45	-1	939	-0.11%
2022/09/15	0	0.00	1	36.90	36.85	-1	950	-0.11%
2022/09/14	1	36.20	0	0.00	36.95	1	964	0.10%
2022/09/12	0	0.00	1	37.10	36.80	-1	974	-0.10%
2022/09/06	2	35.95	0	0.00	36.00	2	962	0.21%
2022/08/26	0	0.00	10	37.65	37.90	-10	892	-1.12%
2022/08/23	0	0.00	0	37.35	37.00	0	838	0.00%
2022/08/22	1	37.80	1	37.45	37.35	0	816	0.00%
2022/08/19	1	37.40	5	38.51	38.25	-4	759	-0.53%
2022/08/18	1	37.05	4	36.93	36.95	-3	642	-0.47%
2022/08/17	0	0.00	22	35.74	36.40	-22	582	-3.77%
2022/08/16	0	0.00	4.1	34.70	34.85	-4.1	524	-0.77%
2022/08/15	0	0.00	2	34.03	34.15	-2	510	-0.39%
2022/08/12	1	33.10	2	33.38	33.40	-1	500	-0.20%
2022/08/04	1	31.70	0	0.00	31.65	1	479	0.21%
2022/08/01	0	0.00	64	32.45	32.50	-64	484	-13.21%
2022/07/28	0	0.00	0.1	32.25	32.15	-0.1	486	-0.02%
2022/07/14	0.1	32.20	0	0.00	32.10	0.1	504	0.01%
2022/07/06	0	0.00	2	31.80	31.40	-2	529	-0.38%
2022/07/04	0.1	32.25	0	0.00	32.10	0.1	549	0.01%
2022/06/28	0	0.00	5	34.58	34.45	-5	563	-0.89%
2022/06/27	0	0.00	2	34.75	34.80	-2	577	-0.35%
2022/06/23	5	34.23	0	0.00	33.95	5	579	0.86%
2022/06/22	2	33.95	1	33.95	33.95	1	590	0.17%
2022/06/20	3	32.70	0	0.00	32.50	3	580	0.52%
2022/06/14	6	33.73	0	0.00	33.85	6	588	1.02%
2022/06/09	2	34.80	0	0.00	34.75	2	596	0.34%
2022/05/31	0	0.00	10	34.73	34.90	-10	624	-1.60%
2022/05/12	4	32.90	0	0.00	32.70	4	687	0.58%
2022/04/27	4	33.90	0	0.00	33.75	4	769	0.52%
2022/04/25	4	35.05	0	0.00	35.00	4	773	0.52%
2022/04/14	1	35.30	0	0.00	35.35	1	978	0.10%
2022/04/13	0	0.00	6	35.50	35.50	-6	1,170	-0.51%
2022/04/12	5	35.28	0	0.00	35.25	5	1,436	0.35%
2022/04/11	5.8	36.36	0	0.00	35.95	5.8	1,527	0.38%
2022/04/08	0	0.00	12	37.00	36.90	-12	1,637	-0.73%
2022/03/28	2	37.80	1	37.85	38.05	1	1,618	0.06%
2022/03/25	2	38.18	0	0.00	38.30	2	1,615	0.12%
2022/03/23	1	38.45	0	0.00	38.80	1	1,592	0.06%
2022/03/16	10	37.70	0	0.00	37.60	10	1,588	0.63%
2022/03/09	0	0.00	2	37.80	37.70	-2	1,599	-0.13%
2022/03/07	1	37.90	0	0.00	37.90	1	1,602	0.06%
2022/03/01	0	0.00	5	38.56	38.60	-5	1,610	-0.31%
2022/02/24	1	38.10	0	0.00	38.00	1	1,654	0.06%
2022/02/22	5	38.90	0	0.00	38.70	5	1,656	0.30%
2022/02/18	0	0.00	0.2	39.15	39.15	-0.2	1,694	-0.01%
2022/02/10	0	0.00	1	39.00	39.05	-1	1,697	-0.06%
2022/02/09	0	0.00	1	39.00	39.05	-1	1,698	-0.06%
2022/02/08	0	0.00	1	38.70	38.85	-1	1,700	-0.06%
2022/01/25	2	37.63	0	0.00	37.55	2	1,721	0.12%
2022/01/24	4	38.20	0	0.00	37.85	4	1,715	0.23%
2022/01/21	5	38.48	0	0.00	38.40	5	1,712	0.29%
2022/01/19	1	38.65	0	0.00	38.55	1	1,736	0.06%
2022/01/18	15	38.95	1	39.00	38.90	14	1,724	0.81%
2022/01/14	6	38.78	0	0.00	38.65	6	1,719	0.35%
2022/01/12	2	39.15	0	0.00	39.60	2	1,708	0.12%
2022/01/11	0	0.00	0.3	39.80	39.50	-0.3	1,678	-0.02%
2022/01/07	3	40.87	0	0.00	40.70	3	1,623	0.18%
2022/01/06	13	42.38	3	42.50	41.80	10	1,541	0.65%
2022/01/05	1	42.80	11	41.76	42.80	-10	1,360	-0.73%
2022/01/04	0	0.00	0.2	41.55	40.80	-0.2	1,101	-0.02%
2022/01/03	0	0.00	12	40.81	41.35	-12	1,033	-1.16%
2021/12/30	0	0.00	0.9	39.50	39.55	-0.9	963	-0.10%
2021/12/29	1	39.20	0	0.00	39.30	1	1,040	0.10%
2021/12/27	2	39.60	2	39.50	39.40	0	1,041	0.00%
2021/12/24	0	0.00	1	39.20	39.00	-1	1,036	-0.10%
2021/12/22	1	38.70	1	38.80	38.75	0	1,042	0.00%
2021/12/16	0	0.00	2	38.90	38.70	-2	1,056	-0.19%
2021/12/08	0	0.00	2	38.55	38.50	-2	1,076	-0.19%
2021/12/06	3	38.07	0	0.00	38.05	3	1,073	0.28%
2021/12/02	1	38.05	0	0.00	38.00	1	1,078	0.09%
2021/11/29	2	38.10	0	0.00	38.20	2	1,076	0.19%
2021/11/26	1	38.75	0	0.00	38.80	1	1,086	0.09%
2021/11/24	0	0.00	7	39.50	39.65	-7	1,082	-0.65%
2021/11/19	3	39.17	0	0.00	39.10	3	1,037	0.29%
2021/11/18	14	39.37	0	0.00	39.20	14	1,034	1.35%
2021/11/09	0	0.00	1	38.90	38.85	-1	1,027	-0.10%
2021/11/04	2	39.00	0	0.00	39.00	2	1,053	0.19%
2021/11/03	6	38.80	0	0.00	38.85	6	1,048	0.57%
2021/10/29	1	38.50	1	38.55	38.60	0	1,058	0.00%
2021/10/28	1	38.80	1	38.95	39.05	0	1,046	0.00%
2021/10/27	6	37.89	0	0.00	37.80	6	1,025	0.59%
2021/10/22	10	37.30	0	0.00	37.60	10	1,058	0.94%
2021/10/12	0	0.00	1	37.65	37.60	-1	1,391	-0.07%
2021/10/08	1	38.55	0	0.00	38.40	1	1,463	0.07%
2021/10/07	1	38.90	0	0.00	38.30	1	1,858	0.05%
2021/09/29	0	0.00	1	37.55	37.50	-1	1,819	-0.05%
2021/09/24	1	37.60	0	0.00	37.70	1	1,870	0.05%
2021/09/22	1	36.50	0	0.00	36.50	1	1,882	0.05%
2021/09/17	11	36.92	0	0.00	36.90	11	1,883	0.58%
2021/09/16	1	37.70	5	37.45	37.35	-4	1,891	-0.21%
2021/08/31	1	38.45	1	38.80	38.30	0	1,991	0.00%
2021/08/23	0	0.00	2.2	38.06	38.40	-2.2	2,053	-0.11%
2021/08/19	2	38.10	0	0.00	37.75	2	2,078	0.10%
2021/08/18	1	38.40	0	0.00	38.50	1	2,080	0.05%
2021/08/16	1	38.15	0	0.00	38.40	1	2,086	0.05%
2021/08/13	2	39.40	0	0.00	39.20	2	2,080	0.10%
2021/08/12	1	39.90	0	0.00	39.75	1	2,080	0.05%
2021/08/04	5	40.30	0	0.00	40.30	5	2,282	0.22%
2021/08/02	32	40.65	1	40.60	40.45	31	2,335	1.33%
2021/07/30	31	40.40	0	0.00	40.40	31	2,345	1.32%
2021/07/29	1	40.80	0	0.00	40.85	1	2,357	0.04%
2021/07/28	0	0.00	1	40.25	41.00	-1	2,374	-0.04%
2021/07/26	0	0.00	1	41.40	41.35	-1	2,424	-0.04%
2021/07/21	1	41.50	0	0.00	40.60	1	2,469	0.04%
2021/07/20	4	41.05	0.1	41.35	41.35	3.9	2,457	0.16%
2021/07/19	8	45.09	0	0.00	45.00	8	2,360	0.34%
2021/07/16	1	45.40	10	45.30	45.30	-9	2,335	-0.39%
2021/07/15	1	45.55	0.1	45.70	45.85	0.9	2,300	0.04%
2021/07/14	19.1	46.85	11	47.17	46.15	8.1	2,248	0.36%
2021/07/08	1	43.00	1	42.85	43.00	0	1,891	0.00%
2021/07/06	5	43.45	0	0.00	43.40	5	1,954	0.26%
2021/06/28	1	42.30	0	0.00	42.30	1	2,172	0.05%
2021/06/25	2	42.00	0	0.00	42.00	2	2,200	0.09%
2021/06/23	0	0.00	1	41.00	41.05	-1	2,305	-0.04%
2021/06/22	0	0.00	2	40.40	40.20	-2	2,337	-0.09%
2021/06/08	1	40.05	1	40.00	40.00	0	2,888	0.00%
2021/06/07	5	40.00	0	0.00	40.35	5	2,901	0.17%
2021/06/02	6	40.97	0	0.00	40.65	6	2,943	0.20%
2021/05/28	10	39.75	0	0.00	39.95	10	2,990	0.33%
2021/05/25	0	0.00	2	40.00	39.85	-2	3,032	-0.07%
2021/05/21	10	38.60	0	0.00	38.65	10	3,162	0.32%
2021/05/20	0	0.00	0	38.50	38.25	0	3,233	0.00%
2021/05/18	0	0.00	1	38.70	38.85	-1	3,251	-0.03%
2021/05/14	2	39.20	0	0.00	39.10	2	3,209	0.06%
2021/05/13	1	39.50	0	0.00	39.20	1	3,192	0.03%
2021/05/12	5	39.49	1	38.95	39.25	4	3,183	0.13%
2021/05/11	3	41.92	1	42.30	41.50	2	3,132	0.06%
2021/05/10	12	43.10	3	43.30	43.10	9	3,114	0.29%
2021/05/06	0	0.00	5	43.55	42.95	-5	3,140	-0.16%
2021/05/05	2	43.40	1	43.80	43.10	1	3,143	0.03%
2021/05/04	3	43.20	3	43.60	43.65	0	3,183	0.00%
2021/05/03	5	45.25	2	45.00	45.10	3	3,291	0.09%
2021/04/27	1	46.80	0	0.00	46.55	1	3,484	0.03%
2021/04/26	2	46.33	5	46.35	46.25	-3	3,494	-0.09%
2021/04/22	4	46.68	3	47.30	46.35	1	3,742	0.03%
2021/04/21	1	47.15	3	47.52	47.55	-2	3,881	-0.05%
2021/04/19	1	46.90	7	46.80	46.80	-6	4,077	-0.15%
2021/04/16	3	46.57	0	0.00	46.80	3	4,170	0.07%
2021/04/14	2	46.00	0	0.00	46.40	2	4,309	0.05%
2021/04/13	3	46.87	0	0.00	46.65	3	4,709	0.06%
2021/04/12	1	47.40	0	0.00	47.40	1	4,822	0.02%
2021/04/09	0	0.00	1	48.00	47.80	-1	5,091	-0.02%
2021/04/08	4	48.20	26	48.10	48.35	-22	5,046	-0.44%
2021/04/07	7.8	48.59	0	0.00	48.70	7.8	5,034	0.15%
2021/04/06	0	0.00	33	48.00	48.00	-33	5,075	-0.65%
2021/04/01	0	0.00	2	47.78	47.75	-2	5,204	-0.04%
2021/03/31	0	0.00	5	48.00	48.05	-5	5,381	-0.09%
2021/03/30	1	48.00	2	47.98	48.40	-1	5,393	-0.02%
2021/03/29	6	47.85	3	48.00	48.05	3	5,491	0.05%
2021/03/26	1	48.55	2	47.95	48.35	-1	5,526	-0.02%
2021/03/24	0	0.00	21	48.38	48.50	-21	5,578	-0.38%
2021/03/23	23	49.13	20	49.16	48.90	3	5,660	0.05%
2021/03/22	1	48.80	4	48.64	48.85	-3	5,619	-0.05%
2021/03/19	2	48.13	2	48.45	48.30	0	5,702	0.00%
2021/03/18	0	0.00	2	48.50	48.05	-2	6,029	-0.03%
2021/03/17	10	48.45	58	47.79	47.85	-48	6,604	-0.73%
2021/03/16	16	46.95	6	47.04	47.05	10	6,611	0.15%
2021/03/15	1	47.00	1	47.05	47.15	0	6,635	0.00%
2021/03/12	5	47.10	5	46.85	46.85	0	6,717	0.00%
2021/03/10	5	46.00	0	0.00	45.95	5	6,845	0.07%
2021/03/09	2	45.95	10	45.50	46.10	-8	6,962	-0.11%
2021/03/08	6	45.89	0	0.00	45.85	6	6,998	0.09%
2021/03/05	0	46.60	1	46.50	46.25	-1	7,019	-0.01%
2021/03/04	1	46.75	0	0.00	46.80	1	7,064	0.01%
2021/03/03	0	47.00	0	0.00	47.15	0	7,089	0.00%
2021/03/02	1	46.75	1	47.45	46.30	0	7,058	0.00%
2021/02/26	1	46.80	2	46.65	46.95	-1	7,067	-0.01%
2021/02/25	30	47.01	1	47.00	47.15	29	7,192	0.40%
2021/02/24	23	46.83	3	47.13	46.80	20	7,232	0.28%
2021/02/23	31	47.78	18	47.70	47.50	13	7,210	0.18%
2021/02/22	0	0.00	1	47.00	47.55	-1	7,116	-0.01%
2021/02/18	5	46.00	11	45.87	46.05	-6	7,137	-0.08%
2021/02/17	0	0.00	11	45.17	45.35	-11	7,136	-0.15%
2021/02/03	10	44.70	0	0.00	44.35	10	7,123	0.14%
2021/01/29	9	44.82	0	0.00	44.85	9	7,089	0.13%
2021/01/28	1	46.00	2	46.20	45.90	-1	7,043	-0.01%
2021/01/27	2	46.53	2	46.78	46.75	0	7,024	0.00%
2021/01/26	12	46.57	45	46.85	46.50	-33	7,000	-0.47%
2021/01/25	12	46.57	7	46.79	47.00	5	6,957	0.07%
2021/01/22	21	44.59	4	45.26	45.80	17	6,817	0.25%
2021/01/20	14	45.36	8	44.80	44.60	6	6,668	0.09%
2021/01/19	0	0.00	1	46.60	46.20	-1	6,593	-0.02%
2021/01/18	22	45.78	4.1	45.69	46.15	17.9	6,568	0.27%
2021/01/15	11	48.00	2	48.35	47.25	9	6,499	0.14%
2021/01/14	17	48.84	4	48.64	49.25	13	6,351	0.20%
2021/01/13	0	0.00	26	47.82	47.90	-26	6,186	-0.42%
2021/01/12	7	48.02	5	48.07	47.65	2	6,282	0.03%
2021/01/11	1	48.15	17	48.41	48.25	-16	6,268	-0.26%
2021/01/08	13	47.76	14	47.88	47.85	-1	6,230	-0.02%
2021/01/07	15	48.32	7	48.38	48.25	8	6,210	0.13%
2021/01/06	40	48.66	7	49.32	48.55	33	6,109	0.54%
2021/01/05	4	48.66	39	48.53	48.80	-35	5,670	-0.62%
2021/01/04	21	48.68	10	48.66	48.50	11	5,539	0.20%
2020/12/31	7	47.05	1	47.10	47.10	6	5,229	0.11%
2020/12/30	6	47.03	3	47.38	47.40	3	5,203	0.06%
2020/12/29	14	47.50	7	47.02	46.95	7	5,154	0.14%
2020/12/28	26	48.81	30.3	48.20	48.10	-4.3	5,077	-0.08%
2020/12/25	24	48.05	9	48.15	48.50	15	4,927	0.30%
2020/12/24	0	0.00	1	47.25	46.80	-1	4,727	-0.02%
2020/12/23	5	46.84	1	47.00	47.05	4	4,716	0.08%
2020/12/22	6	46.63	1	47.15	45.80	5	4,700	0.11%
2020/12/21	1	46.85	5	46.57	47.10	-4	4,638	-0.09%
2020/12/18	1	47.00	0	0.00	46.30	1	4,550	0.02%
2020/12/17	2	46.25	1	47.20	46.70	1	4,507	0.02%
2020/12/16	4	47.10	6.1	47.47	47.40	-2.1	4,408	-0.05%
2020/12/15	14	47.55	2	47.55	46.60	12	4,289	0.28%
2020/12/14	15	48.67	4	47.93	48.20	11	4,139	0.27%
2020/12/11	15	47.42	7	47.17	47.60	8	3,748	0.21%
2020/12/10	0	0.00	2	44.48	44.55	-2	3,138	-0.06%
2020/12/09	3	43.85	0	0.00	43.85	3	3,034	0.10%
2020/12/08	12	44.60	11	44.03	44.20	1	3,034	0.03%
2020/12/07	5	44.42	4	44.05	44.40	1	2,953	0.03%
2020/12/04	1	43.85	0	0.00	44.00	1	2,895	0.03%
2020/12/03	17	44.05	15	43.92	44.20	2	2,851	0.07%
2020/12/01	6	43.18	7	43.21	43.40	-1	2,770	-0.04%
2020/11/27	0	0.00	2	43.03	43.00	-2	2,881	-0.07%
2020/11/26	0	0.00	2	42.65	42.65	-2	2,960	-0.07%
2020/11/25	2	42.20	0	0.00	42.30	2	2,982	0.07%
2020/11/24	2.3	42.69	7	42.74	42.65	-4.7	2,981	-0.16%
2020/11/23	11	42.38	17	42.52	42.55	-6	2,876	-0.21%
2020/11/20	7	41.89	1	41.85	41.85	6	2,850	0.21%
2020/11/18	3	42.10	2	42.23	42.10	1	2,974	0.03%
2020/11/17	3	42.15	5	42.32	42.15	-2	3,148	-0.06%
2020/11/16	1	41.65	0	0.00	41.60	1	3,284	0.03%
2020/11/13	0	0.00	1	41.25	41.40	-1	3,627	-0.03%
2020/11/10	0	0.00	4	41.00	40.85	-4	3,747	-0.11%
2020/11/09	1	40.75	0	0.00	40.75	1	3,763	0.03%
2020/11/04	1	40.75	0	0.00	40.65	1	3,907	0.03%
2020/11/02	0	0.00	1	40.00	40.05	-1	4,074	-0.02%
2020/10/29	0	0.00	4	40.95	41.00	-4	4,260	-0.09%
2020/10/28	7	41.70	0	0.00	41.65	7	4,268	0.16%
2020/10/23	1	41.85	2	42.03	41.95	-1	4,283	-0.02%
2020/10/20	1	43.50	1	43.20	42.30	0	4,456	0.00%
2020/10/19	4	42.18	7	42.30	42.85	-3	4,359	-0.07%
2020/10/16	2	41.85	1	41.95	41.05	1	4,377	0.02%
2020/10/15	1	41.40	2	41.53	41.45	-1	4,529	-0.02%
2020/10/12	0	0.00	4	40.38	40.60	-4	4,894	-0.08%
2020/10/08	1	41.20	1	41.35	41.30	0	4,945	0.00%
2020/10/07	0	0.00	2	41.38	41.30	-2	5,013	-0.04%
2020/10/06	0	0.00	20	41.30	41.25	-20	5,135	-0.39%
2020/10/05	1	41.00	0	0.00	41.25	1	5,566	0.02%
2020/09/29	2	40.70	0	0.00	40.60	2	5,813	0.03%
2020/09/28	2	41.08	1	41.10	41.05	1	5,978	0.02%
2020/09/25	9	41.22	0	0.00	41.20	9	6,077	0.15%
2020/09/24	0	0.00	2	40.55	40.40	-2	6,049	-0.03%
2020/09/23	1	40.00	0	0.00	40.20	1	6,050	0.02%
2020/09/21	1	41.30	5	41.45	40.85	-4	6,266	-0.06%
2020/09/18	1	41.30	0	0.00	41.75	1	6,300	0.02%
2020/09/16	1	41.30	1	41.35	41.35	0	6,514	0.00%
2020/09/15	2	41.55	1	41.50	41.55	1	6,828	0.01%
2020/09/14	1	41.35	1	41.30	41.40	0	6,860	0.00%
2020/09/11	2	40.10	0	0.00	40.10	2	6,849	0.03%
2020/09/10	9	40.99	1	40.65	40.60	8	6,820	0.12%
2020/09/09	2	40.53	3	40.95	41.20	-1	6,839	-0.01%
2020/09/07	0	0.00	1	42.40	41.70	-1	6,812	-0.01%
2020/09/04	3	42.23	7	42.32	42.60	-4	6,795	-0.06%
2020/09/03	8	43.30	33	43.28	43.10	-25	6,761	-0.37%
2020/09/02	9	42.73	14	43.46	42.80	-5	6,641	-0.08%
2020/09/01	13	42.94	18	43.16	43.10	-5	6,643	-0.08%
2020/08/31	0	0.00	1	42.30	41.95	-1	6,584	-0.02%
2020/08/28	1	42.00	4	42.00	42.00	-3	6,577	-0.05%
2020/08/27	5	42.33	2	42.48	42.30	3	6,576	0.05%
2020/08/26	0	0.00	9	42.37	42.25	-9	6,550	-0.14%
2020/08/25	13	42.35	1	42.80	42.25	12	6,525	0.18%
2020/08/24	15	42.56	11	42.38	42.75	4	6,469	0.06%
2020/08/21	6	42.70	6	42.65	42.85	0	6,403	0.00%
2020/08/20	44	42.02	13	41.05	40.90	31	6,284	0.49%
2020/08/19	21	43.43	18	43.26	43.25	3	6,081	0.05%
2020/08/18	7	41.86	3	41.80	41.85	4	5,739	0.07%
2020/08/17	2	41.25	1	41.20	41.35	1	5,670	0.02%
2020/08/13	0	0.00	10	40.36	40.40	-10	5,632	-0.18%
2020/08/12	2	41.00	1	41.05	40.70	1	5,622	0.02%
2020/08/11	1	40.50	2	40.70	40.00	-1	5,566	-0.02%
2020/08/10	0	0.00	2	40.90	41.00	-2	5,553	-0.04%
2020/08/07	4	41.45	1	41.60	41.15	3	5,549	0.05%
2020/08/06	0	0.00	16	41.04	41.05	-16	5,466	-0.29%
2020/08/05	0	0.00	1	41.40	41.45	-1	5,439	-0.02%
2020/08/04	6	40.82	12	41.25	40.85	-6	5,472	-0.11%
2020/08/03	0	0.00	2	40.60	40.50	-2	5,366	-0.04%
2020/07/31	2	39.80	2	39.75	39.75	0	5,363	0.00%
2020/07/30	2	39.55	0	0.00	39.80	2	5,370	0.04%
2020/07/29	4	39.63	0	0.00	39.35	4	5,379	0.07%
2020/07/28	12	39.12	1	39.40	39.00	11	5,409	0.20%
2020/07/27	3	40.28	2	40.60	39.90	1	5,528	0.02%
2020/07/24	7	42.36	3	42.03	41.50	4	5,541	0.07%
2020/07/23	0	0.00	4	41.89	42.35	-4	5,432	-0.07%
2020/07/22	5	41.58	1	41.85	41.35	4	5,414	0.07%
2020/07/21	2	43.88	10	43.55	43.50	-8	5,327	-0.15%
2020/07/20	5	43.90	5	44.10	43.95	0	5,169	0.00%
2020/07/17	7	44.86	30	45.01	44.55	-23	5,089	-0.45%
2020/07/16	1	44.35	2	44.15	44.50	-1	4,903	-0.02%
2020/07/15	2	44.20	1	43.65	43.45	1	4,803	0.02%
2020/07/14	1	43.90	1.1	44.19	44.10	-0.1	4,776	0.00%
2020/07/13	7	44.29	10	44.04	44.40	-3	4,729	-0.06%
2020/07/10	50	44.58	54	44.57	44.45	-4	4,649	-0.09%
2020/07/09	13	43.24	46	43.48	43.75	-33	4,245	-0.78%
2020/07/08	1	41.70	1	41.95	42.00	0	4,064	0.00%
2020/07/07	63	41.57	2	41.93	42.00	61	4,020	1.52%
2020/07/06	0	0.00	7	41.26	41.25	-7	3,895	-0.18%
2020/07/03	1	40.45	3	40.43	40.25	-2	3,836	-0.05%
2020/07/01	6	40.09	2	40.03	40.05	4	3,958	0.10%
2020/06/30	1	39.80	5	39.67	39.90	-4	3,875	-0.10%
2020/06/29	3	38.37	0	0.00	38.35	3	3,815	0.08%
2020/06/24	2	39.20	0	0.00	39.05	2	3,795	0.05%
2020/06/23	2	39.38	1	39.20	39.40	1	3,794	0.03%
2020/06/22	7	39.91	6	39.69	40.00	1	3,668	0.03%
2020/06/19	2	38.13	1	38.70	38.45	1	3,386	0.03%
2020/06/18	1	37.95	0	0.00	37.95	1	3,351	0.03%
2020/06/17	2	38.25	4	37.80	37.80	-2	3,348	-0.06%
2020/06/16	2	37.85	0	0.00	38.00	2	3,368	0.06%
2020/06/15	5	37.15	0	0.00	36.60	5	3,404	0.15%
2020/06/09	6	37.91	0	0.00	37.80	6	3,634	0.17%
2020/06/08	1	38.05	3	38.03	38.20	-2	3,693	-0.05%
2020/06/05	0	0.00	10	38.30	38.75	-10	3,634	-0.28%
2020/06/04	0	0.00	3	37.98	37.95	-3	3,598	-0.08%
2020/06/03	1	37.70	1	37.70	37.70	0	3,619	0.00%
2020/06/02	0	0.00	1	37.50	37.40	-1	3,603	-0.03%
2020/05/28	1	36.90	0	0.00	36.70	1	3,613	0.03%
2020/05/27	7	37.52	1	37.25	37.35	6	3,604	0.17%
2020/05/26	0	0.00	1	36.80	37.00	-1	3,549	-0.03%
2020/05/25	1	35.65	0	0.00	35.80	1	3,519	0.03%
2020/05/20	1	36.30	0	36.10	36.10	1	3,488	0.03%
2020/05/14	12	37.58	0	0.00	37.10	12	3,515	0.34%
2020/05/13	1	37.90	0	0.00	37.95	1	3,509	0.03%
2020/05/12	8	38.14	0	0.00	38.20	8	3,502	0.23%
2020/05/11	9	38.61	1	38.30	38.60	8	3,486	0.23%
2020/05/08	0	0.00	5	37.85	37.90	-5	3,389	-0.15%
2020/05/07	0	0.00	3	37.90	37.65	-3	3,369	-0.09%
2020/04/30	16	38.55	1	38.35	38.45	15	3,359	0.45%
2020/04/29	1	36.25	4	36.65	37.10	-3	3,229	-0.09%
2020/04/27	0	0.00	1	35.60	36.00	-1	3,293	-0.03%
2020/04/24	10	35.90	0	0.00	35.75	10	3,281	0.30%
2020/04/22	0	0.00	1	34.55	34.55	-1	3,150	-0.03%
2020/04/21	2	35.13	1	34.25	34.25	1	3,148	0.03%
2020/04/20	0	0.00	1	35.35	35.45	-1	3,167	-0.03%
2020/04/17	2	35.35	1	35.30	35.20	1	3,171	0.03%
2020/04/16	0	0.00	1	35.60	35.55	-1	3,164	-0.03%
2020/04/15	2	35.05	2	35.55	35.10	0	3,179	0.00%
2020/04/14	2	34.95	3	34.78	34.90	-1	3,204	-0.03%
2020/04/09	1	34.40	0	0.00	34.40	1	3,353	0.03%
2020/04/08	2	34.50	55	34.52	35.00	-53	3,473	-1.53%
2020/04/07	55	34.96	33	34.41	34.90	22	3,459	0.64%
2020/04/06	30	31.40	5	32.70	32.75	25	3,453	0.72%
2020/04/01	1	29.75	0	0.00	29.80	1	3,570	0.03%
2020/03/27	5	29.00	0	0.00	28.90	5	3,612	0.14%
2020/03/25	2	28.30	8	28.15	27.70	-6	3,579	-0.17%
2020/03/24	0	0.00	1	26.45	26.80	-1	3,562	-0.03%
2020/03/23	1	24.75	0	0.00	25.00	1	3,583	0.03%
2020/03/20	0	0.00	1	25.70	25.70	-1	3,597	-0.03%
2020/03/19	1	23.40	9	24.90	23.40	-8	3,583	-0.22%
2020/03/18	0	0.00	2	26.00	26.00	-2	3,620	-0.06%
2020/03/17	3	26.60	0	0.00	26.90	3	3,842	0.08%
2020/03/16	12	28.90	1	28.55	27.80	11	3,911	0.28%
2020/03/13	7	28.40	2	28.35	28.45	5	4,071	0.12%
2020/03/12	2	32.25	3	31.50	31.50	-1	4,017	-0.02%
2020/03/10	0	0.00	6	34.74	35.05	-6	4,013	-0.15%
2020/03/09	1	35.20	1	35.00	35.00	0	4,066	0.00%
2020/03/05	0	0.00	1	37.70	37.65	-1	4,251	-0.02%
2020/03/04	1	37.00	0	0.00	37.00	1	4,308	0.02%
2020/03/03	1	37.30	0	0.00	37.20	1	4,322	0.02%
2020/03/02	1	36.60	6	36.48	36.50	-5	4,344	-0.12%
2020/02/27	6	37.20	0	0.00	37.20	6	4,385	0.14%
2020/02/25	0	0.00	1	38.10	38.30	-1	4,392	-0.02%
2020/02/21	1	38.35	0	0.00	38.35	1	4,472	0.02%
2020/02/17	1	38.80	0	0.00	38.80	1	4,685	0.02%
2020/02/14	0	0.00	1	39.45	39.40	-1	5,007	-0.02%
2020/02/12	1	39.20	1	38.95	39.25	0	5,342	0.00%
2020/02/11	1	38.65	0	0.00	38.90	1	5,467	0.02%
2020/02/10	1	37.60	1	38.15	38.00	0	5,641	0.00%
2020/02/07	0	0.00	1	38.95	38.60	-1	5,764	-0.02%
2020/02/06	1	39.25	3	39.50	39.40	-2	5,885	-0.03%
2020/02/05	11	38.70	10	39.25	38.90	1	5,997	0.02%
2020/02/04	0	0.00	2	39.23	39.40	-2	6,363	-0.03%
2020/02/03	0	0.00	1	38.10	38.00	-1	6,511	-0.02%
2020/01/31	1	40.30	5	39.88	39.80	-4	6,658	-0.06%
2020/01/30	3	40.33	3	40.80	40.30	0	6,867	0.00%
2020/01/20	9	44.91	1	45.05	44.75	8	6,931	0.12%
2020/01/16	2	44.58	1	44.60	44.70	1	7,236	0.01%
2020/01/13	1	43.30	0	0.00	43.60	1	8,385	0.01%
2020/01/09	0	0.00	4	43.20	43.20	-4	8,509	-0.05%
2020/01/08	1	43.05	14	43.61	43.25	-13	8,763	-0.15%
2020/01/06	5	44.36	22	44.80	44.15	-17	9,363	-0.18%
2020/01/03	0	0.00	13	45.31	45.35	-13	9,819	-0.13%
2020/01/02	5	46.24	5	46.04	45.90	0	10,112	0.00%
2019/12/30	4	45.98	27	45.71	46.10	-23	10,186	-0.23%
2019/12/27	1	45.70	10	45.85	46.00	-9	10,049	-0.09%
2019/12/26	16	44.43	5	44.88	44.80	11	9,824	0.11%
2019/12/23	0	0.00	1	43.95	43.75	-1	9,746	-0.01%
2019/12/20	0	0.00	2	43.70	43.45	-2	9,733	-0.02%
2019/12/19	1	43.25	1	43.30	43.20	0	9,735	0.00%
2019/12/18	1	43.95	0	0.00	43.40	1	9,748	0.01%
2019/12/16	1	43.90	3	44.10	44.10	-2	9,899	-0.02%
2019/12/13	14	43.91	0	0.00	43.70	14	10,019	0.14%
2019/12/12	12	45.94	5	45.90	44.65	7	9,924	0.07%
2019/12/11	6	44.80	7	45.01	45.25	-1	9,721	-0.01%
2019/12/10	15	44.76	15	44.91	44.80	0	9,684	0.00%
2019/12/09	36	44.32	1	44.55	43.85	35	9,488	0.37%
2019/12/06	0	0.00	2	44.00	44.15	-2	9,472	-0.02%
2019/12/04	7	43.64	2	43.65	43.00	5	9,952	0.05%
2019/12/03	10	44.08	1	44.00	43.90	9	9,913	0.09%
2019/12/02	1	43.20	24	43.63	43.50	-23	9,777	-0.24%
2019/11/29	13	42.41	1	42.95	43.15	12	9,734	0.12%
2019/11/28	0	0.00	1	43.20	43.45	-1	9,673	-0.01%
2019/11/27	1	43.25	0	0.00	43.55	1	9,674	0.01%
2019/11/26	0	0.00	26	43.39	43.50	-26	9,652	-0.27%
2019/11/25	0	0.00	2	42.48	42.75	-2	9,633	-0.02%
2019/11/22	1	42.45	0	0.00	42.35	1	9,644	0.01%
2019/11/21	1	42.70	2	42.55	42.60	-1	9,690	-0.01%
2019/11/20	12	42.26	2	42.35	42.35	10	9,701	0.10%
2019/11/19	1	43.50	2	43.05	43.20	-1	9,746	-0.01%
2019/11/18	1	43.35	2	43.33	43.50	-1	9,730	-0.01%
2019/11/15	6	42.81	2	42.83	43.05	4	9,742	0.04%
2019/11/14	0	0.00	3	42.28	42.20	-3	9,773	-0.03%
2019/11/13	27	42.89	5	42.02	42.10	22	9,656	0.23%
2019/11/12	14	44.97	1	45.85	44.65	13	9,317	0.14%
2019/11/11	1	45.60	5	45.51	45.20	-4	9,183	-0.04%
2019/11/08	0	0.00	5	45.19	45.70	-5	8,954	-0.06%
2019/11/07	10	45.01	19	45.66	44.95	-9	8,821	-0.10%
2019/11/06	2	44.25	8	44.78	44.60	-6	8,649	-0.07%
2019/11/05	19	44.29	21	44.19	44.05	-2	8,518	-0.02%
2019/11/04	8	45.08	6	45.21	45.00	2	8,393	0.02%
2019/11/01	28	46.31	12	45.99	45.90	16	8,267	0.19%
2019/10/31	3	45.53	9	45.79	45.70	-6	7,899	-0.08%
2019/10/30	6	45.12	14	45.27	45.00	-8	7,712	-0.10%
2019/10/29	17	45.09	10	45.31	44.75	7	7,522	0.09%
2019/10/28	6	44.35	2.1	44.88	44.20	3.9	7,296	0.05%
2019/10/25	5	43.93	11	44.03	43.80	-6	7,172	-0.08%
2019/10/24	8	44.94	3.3	45.42	44.80	4.7	7,057	0.07%
2019/10/23	22	46.45	1	45.75	45.05	21	6,886	0.30%
2019/10/22	47	47.20	40.2	47.36	46.00	6.8	6,665	0.10%
2019/10/21	2	43.80	4	43.89	44.00	-2	5,805	-0.03%
2019/10/18	4	43.59	0	0.00	43.60	4	5,744	0.07%
2019/10/17	1	43.20	3	43.12	43.35	-2	5,658	-0.04%
2019/10/16	14	43.55	8	43.71	43.05	6	5,626	0.11%
2019/10/15	8	43.87	9	43.58	43.30	-1	5,344	-0.02%
2019/10/14	2	43.00	23	43.43	44.55	-21	5,150	-0.41%
2019/10/09	15	39.72	10	39.77	40.50	5	4,702	0.11%
2019/10/08	9	38.84	10	38.78	38.50	-1	4,309	-0.02%
2019/10/07	8	37.16	109	37.12	37.35	-101	4,173	-2.42%	大賣/鉅額交易
2019/10/04	4	35.86	9	36.09	36.55	-5	4,071	-0.12%
2019/10/01	0	0.00	6	35.15	35.20	-6	3,992	-0.15%
2019/09/27	8	34.73	7	35.01	34.80	1	4,004	0.02%
2019/09/26	1	35.95	3	36.10	35.60	-2	3,976	-0.05%
2019/09/25	4	35.30	18	35.60	35.55	-14	3,944	-0.35%
2019/09/24	0	0.00	5	36.39	36.00	-5	3,936	-0.13%
2019/09/23	20	36.41	1	36.05	36.45	19	3,901	0.49%
2019/09/20	4	36.51	4	36.76	36.10	0	3,869	0.00%
2019/09/19	11	36.41	1	36.45	36.50	10	3,745	0.27%
2019/09/18	5	36.49	6	36.31	37.00	-1	3,653	-0.03%
2019/09/17	1	35.70	1	36.00	35.55	0	3,510	0.00%
2019/09/16	3	35.50	1	35.90	35.95	2	3,567	0.06%
2019/09/12	3	35.53	8	35.61	36.15	-5	3,531	-0.14%
2019/09/11	5	34.65	1	34.60	34.70	4	3,454	0.12%
2019/09/10	26	35.22	6.1	35.40	34.80	19.9	3,423	0.58%
2019/09/09	49	37.11	14	37.21	35.70	35	3,350	1.04%
2019/09/06	53	36.17	11	36.17	36.60	42	3,022	1.39%
2019/09/05	2	35.33	2	35.35	34.85	0	2,852	0.00%
2019/09/04	1	35.10	2	35.20	35.20	-1	2,855	-0.04%
2019/09/03	0	0.00	7	34.86	35.20	-7	2,837	-0.25%
2019/09/02	2	34.75	0	0.00	34.80	2	2,785	0.07%
2019/08/30	2	34.90	2	34.78	34.65	0	2,772	0.00%
2019/08/29	1	34.15	1	34.40	34.50	0	2,747	0.00%
2019/08/28	13	34.09	3	34.33	34.30	10	2,732	0.37%
2019/08/27	5	33.94	1	33.90	33.75	4	2,691	0.15%
2019/08/26	2	33.30	2	33.50	33.35	0	2,671	0.00%
2019/08/23	6	35.78	5	35.30	35.30	1	2,631	0.04%
2019/08/22	0	0.00	1	35.80	35.75	-1	2,602	-0.04%
2019/08/20	0	0.00	1	35.35	35.05	-1	2,497	-0.04%
2019/08/19	3	33.77	4	34.51	35.05	-1	2,432	-0.04%
2019/08/16	1	32.35	2	32.38	32.90	-1	2,354	-0.04%
2019/08/15	1	31.15	1	31.35	31.60	0	2,333	0.00%
2019/08/14	0	0.00	1	32.65	31.85	-1	2,345	-0.04%
2019/08/13	0	0.00	1	31.90	31.90	-1	2,342	-0.04%
2019/08/08	2	32.03	1	32.30	32.00	1	2,394	0.04%
2019/08/07	2	30.98	3	31.28	31.05	-1	2,406	-0.04%
2019/08/02	1	32.15	0	0.00	31.80	1	2,666	0.04%
2019/08/01	1	33.55	1	33.55	33.35	0	2,703	0.00%
2019/07/30	5	35.23	22	35.08	35.15	-17	2,822	-0.60%
2019/07/29	1	36.05	2	35.83	35.65	-1	2,808	-0.04%
2019/07/26	1	35.55	4	35.78	35.70	-3	2,837	-0.11%
2019/07/25	1	35.05	3	34.92	35.30	-2	2,875	-0.07%
2019/07/24	2	35.15	1	34.65	34.65	1	2,889	0.03%
2019/07/23	7	35.19	3	35.63	35.15	4	2,959	0.14%
2019/07/22	3	35.15	1	35.60	35.15	2	3,052	0.07%
2019/07/19	1	35.25	4	35.24	35.10	-3	3,036	-0.10%
2019/07/18	2	35.40	2	35.38	34.90	0	3,040	0.00%
2019/07/16	3	35.33	0	0.00	35.10	3	3,048	0.10%
2019/07/15	22	35.01	2	35.58	35.15	20	3,079	0.65%
2019/07/12	1	35.75	6	35.80	35.80	-5	3,119	-0.16%
2019/07/11	8	36.39	17	36.28	36.80	-9	3,099	-0.29%
2019/07/10	7	34.14	16.2	34.46	35.80	-9.2	2,908	-0.32%
2019/07/09	0	0.00	1	32.55	32.55	-1	2,876	-0.03%
2019/07/08	1	32.45	1	32.70	32.35	0	2,991	0.00%
2019/07/05	1	32.75	0	0.00	32.80	1	3,075	0.03%
2019/07/04	0	0.00	2	32.70	32.90	-2	3,180	-0.06%
2019/07/03	3	32.05	0	0.00	32.10	3	3,236	0.09%
2019/07/02	7	32.30	0	0.00	32.30	7	3,420	0.20%
2019/07/01	2	32.50	0	0.00	32.60	2	3,839	0.05%
2019/06/28	1	31.80	2	31.73	31.65	-1	3,864	-0.03%
2019/06/25	1	31.75	1	31.40	31.45	0	4,004	0.00%
2019/06/21	7	33.09	2	32.35	31.70	5	4,317	0.12%
2019/06/20	1	32.05	2.1	32.18	32.35	-1.1	4,331	-0.02%
2019/06/19	1	31.45	1	31.65	31.65	0	4,389	0.00%
2019/06/18	1	31.20	1	30.80	31.00	0	4,417	0.00%
2019/06/14	1	31.65	1	31.90	31.55	0	4,557	0.00%
2019/06/13	3	31.83	2	31.90	31.50	1	4,625	0.02%
2019/06/12	3	32.73	0	0.00	32.95	3	4,701	0.06%
2019/05/24	0	0.00	0.9	31.70	31.60	-0.9	7,203	-0.01%
2019/05/23	11	31.06	0	0.00	30.90	11	7,217	0.15%
2019/05/20	2	32.05	1	32.10	32.10	1	7,191	0.01%
2019/05/17	0	0.00	11	32.83	31.55	-11	7,296	-0.15%
2019/05/15	2	33.23	6	33.96	33.95	-4	7,297	-0.05%
2019/05/14	2	32.05	1	32.20	33.00	1	7,285	0.01%
2019/05/13	2	32.80	0	0.00	32.80	2	7,185	0.03%
2019/05/10	5	34.13	21	34.25	33.70	-16	7,109	-0.23%
2019/05/09	1	36.10	1	35.45	35.45	0	6,976	0.00%
2019/05/08	10	35.93	10	35.23	35.35	0	6,904	0.00%
2019/05/06	5	38.00	0	0.00	37.90	5	6,747	0.07%
2019/05/02	10	39.00	20	38.80	38.80	-10	6,634	-0.15%
2019/04/30	2	36.95	0	0.00	37.50	2	6,546	0.03%
2019/04/29	10	38.15	0	0.00	37.50	10	6,501	0.15%
2019/04/26	0	0.00	4	39.05	38.95	-4	6,379	-0.06%
2019/04/25	6	38.25	0	0.00	37.95	6	6,240	0.10%
2019/04/24	6	38.03	0	0.00	37.85	6	6,232	0.10%
2019/04/23	0	0.00	1	38.00	37.95	-1	6,208	-0.02%
2019/04/22	7	38.94	2	38.83	38.65	5	6,181	0.08%
2019/04/19	17	37.80	9	38.00	37.70	8	6,119	0.13%
2019/04/18	10	38.60	2	39.48	38.25	8	6,016	0.13%
2019/04/17	0	0.00	5	40.55	39.20	-5	5,932	-0.08%
2019/04/16	15	39.45	15	39.47	39.50	0	5,834	0.00%
2019/04/12	1	40.80	2.2	38.92	38.95	-1.2	5,677	-0.02%
2019/04/11	5	41.70	5	40.10	40.05	0	5,554	0.00%
2019/04/10	9	42.93	68	41.40	41.10	-59	5,459	-1.08%
2019/04/09	6	42.90	7	42.85	42.90	-1	5,339	-0.02%
2019/04/08	8	45.41	6	43.98	43.05	2	5,252	0.04%
2019/04/03	64	43.24	4	41.85	43.45	60	5,053	1.19%
2019/04/02	1	39.75	0	0.00	39.50	1	4,620	0.02%
2019/03/28	5	40.12	21	39.48	39.05	-16	4,497	-0.36%
2019/03/27	4	39.91	15	40.70	40.75	-11	4,438	-0.25%
2019/03/26	0	0.00	4	39.10	39.00	-4	4,258	-0.09%
2019/03/25	0	0.00	2	38.25	38.00	-2	4,125	-0.05%
2019/03/21	4	38.19	1	38.30	38.65	3	3,975	0.08%
2019/03/20	4	38.38	2	38.28	38.15	2	3,961	0.05%
2019/03/19	5	38.82	0	0.00	38.00	5	3,894	0.13%
2019/03/18	2	38.08	3	38.43	38.65	-1	3,804	-0.03%
2019/03/15	17	39.25	18	39.97	38.50	-1	3,726	-0.03%
2019/03/14	5	40.27	53	40.06	40.65	-48	3,582	-1.34%
2019/03/13	2	39.10	5	39.57	40.30	-3	3,419	-0.09%
2019/03/12	56	37.65	20	39.21	37.55	36	3,078	1.17%
2019/03/11	2	37.20	4	38.59	38.60	-2	2,521	-0.08%
2019/03/08	5	33.93	4	34.88	35.10	1	2,187	0.05%
2019/03/07	8	34.18	51	34.02	35.10	-43	2,108	-2.04%
2019/03/06	51	33.63	7	33.44	34.70	44	1,888	2.33%
2019/03/05	0	0.00	6	32.35	31.95	-6	1,550	-0.39%
2019/02/27	4	28.70	3	28.42	28.80	1	1,193	0.08%
2019/02/26	1	28.30	2	28.30	28.35	-1	1,179	-0.08%
2019/02/25	4	27.85	5	27.95	27.95	-1	1,128	-0.09%
2019/02/20	2	27.90	0	0.00	28.10	2	1,163	0.17%
2019/02/19	1	27.70	0	0.00	28.00	1	1,301	0.08%
2019/02/18	2	28.05	2	27.65	28.00	0	1,411	0.00%
2019/02/15	2	26.65	0	0.00	26.90	2	1,301	0.15%
2019/01/28	0	0.00	2	24.10	24.40	-2	1,180	-0.17%
2019/01/23	0	0.00	0.3	23.90	23.70	-0.3	1,175	-0.02%
2019/01/17	0	0.00	1	24.00	24.05	-1	1,200	-0.08%
2019/01/14	0	0.00	1	24.00	23.30	-1	1,206	-0.08%
2018/12/20	10	23.25	0	0.00	22.95	10	1,353	0.74%
2018/12/10	5	24.15	0	0.00	24.15	5	1,439	0.35%
2018/12/03	0	0.00	1	25.15	25.25	-1	1,434	-0.07%
2018/11/28	1	24.80	0	0.00	24.55	1	1,362	0.07%
2018/11/23	0	0.00	1	24.15	24.15	-1	1,337	-0.07%
2018/11/21	1	23.95	0	0.00	24.10	1	1,312	0.08%
2018/11/16	18	24.23	14	23.77	24.00	4	1,240	0.32%
2018/11/15	11	23.45	1	23.45	23.45	10	1,079	0.93%
2018/11/07	0	0.00	0	21.55	21.55	0	1,040	0.00%
2018/11/06	0	0.00	10	21.55	21.25	-10	1,060	-0.94%
2018/10/31	10	21.30	5	21.35	21.30	5	1,071	0.47%
2018/10/29	0	0.00	2	20.35	20.35	-2	1,085	-0.18%
2018/10/08	0	0.00	1	24.05	24.20	-1	1,059	-0.09%
2018/10/05	2	24.30	2	24.25	24.30	0	1,052	0.00%
2018/10/03	0	0.00	0	26.30	26.05	0	1,021	0.00%
2018/09/18	2	27.45	0	0.00	27.20	2	916	0.22%
2018/09/17	2	28.00	0	0.00	28.20	2	920	0.22%
2018/09/10	0	0.00	35	26.91	27.05	-35	937	-3.73%
2018/09/07	0	0.00	34	27.27	27.20	-34	926	-3.67%
2018/09/05	0	0.00	30	27.83	27.75	-30	944	-3.18%
2018/08/29	0	0.00	5	28.60	28.60	-5	989	-0.51%
2018/08/27	1	27.65	1	27.85	27.75	0	1,000	0.00%
2018/08/24	0	0.00	0	27.85	27.60	0	1,019	0.00%
2018/08/23	0	0.00	3	28.10	27.90	-3	1,025	-0.29%
2018/08/17	0	0.00	15	28.17	28.00	-15	1,032	-1.45%
2018/08/16	3	28.20	5	27.75	27.65	-2	1,028	-0.19%
2018/08/15	3	27.85	0	0.00	28.30	3	1,018	0.29%
2018/08/10	1	30.60	0	0.00	30.20	1	961	0.10%
2018/08/06	1	30.95	0	0.00	30.80	1	1,064	0.09%
2018/08/03	2	30.55	0	0.00	30.80	2	1,063	0.19%
2018/08/01	0	0.00	2	33.05	33.05	-2	1,061	-0.19%
2018/07/30	0	0.00	1	33.05	33.05	-1	1,060	-0.09%
2018/07/27	2	33.10	4	32.90	33.00	-2	1,061	-0.19%
2018/07/19	2	32.60	0	0.00	32.55	2	1,094	0.18%
2018/07/16	0	0.00	1	32.00	31.90	-1	1,086	-0.09%
2018/07/13	0	0.00	0	31.70	31.70	0	1,092	0.00%
2018/07/09	0	0.00	6	31.00	31.80	-6	1,099	-0.55%
2018/07/06	2	31.03	8	31.25	30.65	-6	1,088	-0.55%
2018/07/05	1	32.05	0	0.00	31.80	1	1,073	0.09%
2018/07/02	2	33.00	0	0.00	32.55	2	1,095	0.18%
2018/06/26	2	33.25	0	0.00	33.00	2	1,081	0.18%
2018/06/25	3	34.05	0	0.00	34.00	3	1,063	0.28%
2018/06/22	2	34.50	5	34.64	34.45	-3	1,049	-0.29%
2018/06/21	1	35.05	0.5	35.15	35.05	0.5	1,033	0.05%
2018/06/13	1	36.25	0	0.00	35.95	1	991	0.10%
2018/06/08	2	36.20	0	0.00	36.05	2	964	0.21%
2018/06/05	3	35.80	0	0.00	35.65	3	937	0.32%
2018/05/29	5	35.50	1	35.40	35.40	4	969	0.41%
2018/05/28	1	35.60	0	0.00	35.35	1	975	0.10%
2018/05/21	0	0.00	10	35.15	35.15	-10	1,002	-1.00%
2018/05/18	1	35.05	2	35.05	35.05	-1	1,007	-0.10%
2018/05/17	0	0.00	1	35.75	35.75	-1	1,004	-0.10%
2018/05/16	15	35.79	0	0.00	35.55	15	991	1.51%
2018/05/15	1	39.60	0	0.00	39.50	1	928	0.11%
2018/05/11	0	0.00	1	40.55	41.00	-1	988	-0.10%
2018/05/09	1	41.00	2	40.48	41.00	-1	998	-0.10%
2018/05/04	0	0.00	2	38.55	38.75	-2	971	-0.21%
2018/04/30	1	38.25	0	0.00	38.75	1	990	0.10%
2018/04/24	1	39.55	1	40.00	40.05	0	1,006	0.00%
2018/04/13	3	40.50	0	0.00	40.50	3	1,069	0.28%
2018/04/10	0	0.00	3	40.35	41.00	-3	1,165	-0.26%
2018/04/09	1	39.95	1	40.05	40.05	0	1,182	0.00%
2018/04/03	12	40.15	0	0.00	40.10	12	1,189	1.01%
2018/03/20	3	42.05	0	0.00	42.05	3	1,465	0.20%
2018/03/13	0	0.00	16	42.98	43.00	-16	1,748	-0.92%
2018/03/09	2	42.50	0	0.00	42.70	2	1,794	0.11%
2018/03/05	0	0.00	2	41.50	41.50	-2	1,829	-0.11%
2018/03/01	1	41.80	0	0.00	42.60	1	1,959	0.05%
2018/02/27	3	42.50	0	0.00	42.20	3	1,993	0.15%
2018/02/23	2	42.00	2	42.50	42.15	0	2,005	0.00%
2018/02/21	4	41.68	0	0.00	41.55	4	2,072	0.19%
2018/02/12	3	41.22	1	41.20	41.15	2	2,110	0.09%
2018/02/09	3	40.07	1	41.25	41.10	2	2,135	0.09%
2018/02/08	0	0.00	2	41.90	41.90	-2	2,158	-0.09%
2018/02/07	14	42.25	1	42.50	41.70	13	2,171	0.60%
2018/02/06	4	42.39	10	41.79	41.75	-6	2,182	-0.27%
2018/02/05	5	45.47	0	0.00	45.60	5	2,157	0.23%
2018/02/02	7	46.78	2	46.70	46.95	5	2,198	0.23%
2018/02/01	2	46.25	0	0.00	46.15	2	2,287	0.09%
2018/01/26	1	45.55	0	0.00	45.50	1	2,505	0.04%
2018/01/25	5	46.34	0	0.00	46.00	5	2,542	0.20%
2018/01/24	0	0.00	10	46.25	46.30	-10	2,547	-0.39%
2018/01/23	4	46.95	3	47.05	46.75	1	2,552	0.04%
2018/01/22	1	47.25	1	46.75	46.75	0	2,593	0.00%
2018/01/19	3	47.28	0	0.00	47.40	3	2,660	0.11%
2018/01/18	0	0.00	1	47.80	47.60	-1	2,692	-0.04%
2018/01/17	1	47.45	0	0.00	47.40	1	2,887	0.03%
2018/01/16	1	47.55	2	47.50	47.60	-1	2,913	-0.03%
2018/01/12	5	47.88	4	48.06	47.80	1	3,009	0.03%
2018/01/11	1	47.05	0	0.00	47.05	1	3,037	0.03%
2018/01/10	5	48.15	2	48.00	48.10	3	3,084	0.10%
2018/01/09	3	47.90	0	0.00	48.00	3	3,122	0.10%
2018/01/08	10	49.30	0	0.00	48.70	10	3,146	0.32%
2018/01/05	12	49.90	0	0.00	49.70	12	3,229	0.37%
2018/01/04	0	0.00	1	49.55	49.45	-1	3,273	-0.03%
2018/01/03	2	49.73	2	49.70	49.75	0	3,364	0.00%
2018/01/02	1	49.45	1	49.20	49.30	0	3,458	0.00%