正崴 (2392)-富邦-新店券商分點個股進出

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

正崴

(2392)

可現股當沖

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

立即追蹤
本地時間:14:30

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－富邦-新店券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	79.90	53.8	79.90	79.90	-52.8	9,470	-0.56%
2024/11/21	7	72.77	11	73.01	72.70	-4	9,244	-0.04%
2024/11/20	34.2	72.77	7	72.74	72.80	27.2	9,151	0.30%
2024/11/19	51	73.93	44	74.11	75.10	7	8,982	0.08%
2024/11/18	37.1	73.24	41.4	73.77	72.20	-4.3	8,775	-0.05%
2024/11/15	58.1	74.14	64.7	74.13	72.60	-6.6	8,468	-0.08%
2024/11/14	81.4	73.74	50.2	73.65	72.00	31.2	8,001	0.39%
2024/11/13	102.1	75.21	125.3	75.17	75.10	-23.1	7,525	-0.31%	大買/大賣/
2024/11/12	46.2	72.01	16.2	72.13	71.60	30	6,900	0.43%
2024/11/11	56	74.85	83.9	74.60	74.50	-27.8	6,708	-0.42%
2024/11/08	153.2	73.61	149.7	73.74	74.20	3.5	6,099	0.06%	大買/大賣/
2024/11/07	24	68.23	70.6	68.21	69.50	-46.6	5,274	-0.88%
2024/11/06	4	63.35	4	63.18	63.20	0	4,993	0.00%
2024/11/05	3	63.23	9.8	62.90	62.80	-6.8	5,131	-0.13%
2024/11/04	9	62.20	6	61.93	62.00	3	5,345	0.06%
2024/11/01	20	62.94	4	63.13	63.10	16	5,369	0.30%
2024/10/30	15.2	63.11	14.2	63.74	64.80	1.1	5,410	0.02%
2024/10/29	16	62.19	37	63.88	61.70	-21	5,324	-0.39%
2024/10/28	3	62.50	2	61.75	61.60	1	5,228	0.02%
2024/10/25	4.2	62.72	3.8	62.79	62.90	0.4	5,304	0.01%
2024/10/24	34.4	63.41	13.3	63.00	61.80	21.1	5,399	0.39%
2024/10/23	2	62.20	0	0.00	62.10	2	5,482	0.04%
2024/10/22	8	61.63	2.3	61.63	61.80	5.7	5,571	0.10%
2024/10/21	5.2	61.29	4	61.60	62.10	1.2	5,751	0.02%
2024/10/18	10	60.97	1	60.70	60.70	9	5,914	0.15%
2024/10/17	6	61.73	6	62.22	61.60	0	6,084	0.00%
2024/10/16	6.5	61.11	1	61.10	60.80	5.5	6,258	0.09%
2024/10/15	1	61.50	11	62.45	61.50	-10	6,413	-0.16%
2024/10/14	1	60.00	7.3	60.65	61.90	-6.3	6,696	-0.09%
2024/10/11	21	60.38	4	60.00	59.80	17	7,153	0.24%
2024/10/09	5	61.94	2	61.65	61.60	3	8,150	0.04%
2024/10/08	13	62.18	1	61.90	62.20	12	9,853	0.12%
2024/10/07	2	63.55	2	64.05	63.80	0	11,621	0.00%
2024/10/04	5	63.56	3.5	63.60	63.40	1.5	12,482	0.01%
2024/10/01	0	0.00	2	63.60	64.00	-2	12,736	-0.02%
2024/09/30	4	64.50	7	64.69	64.30	-3	12,809	-0.02%
2024/09/27	1	65.10	0	0.00	65.80	1	12,915	0.01%
2024/09/26	4	65.63	0	0.00	64.80	4	13,051	0.03%
2024/09/25	1	65.30	2	65.80	65.60	-1	13,171	-0.01%
2024/09/24	2	64.20	0	0.00	64.50	2	13,450	0.01%
2024/09/23	15	65.15	1	65.50	64.90	14	13,686	0.10%
2024/09/20	5.4	65.84	5.2	66.90	64.20	0.2	13,960	0.00%
2024/09/19	0	0.00	8	64.54	65.30	-8	13,917	-0.06%
2024/09/18	9.1	63.19	3	63.33	62.60	6.1	14,049	0.04%
2024/09/16	2	64.15	3.3	64.51	64.60	-1.3	14,589	-0.01%
2024/09/13	2	64.05	4.2	64.34	64.20	-2.2	14,840	-0.01%
2024/09/12	6.1	64.72	10	63.97	64.60	-3.9	15,139	-0.03%
2024/09/11	1.1	61.60	5	62.10	61.70	-4	15,483	-0.03%
2024/09/10	10	62.61	2	64.45	61.70	8	15,751	0.05%
2024/09/09	4.1	61.58	4	62.88	63.30	0.1	16,755	0.00%
2024/09/06	4.1	62.95	12	63.18	63.20	-8	17,091	-0.05%
2024/09/05	5.5	63.63	3	63.20	62.80	2.5	17,300	0.01%
2024/09/04	66.4	62.75	58	63.23	63.00	8.4	17,298	0.05%
2024/09/03	9	68.90	6.5	69.18	68.30	2.5	17,213	0.01%
2024/09/02	22.4	70.78	11	71.40	70.00	11.4	17,269	0.07%
2024/08/30	23.3	72.74	25	72.75	71.50	-1.7	17,202	-0.01%
2024/08/29	30.2	70.52	13	70.56	70.40	17.2	16,956	0.10%
2024/08/28	46.9	70.94	139.4	71.23	71.50	-92.5	16,878	-0.55%	大賣/
2024/08/27	105	67.70	14.3	68.07	69.00	90.7	16,614	0.55%	大買/
2024/08/26	5.5	66.97	3	66.70	65.80	2.5	16,586	0.02%
2024/08/23	1	66.20	2	66.55	67.10	-1	16,638	-0.01%
2024/08/22	6.1	67.78	10	67.56	67.50	-4	16,791	-0.02%
2024/08/21	7	68.70	7	68.64	67.90	0	17,412	0.00%
2024/08/20	15.1	68.62	25.3	69.00	69.50	-10.2	18,218	-0.06%
2024/08/19	12	66.88	4	67.00	66.70	8	18,991	0.04%
2024/08/16	12.3	66.47	5.3	66.87	66.60	7	19,311	0.04%
2024/08/15	2	65.80	2	66.00	65.90	0	19,609	0.00%
2024/08/14	13.4	67.14	7	67.37	66.30	6.4	20,179	0.03%
2024/08/13	3	66.87	160	66.79	67.30	-157	20,223	-0.78%	大賣/鉅額交易
2024/08/12	11.1	67.20	44.1	67.89	66.80	-33	20,212	-0.16%
2024/08/09	24.2	67.10	33.1	66.94	66.90	-9	20,242	-0.04%
2024/08/08	10.2	64.32	2	64.15	63.70	8.2	20,135	0.04%
2024/08/07	15	65.07	24.3	64.90	66.00	-9.3	20,270	-0.05%
2024/08/06	136.4	61.22	305.3	56.87	60.70	-168.9	20,133	-0.84%	大買/大賣/鉅額交易
2024/08/05	55.6	62.77	15	62.82	62.70	40.6	19,946	0.20%
2024/08/02	18.6	71.19	2	69.40	69.60	16.6	19,945	0.08%
2024/08/01	3.1	72.49	13.1	73.45	74.00	-10	19,997	-0.05%
2024/07/31	4	70.70	7	70.59	70.30	-3	20,024	-0.01%
2024/07/30	15	68.51	21.2	68.07	69.80	-6.2	20,242	-0.03%
2024/07/29	7.1	69.72	7	68.91	68.80	0.1	20,142	0.00%
2024/07/26	46.2	71.33	3	71.77	71.30	43.2	20,024	0.22%
2024/07/23	11	75.06	23	74.47	74.00	-12	19,904	-0.06%
2024/07/22	19.6	75.95	11	75.84	74.50	8.6	19,802	0.04%
2024/07/19	16.8	78.98	17	77.81	76.80	-0.2	19,624	0.00%
2024/07/18	31.2	80.81	18.1	79.93	79.80	13.1	19,458	0.07%
2024/07/17	27.8	85.00	38.1	84.23	83.60	-10.3	19,273	-0.05%
2024/07/16	18.6	85.45	15	85.76	84.40	3.6	19,090	0.02%
2024/07/15	35.3	87.91	17.4	86.95	86.10	17.9	18,952	0.09%
2024/07/12	58.6	89.44	56.1	89.88	89.50	2.5	18,704	0.01%
2024/07/11	303.8	92.65	291.5	91.85	89.60	12.3	18,215	0.07%	大買/大賣/
2024/07/10	280.6	91.02	2,173	91.46	90.00	-1,892.4	17,228	-10.98%	大買/大賣/鉅額交易
2024/07/09	2,403.7	88.49	561.5	85.07	89.10	1,842.1	15,502	11.88%	大買/大賣/鉅額交易
2024/07/08	414.6	82.53	119.2	81.73	81.00	295.4	13,719	2.15%	大買/大賣/鉅額交易
2024/07/05	132	80.56	55.1	79.05	79.00	76.9	12,866	0.60%	大買/
2024/07/04	9	77.24	83	77.01	76.90	-74	12,601	-0.59%
2024/07/03	19	77.67	13	77.52	76.50	6	12,521	0.05%
2024/07/02	24	76.38	28	76.38	76.90	-4	12,413	-0.03%
2024/07/01	12	78.75	24	78.36	77.80	-12	12,264	-0.10%
2024/06/28	33.1	78.91	30	79.42	79.00	3.1	12,141	0.03%
2024/06/27	19.3	78.43	33.3	78.15	77.70	-14	11,918	-0.12%
2024/06/26	56	78.30	49.1	77.88	77.50	7	11,835	0.06%
2024/06/25	27	75.32	23	75.81	76.30	4	11,610	0.03%
2024/06/24	44.2	75.78	19	75.55	75.30	25.2	11,628	0.22%
2024/06/21	159.3	79.69	88.4	79.22	77.70	70.9	11,472	0.62%	大買/
2024/06/20	84.1	77.27	29.2	76.71	77.80	54.9	10,902	0.50%
2024/06/19	55.3	75.78	37.5	75.84	74.60	17.7	10,646	0.17%
2024/06/18	75.8	79.03	60.6	79.09	77.40	15.2	10,334	0.15%
2024/06/17	32	78.58	35.2	78.40	78.70	-3.1	9,912	-0.03%
2024/06/14	130.8	79.20	87.4	79.77	79.70	43.3	9,647	0.45%	大買/
2024/06/13	22.5	73.29	28.3	74.07	75.90	-5.9	8,601	-0.07%
2024/06/12	29	67.18	11	67.42	69.00	18	8,254	0.22%
2024/06/11	15.1	71.07	17	71.17	69.20	-2	8,037	-0.02%
2024/06/07	10.2	69.65	12.1	69.28	70.50	-1.9	8,047	-0.02%
2024/06/06	38	68.00	40	68.25	66.60	-2	8,085	-0.02%
2024/06/05	20.3	70.84	18	70.44	69.60	2.3	7,991	0.03%
2024/06/04	1.1	71.51	8	72.08	71.20	-7	7,988	-0.09%
2024/06/03	5	72.48	3.1	73.43	72.40	1.9	7,971	0.02%
2024/05/31	31.4	73.08	19	72.82	72.00	12.4	7,949	0.16%
2024/05/30	18	73.29	10	73.02	72.50	8	7,882	0.10%
2024/05/29	13	75.60	16	75.95	75.00	-3	7,869	-0.04%
2024/05/28	102.2	75.11	93.1	75.75	75.80	9.1	7,803	0.12%	大買/
2024/05/27	55.1	74.49	33.1	75.27	73.90	22.1	7,632	0.29%
2024/05/24	114.1	72.99	93.1	72.92	72.20	21.1	7,015	0.30%	大買/
2024/05/23	76.2	70.38	319.9	69.44	73.30	-243.7	6,116	-3.98%	大賣/鉅額交易
2024/05/22	8	65.79	34.6	65.85	66.70	-26.6	5,175	-0.51%
2024/05/21	55.1	58.42	31.2	59.28	60.70	23.9	4,835	0.49%
2024/05/20	197.2	56.91	66.6	58.36	58.50	130.6	4,496	2.91%	大買/鉅額交易
2024/05/17	10.1	53.27	38	53.57	53.70	-27.9	3,911	-0.71%
2024/05/16	2	52.00	14	52.11	52.00	-12	3,770	-0.32%
2024/05/15	23.6	52.13	23.1	52.59	51.60	0.5	3,721	0.01%
2024/05/14	6.1	51.53	2	51.35	51.50	4.1	3,610	0.11%
2024/05/13	9	50.93	24.1	51.11	51.60	-15.1	3,527	-0.43%
2024/05/10	7.2	48.18	9	48.59	48.75	-1.8	3,315	-0.05%
2024/05/09	6.1	49.63	12	49.99	48.80	-5.9	3,289	-0.18%
2024/05/08	20	49.26	21	49.71	49.35	-1	3,201	-0.03%
2024/05/07	42.5	50.14	54	49.91	49.45	-11.5	3,130	-0.37%
2024/05/06	44	49.33	34.3	48.98	49.50	9.7	2,921	0.33%
2024/05/03	134.1	48.43	173	48.62	48.75	-38.9	2,761	-1.41%	大買/大賣/
2024/05/02	2.1	46.62	1	46.70	46.70	1.1	2,466	0.04%
2024/04/30	3	46.73	0.3	46.65	46.60	2.7	2,460	0.11%
2024/04/29	0	0.00	61	46.77	46.60	-61	2,442	-2.50%
2024/04/26	0	0.00	3	45.72	45.50	-3	2,404	-0.12%
2024/04/25	0	0.00	1	45.95	45.40	-1	2,422	-0.04%
2024/04/24	2	45.15	8	45.19	45.80	-6	2,415	-0.25%
2024/04/23	1	44.10	0	0.00	44.60	1	2,415	0.04%
2024/04/22	0	0.00	1	44.65	44.15	-1	2,424	-0.04%
2024/04/19	11	44.79	0	0.00	44.40	11	2,430	0.45%
2024/04/18	6	45.58	17	46.12	46.25	-11	2,388	-0.46%
2024/04/17	4	44.36	5	44.60	44.45	-1	2,355	-0.04%
2024/04/16	20	43.81	1	44.60	43.50	19	2,351	0.81%
2024/04/15	2	45.75	5	45.98	45.80	-3	2,301	-0.13%
2024/04/12	1	45.90	4	45.75	46.25	-3	2,301	-0.13%
2024/04/11	2	45.80	0	0.00	45.85	2	2,300	0.09%
2024/04/10	1	46.55	4	46.50	46.65	-3	2,389	-0.13%
2024/04/09	0	0.00	3	46.30	46.25	-3	2,395	-0.13%
2024/04/08	7	46.08	1	46.15	45.90	6	2,389	0.25%
2024/04/03	2	46.23	0	0.00	46.35	2	2,378	0.08%
2024/04/02	9	46.87	8	47.05	47.00	1	2,371	0.04%
2024/04/01	9	47.16	21	47.69	47.10	-12	2,388	-0.50%
2024/03/29	11	47.23	10.2	47.97	46.40	0.8	2,313	0.04%
2024/03/28	8.1	46.15	3.5	46.11	46.00	4.6	2,161	0.21%
2024/03/27	77.1	46.62	17.1	46.29	47.10	60	2,122	2.83%
2024/03/26	1	45.35	15	44.70	44.85	-14	2,030	-0.69%
2024/03/22	3	44.77	0	0.00	45.00	3	2,139	0.14%
2024/03/21	3	44.85	7	44.89	44.90	-4	2,252	-0.18%
2024/03/20	1	44.45	9	44.90	44.40	-8	2,327	-0.34%
2024/03/19	5	44.08	0	0.00	44.05	5	2,418	0.21%
2024/03/18	2	43.95	0	0.00	44.00	2	2,711	0.07%
2024/03/15	11.5	44.67	4	44.70	44.15	7.5	3,287	0.23%
2024/03/14	1	44.80	24	44.60	44.40	-23	3,448	-0.67%
2024/03/13	12	45.33	9.4	45.65	45.15	2.6	3,437	0.08%
2024/03/12	8.3	44.98	5	45.08	45.20	3.3	3,402	0.10%
2024/03/11	4	43.50	0.2	43.81	43.90	3.8	3,333	0.11%
2024/03/08	6.2	44.42	0	0.00	43.95	6.2	3,332	0.19%
2024/03/07	9	45.69	6	45.49	45.45	3	3,320	0.09%
2024/03/06	12	46.16	2	46.05	46.05	10	3,334	0.30%
2024/03/05	2.2	46.21	6	46.05	46.50	-3.8	3,341	-0.11%
2024/03/04	4	45.93	5	46.03	45.85	-1	3,355	-0.03%
2024/03/01	10.2	45.72	3	45.97	46.05	7.2	3,335	0.22%
2024/02/29	1	45.35	27	45.11	45.45	-26	3,380	-0.77%
2024/02/27	2.1	44.54	0	0.00	44.50	2.1	3,421	0.06%
2024/02/26	9	44.92	9	44.85	44.50	0	3,391	0.00%
2024/02/23	11	44.14	8	44.23	43.90	3	3,346	0.09%
2024/02/22	1.2	43.84	0	0.00	43.90	1.2	3,332	0.04%
2024/02/21	2	44.00	1	43.80	44.20	1	3,323	0.03%
2024/02/20	21	43.75	2	43.75	43.50	19	3,318	0.57%
2024/02/19	15	43.54	5	43.47	43.75	10	3,302	0.30%
2024/02/16	9	43.27	3	43.47	43.20	6	3,320	0.18%
2024/02/15	7.1	42.65	0	0.00	42.85	7.1	3,317	0.21%
2024/02/02	54	43.80	0	0.00	43.70	54	3,322	1.63%
2024/02/01	1.1	44.07	0	0.00	44.05	1.1	3,319	0.03%
2024/01/31	1	44.75	2	44.63	44.75	-1	3,332	-0.03%
2024/01/30	6	44.49	5	44.60	44.25	1	3,330	0.03%
2024/01/29	2.2	44.52	0	0.00	44.80	2.2	3,325	0.06%
2024/01/26	0	0.00	3	44.90	44.70	-3	3,329	-0.09%
2024/01/25	3	44.80	1.2	45.02	44.80	1.8	3,329	0.06%
2024/01/24	7	44.93	4	45.45	45.00	3	3,328	0.09%
2024/01/23	0	0.00	1	44.85	44.75	-1	3,330	-0.03%
2024/01/22	0	0.00	1	44.20	44.35	-1	3,319	-0.03%
2024/01/19	5.1	43.66	1	43.55	43.90	4.1	3,314	0.12%
2024/01/18	0	0.00	10	44.20	44.30	-10	3,292	-0.30%
2024/01/17	2	44.33	2	44.15	44.15	0	3,288	0.00%
2024/01/16	6	44.48	1	44.25	44.65	5	3,273	0.15%
2024/01/15	4	45.26	2	44.90	45.20	2	3,254	0.06%
2024/01/12	2	44.68	2	44.95	44.60	0	3,252	0.00%
2024/01/11	11	44.57	6	44.62	44.75	5	3,265	0.15%
2024/01/10	6	44.63	0	0.00	44.75	6	3,293	0.18%
2024/01/09	4	45.65	1	45.65	45.30	3	3,286	0.09%
2024/01/08	0	0.00	1	45.95	45.80	-1	3,284	-0.03%
2024/01/05	4	45.86	5	45.65	45.75	-1	3,279	-0.03%
2024/01/04	32.1	47.24	10	47.23	46.10	22.1	3,261	0.68%
2024/01/03	8	48.73	11	48.86	48.80	-3	3,179	-0.09%
2024/01/02	6	48.40	2	48.65	48.50	4	3,161	0.13%
2023/12/29	9.1	48.32	0	0.00	48.30	9.1	3,162	0.29%
2023/12/28	1	48.35	2	48.48	48.65	-1	3,161	-0.03%
2023/12/27	15	49.14	15	49.11	48.65	0	3,156	0.00%
2023/12/26	4.1	48.33	1	48.40	48.40	3.1	3,133	0.10%
2023/12/25	3	48.40	2	48.40	48.10	1	3,137	0.03%
2023/12/22	5	48.25	2	48.75	48.20	3	3,145	0.10%
2023/12/21	10	48.92	1	49.10	48.80	9	3,163	0.28%
2023/12/20	4	49.83	8	49.75	49.90	-4	3,185	-0.13%
2023/12/19	4.1	48.09	2	48.60	48.50	2.1	3,128	0.07%
2023/12/18	14.5	49.72	15	49.38	49.20	-0.5	3,071	-0.02%
2023/12/15	3	50.40	5	50.44	50.20	-2	2,983	-0.07%
2023/12/14	4.5	49.78	21	49.77	50.00	-16.5	3,012	-0.55%
2023/12/13	18.1	49.34	87	49.50	49.60	-68.9	2,903	-2.37%
2023/12/12	61	50.07	120	50.04	51.60	-59	2,612	-2.26%	大賣/
2023/12/11	27	46.42	125	46.73	47.10	-98	2,064	-4.75%	大賣/
2023/12/08	0	0.00	4	44.50	44.45	-4	1,938	-0.21%
2023/12/07	1	44.90	6	45.25	44.80	-5	1,949	-0.26%
2023/12/06	0	0.00	4.3	44.68	45.00	-4.3	1,967	-0.22%
2023/12/05	0	0.00	1	44.60	44.75	-1	1,986	-0.05%
2023/12/04	4	44.19	5	44.62	44.45	-1	1,983	-0.05%
2023/12/01	0	0.00	6	44.69	44.90	-6	1,982	-0.30%
2023/11/30	0	0.00	2	44.45	44.10	-2	2,001	-0.10%
2023/11/29	0	0.00	5	44.11	44.30	-5	2,037	-0.25%
2023/11/28	4	43.70	6	43.87	43.90	-2	2,078	-0.10%
2023/11/27	3	43.55	24	43.57	43.35	-21	2,148	-0.98%
2023/11/24	4	42.58	26	42.51	42.65	-22	2,203	-1.00%
2023/11/23	0	0.00	30	41.74	41.85	-30	2,166	-1.38%
2023/11/22	1	41.15	0	0.00	41.20	1	2,196	0.05%
2023/11/21	0	0.00	3	41.25	41.25	-3	2,228	-0.13%
2023/11/20	1	41.25	2	41.25	41.35	-1	2,237	-0.04%
2023/11/17	0	0.00	1	41.05	40.90	-1	2,272	-0.04%
2023/11/15	1	40.75	30	40.80	41.00	-29	2,289	-1.27%
2023/11/14	30	40.35	1	40.25	40.25	29	2,298	1.26%
2023/11/13	0	0.00	11	40.53	40.60	-11	2,331	-0.47%
2023/11/10	1	39.05	3	39.00	39.15	-2	2,346	-0.09%
2023/11/09	12	39.20	0	0.00	39.10	12	2,462	0.49%
2023/11/08	5	39.73	0	0.00	39.65	5	2,500	0.20%
2023/11/07	10	39.05	0	0.00	39.00	10	2,475	0.40%
2023/11/06	1	39.15	1	39.05	39.10	0	2,482	0.00%
2023/11/03	1	39.10	1.1	38.91	38.80	-0.1	2,484	0.00%
2023/11/01	2	38.60	1	38.50	38.50	1	2,515	0.04%
2023/10/30	0	0.00	70	38.97	38.80	-70	2,538	-2.76%
2023/10/27	0.1	39.05	0	0.00	39.00	0.1	2,555	0.00%
2023/10/26	0	0.00	13	39.08	39.00	-13	2,588	-0.50%
2023/10/25	10	39.50	0	0.00	39.55	10	2,609	0.38%
2023/10/24	0	0.00	3	39.07	39.10	-3	2,641	-0.11%
2023/10/20	1	38.95	0	0.00	38.95	1	2,848	0.04%
2023/10/19	6	39.25	0	0.00	39.25	6	2,886	0.21%
2023/10/18	14	40.11	0	0.00	39.80	14	2,917	0.48%
2023/10/17	1	41.00	1	40.85	40.70	0	2,916	0.00%
2023/10/16	6	40.88	0	0.00	40.75	6	2,938	0.20%
2023/10/13	1	41.50	2	41.38	41.30	-1	2,962	-0.03%
2023/10/11	12	41.25	0	0.00	41.10	12	2,993	0.40%
2023/10/04	10	40.59	0	0.00	40.80	10	3,002	0.33%
2023/10/03	29	41.04	0	0.00	41.05	29	3,016	0.96%
2023/10/02	35	41.47	25.3	41.32	41.50	9.7	3,043	0.32%
2023/09/28	0	0.00	1	41.00	40.90	-1	3,106	-0.03%
2023/09/27	30	40.33	0	0.00	40.35	30	3,132	0.96%
2023/09/26	10	41.40	0	0.00	40.95	10	3,146	0.32%
2023/09/25	2	42.48	6	42.73	41.90	-4	3,118	-0.13%
2023/09/22	2	41.05	0	0.00	41.40	2	3,061	0.07%
2023/09/21	13	40.99	10	40.90	41.35	3	3,053	0.10%
2023/09/20	28	42.10	0.1	42.29	41.85	27.9	3,045	0.92%
2023/09/19	12	43.33	8	44.51	42.75	4	3,033	0.13%
2023/09/18	0	0.00	0	43.40	43.10	0	2,978	0.00%
2023/09/15	19	43.39	1.1	43.12	43.00	18	2,965	0.61%
2023/09/14	3	43.45	3	44.10	43.50	0	2,939	0.00%
2023/09/13	0	0.00	5	44.25	44.40	-5	2,898	-0.17%
2023/09/12	10	44.00	0.1	43.73	43.80	9.9	2,897	0.34%
2023/09/11	10	43.59	0.2	43.61	43.80	9.8	2,894	0.34%
2023/09/08	9	44.97	0	0.00	44.85	9	2,844	0.32%
2023/09/07	0	0.00	1	45.90	45.90	-1	2,816	-0.04%
2023/09/06	1	46.00	0	0.00	45.80	1	2,882	0.03%
2023/09/05	2	46.65	0	0.00	45.90	2	2,854	0.07%
2023/09/04	0.5	46.61	0	0.00	46.65	0.5	2,804	0.02%
2023/09/01	2	46.45	3	46.65	45.85	-1	2,740	-0.04%
2023/08/31	7	46.34	6	46.59	46.65	1	2,656	0.04%
2023/08/30	10	45.09	45	44.90	45.80	-35	2,554	-1.37%
2023/08/29	0	0.00	1	44.20	44.10	-1	2,428	-0.04%
2023/08/28	1	43.85	0	0.00	43.80	1	2,421	0.04%
2023/08/25	0	0.00	4	43.14	43.25	-4	2,478	-0.16%
2023/08/24	0	0.00	2.2	43.04	43.05	-2.2	2,444	-0.09%
2023/08/23	0	0.00	6	43.22	42.95	-6	2,425	-0.25%
2023/08/21	1	42.35	0	0.00	42.40	1	2,375	0.04%
2023/08/18	0	0.00	0	42.70	42.95	0	2,361	0.00%
2023/08/17	0	0.00	6	42.81	42.85	-6	2,326	-0.26%
2023/08/16	0	0.00	7	42.49	42.35	-7	2,277	-0.31%
2023/08/15	2	41.65	29.2	41.48	42.20	-27.2	2,221	-1.22%
2023/08/14	2	39.98	7	40.13	39.95	-5	2,106	-0.24%
2023/08/10	1	38.85	0	0.00	38.75	1	2,084	0.05%
2023/08/08	0	0.00	2	40.00	40.00	-2	2,112	-0.09%
2023/08/02	2	38.45	0	0.00	38.25	2	2,074	0.10%
2023/08/01	5	38.77	0	0.00	38.70	5	2,050	0.24%
2023/07/31	2	39.05	0	0.00	39.00	2	2,043	0.10%
2023/07/28	1	39.45	0	0.00	39.70	1	2,008	0.05%
2023/07/27	3	40.07	1	40.35	40.00	2	1,985	0.10%
2023/07/26	4	40.63	0	0.00	40.50	4	1,964	0.20%
2023/07/25	0	0.00	11	43.07	43.30	-11	1,855	-0.59%
2023/07/21	0	0.00	2	42.33	42.95	-2	1,720	-0.12%
2023/07/20	3	42.07	1	42.10	42.20	2	1,692	0.12%
2023/07/19	1	42.85	0	0.00	42.80	1	1,639	0.06%
2023/07/18	6	43.21	0	0.00	43.25	6	1,633	0.37%
2023/07/13	0	0.00	0.1	43.35	42.95	-0.1	1,683	0.00%
2023/07/12	5	42.80	0	0.00	42.80	5	1,682	0.30%
2023/07/11	5	43.05	1	43.30	43.05	4	1,709	0.23%
2023/07/10	10	42.88	2	43.25	42.90	8	1,779	0.45%
2023/07/06	0.1	43.75	3	44.28	43.70	-2.9	1,839	-0.16%
2023/07/05	13	43.66	3.4	43.68	43.50	9.6	1,757	0.55%
2023/07/03	0	0.00	1	42.80	42.75	-1	1,688	-0.06%
2023/06/28	3	42.00	5	42.00	42.00	-2	1,691	-0.12%
2023/06/27	5	42.20	0	0.00	42.25	5	1,705	0.29%
2023/06/26	2	42.50	0	0.00	42.55	2	1,751	0.11%
2023/06/16	1	42.55	0	0.00	41.90	1	1,926	0.05%
2023/06/15	3	41.45	0	0.00	41.55	3	1,872	0.16%
2023/06/13	0	0.00	1	42.00	42.05	-1	1,890	-0.05%
2023/06/12	10	42.15	38	42.16	41.90	-28	1,870	-1.50%
2023/06/08	1	41.00	2	40.95	40.80	-1	1,797	-0.06%
2023/06/01	0	0.00	1	41.65	41.65	-1	1,802	-0.06%
2023/05/31	2.1	41.68	1	41.55	41.65	1.1	1,784	0.06%
2023/05/30	2	40.30	0	0.00	40.35	2	1,698	0.12%
2023/05/29	2	40.20	0	0.00	40.30	2	1,722	0.12%
2023/05/26	0	0.00	0	40.10	40.00	0	1,734	0.00%
2023/05/25	2	40.15	0	0.00	40.10	2	1,743	0.11%
2023/05/24	0	0.00	3	40.40	40.50	-3	1,745	-0.17%
2023/05/16	0	0.00	9	39.56	39.50	-9	1,757	-0.51%
2023/05/15	15	39.24	2	39.78	39.50	13	1,763	0.74%
2023/05/12	0	0.00	1	40.45	40.80	-1	1,747	-0.06%
2023/05/11	2	40.90	0	0.00	40.70	2	1,783	0.11%
2023/05/05	0	0.00	2	42.20	41.40	-2	1,910	-0.10%
2023/05/02	1	41.80	0	0.00	42.45	1	1,981	0.05%
2023/04/25	0	0.00	1	41.00	40.60	-1	1,982	-0.05%
2023/04/21	3	41.88	4	42.30	41.45	-1	1,950	-0.05%
2023/04/20	3	42.70	0	0.00	42.35	3	1,929	0.16%
2023/04/19	5	43.20	0	0.00	43.25	5	1,909	0.26%
2023/04/18	3	43.67	5	43.53	42.95	-2	1,859	-0.11%
2023/04/17	0	0.00	1	43.25	43.35	-1	1,795	-0.06%
2023/04/14	1	43.05	7	42.94	43.25	-6	1,775	-0.34%
2023/04/13	3.4	43.01	2	43.25	43.05	1.4	1,728	0.08%
2023/04/12	1	42.80	5	42.89	43.15	-4	1,639	-0.24%
2023/04/07	1	41.40	0	0.00	41.80	1	1,506	0.07%
2023/04/06	0	0.00	0.1	42.00	41.40	-0.1	1,501	0.00%
2023/03/31	1	41.40	2	41.50	41.35	-1	1,495	-0.07%
2023/03/30	1	41.50	3	41.65	41.35	-2	1,482	-0.13%
2023/03/29	1	41.70	2	41.80	41.95	-1	1,479	-0.07%
2023/03/28	1	41.80	2	41.60	41.40	-1	1,476	-0.07%
2023/03/27	7	42.17	7	42.26	41.70	0	1,461	0.00%
2023/03/24	7.1	42.82	16.1	41.62	42.85	-9	1,396	-0.64%
2023/03/23	0	0.00	4	40.16	40.05	-4	1,192	-0.34%
2023/03/21	0	0.00	25	39.47	39.40	-25	1,182	-2.11%
2023/03/17	15	39.51	11	39.15	39.10	4	1,183	0.34%
2023/03/16	9	38.20	0	0.00	38.30	9	1,158	0.78%
2023/03/14	2	38.90	2	38.85	38.80	0	1,222	0.00%
2023/03/13	0	0.00	1	38.90	39.30	-1	1,263	-0.08%
2023/03/10	1	39.65	0	0.00	39.30	1	1,346	0.07%
2023/03/09	0	0.00	2	40.70	40.30	-2	1,400	-0.14%
2023/03/06	0	0.00	13	40.10	40.00	-13	1,727	-0.75%
2023/03/03	3	39.13	2	39.35	39.30	1	1,789	0.06%
2023/03/01	2	39.05	1	38.95	39.00	1	1,778	0.06%
2023/02/24	1	39.80	0	0.00	39.90	1	1,752	0.06%
2023/02/23	4	40.00	0	0.00	39.90	4	1,738	0.23%
2023/02/21	0	0.00	3	40.48	40.40	-3	1,727	-0.17%
2023/02/16	1	40.00	0	0.00	40.10	1	1,780	0.06%
2023/02/14	1	40.10	2	40.13	40.15	-1	1,819	-0.05%
2023/02/13	4	40.04	1	39.75	39.60	3	1,831	0.16%
2023/02/10	0	0.00	13	40.33	40.35	-13	1,828	-0.71%
2023/02/09	0	40.50	4	40.65	40.75	-4	1,811	-0.22%
2023/02/08	0	0.00	1	40.40	40.35	-1	1,776	-0.06%
2023/02/07	0	0.00	9	40.01	40.15	-9	1,755	-0.51%
2023/02/06	7.1	40.05	9.3	40.00	40.10	-2.2	1,736	-0.13%
2023/02/03	0	0.00	11	39.62	39.80	-11	1,685	-0.65%
2023/02/02	14	39.43	17	39.24	39.55	-3	1,646	-0.18%
2023/02/01	2	38.73	0	0.00	38.70	2	1,603	0.12%
2023/01/31	0	0.00	5	38.55	38.55	-5	1,595	-0.31%
2023/01/30	10	38.00	17	38.05	38.00	-7	1,579	-0.44%
2023/01/17	2	36.65	1	36.75	36.85	1	1,548	0.06%
2023/01/16	16	36.83	0	0.00	36.70	16	1,555	1.03%
2023/01/13	0	0.00	1	37.05	36.85	-1	1,559	-0.06%
2023/01/12	2	37.45	0	0.00	37.35	2	1,624	0.12%
2023/01/10	0	0.00	10	37.45	37.50	-10	1,657	-0.60%
2023/01/09	0	0.00	10	37.20	37.30	-10	1,680	-0.60%
2023/01/05	0	0.00	15	37.27	37.15	-15	1,774	-0.85%
2023/01/03	0	0.00	2	36.55	37.10	-2	1,983	-0.10%
2022/12/29	5	36.40	0	0.00	36.95	5	2,132	0.23%
2022/12/28	0	0.00	2	36.95	36.65	-2	2,133	-0.09%
2022/12/26	0	0.00	1	36.75	37.10	-1	2,135	-0.05%
2022/12/21	0	0.00	3	37.17	36.65	-3	2,143	-0.14%
2022/12/20	5	37.00	1	37.30	36.85	4	2,127	0.19%
2022/12/15	1	38.35	0	0.00	38.40	1	2,107	0.05%
2022/12/14	1	38.45	1	38.70	38.35	0	2,106	0.00%
2022/12/13	0	0.00	1	38.05	37.95	-1	2,097	-0.05%
2022/12/09	5	38.50	2	38.20	38.25	3	2,083	0.14%
2022/12/08	0	0.00	2.1	38.88	39.00	-2.1	2,060	-0.10%
2022/12/07	12	38.80	2	38.80	38.85	10	2,051	0.49%
2022/12/06	0	39.35	16	39.78	39.40	-16	2,018	-0.79%
2022/12/05	7	39.44	8	39.30	39.25	-1	1,974	-0.05%
2022/12/02	1	39.55	9.2	39.94	39.90	-8.2	1,934	-0.42%
2022/12/01	3	38.75	1	39.25	39.20	2	1,848	0.11%
2022/11/30	1.2	38.91	15.2	39.38	39.40	-14	1,783	-0.78%
2022/11/29	29	39.11	14.2	38.81	38.80	14.8	1,697	0.87%
2022/11/28	0.8	38.04	6.1	37.84	38.20	-5.4	1,540	-0.35%
2022/11/25	4.1	36.51	5	37.34	36.35	-0.9	1,451	-0.06%
2022/11/24	0	0.00	6	36.02	36.25	-6	1,383	-0.43%
2022/11/22	5	35.20	0	0.00	35.25	5	1,391	0.36%
2022/11/18	0	0.00	5	35.80	35.70	-5	1,428	-0.35%
2022/11/17	1	35.60	0	0.00	35.55	1	1,444	0.07%
2022/11/16	7	35.26	0	0.00	35.30	7	1,460	0.48%
2022/11/15	1	35.60	1	35.90	35.85	0	1,498	0.00%
2022/11/14	3	35.00	7	35.72	35.75	-4	1,600	-0.25%
2022/11/11	1	34.60	1	35.30	34.70	0	1,623	0.00%
2022/11/10	1	34.65	0	0.00	35.20	1	1,644	0.06%
2022/11/09	0	0.00	1	35.15	35.40	-1	1,645	-0.06%
2022/11/07	0	0.00	7	35.15	35.35	-7	1,620	-0.43%
2022/11/02	1	34.25	6	34.55	34.60	-5	1,607	-0.31%
2022/11/01	0	0.00	1	33.90	34.10	-1	1,609	-0.06%
2022/10/31	1	33.65	0	0.00	33.60	1	1,606	0.06%
2022/10/28	1	33.30	0	0.00	33.30	1	1,606	0.06%
2022/10/27	0	0.00	1	34.20	34.20	-1	1,596	-0.06%
2022/10/26	1	33.50	1	33.90	33.40	0	1,587	0.00%
2022/10/25	5	34.20	0	0.00	33.95	5	1,573	0.32%
2022/10/24	7	34.79	9	35.07	34.65	-2	1,568	-0.13%
2022/10/21	0	0.00	20	34.40	34.40	-20	1,560	-1.28%
2022/10/20	17	34.58	0	0.00	34.60	17	1,554	1.09%
2022/10/19	6	35.92	51	35.95	35.70	-45	1,482	-3.04%
2022/10/18	1	36.25	0	0.00	36.25	1	1,466	0.07%
2022/10/17	1	36.45	1	36.60	36.80	0	1,443	0.00%
2022/10/14	0	0.00	6	36.48	36.60	-6	1,417	-0.42%
2022/10/13	12	35.97	5	36.58	34.80	7	1,383	0.51%
2022/10/12	28	37.26	33	37.08	37.20	-5	1,324	-0.38%
2022/10/11	32	36.51	9	36.45	36.35	23	1,265	1.82%
2022/10/07	40	35.80	30	36.76	37.25	10	1,124	0.89%
2022/10/06	0	0.00	2	34.00	34.20	-2	975	-0.21%
2022/10/05	2	34.10	10	34.12	33.80	-8	974	-0.82%
2022/10/03	10	33.10	0	0.00	33.25	10	969	1.03%
2022/09/29	1	33.20	0	0.00	33.00	1	961	0.10%
2022/09/28	3	33.42	0	0.00	32.90	3	961	0.31%
2022/09/26	1	33.40	0	0.00	33.45	1	956	0.10%
2022/09/23	3	34.92	0	0.00	34.80	3	950	0.32%
2022/09/22	1	35.35	0	0.00	35.40	1	953	0.10%
2022/09/21	1	35.70	0	0.00	35.60	1	946	0.11%
2022/09/19	0	0.00	2	36.05	36.45	-2	939	-0.21%
2022/09/16	1	36.80	0	0.00	36.50	1	946	0.11%
2022/09/15	0	0.00	1	36.75	36.85	-1	950	-0.11%
2022/09/12	1	37.00	10	37.00	36.80	-9	974	-0.92%
2022/09/08	0	0.00	3	36.42	36.45	-3	971	-0.31%
2022/09/07	2	35.43	0	0.00	35.60	2	964	0.21%
2022/09/06	1	35.90	1	36.15	36.00	0	962	0.00%
2022/09/05	20	36.60	0	0.00	36.55	20	954	2.09%
2022/09/01	5	36.70	0	0.00	36.70	5	942	0.53%
2022/08/30	0	0.00	5	37.50	37.65	-5	919	-0.54%
2022/08/29	15	36.95	2	37.30	37.35	13	910	1.43%
2022/08/26	0	0.00	20	37.78	37.90	-20	892	-2.24%
2022/08/25	1	37.30	0	0.00	37.50	1	871	0.11%
2022/08/24	0	0.00	25	37.30	37.35	-25	854	-2.93%
2022/08/23	28	36.94	0	0.00	37.00	28	838	3.34%
2022/08/22	19	37.86	24.5	38.16	37.35	-5.5	816	-0.67%
2022/08/19	0	0.00	34	38.25	38.25	-34	759	-4.48%
2022/08/18	16	36.74	2	36.75	36.95	14	642	2.18%
2022/08/17	0	0.00	12	35.93	36.40	-12	582	-2.06%
2022/08/16	0	0.00	1.2	34.70	34.85	-1.2	524	-0.22%
2022/08/15	0	0.00	5	34.15	34.15	-5	510	-0.98%
2022/08/12	3.2	33.36	0	0.00	33.40	3.2	500	0.63%
2022/08/09	0	0.00	3	32.15	32.15	-3	491	-0.61%
2022/08/08	0	0.00	1	32.00	32.10	-1	484	-0.21%
2022/08/04	0.1	31.60	0	0.00	31.65	0.1	479	0.03%
2022/08/02	5	32.15	0	0.00	32.35	5	481	1.04%
2022/07/26	1	32.10	5	32.25	32.05	-4	489	-0.82%
2022/07/25	2	32.15	0	0.00	32.25	2	489	0.41%
2022/07/21	3	31.52	0	0.00	31.70	3	509	0.59%
2022/07/19	0	0.00	3	31.45	31.45	-3	511	-0.59%
2022/07/18	6	32.65	0	0.00	32.65	6	514	1.17%
2022/07/15	0	32.20	0	0.00	32.10	0	500	0.01%
2022/07/14	2	32.10	0	0.00	32.10	2	504	0.40%
2022/07/12	0	0.00	0	31.55	31.35	0	504	0.00%
2022/07/08	0	32.35	1	32.25	32.30	-1	518	-0.18%
2022/07/07	1.1	31.19	0	0.00	31.60	1.1	521	0.20%
2022/07/05	0	32.90	0	0.00	32.30	0	543	0.01%
2022/07/04	0	0.00	2	32.05	32.10	-2	549	-0.36%
2022/07/01	0	0.00	1	32.65	32.05	-1	557	-0.18%
2022/06/30	5	33.20	0	0.00	33.05	5	556	0.90%
2022/06/27	5	34.74	1	34.80	34.80	4	577	0.69%
2022/06/23	2	34.00	0	0.00	33.95	2	579	0.35%
2022/06/17	0	0.00	5	33.50	33.20	-5	578	-0.86%
2022/06/14	0	0.00	50	33.70	33.85	-50	588	-8.50%
2022/06/10	0	0.00	3	34.60	34.65	-3	594	-0.50%
2022/06/02	1	34.85	0	0.00	34.90	1	609	0.16%
2022/06/01	0	0.00	5	35.20	35.10	-5	621	-0.80%
2022/05/25	0.1	33.60	0	0.00	33.65	0.1	629	0.01%
2022/05/24	0.1	33.85	0	0.00	33.55	0.1	635	0.01%
2022/05/23	5	34.16	0	0.00	33.60	5	638	0.78%
2022/05/20	0	34.00	0	0.00	34.20	0	642	0.00%
2022/05/19	0.1	33.40	0	0.00	33.65	0.1	644	0.01%
2022/05/18	0	0.00	5	33.60	33.70	-5	655	-0.76%
2022/05/17	0.1	33.40	0	0.00	33.35	0.1	667	0.02%
2022/05/12	0	33.20	0	0.00	32.70	0	687	0.00%
2022/05/10	5	32.75	0	0.00	34.00	5	693	0.72%
2022/05/06	2	33.90	0	0.00	33.85	2	693	0.29%
2022/05/03	0	0.00	2	34.15	34.20	-2	718	-0.28%
2022/04/27	9	33.88	0	0.00	33.75	9	769	1.17%
2022/04/26	1	35.10	0	0.00	35.00	1	766	0.13%
2022/04/20	0	0.00	1	35.55	35.75	-1	808	-0.12%
2022/04/15	1	35.10	2	34.90	34.90	-1	903	-0.11%
2022/04/12	5	35.30	0	0.00	35.25	5	1,436	0.35%
2022/04/11	4	36.08	0	0.00	35.95	4	1,527	0.26%
2022/04/08	0	37.00	0	0.00	36.90	0	1,637	0.00%
2022/04/07	8	37.18	0	0.00	37.00	8	1,639	0.49%
2022/04/06	0	0.00	2	37.15	37.50	-2	1,631	-0.12%
2022/03/31	1	37.80	0	0.00	37.85	1	1,642	0.06%
2022/03/30	1	37.55	0	0.00	37.70	1	1,638	0.06%
2022/03/29	5	37.70	0	0.00	37.70	5	1,626	0.31%
2022/03/28	2	37.83	0	0.00	38.05	2	1,618	0.12%
2022/03/25	10	38.25	2	38.40	38.30	8	1,615	0.50%
2022/03/24	0	0.00	14	38.76	39.10	-14	1,598	-0.88%
2022/03/23	16	38.37	0	0.00	38.80	16	1,592	1.00%
2022/03/17	0	0.00	1	38.30	38.00	-1	1,596	-0.06%
2022/03/15	1	37.65	0	0.00	37.70	1	1,594	0.06%
2022/03/08	0	0.00	4	37.55	37.55	-4	1,606	-0.25%
2022/03/04	1	38.40	0	0.00	38.35	1	1,594	0.06%
2022/03/01	0	0.00	2	38.58	38.60	-2	1,610	-0.12%
2022/02/24	9	38.34	0	0.00	38.00	9	1,654	0.54%
2022/02/22	1	38.55	0	0.00	38.70	1	1,656	0.06%
2022/02/18	1	38.90	1	39.20	39.15	0	1,694	0.00%
2022/02/16	0	0.00	4	38.45	38.40	-4	1,697	-0.24%
2022/02/15	1	38.15	0	0.00	38.15	1	1,697	0.06%
2022/02/14	1	38.10	0	0.00	38.15	1	1,700	0.06%
2022/02/11	1	38.50	0	0.00	38.60	1	1,697	0.06%
2022/02/09	0	0.00	5	39.05	39.05	-5	1,698	-0.29%
2022/02/08	0	0.00	5	38.70	38.85	-5	1,700	-0.29%
2022/02/07	5	38.15	0	0.00	38.10	5	1,707	0.29%
2022/01/25	5	37.75	0	0.00	37.55	5	1,721	0.29%
2022/01/21	1.1	38.45	0	0.00	38.40	1.1	1,712	0.06%
2022/01/20	6.1	38.92	0	0.00	39.00	6.1	1,725	0.35%
2022/01/14	7	38.71	0	0.00	38.65	7	1,719	0.41%
2022/01/13	0.1	39.25	1	39.30	39.30	-0.9	1,718	-0.05%
2022/01/12	1	39.10	20.2	39.06	39.60	-19.2	1,708	-1.12%
2022/01/11	22	39.70	0	0.00	39.50	22	1,678	1.31%
2022/01/10	12	40.26	2	40.40	40.15	10	1,653	0.60%
2022/01/07	8	41.16	3	41.77	40.70	5	1,623	0.31%
2022/01/06	23.1	42.14	44	42.48	41.80	-20.9	1,541	-1.36%
2022/01/05	42	42.26	38	42.15	42.80	4	1,360	0.29%
2022/01/04	57	41.62	20	40.70	40.80	37	1,101	3.36%
2022/01/03	0	0.00	20.1	39.92	41.35	-20.1	1,033	-1.94%
2021/12/30	0	0.00	6	39.54	39.55	-6	963	-0.62%
2021/12/29	0	0.00	1	39.25	39.30	-1	1,040	-0.10%
2021/12/28	0	0.00	3	39.35	39.40	-3	1,040	-0.29%
2021/12/27	1	39.40	3	39.35	39.40	-2	1,041	-0.19%
2021/12/24	10	39.35	5	39.10	39.00	5	1,036	0.48%
2021/12/21	0	0.00	0	38.75	38.60	0	1,043	0.00%
2021/12/20	3	38.40	0	0.00	38.55	3	1,049	0.29%
2021/12/17	0.2	38.70	0	0.00	38.50	0.2	1,055	0.01%
2021/12/16	5	38.80	0	0.00	38.70	5	1,056	0.47%
2021/12/14	0	0.00	1	38.80	38.75	-1	1,085	-0.09%
2021/12/10	5	38.80	0	0.00	38.85	5	1,088	0.46%
2021/12/08	1	38.50	0	0.00	38.50	1	1,076	0.09%
2021/12/07	0	0.00	10	38.30	38.15	-10	1,069	-0.93%
2021/12/06	15	38.10	0	0.00	38.05	15	1,073	1.40%
2021/12/03	0	0.00	3	38.13	38.15	-3	1,082	-0.28%
2021/12/01	0	0.00	9	38.20	38.40	-9	1,073	-0.84%
2021/11/24	2	39.18	0	0.00	39.65	2	1,082	0.18%
2021/11/23	1	39.30	1	40.00	39.05	0	1,079	0.00%
2021/11/22	0.1	39.45	11	39.61	39.70	-10.9	1,045	-1.04%
2021/11/17	10	39.06	0	0.00	39.55	10	1,021	0.98%
2021/11/15	10	38.90	1	38.65	38.65	9	998	0.90%
2021/11/12	1	39.00	0	0.00	38.90	1	991	0.10%
2021/11/11	7	39.00	1	38.85	38.90	6	1,004	0.60%
2021/11/10	2	38.90	10	38.95	38.95	-8	1,017	-0.79%
2021/11/04	12	39.00	0	0.00	39.00	12	1,053	1.14%
2021/10/27	0.2	38.10	0	0.00	37.80	0.2	1,025	0.02%
2021/10/22	0.1	37.70	0	0.00	37.60	0.1	1,058	0.01%
2021/10/18	0.3	37.35	0	0.00	37.50	0.3	1,101	0.02%
2021/10/14	0	0.00	2	37.23	36.90	-2	1,250	-0.16%
2021/10/08	4	38.60	1	38.35	38.40	3	1,463	0.20%
2021/10/07	4	38.54	0	0.00	38.30	4	1,858	0.22%
2021/10/06	2	38.38	2	38.40	38.10	0	1,847	0.00%
2021/10/01	1	37.10	0	0.00	37.20	1	1,804	0.06%
2021/09/29	0	0.00	1	37.55	37.50	-1	1,819	-0.05%
2021/09/28	0	0.00	1	37.90	38.00	-1	1,840	-0.05%
2021/09/27	0	0.00	15	38.13	37.95	-15	1,851	-0.81%
2021/09/23	0	0.00	1	36.90	36.90	-1	1,874	-0.05%
2021/09/22	1	36.40	0	0.00	36.50	1	1,882	0.05%
2021/09/15	1	37.90	0	0.00	37.80	1	1,898	0.05%
2021/09/09	1	37.55	0	0.00	37.60	1	1,960	0.05%
2021/09/08	1	37.95	1	37.70	37.60	0	1,976	0.00%
2021/09/06	1	38.90	0	0.00	38.30	1	1,991	0.05%
2021/09/02	3	38.60	0	0.00	38.35	3	1,994	0.15%
2021/09/01	0	0.00	1	38.70	38.60	-1	1,996	-0.05%
2021/08/31	2	38.65	0	0.00	38.30	2	1,991	0.10%
2021/08/27	1	38.80	0	0.00	38.80	1	2,002	0.05%
2021/08/25	0	0.00	10	39.00	38.95	-10	2,022	-0.49%
2021/08/20	1	37.50	1	37.45	37.55	0	2,072	0.00%
2021/08/19	0.1	38.10	0	0.00	37.75	0.1	2,078	0.00%
2021/08/18	0	0.00	3	37.83	38.50	-3	2,080	-0.14%
2021/08/17	1	38.00	0	0.00	37.90	1	2,091	0.05%
2021/08/16	1	38.40	1	38.25	38.40	0	2,086	0.00%
2021/08/13	1	39.30	1	39.30	39.20	0	2,080	0.00%
2021/08/12	1	39.90	1	39.75	39.75	0	2,080	0.00%
2021/08/11	2	39.90	1	40.20	39.90	1	2,097	0.05%
2021/08/10	0	0.00	2	40.30	40.05	-2	2,122	-0.09%
2021/08/05	1	41.10	1	41.00	41.10	0	2,223	0.00%
2021/08/04	3	40.42	50	40.55	40.30	-47	2,282	-2.06%
2021/08/02	45	40.52	0	0.00	40.45	45	2,335	1.93%
2021/07/28	2	40.33	6	40.65	41.00	-4	2,374	-0.17%
2021/07/27	3	41.40	2	41.40	41.20	1	2,410	0.04%
2021/07/26	7	41.29	1	41.30	41.35	6	2,424	0.25%
2021/07/23	6	41.06	0	0.00	41.20	6	2,446	0.25%
2021/07/22	1	40.85	0	0.00	40.85	1	2,455	0.04%
2021/07/21	1	40.95	7	40.68	40.60	-6	2,469	-0.24%
2021/07/20	5	41.46	8	41.46	41.35	-3	2,457	-0.12%
2021/07/19	19	45.01	16	45.00	45.00	3	2,360	0.13%
2021/07/16	12.1	45.37	0	0.00	45.30	12.1	2,335	0.52%
2021/07/15	9	45.96	1.5	45.90	45.85	7.5	2,300	0.33%
2021/07/14	26	46.79	26	46.66	46.15	0	2,248	0.00%
2021/07/13	2	43.55	2	43.55	44.00	0	1,848	0.00%
2021/07/12	3	43.00	0	0.00	43.20	3	1,833	0.16%
2021/07/09	1	42.85	0	0.00	42.90	1	1,847	0.05%
2021/07/08	1	42.85	0	0.00	43.00	1	1,891	0.05%
2021/07/06	3	43.33	0	0.00	43.40	3	1,954	0.15%
2021/07/05	3	43.25	20	43.15	43.35	-17	2,016	-0.84%
2021/07/01	1	42.60	3	42.60	42.45	-2	2,109	-0.09%
2021/06/29	1	42.10	1	42.15	41.90	0	2,156	0.00%
2021/06/28	3	42.12	0	0.00	42.30	3	2,172	0.14%
2021/06/24	0	0.00	3	41.50	41.55	-3	2,257	-0.13%
2021/06/21	2	40.45	1	40.30	40.10	1	2,365	0.04%
2021/06/18	1	41.15	0	0.00	40.90	1	2,524	0.04%
2021/06/17	1	40.75	0	0.00	41.15	1	2,589	0.04%
2021/06/16	2	40.33	0	0.00	40.55	2	2,646	0.08%
2021/06/09	0	0.00	1	40.05	40.00	-1	2,865	-0.03%
2021/06/08	1	40.00	3	40.00	40.00	-2	2,888	-0.07%
2021/06/04	0	0.00	10	40.45	40.40	-10	2,906	-0.34%
2021/06/03	1.2	40.87	1	40.90	40.85	0.2	2,918	0.01%
2021/06/02	9	40.85	0	0.00	40.65	9	2,943	0.31%
2021/06/01	12	40.88	0	0.00	41.15	12	2,940	0.41%
2021/05/31	1	40.25	0	0.00	40.20	1	2,949	0.03%
2021/05/28	0	0.00	1	40.00	39.95	-1	2,990	-0.03%
2021/05/27	11	39.88	0	0.00	39.65	11	2,999	0.37%
2021/05/25	1.5	39.90	0	0.00	39.85	1.5	3,032	0.05%
2021/05/24	2.1	38.87	1	38.90	39.10	1.1	3,059	0.04%
2021/05/21	1	38.55	0	0.00	38.65	1	3,162	0.03%
2021/05/19	5	38.73	2	38.83	38.40	3	3,246	0.09%
2021/05/18	1	38.00	2	38.63	38.85	-1	3,251	-0.03%
2021/05/17	2	36.95	0	0.00	36.90	2	3,251	0.06%
2021/05/13	1	39.30	1	38.80	39.20	0	3,192	0.00%
2021/05/12	2	38.18	2	38.53	39.25	0	3,183	0.00%
2021/05/11	3	41.97	1.1	42.46	41.50	1.9	3,132	0.06%
2021/05/07	0.1	43.55	0	0.00	44.10	0.1	3,136	0.00%
2021/05/06	4.1	43.01	2	43.48	42.95	2.1	3,140	0.07%
2021/05/05	3	43.40	20	43.55	43.10	-17	3,143	-0.54%
2021/05/04	24	44.24	2	43.03	43.65	22	3,183	0.69%
2021/05/03	1	45.05	0	0.00	45.10	1	3,291	0.03%
2021/04/29	0	0.00	1	46.65	46.35	-1	3,338	-0.03%
2021/04/28	3	46.75	3	46.90	46.75	0	3,402	0.00%
2021/04/27	0.1	46.96	11	47.03	46.55	-10.9	3,484	-0.31%
2021/04/26	2	46.33	4	46.38	46.25	-2	3,494	-0.06%
2021/04/23	1	46.65	1	46.35	46.35	0	3,557	0.00%
2021/04/22	4	46.78	0	0.00	46.35	4	3,742	0.11%
2021/04/21	0	47.20	4.4	47.65	47.55	-4.4	3,881	-0.11%
2021/04/20	1	47.30	1	47.25	47.30	0	3,910	0.00%
2021/04/19	1	46.80	1	46.85	46.80	0	4,077	0.00%
2021/04/16	2	46.68	0	0.00	46.80	2	4,170	0.05%
2021/04/14	8	46.18	1	46.40	46.40	7	4,309	0.16%
2021/04/13	4	47.29	1	47.30	46.65	3	4,709	0.06%
2021/04/12	9.2	47.43	1	47.55	47.40	8.2	4,822	0.17%
2021/04/09	1	47.75	5	48.06	47.80	-4	5,091	-0.08%
2021/04/08	0.1	48.30	16	48.27	48.35	-15.9	5,046	-0.32%
2021/04/07	1	48.70	10	48.20	48.70	-9	5,034	-0.18%
2021/04/06	5	47.98	3	47.98	48.00	2	5,075	0.04%
2021/04/01	2	47.80	2	47.80	47.75	0	5,204	0.00%
2021/03/31	2	47.98	2	48.05	48.05	0	5,381	0.00%
2021/03/30	2	47.95	22	48.02	48.40	-20	5,393	-0.37%
2021/03/29	6	47.92	100	47.92	48.05	-94	5,491	-1.71%
2021/03/26	3.2	48.10	1	48.35	48.35	2.2	5,526	0.04%
2021/03/25	2	48.90	0	0.00	48.40	2	5,565	0.04%
2021/03/24	6	48.38	3	48.52	48.50	3	5,578	0.05%
2021/03/23	11	48.72	11	49.12	48.90	0	5,660	0.00%
2021/03/22	8	48.51	17	48.74	48.85	-9	5,619	-0.16%
2021/03/19	6	48.05	2	48.15	48.30	4	5,702	0.07%
2021/03/18	1	48.00	0	0.00	48.05	1	6,029	0.02%
2021/03/17	2	47.25	14	48.28	47.85	-12	6,604	-0.18%
2021/03/16	1	47.25	0	0.00	47.05	1	6,611	0.02%
2021/03/15	0	0.00	1	47.05	47.15	-1	6,635	-0.02%
2021/03/12	1	46.80	0	0.00	46.85	1	6,717	0.01%
2021/03/11	7	46.41	16	46.40	46.60	-9	6,795	-0.13%
2021/03/10	0	0.00	2	46.05	45.95	-2	6,845	-0.03%
2021/03/09	10	45.68	0	0.00	46.10	10	6,962	0.14%
2021/03/08	2	46.28	0	46.30	45.85	2	6,998	0.03%
2021/03/05	7	46.49	5	46.40	46.25	2	7,019	0.03%
2021/03/04	4	46.50	2	47.05	46.80	2	7,064	0.03%
2021/03/03	9	47.18	4	46.75	47.15	5	7,089	0.07%
2021/03/02	5	46.34	1	47.20	46.30	4	7,058	0.06%
2021/02/26	0	0.00	1	46.60	46.95	-1	7,067	-0.01%
2021/02/25	3	47.00	0	0.00	47.15	3	7,192	0.04%
2021/02/24	5	47.16	1	47.10	46.80	4	7,232	0.06%
2021/02/23	58	47.71	6	47.76	47.50	52	7,210	0.72%
2021/02/22	0	0.00	1	47.55	47.55	-1	7,116	-0.01%
2021/02/19	1	46.15	0	0.00	46.45	1	7,059	0.01%
2021/02/18	1	46.10	0	0.00	46.05	1	7,137	0.01%
2021/02/17	0	0.00	1	45.45	45.35	-1	7,136	-0.01%
2021/02/05	3	44.58	2	44.55	44.55	1	7,110	0.01%
2021/02/04	3	44.35	1	44.45	44.45	2	7,126	0.03%
2021/02/03	10	44.40	0	0.00	44.35	10	7,123	0.14%
2021/02/02	0	0.00	4	45.00	44.80	-4	7,118	-0.06%
2021/02/01	8	44.18	2	44.15	44.50	6	7,110	0.08%
2021/01/29	16	45.34	0	0.00	44.85	16	7,089	0.23%
2021/01/28	4	45.88	4	45.94	45.90	0	7,043	0.00%
2021/01/26	1	47.00	14	46.46	46.50	-13	7,000	-0.19%
2021/01/25	1	45.85	16	46.49	47.00	-15	6,957	-0.22%
2021/01/22	3	45.42	23	45.52	45.80	-20	6,817	-0.29%
2021/01/21	10	43.83	0	0.00	44.05	10	6,744	0.15%
2021/01/20	34	45.18	22.2	44.98	44.60	11.8	6,668	0.18%
2021/01/19	1	46.65	2	46.25	46.20	-1	6,593	-0.02%
2021/01/18	28	45.48	19	46.16	46.15	9	6,568	0.14%
2021/01/15	71	48.08	13	48.84	47.25	58	6,499	0.89%
2021/01/14	3	48.55	13	49.28	49.25	-10	6,351	-0.16%
2021/01/13	13	47.77	3	48.02	47.90	10	6,186	0.16%
2021/01/12	40	48.29	14	48.12	47.65	26	6,282	0.41%
2021/01/11	14	48.54	19	48.31	48.25	-5	6,268	-0.08%
2021/01/08	15	47.71	8	48.09	47.85	7	6,230	0.11%
2021/01/07	14	48.21	28.1	48.14	48.25	-14.1	6,210	-0.23%
2021/01/06	45	49.02	21	50.50	48.55	24	6,109	0.39%
2021/01/05	17	48.49	0	49.00	48.80	17	5,670	0.30%
2021/01/04	34	48.77	55	48.78	48.50	-21	5,539	-0.38%
2020/12/31	12	47.13	0	0.00	47.10	12	5,229	0.23%
2020/12/30	13	47.00	21	47.10	47.40	-8	5,203	-0.15%
2020/12/29	24	47.13	1	47.50	46.95	23	5,154	0.45%
2020/12/28	26	48.22	19	48.46	48.10	7	5,077	0.14%
2020/12/25	5	48.16	34	48.04	48.50	-29	4,927	-0.59%
2020/12/24	7	46.77	10	47.18	46.80	-3	4,727	-0.06%
2020/12/23	34	47.18	79	47.10	47.05	-45	4,716	-0.95%
2020/12/22	39	46.27	12	47.13	45.80	27	4,700	0.57%
2020/12/21	16	46.67	17	47.06	47.10	-1	4,638	-0.02%
2020/12/18	16	46.50	30	46.58	46.30	-14	4,550	-0.31%
2020/12/17	26	46.50	3	46.82	46.70	23	4,507	0.51%
2020/12/16	18	47.28	11	47.42	47.40	7	4,408	0.16%
2020/12/15	16	47.11	18	47.55	46.60	-2	4,289	-0.05%
2020/12/14	60	48.29	42	48.00	48.20	18	4,139	0.43%
2020/12/11	127	47.18	83	47.43	47.60	44	3,748	1.17%	大買/
2020/12/10	12	44.47	14.2	43.96	44.55	-2.2	3,138	-0.07%
2020/12/09	13	43.85	0.2	43.85	43.85	12.8	3,034	0.42%
2020/12/08	30	44.03	13	44.03	44.20	17	3,034	0.56%
2020/12/07	7	44.00	5	44.09	44.40	2	2,953	0.07%
2020/12/04	10	43.85	20	43.95	44.00	-10	2,895	-0.35%
2020/12/03	6	43.84	53	44.66	44.20	-47	2,851	-1.65%
2020/12/02	1	43.60	5	43.59	43.60	-4	2,768	-0.14%
2020/12/01	5	42.86	8	43.34	43.40	-3	2,770	-0.11%
2020/11/30	1	43.40	21	43.41	42.90	-20	2,867	-0.70%
2020/11/27	0	0.00	21	42.99	43.00	-21	2,881	-0.73%
2020/11/26	2	42.55	1.6	42.65	42.65	0.4	2,960	0.01%
2020/11/25	1	42.75	1	42.45	42.30	0	2,982	0.00%
2020/11/24	28	43.20	11	42.87	42.65	17	2,981	0.57%
2020/11/23	1	42.30	1.2	42.28	42.55	-0.2	2,876	-0.01%
2020/11/19	1	42.00	1	42.10	42.10	0	2,893	0.00%
2020/11/17	10	42.28	7	42.22	42.15	3	3,148	0.10%
2020/11/16	0	0.00	4	41.60	41.60	-4	3,284	-0.12%
2020/11/13	0	0.00	6	41.65	41.40	-6	3,627	-0.17%
2020/11/12	2	41.50	9	41.66	41.50	-7	3,711	-0.19%
2020/11/11	2	40.85	2	40.95	41.05	0	3,734	0.00%
2020/11/10	3	40.77	3	40.90	40.85	0	3,747	0.00%
2020/11/09	0	0.00	1	40.80	40.75	-1	3,763	-0.03%
2020/11/06	1	40.70	0	41.10	40.80	1	3,828	0.03%
2020/11/04	3	40.57	0	0.00	40.65	3	3,907	0.08%
2020/11/02	10	40.05	0	0.00	40.05	10	4,074	0.25%
2020/10/30	4	40.40	0	0.00	40.40	4	4,138	0.10%
2020/10/29	3	40.80	0	0.00	41.00	3	4,260	0.07%
2020/10/28	5	41.70	0	0.00	41.65	5	4,268	0.12%
2020/10/27	15	42.22	0	0.00	42.25	15	4,271	0.35%
2020/10/22	1	41.90	0	0.00	42.10	1	4,342	0.02%
2020/10/21	3	42.00	2	42.05	42.05	1	4,348	0.02%
2020/10/20	3	43.12	1	43.25	42.30	2	4,456	0.04%
2020/10/19	7	42.47	23	42.43	42.85	-16	4,359	-0.37%
2020/10/15	1	41.20	9	41.56	41.45	-8	4,529	-0.18%
2020/10/13	3	40.17	1	40.25	40.35	2	4,787	0.04%
2020/10/12	5	40.68	2	40.65	40.60	3	4,894	0.06%
2020/10/06	0	0.00	1	41.50	41.25	-1	5,135	-0.02%
2020/09/29	2	40.93	0	0.00	40.60	2	5,813	0.03%
2020/09/28	6	41.00	0	0.00	41.05	6	5,978	0.10%
2020/09/25	10	41.31	7	41.29	41.20	3	6,077	0.05%
2020/09/24	5	40.33	5	40.42	40.40	0	6,049	0.00%
2020/09/23	4	40.18	0	0.00	40.20	4	6,050	0.07%
2020/09/18	0	0.00	1	41.30	41.75	-1	6,300	-0.02%
2020/09/15	1	41.50	0.3	41.35	41.55	0.7	6,828	0.01%
2020/09/14	0	0.00	12	41.19	41.40	-12	6,860	-0.17%
2020/09/11	6	40.10	0	0.00	40.10	6	6,849	0.09%
2020/09/10	18	40.94	0	0.00	40.60	18	6,820	0.26%
2020/09/09	6.1	40.66	0	0.00	41.20	6.1	6,839	0.09%
2020/09/08	8	41.20	5	41.76	41.65	3	6,812	0.04%
2020/09/07	8	41.98	10	41.55	41.70	-2	6,812	-0.03%
2020/09/04	10	42.35	21	42.17	42.60	-11	6,795	-0.16%
2020/09/03	2	43.65	14	43.24	43.10	-12	6,761	-0.18%
2020/09/02	6	43.23	2	43.33	42.80	4	6,641	0.06%
2020/09/01	20	43.06	7	42.94	43.10	13	6,643	0.20%
2020/08/28	1	41.90	2	42.00	42.00	-1	6,577	-0.02%
2020/08/27	0	0.00	1	42.00	42.30	-1	6,576	-0.02%
2020/08/26	1	42.45	33	42.50	42.25	-32	6,550	-0.49%
2020/08/25	4	42.81	4	42.36	42.25	0	6,525	0.00%
2020/08/24	6	43.18	2	42.85	42.75	4	6,469	0.06%
2020/08/21	15	42.29	17	42.78	42.85	-2	6,403	-0.03%
2020/08/20	9	41.39	30	42.51	40.90	-21	6,284	-0.33%
2020/08/19	42	44.01	38	43.21	43.25	4	6,081	0.07%
2020/08/17	5	40.67	1	41.20	41.35	4	5,670	0.07%
2020/08/14	0	0.00	1	40.10	40.20	-1	5,639	-0.02%
2020/08/13	7	41.04	1	40.95	40.40	6	5,632	0.11%
2020/08/12	6	40.07	5	41.05	40.70	1	5,622	0.02%
2020/08/11	2	40.50	4	40.75	40.00	-2	5,566	-0.04%
2020/08/10	2	40.90	1	40.90	41.00	1	5,553	0.02%
2020/08/07	1	41.10	11	41.62	41.15	-10	5,549	-0.18%
2020/08/06	2	41.03	2	41.20	41.05	0	5,466	0.00%
2020/08/05	4	41.00	2	41.30	41.45	2	5,439	0.04%
2020/08/04	21	40.66	4	40.90	40.85	17	5,472	0.31%
2020/08/03	13	40.39	2	40.50	40.50	11	5,366	0.20%
2020/07/31	0	0.00	1	39.85	39.75	-1	5,363	-0.02%
2020/07/30	0	0.00	1	39.55	39.80	-1	5,370	-0.02%
2020/07/29	1	39.35	2	39.60	39.35	-1	5,379	-0.02%
2020/07/28	7	39.22	55	39.21	39.00	-48	5,409	-0.89%
2020/07/27	0	0.00	5	40.60	39.90	-5	5,528	-0.09%
2020/07/24	25	42.61	17	41.71	41.50	8	5,541	0.14%
2020/07/23	6	41.67	12	42.00	42.35	-6	5,432	-0.11%
2020/07/22	8	41.61	11.1	41.63	41.35	-3.1	5,414	-0.06%
2020/07/21	13	43.62	10	43.60	43.50	3	5,327	0.06%
2020/07/20	10	43.94	6	43.98	43.95	4	5,169	0.08%
2020/07/17	22	45.03	1	44.50	44.55	21	5,089	0.41%
2020/07/15	2	43.85	3	43.80	43.45	-1	4,803	-0.02%
2020/07/14	19	44.08	7	44.08	44.10	12	4,776	0.25%
2020/07/13	20	44.33	1	44.10	44.40	19	4,729	0.40%
2020/07/10	130	44.72	36	44.49	44.45	94	4,649	2.02%	大買/
2020/07/09	13	43.50	18	43.46	43.75	-5	4,245	-0.12%
2020/07/08	6	41.92	1	41.85	42.00	5	4,064	0.12%
2020/07/07	21	41.74	10	41.60	42.00	11	4,020	0.27%
2020/07/06	7	40.79	5	40.85	41.25	2	3,895	0.05%
2020/07/03	7	40.28	4	40.23	40.25	3	3,836	0.08%
2020/07/02	2.2	40.10	11	40.23	40.40	-8.8	3,898	-0.23%
2020/07/01	20	40.27	17	40.25	40.05	3	3,958	0.08%
2020/06/30	6	39.48	39	39.62	39.90	-33	3,875	-0.85%
2020/06/29	21	38.53	2	38.85	38.35	19	3,815	0.50%
2020/06/24	1	39.35	19	39.42	39.05	-18	3,795	-0.47%
2020/06/23	43	39.00	17	39.43	39.40	26	3,794	0.69%
2020/06/22	61	39.68	58	39.65	40.00	3	3,668	0.08%
2020/06/19	5	38.19	2	38.33	38.45	3	3,386	0.09%
2020/06/17	0	0.00	8	37.84	37.80	-8	3,348	-0.24%
2020/06/16	0	0.00	1	38.00	38.00	-1	3,368	-0.03%
2020/06/15	2	37.15	7	37.09	36.60	-5	3,404	-0.15%
2020/06/12	15	36.61	0	0.00	36.90	15	3,425	0.44%
2020/06/11	2	37.65	0	0.00	37.35	2	3,458	0.06%
2020/06/10	0	0.00	1	38.00	37.95	-1	3,500	-0.03%
2020/06/09	2	37.70	0	0.00	37.80	2	3,634	0.06%
2020/06/08	0	0.00	12	38.62	38.20	-12	3,693	-0.32%
2020/06/05	1	38.45	2	38.35	38.75	-1	3,634	-0.03%
2020/06/04	0	0.00	11	37.88	37.95	-11	3,598	-0.31%
2020/06/03	1	37.65	0	0.00	37.70	1	3,619	0.03%
2020/06/02	1	37.55	1	37.40	37.40	0	3,603	0.00%
2020/06/01	0	0.00	2	37.05	37.10	-2	3,607	-0.06%
2020/05/28	0	0.00	1	36.70	36.70	-1	3,613	-0.03%
2020/05/27	7	37.37	7	37.33	37.35	0	3,604	0.00%
2020/05/26	0	0.00	18	36.74	37.00	-18	3,549	-0.51%
2020/05/25	6	35.66	1	35.80	35.80	5	3,519	0.14%
2020/05/22	0	0.00	4	36.10	36.05	-4	3,507	-0.11%
2020/05/21	3	36.65	6	36.68	36.50	-3	3,494	-0.09%
2020/05/20	0	0.00	1	36.20	36.10	-1	3,488	-0.03%
2020/05/19	15	36.42	0	0.00	36.25	15	3,493	0.43%
2020/05/18	10	36.28	15	36.20	36.10	-5	3,519	-0.14%
2020/05/14	5	37.14	11	37.56	37.10	-6	3,515	-0.17%
2020/05/13	1	37.65	1	37.90	37.95	0	3,509	0.00%
2020/05/12	6	38.28	6	38.00	38.20	0	3,502	0.00%
2020/05/11	25	38.71	8	38.34	38.60	17	3,486	0.49%
2020/05/08	4	37.98	0	0.00	37.90	4	3,389	0.12%
2020/05/06	3	37.65	1	37.65	37.35	2	3,364	0.06%
2020/05/05	2	37.70	14	37.75	37.65	-12	3,364	-0.36%
2020/05/04	11	37.83	15	37.57	37.65	-4	3,364	-0.12%
2020/04/30	19	38.51	3	38.42	38.45	16	3,359	0.48%
2020/04/29	0	0.00	2	37.10	37.10	-2	3,229	-0.06%
2020/04/28	0	0.00	3.1	36.40	36.30	-3.1	3,230	-0.10%
2020/04/27	2	35.65	3	36.00	36.00	-1	3,293	-0.03%
2020/04/24	14	36.32	7	35.83	35.75	7	3,281	0.21%
2020/04/23	0	0.00	7	35.51	35.85	-7	3,191	-0.22%
2020/04/20	0	0.00	6	35.43	35.45	-6	3,167	-0.19%
2020/04/17	4	35.89	0	0.00	35.20	4	3,171	0.13%
2020/04/16	0	0.00	20	35.43	35.55	-20	3,164	-0.63%
2020/04/15	1	35.20	100	35.50	35.10	-99	3,179	-3.11%
2020/04/14	8	34.83	2	34.70	34.90	6	3,204	0.19%
2020/04/13	10	34.60	0	0.00	34.50	10	3,247	0.31%
2020/04/10	4	34.43	3	34.48	34.65	1	3,279	0.03%
2020/04/09	1	34.55	6	35.00	34.40	-5	3,353	-0.15%
2020/04/08	10	34.75	32	34.91	35.00	-22	3,473	-0.63%
2020/04/07	3	34.20	177	34.85	34.90	-174	3,459	-5.03%	大賣/鉅額交易
2020/04/06	123	32.11	36	31.61	32.75	87	3,453	2.52%	大買/
2020/04/01	6	29.60	5	29.75	29.80	1	3,570	0.03%
2020/03/31	20	29.27	2	29.18	29.25	18	3,641	0.49%
2020/03/26	3	28.35	20	28.72	28.70	-17	3,601	-0.47%
2020/03/25	0	0.00	8	28.01	27.70	-8	3,579	-0.22%
2020/03/24	8	26.98	10	26.90	26.80	-2	3,562	-0.06%
2020/03/23	41	24.82	1	25.00	25.00	40	3,583	1.12%
2020/03/20	0	0.00	25	25.60	25.70	-25	3,597	-0.70%
2020/03/19	2	24.15	5	25.20	23.40	-3	3,583	-0.08%
2020/03/18	0	0.00	1	26.00	26.00	-1	3,620	-0.03%
2020/03/17	0	0.00	21	26.79	26.90	-21	3,842	-0.55%
2020/03/16	3	28.53	1	28.25	27.80	2	3,911	0.05%
2020/03/13	10	28.39	2	28.78	28.45	8	4,071	0.20%
2020/03/12	18	32.11	14	31.90	31.50	4	4,017	0.10%
2020/03/11	2	35.50	0	0.00	34.80	2	3,992	0.05%
2020/03/10	1	34.75	24	34.63	35.05	-23	4,013	-0.57%
2020/03/09	15	35.32	2	35.55	35.00	13	4,066	0.32%
2020/03/06	4	36.85	0	0.00	36.75	4	4,173	0.10%
2020/03/04	3	36.80	4	37.08	37.00	-1	4,308	-0.02%
2020/03/03	4	37.29	7	37.55	37.20	-3	4,322	-0.07%
2020/03/02	7	36.60	3	36.97	36.50	4	4,344	0.09%
2020/02/27	14	37.33	2	37.60	37.20	12	4,385	0.27%
2020/02/26	0	0.00	2	38.50	38.20	-2	4,383	-0.05%
2020/02/25	1	37.20	1	37.90	38.30	0	4,392	0.00%
2020/02/24	4	37.86	0	0.00	37.95	4	4,427	0.09%
2020/02/21	0	0.00	3	38.60	38.35	-3	4,472	-0.07%
2020/02/20	4	38.83	0	0.00	38.75	4	4,492	0.09%
2020/02/19	1	38.45	5	38.79	38.85	-4	4,531	-0.09%
2020/02/18	10	38.27	1	38.40	38.10	9	4,567	0.20%
2020/02/17	15	38.83	0	0.00	38.80	15	4,685	0.32%
2020/02/14	0	0.00	62	39.36	39.40	-62	5,007	-1.24%
2020/02/13	5	39.60	3	39.22	38.85	2	5,135	0.04%
2020/02/12	13	39.23	0	0.00	39.25	13	5,342	0.24%
2020/02/11	0	0.00	6	38.69	38.90	-6	5,467	-0.11%
2020/02/10	13	37.71	0	0.00	38.00	13	5,641	0.23%
2020/02/07	2	38.60	1	38.70	38.60	1	5,764	0.02%
2020/02/06	65	39.26	3	39.50	39.40	62	5,885	1.05%
2020/02/05	0	0.00	22	39.15	38.90	-22	5,997	-0.37%
2020/02/04	0	0.00	10	39.10	39.40	-10	6,363	-0.16%
2020/02/03	19	37.95	0	0.00	38.00	19	6,511	0.29%
2020/01/31	6	40.04	0	0.00	39.80	6	6,658	0.09%
2020/01/30	9	40.72	13	41.09	40.30	-4	6,867	-0.06%
2020/01/20	0	0.00	18	44.85	44.75	-18	6,931	-0.26%
2020/01/17	3	44.60	0	0.00	44.75	3	7,059	0.04%
2020/01/16	2	44.70	5	44.63	44.70	-3	7,236	-0.04%
2020/01/15	1	44.15	0	0.00	44.10	1	7,475	0.01%
2020/01/14	5	44.44	19	44.38	44.45	-14	8,362	-0.17%
2020/01/13	2	43.48	2	43.55	43.60	0	8,385	0.00%
2020/01/10	3	43.10	1	43.50	43.40	2	8,464	0.02%
2020/01/09	1	43.30	5	43.45	43.20	-4	8,509	-0.05%
2020/01/08	14	43.61	19	43.66	43.25	-5	8,763	-0.06%
2020/01/07	26	43.39	1	42.95	43.00	25	8,956	0.28%
2020/01/06	15	44.47	8	44.60	44.15	7	9,363	0.07%
2020/01/03	14	45.18	11	45.55	45.35	3	9,819	0.03%
2020/01/02	9	45.99	17	46.65	45.90	-8	10,112	-0.08%
2019/12/31	3	46.08	5	46.43	45.80	-2	10,155	-0.02%
2019/12/30	14	46.29	5	46.19	46.10	9	10,186	0.09%
2019/12/27	21	45.59	23	45.88	46.00	-2	10,049	-0.02%
2019/12/26	17	44.91	34	45.08	44.80	-17	9,824	-0.17%
2019/12/25	3	43.82	0	0.00	43.85	3	9,696	0.03%
2019/12/24	6	43.79	3	43.80	43.85	3	9,720	0.03%
2019/12/23	1	44.10	0	0.00	43.75	1	9,746	0.01%
2019/12/20	1	43.85	5	43.80	43.45	-4	9,733	-0.04%
2019/12/19	1	43.30	8	43.33	43.20	-7	9,735	-0.07%
2019/12/18	4	43.75	5	43.84	43.40	-1	9,748	-0.01%
2019/12/17	5	43.97	2	44.35	43.90	3	9,828	0.03%
2019/12/16	21	43.80	5	43.91	44.10	16	9,899	0.16%
2019/12/13	25	43.97	27	44.01	43.70	-2	10,019	-0.02%
2019/12/12	36	45.46	8	46.00	44.65	28	9,924	0.28%
2019/12/11	16	44.62	22	45.03	45.25	-6	9,721	-0.06%
2019/12/10	17	44.87	18	44.88	44.80	-1	9,684	-0.01%
2019/12/09	5	44.11	15	44.12	43.85	-10	9,488	-0.11%
2019/12/06	0	0.00	29	44.09	44.15	-29	9,472	-0.31%
2019/12/05	8	43.25	11	43.41	43.30	-3	9,755	-0.03%
2019/12/04	44	43.36	2.1	43.85	43.00	42	9,952	0.42%
2019/12/03	11	44.35	57	44.14	43.90	-46	9,913	-0.46%
2019/12/02	11	43.73	41	43.44	43.50	-30	9,777	-0.31%
2019/11/29	20	42.64	25	42.88	43.15	-5	9,734	-0.05%
2019/11/28	20	43.60	4	43.48	43.45	16	9,673	0.17%
2019/11/27	4	43.10	1	43.55	43.55	3	9,674	0.03%
2019/11/26	4	43.03	3	43.32	43.50	1	9,652	0.01%
2019/11/25	1	42.20	16	42.50	42.75	-15	9,633	-0.16%
2019/11/22	4	42.45	4	42.54	42.35	0	9,644	0.00%
2019/11/21	7	42.01	2	42.85	42.60	5	9,690	0.05%
2019/11/20	14	42.55	10	42.35	42.35	4	9,701	0.04%
2019/11/19	3	43.10	15	43.47	43.20	-12	9,746	-0.12%
2019/11/18	9	43.36	7	43.34	43.50	2	9,730	0.02%
2019/11/15	5	42.83	4	42.88	43.05	1	9,742	0.01%
2019/11/14	9	42.01	44	41.64	42.20	-35	9,773	-0.36%
2019/11/13	257	43.02	61	42.28	42.10	196	9,656	2.03%	大買/鉅額交易
2019/11/12	21	45.00	22	45.10	44.65	-1	9,317	-0.01%
2019/11/11	37	45.66	38	45.57	45.20	-1	9,183	-0.01%
2019/11/08	5	45.70	37.7	45.22	45.70	-32.7	8,954	-0.37%
2019/11/07	32	44.99	15.2	45.46	44.95	16.8	8,821	0.19%
2019/11/06	17	44.49	64	44.96	44.60	-47	8,649	-0.54%
2019/11/05	75	44.05	17	44.21	44.05	58	8,518	0.68%
2019/11/04	18	45.45	1	45.00	45.00	17	8,393	0.20%
2019/11/01	61	46.60	117	46.95	45.90	-56	8,267	-0.68%	大賣/
2019/10/31	33	45.58	84	45.80	45.70	-51	7,899	-0.65%
2019/10/30	19	45.63	57	45.95	45.00	-38	7,712	-0.49%
2019/10/29	18	45.51	25	45.27	44.75	-7	7,522	-0.09%
2019/10/28	15	44.32	18	44.59	44.20	-3	7,296	-0.04%
2019/10/25	25	44.09	20	44.19	43.80	5	7,172	0.07%
2019/10/24	63	45.11	58	45.14	44.80	5	7,057	0.07%
2019/10/23	50	45.92	46	46.18	45.05	4	6,886	0.06%
2019/10/22	118	46.96	146	47.01	46.00	-28	6,665	-0.42%	大買/大賣/
2019/10/21	2	43.85	2	43.75	44.00	0	5,805	0.00%
2019/10/18	13	43.40	12	43.68	43.60	1	5,744	0.02%
2019/10/17	9	43.13	7	43.10	43.35	2	5,658	0.04%
2019/10/16	43	43.62	22	43.66	43.05	21	5,626	0.37%
2019/10/15	37	44.09	19	43.67	43.30	18	5,344	0.34%
2019/10/14	44	43.44	94	43.45	44.55	-50	5,150	-0.97%
2019/10/09	41	39.97	81	39.82	40.50	-40	4,702	-0.85%
2019/10/08	56	38.96	21	38.66	38.50	35	4,309	0.81%
2019/10/07	49	37.31	19	37.41	37.35	30	4,173	0.72%
2019/10/04	23	35.38	14	36.31	36.55	9	4,071	0.22%
2019/10/03	0	0.00	2	35.10	35.05	-2	3,990	-0.05%
2019/09/27	1	34.75	0	0.00	34.80	1	4,004	0.02%
2019/09/26	1	36.20	2	35.60	35.60	-1	3,976	-0.03%
2019/09/25	2	35.65	4	35.23	35.55	-2	3,944	-0.05%
2019/09/23	5	36.12	0	0.00	36.45	5	3,901	0.13%
2019/09/20	16	36.92	6	36.46	36.10	10	3,869	0.26%
2019/09/19	14	36.55	10	36.60	36.50	4	3,745	0.11%
2019/09/18	8	36.76	8	36.88	37.00	0	3,653	0.00%
2019/09/17	0	0.00	2	35.70	35.55	-2	3,510	-0.06%
2019/09/16	1	35.80	16	35.45	35.95	-15	3,567	-0.42%
2019/09/12	1	35.10	2	35.70	36.15	-1	3,531	-0.03%
2019/09/11	1	34.65	12	34.64	34.70	-11	3,454	-0.32%
2019/09/10	13	35.22	0	0.00	34.80	13	3,423	0.38%
2019/09/09	66	37.01	30	37.27	35.70	36	3,350	1.07%
2019/09/06	44	36.33	65	36.32	36.60	-21	3,022	-0.69%
2019/09/05	20	35.30	1	35.50	34.85	19	2,852	0.67%
2019/09/03	5	35.40	7	35.24	35.20	-2	2,837	-0.07%
2019/09/02	2	34.98	1	34.80	34.80	1	2,785	0.04%
2019/08/30	10	34.70	0	0.00	34.65	10	2,772	0.36%
2019/08/29	7	34.20	17	34.37	34.50	-10	2,747	-0.36%
2019/08/28	13	34.00	5	34.34	34.30	8	2,732	0.29%
2019/08/26	12	33.76	0	0.00	33.35	12	2,671	0.45%
2019/08/23	1	35.50	2	35.48	35.30	-1	2,631	-0.04%
2019/08/22	9	35.88	14	35.76	35.75	-5	2,602	-0.19%
2019/08/20	9	35.10	11	34.98	35.05	-2	2,497	-0.08%
2019/08/19	40	35.04	43	35.02	35.05	-3	2,432	-0.12%
2019/08/16	4	32.60	8	32.61	32.90	-4	2,354	-0.17%
2019/08/15	1	31.35	0	0.00	31.60	1	2,333	0.04%
2019/08/14	0	0.00	1	32.70	31.85	-1	2,345	-0.04%
2019/08/13	0	0.00	1	31.90	31.90	-1	2,342	-0.04%
2019/08/12	9	31.97	9	31.92	31.90	0	2,381	0.00%
2019/08/08	3	32.50	3	32.00	32.00	0	2,394	0.00%
2019/08/07	4	31.23	7	31.16	31.05	-3	2,406	-0.12%
2019/08/06	7	29.88	0	0.00	30.50	7	2,497	0.28%
2019/08/05	1	31.45	0	0.00	30.80	1	2,551	0.04%
2019/08/02	2	31.85	0	0.00	31.80	2	2,666	0.08%
2019/08/01	2	33.53	0	0.00	33.35	2	2,703	0.07%
2019/07/31	0	0.00	3	33.65	34.00	-3	2,807	-0.11%
2019/07/30	4	35.14	0	0.00	35.15	4	2,822	0.14%
2019/07/29	0	0.00	4	35.73	35.65	-4	2,808	-0.14%
2019/07/26	0	0.00	2	35.30	35.70	-2	2,837	-0.07%
2019/07/25	0	0.00	17	35.26	35.30	-17	2,875	-0.59%
2019/07/24	17	34.90	0	0.00	34.65	17	2,889	0.59%
2019/07/23	1	35.80	16	35.53	35.15	-15	2,959	-0.51%
2019/07/22	0	0.00	1	35.25	35.15	-1	3,052	-0.03%
2019/07/19	1	35.10	0	0.00	35.10	1	3,036	0.03%
2019/07/18	10	35.24	2	35.30	34.90	8	3,040	0.26%
2019/07/17	6	35.06	1	34.95	35.20	5	3,007	0.17%
2019/07/16	9	35.47	2	35.20	35.10	7	3,048	0.23%
2019/07/15	1	34.95	2	35.40	35.15	-1	3,079	-0.03%
2019/07/12	18	35.79	0	0.00	35.80	18	3,119	0.58%
2019/07/11	23	36.26	23	36.42	36.80	0	3,099	0.00%
2019/07/10	13	34.82	15	35.39	35.80	-2	2,908	-0.07%
2019/07/08	1	32.40	0	0.00	32.35	1	2,991	0.03%
2019/07/05	1	32.70	1	32.70	32.80	0	3,075	0.00%
2019/07/04	3	32.70	4	32.90	32.90	-1	3,180	-0.03%
2019/07/02	3	32.30	0	0.00	32.30	3	3,420	0.09%
2019/07/01	0	0.00	10	32.50	32.60	-10	3,839	-0.26%
2019/06/24	5	31.70	11	32.00	32.00	-6	4,174	-0.14%
2019/06/21	13	33.17	11	32.44	31.70	2	4,317	0.05%
2019/06/20	1	31.85	2	32.25	32.35	-1	4,331	-0.02%
2019/06/17	1	31.25	0	0.00	31.00	1	4,482	0.02%
2019/06/14	1	31.50	5	31.85	31.55	-4	4,557	-0.09%
2019/06/13	32	32.11	22	32.27	31.50	10	4,625	0.22%
2019/06/12	68	32.48	68	32.54	32.95	0	4,701	0.00%
2019/06/11	12	31.25	12	31.58	31.15	0	4,830	0.00%
2019/06/06	12	30.83	0	0.00	30.65	12	5,754	0.21%
2019/06/05	3	31.45	3	31.30	31.10	0	6,114	0.00%
2019/05/31	4	31.68	5	32.08	32.05	-1	6,806	-0.01%
2019/05/30	3	31.55	4	31.38	31.40	-1	7,087	-0.01%
2019/05/29	28	30.85	3	30.75	30.75	25	7,135	0.35%
2019/05/28	3	31.70	3	30.50	30.50	0	7,127	0.00%
2019/05/24	1	31.65	11	31.60	31.60	-10	7,203	-0.14%
2019/05/23	17	31.05	4	30.90	30.90	13	7,217	0.18%
2019/05/22	7	32.85	9	32.74	32.20	-2	7,189	-0.03%
2019/05/21	13	32.62	13	32.37	32.65	0	7,196	0.00%
2019/05/20	5	32.20	17	31.92	32.10	-12	7,191	-0.17%
2019/05/17	18	32.08	7	31.61	31.55	11	7,296	0.15%
2019/05/16	7	33.29	15	33.27	32.85	-8	7,308	-0.11%
2019/05/15	4	33.54	5	33.82	33.95	-1	7,297	-0.01%
2019/05/14	8	31.53	9	32.11	33.00	-1	7,285	-0.01%
2019/05/13	3	32.80	0	0.00	32.80	3	7,185	0.04%
2019/05/10	19	34.49	33	33.55	33.70	-14	7,109	-0.20%
2019/05/09	2	35.50	5	35.49	35.45	-3	6,976	-0.04%
2019/05/08	3	35.83	0	0.00	35.35	3	6,904	0.04%
2019/05/07	1	38.30	1	37.70	37.35	0	6,796	0.00%
2019/05/06	1	38.10	0	0.00	37.90	1	6,747	0.01%
2019/05/03	0	0.00	2	39.00	39.00	-2	6,703	-0.03%
2019/05/02	5	38.62	7	38.86	38.80	-2	6,634	-0.03%
2019/04/30	3	37.10	3	37.27	37.50	0	6,546	0.00%
2019/04/29	5	37.95	9	38.39	37.50	-4	6,501	-0.06%
2019/04/26	20	39.01	33	39.05	38.95	-13	6,379	-0.20%
2019/04/24	4	38.01	1	37.85	37.85	3	6,232	0.05%
2019/04/23	3	38.13	2	37.95	37.95	1	6,208	0.02%
2019/04/19	1	37.50	0	0.00	37.70	1	6,119	0.02%
2019/04/16	1	39.75	0	0.00	39.50	1	5,834	0.02%
2019/04/15	3	38.73	2	38.70	40.20	1	5,761	0.02%
2019/04/12	1	39.05	1	38.95	38.95	0	5,677	0.00%
2019/04/11	11	40.13	1	40.40	40.05	10	5,554	0.18%
2019/04/10	2	41.40	1	43.25	41.10	1	5,459	0.02%
2019/04/09	1	42.25	2	42.10	42.90	-1	5,339	-0.02%
2019/04/08	3	44.53	3	43.78	43.05	0	5,252	0.00%
2019/04/03	143	42.40	145.1	42.55	43.45	-2.1	5,053	-0.04%	大買/大賣/
2019/04/01	2	38.85	6	38.87	39.00	-4	4,567	-0.09%
2019/03/29	0	0.00	1	39.25	39.20	-1	4,523	-0.02%
2019/03/28	1	39.45	0	0.00	39.05	1	4,497	0.02%
2019/03/27	19	40.50	17.3	40.65	40.75	1.7	4,438	0.04%
2019/03/26	4	39.53	11	39.52	39.00	-7	4,258	-0.16%
2019/03/22	0	0.00	2	38.85	38.25	-2	4,042	-0.05%
2019/03/20	4	38.69	6	38.22	38.15	-2	3,961	-0.05%
2019/03/19	1	38.35	2	38.00	38.00	-1	3,894	-0.03%
2019/03/18	26	38.31	53	38.35	38.65	-27	3,804	-0.71%
2019/03/15	16	39.63	10	39.75	38.50	6	3,726	0.16%
2019/03/14	4	39.46	86	40.05	40.65	-82	3,582	-2.29%
2019/03/13	42	39.32	56	39.84	40.30	-14	3,419	-0.41%
2019/03/12	142	38.93	158.1	38.50	37.55	-16.1	3,078	-0.52%	大買/大賣/
2019/03/11	131	36.92	112	37.66	38.60	19	2,521	0.75%	大買/大賣/
2019/03/08	1	34.00	6	34.51	35.10	-5	2,187	-0.23%
2019/03/07	32	34.09	163	34.05	35.10	-131	2,108	-6.21%	大賣/鉅額交易
2019/03/06	93.1	33.21	81.1	33.91	34.70	12	1,888	0.63%
2019/03/05	180.1	32.73	83.1	32.33	31.95	97	1,550	6.26%	大買/
2019/03/04	0.1	30.25	7.1	29.70	30.40	-7	1,261	-0.56%
2019/02/27	1.1	28.38	0.1	28.70	28.80	1	1,193	0.08%
2019/02/26	4	28.38	50	28.26	28.35	-46	1,179	-3.90%
2019/02/22	0	0.00	2	27.55	27.30	-2	1,125	-0.18%
2019/02/20	0	0.00	1	27.90	28.10	-1	1,163	-0.09%
2019/02/18	2	27.55	75	28.22	28.00	-73	1,411	-5.17%
2019/02/15	17.1	26.89	18.1	26.80	26.90	-1	1,301	-0.08%
2019/02/13	1	25.10	5	25.10	25.05	-4	1,222	-0.33%
2019/02/12	2	24.38	0	0.00	24.65	2	1,190	0.17%
2019/01/28	3	24.52	0	0.00	24.40	3	1,180	0.25%
2019/01/25	0	0.00	1	24.05	24.05	-1	1,168	-0.09%
2019/01/23	10	23.75	0	0.00	23.70	10	1,175	0.85%
2019/01/17	1	24.10	20	23.85	24.05	-19	1,200	-1.58%
2019/01/16	0	0.00	32	23.70	23.50	-32	1,194	-2.68%
2019/01/11	0	0.00	10	23.70	23.70	-10	1,230	-0.81%
2019/01/10	0	0.00	8	23.65	23.65	-8	1,231	-0.65%
2018/12/20	10	23.10	0	0.00	22.95	10	1,353	0.74%
2018/12/14	7	24.81	0	0.00	24.60	7	1,449	0.48%
2018/12/13	0	0.00	18	25.24	25.20	-18	1,446	-1.24%
2018/12/07	0	0.00	0	25.00	24.90	0	1,441	0.00%
2018/12/06	6	24.55	0	0.00	24.30	6	1,444	0.42%
2018/12/05	3	25.33	0	0.00	25.40	3	1,438	0.21%
2018/12/04	2	25.08	3	25.28	25.65	-1	1,453	-0.07%
2018/12/03	3	25.25	1	25.10	25.25	2	1,434	0.14%
2018/11/29	1	24.55	1	24.80	24.30	0	1,383	0.00%
2018/11/28	1	24.65	1	24.85	24.55	0	1,362	0.00%
2018/11/27	0	0.00	0.5	24.00	24.00	-0.5	1,334	-0.04%
2018/11/22	8	24.58	1	24.55	24.35	7	1,335	0.52%
2018/11/21	0.1	24.15	0	0.00	24.10	0.1	1,312	0.01%
2018/11/20	1	24.10	1	24.45	24.15	0	1,301	0.00%
2018/11/19	0	0.00	5	23.86	24.10	-5	1,272	-0.39%
2018/11/16	8	23.95	0	0.00	24.00	8	1,240	0.65%
2018/11/15	5	22.90	6	23.23	23.45	-1	1,079	-0.09%
2018/11/02	0	0.00	10	21.80	21.75	-10	1,074	-0.93%
2018/11/01	0	0.00	1	21.75	21.75	-1	1,075	-0.09%
2018/10/31	0	0.00	10	21.30	21.30	-10	1,071	-0.93%
2018/10/26	5	20.37	0	0.00	20.15	5	1,103	0.45%
2018/10/24	11	20.83	0	0.00	20.85	11	1,128	0.97%
2018/10/23	0	0.00	2	20.70	20.80	-2	1,131	-0.18%
2018/10/19	5	21.30	0	0.00	21.10	5	1,134	0.44%
2018/10/18	0	0.00	25	21.94	21.80	-25	1,111	-2.25%
2018/10/17	5	22.20	0	0.00	21.95	5	1,112	0.45%
2018/10/12	0	0.00	1	21.85	21.75	-1	1,115	-0.09%
2018/10/11	1	21.90	9	21.97	21.85	-8	1,110	-0.72%
2018/10/09	13	24.18	0	0.00	24.25	13	1,064	1.22%
2018/10/04	0	0.00	10	26.05	25.85	-10	1,025	-0.97%
2018/10/03	0	0.00	20	26.29	26.05	-20	1,021	-1.96%
2018/10/02	20	26.30	10	26.20	26.30	10	1,022	0.98%
2018/10/01	10	26.01	0	0.00	26.20	10	1,030	0.97%
2018/09/28	0	0.00	3	26.25	25.90	-3	1,046	-0.29%
2018/09/21	5	26.35	0	0.00	25.85	5	1,029	0.49%
2018/09/20	15	26.72	0	0.00	26.50	15	936	1.60%
2018/09/19	1	27.00	0	0.00	26.85	1	918	0.11%
2018/09/18	1	27.80	0	0.00	27.20	1	916	0.11%
2018/09/17	0	0.00	1	28.10	28.20	-1	920	-0.11%
2018/09/14	0.2	27.50	30	26.98	27.40	-29.8	919	-3.24%
2018/09/11	10	26.81	0	0.00	26.95	10	927	1.08%
2018/09/10	0	0.00	10	27.30	27.05	-10	937	-1.07%
2018/09/06	10	27.55	0	0.00	27.50	10	917	1.09%
2018/09/05	11	27.88	0	0.00	27.75	11	944	1.16%
2018/08/31	12	27.99	0	0.00	28.05	12	967	1.24%
2018/08/29	30	28.55	10	28.70	28.60	20	989	2.02%
2018/08/27	1	27.70	10	27.65	27.75	-9	1,000	-0.90%
2018/08/24	10	27.63	0	0.00	27.60	10	1,019	0.98%
2018/08/23	4	28.13	0	0.00	27.90	4	1,025	0.39%
2018/08/22	0	0.00	5	27.95	28.00	-5	1,026	-0.49%
2018/08/21	5	27.55	0	0.00	27.60	5	1,026	0.49%
2018/08/20	1	27.50	0	0.00	27.60	1	1,039	0.10%
2018/08/17	0	0.00	3	28.10	28.00	-3	1,032	-0.29%
2018/08/16	4	27.53	1	27.70	27.65	3	1,028	0.29%
2018/08/15	8	27.63	7	28.18	28.30	1	1,018	0.10%
2018/08/13	1	29.50	5	29.65	29.80	-4	967	-0.41%
2018/08/10	1	30.70	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	10	30.80	10	30.60	30.80	0	1,063	0.00%
2018/08/02	0	0.00	10	31.00	30.80	-10	1,054	-0.95%
2018/08/01	11	33.03	0	0.00	33.05	11	1,061	1.04%
2018/07/27	20	33.15	2	33.18	33.00	18	1,061	1.70%
2018/07/26	2	32.50	0	0.00	32.65	2	1,056	0.19%
2018/07/25	0	0.00	25	32.55	32.50	-25	1,058	-2.36%
2018/07/23	5	32.40	0	0.00	32.10	5	1,081	0.46%
2018/07/19	0	0.00	2	32.60	32.55	-2	1,094	-0.18%
2018/07/18	5	32.05	0	0.00	32.00	5	1,085	0.46%
2018/07/13	5	31.55	0	0.00	31.70	5	1,092	0.46%
2018/07/12	5	31.20	10	31.30	31.45	-5	1,097	-0.46%
2018/07/09	0	0.00	15	30.95	31.80	-15	1,099	-1.36%
2018/07/06	18	31.32	0	0.00	30.65	18	1,088	1.65%
2018/07/03	5	32.70	0	0.00	32.15	5	1,091	0.46%
2018/07/02	6	32.60	10	33.00	32.55	-4	1,095	-0.37%
2018/06/29	1	32.25	0	0.00	32.50	1	1,093	0.09%
2018/06/28	6	32.24	0	0.00	32.10	6	1,090	0.55%
2018/06/26	12	33.06	0	0.00	33.00	12	1,081	1.11%
2018/06/25	12	34.12	0	0.00	34.00	12	1,063	1.13%
2018/06/22	11	34.58	1	34.45	34.45	10	1,049	0.95%
2018/06/21	5	35.25	0	0.00	35.05	5	1,033	0.48%
2018/06/20	6	35.29	0	0.00	35.15	6	1,036	0.58%
2018/06/19	17	35.90	1	35.50	35.55	16	1,031	1.55%
2018/06/15	0	0.00	15	36.80	36.80	-15	1,008	-1.49%
2018/06/13	3	36.18	0	0.00	35.95	3	991	0.30%
2018/06/12	13	35.88	0	0.00	35.80	13	975	1.33%
2018/06/11	5	36.40	0	0.00	36.35	5	965	0.52%
2018/06/08	3	36.37	1	36.25	36.05	2	964	0.21%
2018/06/07	0	0.00	29	36.32	36.30	-29	961	-3.02%
2018/06/06	0	0.00	10	35.90	35.65	-10	942	-1.06%
2018/06/05	4	35.69	0	0.00	35.65	4	937	0.43%
2018/05/30	2	35.05	0	0.00	35.05	2	966	0.21%
2018/05/25	0	0.00	6	35.15	35.25	-6	962	-0.63%
2018/05/18	44	35.16	20	35.10	35.05	24	1,007	2.38%
2018/05/17	0	0.00	20	35.75	35.75	-20	1,004	-1.99%
2018/05/16	81	36.18	1	35.55	35.55	80	991	8.07%
2018/05/15	1	39.70	0	0.00	39.50	1	928	0.11%
2018/05/14	2	40.45	1	40.70	40.45	1	970	0.10%
2018/05/11	0	0.00	1	41.00	41.00	-1	988	-0.10%
2018/05/09	0	0.00	36	40.54	41.00	-36	998	-3.60%
2018/05/08	13	39.18	11	39.69	39.30	2	986	0.20%
2018/05/03	1	38.75	2	39.03	39.00	-1	977	-0.10%
2018/05/02	1	39.00	0	0.00	39.20	1	983	0.10%
2018/04/30	14	38.28	12	38.73	38.75	2	990	0.20%
2018/04/27	12	38.90	0	0.00	38.80	12	987	1.21%
2018/04/26	1	39.40	0	0.00	39.45	1	994	0.10%
2018/04/25	6	39.70	0	0.00	39.50	6	1,011	0.59%
2018/04/23	15	40.49	0	0.00	40.25	15	1,006	1.49%
2018/04/20	9	40.55	25	41.00	40.80	-16	1,010	-1.58%
2018/04/19	9	41.16	19	41.87	41.10	-10	1,015	-0.98%
2018/04/18	5	40.30	11	40.95	40.75	-6	1,017	-0.59%
2018/04/16	1	40.25	1	40.40	40.25	0	1,045	0.00%
2018/04/13	6	40.53	0	0.00	40.50	6	1,069	0.56%
2018/04/11	16	40.68	0	0.00	40.40	16	1,136	1.41%
2018/04/10	0	0.00	17	41.01	41.00	-17	1,165	-1.46%
2018/04/09	10	40.10	0	0.00	40.05	10	1,182	0.85%
2018/04/03	1	40.05	0	0.00	40.10	1	1,189	0.08%
2018/04/02	2	40.90	0	0.00	40.75	2	1,190	0.17%
2018/03/31	5	40.75	0	0.00	40.75	5	1,194	0.42%
2018/03/30	0	0.00	5	41.40	41.00	-5	1,199	-0.42%
2018/03/28	0	0.00	1	41.20	41.05	-1	1,215	-0.08%
2018/03/26	6	40.38	0	0.00	40.35	6	1,239	0.48%
2018/03/22	1	41.85	0	0.00	41.70	1	1,372	0.07%
2018/03/21	6	42.18	0	0.00	42.05	6	1,418	0.42%
2018/03/20	1	42.00	0	0.00	42.05	1	1,465	0.07%
2018/03/16	10	42.63	0	0.00	42.55	10	1,616	0.62%
2018/03/15	5	43.20	0	0.00	43.10	5	1,668	0.30%
2018/03/12	5	42.70	0	0.00	42.65	5	1,768	0.28%
2018/03/09	10	42.47	0	0.00	42.70	10	1,794	0.56%
2018/03/08	10	42.89	0	0.00	42.90	10	1,811	0.55%
2018/03/07	1	43.00	1	43.30	42.85	0	1,843	0.00%
2018/03/06	0	0.00	23	42.50	42.60	-23	1,828	-1.26%
2018/03/02	7	42.07	0	0.00	42.00	7	1,929	0.36%
2018/03/01	5	42.05	1	42.45	42.60	4	1,959	0.20%
2018/02/26	10	42.33	0	0.00	42.30	10	2,002	0.50%
2018/02/23	1	42.10	1	42.30	42.15	0	2,005	0.00%
2018/02/21	1	41.25	1	41.80	41.55	0	2,072	0.00%
2018/02/09	1	40.20	0	0.00	41.10	1	2,135	0.05%
2018/02/07	0	0.00	1	42.90	41.70	-1	2,171	-0.05%
2018/02/06	4	41.93	65	41.05	41.75	-61	2,182	-2.80%
2018/02/05	1	45.75	0	0.00	45.60	1	2,157	0.05%
2018/02/02	0	0.00	1	46.95	46.95	-1	2,198	-0.05%
2018/02/01	5	46.09	1	46.45	46.15	4	2,287	0.17%
2018/01/31	1	45.90	0	0.00	45.95	1	2,460	0.04%
2018/01/30	0	0.00	1	46.70	46.75	-1	2,477	-0.04%
2018/01/25	2	46.15	0	0.00	46.00	2	2,542	0.08%
2018/01/24	1	46.40	0	0.00	46.30	1	2,547	0.04%
2018/01/22	1	46.90	0	0.00	46.75	1	2,593	0.04%
2018/01/16	5	47.50	0	0.00	47.60	5	2,913	0.17%
2018/01/11	0	0.00	1	47.45	47.05	-1	3,037	-0.03%
2018/01/10	0	0.00	2	48.20	48.10	-2	3,084	-0.06%
2018/01/09	2	47.95	0	0.00	48.00	2	3,122	0.06%
2018/01/08	7	49.01	6	49.15	48.70	1	3,146	0.03%
2018/01/05	2	49.85	0	0.00	49.70	2	3,229	0.06%
2018/01/03	15	49.50	1	49.90	49.75	14	3,364	0.42%
2018/01/02	2	49.30	0	0.00	49.30	2	3,458	0.06%