正崴 (2392)-元大-大甲券商分點個股進出

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
87.7
漲跌
▼0.1
漲幅
-0.11%
成交量
51,136張
產業
上市電子零組件類股
632人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正崴 (2392)籌碼相關－元大-大甲券商分點個股進出

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

元大-大甲券商分點個股進出
元大-大甲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
2024/11/26	70.2	86.72	135	86.39	87.70	-64.9	12,127	-0.53%	大賣/
2024/11/25	285.3	86.73	170.2	86.58	87.80	115.1	11,388	1.01%	大買/大賣/鉅額交易
2024/11/22	0	0.00	14	79.90	79.90	-14	9,470	-0.15%
2024/11/21	1	73.00	5	72.94	72.70	-4	9,244	-0.04%
2024/11/20	41	72.77	3	73.33	72.80	38	9,151	0.42%
2024/11/19	7	73.04	19.2	73.59	75.10	-12.2	8,982	-0.14%
2024/11/18	53	73.44	24	73.36	72.20	29	8,775	0.33%
2024/11/15	32.1	74.10	30	74.15	72.60	2.1	8,468	0.02%
2024/11/14	42.1	73.40	14	72.95	72.00	28.1	8,001	0.35%
2024/11/13	48	74.40	44.2	74.77	75.10	3.8	7,525	0.05%
2024/11/12	30	72.27	3	72.90	71.60	27	6,900	0.39%
2024/11/11	84	74.69	53	74.99	74.50	31	6,708	0.46%
2024/11/08	56.4	73.87	68	74.48	74.20	-11.6	6,099	-0.19%
2024/11/07	10	67.20	3	69.43	69.50	7	5,274	0.13%
2024/11/06	0	0.00	2	62.95	63.20	-2	4,993	-0.04%
2024/11/05	2	63.10	4	62.90	62.80	-2	5,131	-0.04%
2024/11/04	5	62.00	2	62.00	62.00	3	5,345	0.06%
2024/11/01	5	62.98	2	63.10	63.10	3	5,369	0.06%
2024/10/30	7	63.34	8	63.83	64.80	-1	5,410	-0.02%
2024/10/29	14	62.34	30	63.16	61.70	-16	5,324	-0.30%
2024/10/28	10	62.30	0	0.00	61.60	10	5,228	0.19%
2024/10/25	21	63.09	0	0.00	62.90	21	5,304	0.40%
2024/10/24	0	0.00	1	63.50	61.80	-1	5,399	-0.02%
2024/10/23	5	62.32	1	62.00	62.10	4	5,482	0.07%
2024/10/22	3	61.57	0.1	62.00	61.80	2.9	5,571	0.05%
2024/10/21	0	0.00	1	61.10	62.10	-1	5,751	-0.02%
2024/10/17	1	62.40	10	61.51	61.60	-9	6,084	-0.15%
2024/10/16	0.1	61.00	0	0.00	60.80	0.1	6,258	0.00%
2024/10/14	0	0.00	3	60.60	61.90	-3	6,696	-0.04%
2024/10/11	3	60.03	1	60.10	59.80	2	7,153	0.03%
2024/10/08	2	62.30	1	62.80	62.20	1	9,853	0.01%
2024/10/01	1	64.70	1	63.80	64.00	0	12,736	0.00%
2024/09/27	0	0.00	1	65.60	65.80	-1	12,915	-0.01%
2024/09/25	1	65.90	2	65.95	65.60	-1	13,171	-0.01%
2024/09/24	1	64.50	0	0.00	64.50	1	13,450	0.01%
2024/09/19	1	64.40	1	65.00	65.30	0	13,917	0.00%
2024/09/18	0.1	62.80	0	0.00	62.60	0.1	14,049	0.00%
2024/09/16	0	0.00	2	64.30	64.60	-2	14,589	-0.01%
2024/09/13	0	0.00	2	64.20	64.20	-2	14,840	-0.01%
2024/09/12	2	62.80	2	63.60	64.60	0	15,139	0.00%
2024/09/05	3	63.43	1	62.80	62.80	2	17,300	0.01%
2024/09/04	2	63.20	1	63.70	63.00	1	17,298	0.01%
2024/09/03	2	69.20	3	69.27	68.30	-1	17,213	-0.01%
2024/09/02	2	70.65	1	70.10	70.00	1	17,269	0.01%
2024/08/30	23	72.47	6	73.42	71.50	17	17,202	0.10%
2024/08/29	2	70.95	4	70.70	70.40	-2	16,956	-0.01%
2024/08/28	8.3	70.97	3.1	70.85	71.50	5.2	16,878	0.03%
2024/08/27	3	67.77	3	68.03	69.00	0	16,614	0.00%
2024/08/26	5	67.70	1	65.90	65.80	4	16,586	0.02%
2024/08/23	12	66.11	2	66.95	67.10	10	16,638	0.06%
2024/08/22	0	0.00	16	67.42	67.50	-16	16,791	-0.10%
2024/08/21	3.2	69.06	3	69.10	67.90	0.2	17,412	0.00%
2024/08/20	16	69.65	0	0.00	69.50	16	18,218	0.09%
2024/08/19	0	0.00	1	66.70	66.70	-1	18,991	-0.01%
2024/08/16	2	67.50	3	66.57	66.60	-1	19,311	-0.01%
2024/08/12	5.2	67.53	0	0.00	66.80	5.2	20,212	0.03%
2024/08/09	13	66.67	13	67.46	66.90	0	20,242	0.00%
2024/08/08	1	63.50	0	0.00	63.70	1	20,135	0.00%
2024/08/07	1	64.30	4	63.93	66.00	-3	20,270	-0.01%
2024/08/06	3	56.70	2	57.95	60.70	1	20,133	0.00%
2024/08/05	3	62.70	1	63.20	62.70	2	19,946	0.01%
2024/08/02	3.2	70.00	1	69.60	69.60	2.2	19,945	0.01%
2024/08/01	3	73.13	2	72.90	74.00	1	19,997	0.01%
2024/07/31	6	70.97	3	71.10	70.30	3	20,024	0.01%
2024/07/30	1	69.70	0	0.00	69.80	1	20,242	0.00%
2024/07/29	3	70.27	4	69.93	68.80	-1	20,142	0.00%
2024/07/26	5	71.50	0	0.00	71.30	5	20,024	0.02%
2024/07/23	2	74.30	10	74.50	74.00	-8	19,904	-0.04%
2024/07/22	15	76.39	17	74.81	74.50	-2	19,802	-0.01%
2024/07/19	6	78.42	5.1	78.50	76.80	0.9	19,624	0.00%
2024/07/18	17.2	80.18	4	80.53	79.80	13.2	19,458	0.07%
2024/07/17	4	84.43	3	84.37	83.60	1	19,273	0.01%
2024/07/16	3	84.83	9	85.00	84.40	-6	19,090	-0.03%
2024/07/15	4.2	88.86	5	88.20	86.10	-0.8	18,952	0.00%
2024/07/12	35.3	89.49	33	89.94	89.50	2.3	18,704	0.01%
2024/07/11	101	92.92	103	92.60	89.60	-2	18,215	-0.01%	大買/大賣/
2024/07/10	121.1	91.17	88.1	90.85	90.00	33	17,228	0.19%	大買/
2024/07/09	129	84.59	231.7	85.81	89.10	-102.7	15,502	-0.66%	大買/大賣/鉅額交易
2024/07/08	45.3	81.74	31	82.02	81.00	14.3	13,719	0.10%
2024/07/05	7	79.46	2	78.50	79.00	5	12,866	0.04%
2024/07/04	5	77.20	2.2	77.70	76.90	2.8	12,601	0.02%
2024/07/03	0	0.00	1	77.00	76.50	-1	12,521	-0.01%
2024/07/02	13	76.32	5	75.92	76.90	8	12,413	0.06%
2024/07/01	6	78.80	2	78.65	77.80	4	12,264	0.03%
2024/06/28	29	79.27	98	79.74	79.00	-69	12,141	-0.57%
2024/06/27	26	78.24	17	78.62	77.70	9	11,918	0.08%
2024/06/26	5	78.42	8	78.00	77.50	-3	11,835	-0.03%
2024/06/25	0	0.00	3	74.37	76.30	-3	11,610	-0.03%
2024/06/24	4	75.20	2	75.20	75.30	2	11,628	0.02%
2024/06/21	15	78.54	11	78.74	77.70	4	11,472	0.03%
2024/06/20	9	76.61	6	76.80	77.80	3	10,902	0.03%
2024/06/19	4	75.17	5	75.38	74.60	-1	10,646	-0.01%
2024/06/18	64	80.68	31	81.38	77.40	33	10,334	0.32%
2024/06/17	55	78.56	48.4	79.15	78.70	6.6	9,912	0.07%
2024/06/14	126.4	79.26	66	79.40	79.70	60.4	9,647	0.63%	大買/
2024/06/13	38	72.80	27	74.15	75.90	11	8,601	0.13%
2024/06/12	6	67.42	3	66.63	69.00	3	8,254	0.04%
2024/06/11	2	71.70	0	0.00	69.20	2	8,037	0.02%
2024/06/07	24	69.38	2	68.85	70.50	22	8,047	0.27%
2024/06/06	2	67.30	2	68.70	66.60	0	8,085	0.00%
2024/06/05	8	71.20	0	0.00	69.60	8	7,991	0.10%
2024/06/04	0	0.00	1	72.20	71.20	-1	7,988	-0.01%
2024/05/31	4	73.60	2	73.75	72.00	2	7,949	0.03%
2024/05/30	5	73.54	2	73.60	72.50	3	7,882	0.04%
2024/05/29	0	0.00	2	76.46	75.00	-2	7,869	-0.03%
2024/05/28	5	75.16	8.5	74.81	75.80	-3.5	7,803	-0.04%
2024/05/27	7.5	74.27	5.3	75.57	73.90	2.2	7,632	0.03%
2024/05/24	10.3	73.17	7.1	73.17	72.20	3.2	7,015	0.05%
2024/05/23	63	70.50	63.2	70.97	73.30	-0.2	6,116	0.00%
2024/05/22	5	64.64	19.1	66.37	66.70	-14.1	5,175	-0.27%
2024/05/21	12	57.73	10	58.27	60.70	2	4,835	0.04%
2024/05/20	5	57.76	8	56.58	58.50	-3	4,496	-0.07%
2024/05/17	1	53.00	6	54.11	53.70	-5	3,911	-0.13%
2024/05/16	1	52.20	1	52.00	52.00	0	3,770	0.00%
2024/05/15	4	52.80	0	0.00	51.60	4	3,721	0.11%
2024/05/13	6	50.83	18	51.51	51.60	-12	3,527	-0.34%
2024/05/10	0	0.00	2	48.80	48.75	-2	3,315	-0.06%
2024/05/09	2	49.68	1.5	49.48	48.80	0.5	3,289	0.02%
2024/05/08	3	49.13	5	49.35	49.35	-2	3,201	-0.06%
2024/05/07	25	50.21	11	49.91	49.45	14	3,130	0.45%
2024/05/06	5	49.11	6	49.53	49.50	-1	2,921	-0.03%
2024/05/03	3	47.90	11	48.07	48.75	-8	2,761	-0.29%
2024/04/30	5	47.00	0	0.00	46.60	5	2,460	0.20%
2024/04/29	0	0.00	10	46.55	46.60	-10	2,442	-0.41%
2024/04/26	0	0.00	6	45.55	45.50	-6	2,404	-0.25%
2024/04/25	4	45.73	0	0.00	45.40	4	2,422	0.17%
2024/04/24	3	45.05	0	0.00	45.80	3	2,415	0.12%
2024/04/22	5	44.05	1	44.40	44.15	4	2,424	0.16%
2024/04/19	3	45.52	2	44.50	44.40	1	2,430	0.04%
2024/04/18	3	46.02	0	0.00	46.25	3	2,388	0.13%
2024/04/17	2	43.75	0	0.00	44.45	2	2,355	0.08%
2024/04/16	12	44.23	3	43.50	43.50	9	2,351	0.38%
2024/04/12	2	45.60	8.1	45.85	46.25	-6.1	2,301	-0.27%
2024/04/11	5	45.85	8	46.01	45.85	-3	2,300	-0.13%
2024/04/10	2	46.50	1	46.60	46.65	1	2,389	0.04%
2024/04/09	0	0.00	2	46.20	46.25	-2	2,395	-0.08%
2024/04/08	2	45.95	0	0.00	45.90	2	2,389	0.08%
2024/04/03	4	46.25	3	46.42	46.35	1	2,378	0.04%
2024/04/02	4	46.88	1	46.80	47.00	3	2,371	0.13%
2024/04/01	6	47.46	0	0.00	47.10	6	2,388	0.25%
2024/03/29	10.5	47.08	13	47.80	46.40	-2.5	2,313	-0.11%
2024/03/28	1	46.75	2	46.25	46.00	-1	2,161	-0.05%
2024/03/27	5	46.82	1	47.40	47.10	4	2,122	0.19%
2024/03/26	1	45.05	1	44.80	44.85	0	2,030	0.00%
2024/03/25	2	45.15	3	45.08	45.15	-1	2,077	-0.05%
2024/03/20	2	44.80	0	0.00	44.40	2	2,327	0.09%
2024/03/18	0.2	43.95	0	0.00	44.00	0.2	2,711	0.01%
2024/03/15	1	44.80	1	44.50	44.15	0	3,287	0.00%
2024/03/12	5	45.35	0	0.00	45.20	5	3,402	0.15%
2024/03/11	0	43.35	0	0.00	43.90	0	3,333	0.00%
2024/03/08	2.3	44.97	3	45.20	43.95	-0.7	3,332	-0.02%
2024/03/07	2	45.40	0	0.00	45.45	2	3,320	0.06%
2024/03/06	2	46.05	2	46.25	46.05	0	3,334	0.00%
2024/03/05	1	46.30	4	46.46	46.50	-3	3,341	-0.09%
2024/03/04	0	0.00	1	46.35	45.85	-1	3,355	-0.03%
2024/03/01	2	45.75	4	45.40	46.05	-2	3,335	-0.06%
2024/02/29	0	0.00	3	45.23	45.45	-3	3,380	-0.09%
2024/02/27	4	44.15	0	0.00	44.50	4	3,421	0.12%
2024/02/26	0	0.00	5	44.66	44.50	-5	3,391	-0.15%
2024/02/23	3	43.97	0	0.00	43.90	3	3,346	0.09%
2024/02/22	0.1	43.95	4	44.20	43.90	-3.9	3,332	-0.12%
2024/02/21	4	44.25	0	0.00	44.20	4	3,323	0.12%
2024/02/20	1	43.75	0	0.00	43.50	1	3,318	0.03%
2024/02/16	1	43.45	0	0.00	43.20	1	3,320	0.03%
2024/02/15	4.4	42.71	0	0.00	42.85	4.4	3,317	0.13%
2024/02/05	0.2	43.40	0	0.00	43.50	0.2	3,335	0.01%
2024/02/02	3.6	43.83	0	0.00	43.70	3.6	3,322	0.11%
2024/02/01	0.3	44.22	0	0.00	44.05	0.3	3,319	0.01%
2024/01/31	0	0.00	1	44.60	44.75	-1	3,332	-0.03%
2024/01/30	0.5	44.58	0	0.00	44.25	0.5	3,330	0.02%
2024/01/25	0.3	44.85	0	0.00	44.80	0.3	3,329	0.01%
2024/01/23	0	0.00	4	44.65	44.75	-4	3,330	-0.12%
2024/01/19	4.1	43.60	0	0.00	43.90	4.1	3,314	0.12%
2024/01/17	0.1	44.30	0	0.00	44.15	0.1	3,288	0.00%
2024/01/12	0.1	44.50	3	44.55	44.60	-2.9	3,252	-0.09%
2024/01/11	2.2	44.57	2	44.75	44.75	0.2	3,265	0.01%
2024/01/10	0.3	44.83	0	0.00	44.75	0.3	3,293	0.01%
2024/01/09	0.3	45.68	1	45.40	45.30	-0.7	3,286	-0.02%
2024/01/08	0	0.00	2	45.98	45.80	-2	3,284	-0.06%
2024/01/05	1.3	46.09	2	46.55	45.75	-0.7	3,279	-0.02%
2024/01/04	13.7	47.10	0	0.00	46.10	13.7	3,261	0.42%
2024/01/03	1	48.95	7	48.84	48.80	-6	3,179	-0.19%
2024/01/02	4	48.85	6	48.43	48.50	-2	3,161	-0.06%
2023/12/29	0.2	48.38	0	0.00	48.30	0.2	3,162	0.01%
2023/12/28	2.1	48.55	1	48.60	48.65	1.1	3,161	0.03%
2023/12/27	2	48.70	1	48.65	48.65	1	3,156	0.03%
2023/12/25	0.1	48.20	0	0.00	48.10	0.1	3,137	0.00%
2023/12/22	1.3	48.27	1	48.20	48.20	0.3	3,145	0.01%
2023/12/21	1.2	49.08	0	0.00	48.80	1.2	3,163	0.04%
2023/12/20	0	0.00	1	50.00	49.90	-1	3,185	-0.03%
2023/12/19	7.2	48.39	9	48.54	48.50	-1.9	3,128	-0.06%
2023/12/18	33	50.42	24	49.06	49.20	9	3,071	0.29%
2023/12/15	1	50.00	26	50.26	50.20	-25	2,983	-0.84%
2023/12/14	18	49.96	21	49.78	50.00	-3	3,012	-0.10%
2023/12/13	13	49.48	10	50.43	49.60	3	2,903	0.10%
2023/12/12	8	50.84	20	50.11	51.60	-12	2,612	-0.46%
2023/12/11	2	46.45	8	46.93	47.10	-6	2,064	-0.29%
2023/12/08	2	44.30	2	44.50	44.45	0	1,938	0.00%
2023/12/07	2	45.13	0	0.00	44.80	2	1,949	0.10%
2023/12/06	4	44.96	0	0.00	45.00	4	1,967	0.20%
2023/12/05	1	44.60	0	0.00	44.75	1	1,986	0.05%
2023/12/01	1	44.70	7	44.69	44.90	-6	1,982	-0.30%
2023/11/30	4	44.25	19	44.44	44.10	-15	2,001	-0.75%
2023/11/29	2	44.30	0	0.00	44.30	2	2,037	0.10%
2023/11/28	0	0.00	5	43.88	43.90	-5	2,078	-0.24%
2023/11/27	1	43.65	0	0.00	43.35	1	2,148	0.05%
2023/11/24	2	42.40	0	0.00	42.65	2	2,203	0.09%
2023/11/22	1	41.15	2	41.15	41.20	-1	2,196	-0.05%
2023/11/20	2	41.30	0	0.00	41.35	2	2,237	0.09%
2023/11/17	0	0.00	5	40.98	40.90	-5	2,272	-0.22%
2023/11/16	1	40.90	0	0.00	40.90	1	2,278	0.04%
2023/11/15	1	40.90	0	0.00	41.00	1	2,289	0.04%
2023/11/14	3	40.40	3	40.20	40.25	0	2,298	0.00%
2023/11/13	1	40.75	4	40.80	40.60	-3	2,331	-0.13%
2023/11/08	4	39.66	0	0.00	39.65	4	2,500	0.16%
2023/11/02	0	0.00	1	39.00	38.95	-1	2,514	-0.04%
2023/10/31	1	38.85	6	38.45	38.45	-5	2,523	-0.20%
2023/10/27	3	39.05	1	39.05	39.00	2	2,555	0.08%
2023/10/26	2	38.95	2	39.00	39.00	0	2,588	0.00%
2023/10/25	1	39.50	0	0.00	39.55	1	2,609	0.04%
2023/10/24	2	38.70	2	39.15	39.10	0	2,641	0.00%
2023/10/23	1	39.15	2	39.20	39.10	-1	2,755	-0.04%
2023/10/20	2	38.75	2	39.05	38.95	0	2,848	0.00%
2023/10/19	5	39.27	0	0.00	39.25	5	2,886	0.17%
2023/10/18	2	40.50	6	39.70	39.80	-4	2,917	-0.14%
2023/10/17	1	40.50	0	0.00	40.70	1	2,916	0.03%
2023/10/16	3	40.80	4	40.80	40.75	-1	2,938	-0.03%
2023/10/13	1	41.35	0	0.00	41.30	1	2,962	0.03%
2023/10/12	1	41.30	0	0.00	41.30	1	2,990	0.03%
2023/10/11	5	41.00	3	41.25	41.10	2	2,993	0.07%
2023/09/27	0	0.00	1	40.40	40.35	-1	3,132	-0.03%
2023/09/26	4	41.16	2	40.90	40.95	2	3,146	0.06%
2023/09/21	0	0.00	1	41.35	41.35	-1	3,053	-0.03%
2023/09/20	3	42.48	3.2	42.01	41.85	-0.2	3,045	-0.01%
2023/09/19	16	43.45	6	42.95	42.75	10	3,033	0.33%
2023/09/18	0	0.00	1	43.20	43.10	-1	2,978	-0.03%
2023/09/15	4	43.20	2	43.00	43.00	2	2,965	0.07%
2023/09/14	4	44.16	0	0.00	43.50	4	2,939	0.14%
2023/09/13	3	43.70	4	44.61	44.40	-1	2,898	-0.03%
2023/09/12	3	43.50	7	43.85	43.80	-4	2,897	-0.14%
2023/09/11	5.2	43.53	5	43.80	43.80	0.2	2,894	0.01%
2023/09/08	10	45.15	7	44.90	44.85	3	2,844	0.11%
2023/09/07	4	45.58	4	45.85	45.90	0	2,816	0.00%
2023/09/06	3	45.50	3	45.80	45.80	0	2,882	0.00%
2023/09/05	13	46.06	36.3	46.18	45.90	-23.3	2,854	-0.82%
2023/09/04	30	46.73	5	46.73	46.65	25	2,804	0.89%
2023/09/01	4	46.05	6	46.60	45.85	-2	2,740	-0.07%
2023/08/30	4.3	44.41	4	45.00	45.80	0.3	2,554	0.01%
2023/08/29	2	44.20	0	0.00	44.10	2	2,428	0.08%
2023/08/28	2	44.05	0	0.00	43.80	2	2,421	0.08%
2023/08/25	0	0.00	1	43.20	43.25	-1	2,478	-0.04%
2023/08/24	0	0.00	8	43.00	43.05	-8	2,444	-0.33%
2023/08/18	0	0.00	13	42.97	42.95	-13	2,361	-0.55%
2023/08/17	0	0.00	4	42.80	42.85	-4	2,326	-0.17%
2023/08/16	0	0.00	5	42.17	42.35	-5	2,277	-0.22%
2023/08/15	7	42.16	10	41.56	42.20	-3	2,221	-0.14%
2023/08/07	1	38.80	0	0.00	38.75	1	2,087	0.05%
2023/08/01	0	0.00	2	38.75	38.70	-2	2,050	-0.10%
2023/07/28	2	39.20	0	0.00	39.70	2	2,008	0.10%
2023/07/27	2	40.20	0	0.00	40.00	2	1,985	0.10%
2023/07/26	6	40.58	0	0.00	40.50	6	1,964	0.31%
2023/07/25	3	43.05	1	43.25	43.30	2	1,855	0.11%
2023/07/24	1	43.20	0	0.00	43.05	1	1,768	0.06%
2023/07/20	1	42.00	0	0.00	42.20	1	1,692	0.06%
2023/07/19	3	43.00	3	42.87	42.80	0	1,639	0.00%
2023/07/14	1	42.95	0	0.00	43.00	1	1,631	0.06%
2023/07/12	2	42.75	2	42.83	42.80	0	1,682	0.00%
2023/07/11	0	0.00	1	43.30	43.05	-1	1,709	-0.06%
2023/07/10	0	0.00	4	43.13	42.90	-4	1,779	-0.22%
2023/07/07	2	43.75	1	43.35	43.25	1	1,869	0.05%
2023/07/06	0	0.00	2	43.78	43.70	-2	1,839	-0.11%
2023/07/05	4	43.64	0	0.00	43.50	4	1,757	0.23%
2023/07/04	3	43.05	12	43.20	43.25	-9	1,720	-0.52%
2023/07/03	0	0.00	6	42.75	42.75	-6	1,688	-0.36%
2023/06/28	1	42.00	4	41.95	42.00	-3	1,691	-0.18%
2023/06/27	14	42.19	0	0.00	42.25	14	1,705	0.82%
2023/06/26	14	42.85	10	42.55	42.55	4	1,751	0.23%
2023/06/20	3	41.45	0	0.00	41.60	3	1,906	0.16%
2023/06/16	1	42.45	0	0.00	41.90	1	1,926	0.05%
2023/06/13	0	0.00	1	41.85	42.05	-1	1,890	-0.05%
2023/06/08	1	41.00	0	0.00	40.80	1	1,797	0.06%
2023/06/07	0	0.00	2	41.70	41.60	-2	1,797	-0.11%
2023/06/06	2	42.05	5.1	41.90	41.85	-3.1	1,808	-0.17%
2023/06/05	5	41.95	1	42.10	41.95	4	1,809	0.22%
2023/05/31	2	41.88	1.8	41.69	41.65	0.2	1,784	0.01%
2023/05/30	0	0.00	0.2	40.55	40.35	-0.2	1,698	-0.01%
2023/05/29	0	0.00	3	40.30	40.30	-3	1,722	-0.17%
2023/05/25	1	40.15	0	0.00	40.10	1	1,743	0.06%
2023/05/23	3	40.50	0	0.00	40.40	3	1,756	0.17%
2023/05/15	1	39.00	0	0.00	39.50	1	1,763	0.06%
2023/05/12	1	40.65	0	0.00	40.80	1	1,747	0.06%
2023/05/11	0	0.00	1	41.00	40.70	-1	1,783	-0.06%
2023/05/08	0	0.00	1	42.05	42.00	-1	1,870	-0.05%
2023/05/04	1	41.90	0	0.00	42.15	1	1,946	0.05%
2023/05/02	1	42.10	0	0.00	42.45	1	1,981	0.05%
2023/04/21	0	0.00	11	41.60	41.45	-11	1,950	-0.56%
2023/04/20	1	42.40	2	42.55	42.35	-1	1,929	-0.05%
2023/04/18	12	43.21	11	43.40	42.95	1	1,859	0.05%
2023/04/14	1	43.05	2	43.05	43.25	-1	1,775	-0.06%
2023/04/13	3	43.22	3.1	43.14	43.05	-0.1	1,728	-0.01%
2023/04/12	0	0.00	2.1	42.98	43.15	-2.1	1,639	-0.13%
2023/04/07	0	0.00	2	41.45	41.80	-2	1,506	-0.13%
2023/03/31	0	0.00	1	41.60	41.35	-1	1,495	-0.07%
2023/03/30	0	0.00	1	41.90	41.35	-1	1,482	-0.07%
2023/03/28	2	41.50	0	0.00	41.40	2	1,476	0.14%
2023/03/27	2	43.08	1	42.15	41.70	1	1,461	0.07%
2023/03/24	4.1	42.63	2	42.90	42.85	2.1	1,396	0.15%
2023/03/23	0	0.00	4	40.35	40.05	-4	1,192	-0.34%
2023/03/22	10	39.50	0	0.00	39.40	10	1,175	0.85%
2023/03/21	1	39.85	0	0.00	39.40	1	1,182	0.08%
2023/03/17	0	0.00	5	39.69	39.10	-5	1,183	-0.42%
2023/03/16	4	38.13	0	0.00	38.30	4	1,158	0.35%
2023/03/03	0	0.00	1	39.30	39.30	-1	1,789	-0.06%
2023/02/21	1	40.40	0	0.00	40.40	1	1,727	0.06%
2023/02/17	0	0.00	2	39.85	40.05	-2	1,741	-0.11%
2023/02/15	0.1	39.90	0	0.00	39.95	0.1	1,809	0.01%
2023/02/09	0	0.00	1	40.70	40.75	-1	1,811	-0.06%
2023/02/08	0	0.00	2	40.35	40.35	-2	1,776	-0.11%
2023/02/07	0	0.00	1	40.00	40.15	-1	1,755	-0.06%
2023/02/06	0	0.00	9	40.12	40.10	-9	1,736	-0.52%
2023/02/01	0	0.00	1	38.55	38.70	-1	1,603	-0.06%
2023/01/31	0	0.00	1	38.55	38.55	-1	1,595	-0.06%
2023/01/30	0	0.00	2	38.05	38.00	-2	1,579	-0.13%
2023/01/17	0	0.00	10	36.70	36.85	-10	1,548	-0.65%
2023/01/13	2	37.00	0	0.00	36.85	2	1,559	0.13%
2023/01/11	0	0.00	1	37.55	37.50	-1	1,638	-0.06%
2023/01/09	0	0.00	1	37.30	37.30	-1	1,680	-0.06%
2022/12/28	1	36.95	0	0.00	36.65	1	2,133	0.05%
2022/12/20	2	37.23	0	0.00	36.85	2	2,127	0.09%
2022/12/19	1	37.70	0	0.00	37.85	1	2,122	0.05%
2022/12/15	2	38.40	2	38.35	38.40	0	2,107	0.00%
2022/12/14	2	38.35	2	38.65	38.35	0	2,106	0.00%
2022/12/09	0	0.00	1	39.00	38.25	-1	2,083	-0.05%
2022/12/08	1	38.70	0	0.00	39.00	1	2,060	0.05%
2022/12/07	1	38.85	4	38.70	38.85	-3	2,051	-0.15%
2022/12/06	2	39.68	0	0.00	39.40	2	2,018	0.10%
2022/12/02	1	39.40	16	39.58	39.90	-15	1,934	-0.78%
2022/12/01	1	39.20	4	38.89	39.20	-3	1,848	-0.16%
2022/11/30	0	0.00	7	39.31	39.40	-7	1,783	-0.39%
2022/11/29	16	39.08	1	39.25	38.80	15	1,697	0.88%
2022/11/28	1	38.00	3	38.02	38.20	-2	1,540	-0.13%
2022/11/25	2	37.20	3	37.40	36.35	-1	1,451	-0.07%
2022/11/23	1	35.30	0	0.00	35.45	1	1,373	0.07%
2022/11/18	0	0.00	2	35.70	35.70	-2	1,428	-0.14%
2022/11/14	1	35.40	0	0.00	35.75	1	1,600	0.06%
2022/11/11	3	34.75	0	0.00	34.70	3	1,623	0.18%
2022/11/09	0	0.00	0	35.30	35.40	0	1,645	0.00%
2022/11/08	0	0.00	0	35.30	34.90	0	1,631	0.00%
2022/11/07	1	34.95	1	35.15	35.35	0	1,620	0.00%
2022/10/19	1	36.50	1	35.80	35.70	0	1,482	0.00%
2022/10/18	2	36.85	2	36.55	36.25	0	1,466	0.00%
2022/10/17	0	0.00	1	36.50	36.80	-1	1,443	-0.07%
2022/10/14	0	0.00	1	36.60	36.60	-1	1,417	-0.07%
2022/10/13	1	36.50	1	36.80	34.80	0	1,383	0.00%
2022/10/12	3	37.05	1	37.10	37.20	2	1,324	0.15%
2022/10/11	3	36.98	1	36.70	36.35	2	1,265	0.16%
2022/10/07	0	0.00	3	37.32	37.25	-3	1,124	-0.27%
2022/09/16	1	36.50	0	0.00	36.50	1	946	0.11%
2022/09/13	0	0.00	1	36.85	36.95	-1	972	-0.10%
2022/09/06	2	35.95	0	0.00	36.00	2	962	0.21%
2022/08/31	1	37.25	1	37.55	37.30	0	928	0.00%
2022/08/26	1	37.70	1	37.90	37.90	0	892	0.00%
2022/08/22	1	38.25	0	0.00	37.35	1	816	0.12%
2022/08/19	1	38.25	6	38.23	38.25	-5	759	-0.66%
2022/08/18	0	0.00	3	36.93	36.95	-3	642	-0.47%
2022/08/17	2	35.90	6	36.28	36.40	-4	582	-0.69%
2022/07/20	0	0.00	1	31.75	31.55	-1	508	-0.20%
2022/07/19	1	31.45	0	0.00	31.45	1	511	0.20%
2022/07/18	0.1	32.30	0	0.00	32.65	0.1	514	0.02%
2022/07/07	0	31.50	0	0.00	31.60	0	521	0.00%
2022/07/06	9	31.90	0	0.00	31.40	9	529	1.70%
2022/07/05	0	32.10	9	32.30	32.30	-9	543	-1.65%
2022/06/06	1	34.40	0	0.00	34.35	1	605	0.17%
2022/06/01	1	35.10	0	0.00	35.10	1	621	0.16%
2022/05/25	6	33.60	0	0.00	33.65	6	629	0.95%
2022/05/23	0	0.00	1	33.90	33.60	-1	638	-0.16%
2022/05/11	0	0.00	1	33.60	33.30	-1	689	-0.15%
2022/05/10	1	33.20	0	0.00	34.00	1	693	0.14%
2022/05/09	7	33.26	0	0.00	33.25	7	690	1.01%
2022/05/05	6	34.45	0	0.00	34.40	6	699	0.86%
2022/04/27	1	33.85	0	0.00	33.75	1	769	0.13%
2022/04/20	1	35.45	0	0.00	35.75	1	808	0.12%
2022/04/19	0	35.00	0	0.00	35.05	0	839	0.00%
2022/04/15	2	34.85	0	0.00	34.90	2	903	0.22%
2022/04/08	2	37.05	1	36.90	36.90	1	1,637	0.06%
2022/04/06	2	37.20	0	0.00	37.50	2	1,631	0.12%
2022/03/30	1	37.60	0	0.00	37.70	1	1,638	0.06%
2022/03/29	1	37.70	0	0.00	37.70	1	1,626	0.06%
2022/03/28	0.3	37.80	0	0.00	38.05	0.3	1,618	0.02%
2022/03/23	0	0.00	2	38.60	38.80	-2	1,592	-0.13%
2022/03/16	2	37.60	0	0.00	37.60	2	1,588	0.13%
2022/03/15	0.1	37.80	0	0.00	37.70	0.1	1,594	0.01%
2022/03/09	0.1	37.70	0	0.00	37.70	0.1	1,599	0.01%
2022/03/08	2	37.55	0	0.00	37.55	2	1,606	0.12%
2022/03/07	1	37.80	1	37.90	37.90	0	1,602	0.00%
2022/02/25	0	0.00	6	38.10	38.20	-6	1,619	-0.37%
2022/02/14	1	38.15	0	0.00	38.15	1	1,700	0.06%
2022/02/08	0.2	38.71	3	38.77	38.85	-2.8	1,700	-0.16%
2022/01/26	2.4	37.75	1	37.70	37.70	1.4	1,709	0.08%
2022/01/25	2	37.55	0	0.00	37.55	2	1,721	0.12%
2022/01/19	3	38.52	1	38.35	38.55	2	1,736	0.12%
2022/01/14	3	38.78	5	38.90	38.65	-2	1,719	-0.12%
2022/01/12	3	39.08	0	0.00	39.60	3	1,708	0.18%
2022/01/11	6	39.57	0	0.00	39.50	6	1,678	0.36%
2022/01/10	6	40.26	0	0.00	40.15	6	1,653	0.36%
2022/01/06	2	42.20	1	42.65	41.80	1	1,541	0.06%
2022/01/05	5	42.40	7	42.48	42.80	-2	1,360	-0.15%
2022/01/04	5	40.92	1	40.95	40.80	4	1,101	0.36%
2022/01/03	1	41.20	2	41.30	41.35	-1	1,033	-0.10%
2021/11/24	0	0.00	7	39.11	39.65	-7	1,082	-0.65%
2021/11/23	7	39.42	3	39.52	39.05	4	1,079	0.37%
2021/11/22	2	39.45	0	0.00	39.70	2	1,045	0.19%
2021/11/18	1	39.25	0	0.00	39.20	1	1,034	0.10%
2021/11/17	1	39.10	0	0.00	39.55	1	1,021	0.10%
2021/11/11	1	38.90	1	38.90	38.90	0	1,004	0.00%
2021/11/10	0	0.00	2	39.05	38.95	-2	1,017	-0.20%
2021/11/08	3	39.00	3	38.60	38.60	0	1,031	0.00%
2021/11/05	0	0.00	1	39.15	38.95	-1	1,043	-0.10%
2021/11/04	3	39.00	0	0.00	39.00	3	1,053	0.28%
2021/10/28	1	38.85	6	38.90	39.05	-5	1,046	-0.48%
2021/10/21	0	0.00	2	38.05	37.60	-2	1,091	-0.18%
2021/10/19	0	0.00	1	37.70	37.60	-1	1,087	-0.09%
2021/10/13	2	37.05	0	0.00	37.10	2	1,332	0.15%
2021/10/08	0	0.00	8	38.59	38.40	-8	1,463	-0.55%
2021/10/07	1	38.30	2	38.60	38.30	-1	1,858	-0.05%
2021/10/06	0	0.00	4	38.45	38.10	-4	1,847	-0.22%
2021/10/01	0	0.00	1	37.25	37.20	-1	1,804	-0.06%
2021/09/24	2	37.70	2	37.70	37.70	0	1,870	0.00%
2021/09/22	2	36.45	0	0.00	36.50	2	1,882	0.11%
2021/09/17	3	37.10	0	0.00	36.90	3	1,883	0.16%
2021/09/16	10	37.80	0	0.00	37.35	10	1,891	0.53%
2021/09/09	1	37.60	0	0.00	37.60	1	1,960	0.05%
2021/09/01	0	0.00	0.1	38.60	38.60	-0.1	1,996	0.00%
2021/08/30	1	38.95	0	0.00	38.80	1	1,993	0.05%
2021/08/26	0.2	38.78	1	38.60	38.55	-0.8	2,000	-0.04%
2021/08/23	0	0.00	2	38.45	38.40	-2	2,053	-0.10%
2021/08/20	1.1	37.50	0	0.00	37.55	1.1	2,072	0.05%
2021/08/19	0.2	38.23	0	0.00	37.75	0.2	2,078	0.01%
2021/08/18	2	37.40	0	0.00	38.50	2	2,080	0.10%
2021/08/17	0	0.00	2	37.90	37.90	-2	2,091	-0.10%
2021/08/16	0.1	39.00	7	38.54	38.40	-6.9	2,086	-0.33%
2021/08/13	0.1	39.70	0	0.00	39.20	0.1	2,080	0.00%
2021/08/11	0.1	40.00	2	40.08	39.90	-1.9	2,097	-0.09%
2021/08/10	0	0.00	19	40.05	40.05	-19	2,122	-0.90%
2021/08/06	0	0.00	5	40.90	40.85	-5	2,197	-0.23%
2021/08/04	4.2	39.87	0	0.00	40.30	4.2	2,282	0.18%
2021/08/02	1	40.30	0	0.00	40.45	1	2,335	0.04%
2021/07/30	1	40.50	0	0.00	40.40	1	2,345	0.04%
2021/07/29	1	40.90	0	0.00	40.85	1	2,357	0.04%
2021/07/28	2	40.25	0	0.00	41.00	2	2,374	0.08%
2021/07/26	0	41.40	0	0.00	41.35	0	2,424	0.00%
2021/07/22	0	0.00	1	41.00	40.85	-1	2,455	-0.04%
2021/07/21	3	40.90	0	0.00	40.60	3	2,469	0.12%
2021/07/20	25	41.90	16	41.94	41.35	9	2,457	0.37%
2021/07/19	4	45.01	29	45.07	45.00	-25	2,360	-1.06%
2021/07/16	4	45.45	2	45.30	45.30	2	2,335	0.09%
2021/07/15	5	45.81	7	46.26	45.85	-2	2,300	-0.09%
2021/07/14	42	46.49	5	47.24	46.15	37	2,248	1.65%
2021/07/13	0	0.00	11	43.43	44.00	-11	1,848	-0.59%
2021/07/12	0	0.00	8	42.95	43.20	-8	1,833	-0.44%
2021/07/09	0	42.85	0	0.00	42.90	0	1,847	0.00%
2021/06/30	0	0.00	5	42.20	42.25	-5	2,121	-0.24%
2021/06/28	2	42.30	0	0.00	42.30	2	2,172	0.09%
2021/06/25	5	42.20	0	0.00	42.00	5	2,200	0.23%
2021/06/24	0	0.00	2	41.55	41.55	-2	2,257	-0.09%
2021/06/22	2	40.35	0	0.00	40.20	2	2,337	0.09%
2021/06/21	1	40.10	0	0.00	40.10	1	2,365	0.04%
2021/06/11	8	40.80	1	40.75	40.85	7	2,818	0.25%
2021/06/08	0	0.00	1	40.05	40.00	-1	2,888	-0.03%
2021/06/04	1	40.45	5	40.40	40.40	-4	2,906	-0.14%
2021/06/03	5	40.85	0	0.00	40.85	5	2,918	0.17%
2021/06/01	0.1	40.90	0	0.00	41.15	0.1	2,940	0.00%
2021/05/31	0.2	40.38	1	39.65	40.20	-0.8	2,949	-0.03%
2021/05/28	0.1	39.70	0	0.00	39.95	0.1	2,990	0.00%
2021/05/27	0.4	39.59	0	0.00	39.65	0.4	2,999	0.01%
2021/05/26	1	39.75	0	0.00	39.75	1	3,014	0.03%
2021/05/25	0	0.00	2	39.90	39.85	-2	3,032	-0.07%
2021/05/24	0.2	38.65	0	0.00	39.10	0.2	3,059	0.01%
2021/05/21	1	38.78	0	0.00	38.65	1	3,162	0.03%
2021/05/20	2	38.25	0	0.00	38.25	2	3,233	0.06%
2021/05/18	1	38.20	0	0.00	38.85	1	3,251	0.03%
2021/05/14	2	39.53	5	39.25	39.10	-3	3,209	-0.09%
2021/05/13	12	39.03	0	0.00	39.20	12	3,192	0.38%
2021/05/12	2	39.45	0	0.00	39.25	2	3,183	0.06%
2021/05/11	2	42.10	0	0.00	41.50	2	3,132	0.06%
2021/05/07	3	43.30	0	0.00	44.10	3	3,136	0.10%
2021/05/03	10	45.50	0	0.00	45.10	10	3,291	0.30%
2021/04/27	0	0.00	1	47.30	46.55	-1	3,484	-0.03%
2021/04/26	2	46.35	0	0.00	46.25	2	3,494	0.06%
2021/04/22	0	0.00	1	47.35	46.35	-1	3,742	-0.03%
2021/04/19	14	46.85	0	0.00	46.80	14	4,077	0.34%
2021/04/16	4	46.40	0	0.00	46.80	4	4,170	0.10%
2021/04/15	0	0.00	2	46.15	46.20	-2	4,219	-0.05%
2021/04/14	6	45.63	1	46.50	46.40	5	4,309	0.12%
2021/04/13	1	47.25	0	0.00	46.65	1	4,709	0.02%
2021/04/12	5	47.30	0	0.00	47.40	5	4,822	0.10%
2021/04/09	6	47.95	5	47.85	47.80	1	5,091	0.02%
2021/04/08	1	48.10	1	48.30	48.35	0	5,046	0.00%
2021/04/07	0	0.00	1	48.10	48.70	-1	5,034	-0.02%
2021/04/06	7	47.99	10	48.00	48.00	-3	5,075	-0.06%
2021/04/01	1	47.80	0	0.00	47.75	1	5,204	0.02%
2021/03/29	1	47.85	0	0.00	48.05	1	5,491	0.02%
2021/03/25	0	0.00	2	48.95	48.40	-2	5,565	-0.04%
2021/03/23	3	48.90	10	49.76	48.90	-7	5,660	-0.12%
2021/03/22	1	48.35	7	48.69	48.85	-6	5,619	-0.11%
2021/03/19	1	48.30	8	48.09	48.30	-7	5,702	-0.12%
2021/03/17	0	0.00	2	48.13	47.85	-2	6,604	-0.03%
2021/03/16	0	0.00	2	47.00	47.05	-2	6,611	-0.03%
2021/03/15	1	47.15	3	47.15	47.15	-2	6,635	-0.03%
2021/03/12	1	46.80	0	0.00	46.85	1	6,717	0.01%
2021/03/11	1	46.50	0	0.00	46.60	1	6,795	0.01%
2021/03/10	1	46.10	0	0.00	45.95	1	6,845	0.01%
2021/03/04	4	46.89	0	0.00	46.80	4	7,064	0.06%
2021/03/02	0	0.00	1	46.70	46.30	-1	7,058	-0.01%
2021/02/25	0	0.00	1	46.95	47.15	-1	7,192	-0.01%
2021/02/24	6	47.03	2	47.00	46.80	4	7,232	0.06%
2021/02/23	2	47.40	0	0.00	47.50	2	7,210	0.03%
2021/02/22	0	0.00	1	47.25	47.55	-1	7,116	-0.01%
2021/02/18	0	0.00	2	46.05	46.05	-2	7,137	-0.03%
2021/02/05	1	44.65	4	44.60	44.55	-3	7,110	-0.04%
2021/02/03	2	44.30	0	0.00	44.35	2	7,123	0.03%
2021/02/02	3	44.80	0	0.00	44.80	3	7,118	0.04%
2021/02/01	0	0.00	30	44.45	44.50	-30	7,110	-0.42%
2021/01/29	0	0.00	1	45.60	44.85	-1	7,089	-0.01%
2021/01/26	20	47.30	0	0.00	46.50	20	7,000	0.29%
2021/01/25	6	46.99	1	46.50	47.00	5	6,957	0.07%
2021/01/22	0	0.00	1	45.25	45.80	-1	6,817	-0.01%
2021/01/21	1	44.00	0	0.00	44.05	1	6,744	0.01%
2021/01/19	2	46.25	0	0.00	46.20	2	6,593	0.03%
2021/01/18	10	45.95	0	0.00	46.15	10	6,568	0.15%
2021/01/15	25	47.60	28	48.58	47.25	-3	6,499	-0.05%
2021/01/14	12	49.31	18	49.07	49.25	-6	6,351	-0.09%
2021/01/13	3	47.80	1	48.30	47.90	2	6,186	0.03%
2021/01/12	16	47.68	4	47.54	47.65	12	6,282	0.19%
2021/01/11	34	48.46	33	48.10	48.25	1	6,268	0.02%
2021/01/08	9	47.64	1	47.65	47.85	8	6,230	0.13%
2021/01/07	1	48.00	10	48.36	48.25	-9	6,210	-0.14%
2021/01/06	33	49.62	10	50.92	48.55	23	6,109	0.38%
2021/01/05	23	48.65	17	48.93	48.80	6	5,670	0.11%
2021/01/04	45	49.16	34	48.68	48.50	11	5,539	0.20%
2020/12/31	0	0.00	3	47.07	47.10	-3	5,229	-0.06%
2020/12/30	2	46.80	1	47.10	47.40	1	5,203	0.02%
2020/12/29	4	47.30	1	46.95	46.95	3	5,154	0.06%
2020/12/28	7	48.29	5.1	48.01	48.10	1.9	5,077	0.04%
2020/12/25	9	48.24	3	48.20	48.50	6	4,927	0.12%
2020/12/24	1	46.70	3	46.80	46.80	-2	4,727	-0.04%
2020/12/23	3	47.02	1	47.15	47.05	2	4,716	0.04%
2020/12/21	2	46.98	1	47.00	47.10	1	4,638	0.02%
2020/12/18	0	0.00	6	46.73	46.30	-6	4,550	-0.13%
2020/12/17	3	46.32	1	46.75	46.70	2	4,507	0.04%
2020/12/16	1	47.70	1	47.00	47.40	0	4,408	0.00%
2020/12/15	5	46.98	2	47.60	46.60	3	4,289	0.07%
2020/12/14	10	48.44	5	48.49	48.20	5	4,139	0.12%
2020/12/11	24	47.40	27	47.26	47.60	-3	3,748	-0.08%
2020/12/10	0	0.00	1	44.50	44.55	-1	3,138	-0.03%
2020/12/08	0	0.00	2	44.70	44.20	-2	3,034	-0.07%
2020/12/07	0	0.00	3	44.13	44.40	-3	2,953	-0.10%
2020/12/03	0	0.00	3	44.25	44.20	-3	2,851	-0.11%
2020/12/02	3	43.50	0	0.00	43.60	3	2,768	0.11%
2020/11/27	0	0.00	2	43.15	43.00	-2	2,881	-0.07%
2020/11/24	2	42.80	3	42.95	42.65	-1	2,981	-0.03%
2020/11/23	0	0.00	6	42.43	42.55	-6	2,876	-0.21%
2020/11/18	0	0.00	1	42.05	42.10	-1	2,974	-0.03%
2020/11/17	1	42.50	3	42.42	42.15	-2	3,148	-0.06%
2020/11/06	2	40.80	1	40.85	40.80	1	3,828	0.03%
2020/10/30	10	40.67	0	0.00	40.40	10	4,138	0.24%
2020/10/26	0	0.00	1	41.90	42.30	-1	4,270	-0.02%
2020/10/23	0	0.00	2	41.75	41.95	-2	4,283	-0.05%
2020/10/22	0	0.00	1	42.10	42.10	-1	4,342	-0.02%
2020/10/21	1	41.80	0	0.00	42.05	1	4,348	0.02%
2020/10/20	8	42.89	7	43.09	42.30	1	4,456	0.02%
2020/10/19	0	0.00	9	42.59	42.85	-9	4,359	-0.21%
2020/10/16	2	42.10	4	42.00	41.05	-2	4,377	-0.05%
2020/10/15	5	41.54	1	41.05	41.45	4	4,529	0.09%
2020/10/12	1	40.35	10	40.30	40.60	-9	4,894	-0.18%
2020/10/08	0	0.00	12	41.20	41.30	-12	4,945	-0.24%
2020/10/07	2	41.30	0	0.00	41.30	2	5,013	0.04%
2020/10/05	0	0.00	1	41.25	41.25	-1	5,566	-0.02%
2020/09/29	2	40.85	100	40.73	40.60	-98	5,813	-1.69%
2020/09/28	1	40.85	0	0.00	41.05	1	5,978	0.02%
2020/09/25	5	41.35	2	40.70	41.20	3	6,077	0.05%
2020/09/23	1	39.95	0	0.00	40.20	1	6,050	0.02%
2020/09/22	1	40.20	0	0.00	40.20	1	6,190	0.02%
2020/09/21	3	40.85	10	41.10	40.85	-7	6,266	-0.11%
2020/09/10	5	40.94	0	0.00	40.60	5	6,820	0.07%
2020/09/09	4	40.69	0	0.00	41.20	4	6,839	0.06%
2020/09/08	4	41.48	1	41.35	41.65	3	6,812	0.04%
2020/09/07	5	42.70	4	41.69	41.70	1	6,812	0.01%
2020/09/04	2	42.25	0	0.00	42.60	2	6,795	0.03%
2020/09/03	1	43.60	3	43.45	43.10	-2	6,761	-0.03%
2020/09/02	8	43.00	0	0.00	42.80	8	6,641	0.12%
2020/09/01	1	43.00	0	0.00	43.10	1	6,643	0.02%
2020/08/25	0	0.00	0	42.25	42.25	0	6,525	0.00%
2020/08/24	1	42.50	3	42.70	42.75	-2	6,469	-0.03%
2020/08/21	6	42.47	1	42.85	42.85	5	6,403	0.08%
2020/08/20	44	41.80	56	40.86	40.90	-12	6,284	-0.19%
2020/08/19	31	43.88	4.3	43.08	43.25	26.7	6,081	0.44%
2020/08/18	0	0.00	0.1	41.95	41.85	-0.1	5,739	0.00%
2020/08/12	1	41.00	0	0.00	40.70	1	5,622	0.02%
2020/08/11	0	0.00	2	40.10	40.00	-2	5,566	-0.04%
2020/08/10	2	41.23	0	0.00	41.00	2	5,553	0.04%
2020/08/07	2	40.98	0	0.00	41.15	2	5,549	0.04%
2020/08/05	1	41.15	1	41.40	41.45	0	5,439	0.00%
2020/08/04	1	40.65	1	40.90	40.85	0	5,472	0.00%
2020/08/03	0	0.00	1	40.20	40.50	-1	5,366	-0.02%
2020/07/30	1	39.60	0	0.00	39.80	1	5,370	0.02%
2020/07/28	4	39.00	2	39.60	39.00	2	5,409	0.04%
2020/07/27	7	40.39	0	0.00	39.90	7	5,528	0.13%
2020/07/24	2	41.98	2	42.45	41.50	0	5,541	0.00%
2020/07/23	2	41.78	8	41.94	42.35	-6	5,432	-0.11%
2020/07/22	1	41.65	4	41.78	41.35	-3	5,414	-0.06%
2020/07/21	8	43.49	0	0.00	43.50	8	5,327	0.15%
2020/07/20	2	44.00	0	0.00	43.95	2	5,169	0.04%
2020/07/17	101	44.55	412	44.77	44.55	-311	5,089	-6.11%	大買/大賣/鉅額交易
2020/07/16	4	44.21	29	44.24	44.50	-25	4,903	-0.51%
2020/07/15	10	43.70	2	43.45	43.45	8	4,803	0.17%
2020/07/14	61	44.00	3	44.15	44.10	58	4,776	1.21%
2020/07/13	353	44.58	40	44.10	44.40	313	4,729	6.62%	大買/鉅額交易
2020/07/10	13	44.60	452	44.39	44.45	-439	4,649	-9.44%	大賣/鉅額交易
2020/07/09	453	43.39	1	43.15	43.75	452	4,245	10.65%	大買/鉅額交易
2020/07/08	0	0.00	2	41.90	42.00	-2	4,064	-0.05%
2020/07/07	20	41.80	1	41.50	42.00	19	4,020	0.47%
2020/07/06	2	41.25	0	0.00	41.25	2	3,895	0.05%
2020/07/03	1	40.65	0	0.00	40.25	1	3,836	0.03%
2020/07/02	0	0.00	4	40.23	40.40	-4	3,898	-0.10%
2020/06/29	0	0.00	2	38.45	38.35	-2	3,815	-0.05%
2020/06/24	41	39.37	3	39.53	39.05	38	3,795	1.00%
2020/06/23	2	39.43	0	0.00	39.40	2	3,794	0.05%
2020/06/22	2	39.43	7	39.69	40.00	-5	3,668	-0.14%
2020/06/19	0	0.00	5	38.10	38.45	-5	3,386	-0.15%
2020/06/18	0	0.00	1	37.95	37.95	-1	3,351	-0.03%
2020/06/16	3	37.80	5	37.95	38.00	-2	3,368	-0.06%
2020/06/12	0	0.00	3	36.50	36.90	-3	3,425	-0.09%
2020/06/11	4	37.60	2	37.85	37.35	2	3,458	0.06%
2020/06/09	7	37.86	0	0.00	37.80	7	3,634	0.19%
2020/06/08	2	38.35	2	38.13	38.20	0	3,693	0.00%
2020/06/05	6	38.33	4	38.48	38.75	2	3,634	0.06%
2020/06/04	6	37.80	2	38.15	37.95	4	3,598	0.11%
2020/06/03	0	0.00	3	37.68	37.70	-3	3,619	-0.08%
2020/06/02	0	0.00	1	37.55	37.40	-1	3,603	-0.03%
2020/06/01	0	0.00	1	36.65	37.10	-1	3,607	-0.03%
2020/05/27	4	37.45	6	37.48	37.35	-2	3,604	-0.06%
2020/05/25	3	35.60	0	0.00	35.80	3	3,519	0.09%
2020/05/22	5	36.15	0	0.00	36.05	5	3,507	0.14%
2020/05/15	5	36.44	0	0.00	36.35	5	3,531	0.14%
2020/05/14	3	37.43	7	37.35	37.10	-4	3,515	-0.11%
2020/05/12	1	38.05	0	0.00	38.20	1	3,502	0.03%
2020/05/11	0	0.00	4	38.78	38.60	-4	3,486	-0.11%
2020/05/08	0	0.00	1	37.90	37.90	-1	3,389	-0.03%
2020/05/06	1	37.60	0	0.00	37.35	1	3,364	0.03%
2020/05/05	2	37.80	3	38.10	37.65	-1	3,364	-0.03%
2020/04/30	3	38.52	10	38.60	38.45	-7	3,359	-0.21%
2020/04/29	0	0.00	1	37.10	37.10	-1	3,229	-0.03%
2020/04/28	1	36.40	0	36.45	36.30	1	3,230	0.03%
2020/04/27	6	35.86	2	35.75	36.00	4	3,293	0.12%
2020/04/24	3	36.00	5	36.26	35.75	-2	3,281	-0.06%
2020/04/23	0	0.00	2	36.00	35.85	-2	3,191	-0.06%
2020/04/21	11	34.61	0	0.00	34.25	11	3,148	0.35%
2020/04/20	0	0.00	5	35.49	35.45	-5	3,167	-0.16%
2020/04/17	6	35.72	2	35.53	35.20	4	3,171	0.13%
2020/04/16	0	0.00	2	35.45	35.55	-2	3,164	-0.06%
2020/04/15	1	35.10	0	0.00	35.10	1	3,179	0.03%
2020/04/14	4	35.00	15	34.87	34.90	-11	3,204	-0.34%
2020/04/13	0	0.00	5	34.60	34.50	-5	3,247	-0.15%
2020/04/09	0	0.00	1	34.60	34.40	-1	3,353	-0.03%
2020/04/08	1	34.85	7	34.84	35.00	-6	3,473	-0.17%
2020/04/07	7	34.51	10	34.58	34.90	-3	3,459	-0.09%
2020/04/06	0	0.00	1	31.45	32.75	-1	3,453	-0.03%
2020/04/01	1	29.65	0	0.00	29.80	1	3,570	0.03%
2020/03/27	1	28.60	0	0.00	28.90	1	3,612	0.03%
2020/03/13	12	28.52	0	0.00	28.45	12	4,071	0.29%
2020/03/12	2	33.55	3	31.60	31.50	-1	4,017	-0.02%
2020/03/10	0	0.00	1	35.05	35.05	-1	4,013	-0.02%
2020/03/09	11	35.28	0	0.00	35.00	11	4,066	0.27%
2020/03/02	0	0.00	2	36.88	36.50	-2	4,344	-0.05%
2020/02/27	2	37.55	0	0.00	37.20	2	4,385	0.05%
2020/02/26	0	0.00	1	38.45	38.20	-1	4,383	-0.02%
2020/02/24	2	37.88	2	37.90	37.95	0	4,427	0.00%
2020/02/21	1	38.35	2	38.65	38.35	-1	4,472	-0.02%
2020/02/20	1	38.85	2	38.60	38.75	-1	4,492	-0.02%
2020/02/18	1	38.10	0	0.00	38.10	1	4,567	0.02%
2020/02/17	1	38.75	0	0.00	38.80	1	4,685	0.02%
2020/02/11	3	38.85	0	0.00	38.90	3	5,467	0.05%
2020/02/10	5	38.20	0	0.00	38.00	5	5,641	0.09%
2020/02/06	1	39.30	1	39.45	39.40	0	5,885	0.00%
2020/02/05	2	38.90	0	0.00	38.90	2	5,997	0.03%
2020/02/04	2	38.30	2	39.20	39.40	0	6,363	0.00%
2020/02/03	1	38.00	6	36.78	38.00	-5	6,511	-0.08%
2020/01/31	1	39.75	3	40.15	39.80	-2	6,658	-0.03%
2020/01/30	1	41.50	8	41.10	40.30	-7	6,867	-0.10%
2020/01/20	0	0.00	2	44.95	44.75	-2	6,931	-0.03%
2020/01/17	3	44.88	0	0.00	44.75	3	7,059	0.04%
2020/01/16	3	44.67	2	44.63	44.70	1	7,236	0.01%
2020/01/15	1	44.55	3	44.15	44.10	-2	7,475	-0.03%
2020/01/14	0	0.00	2	44.45	44.45	-2	8,362	-0.02%
2020/01/13	0	0.00	1	43.35	43.60	-1	8,385	-0.01%
2020/01/09	2	43.35	0	0.00	43.20	2	8,509	0.02%
2020/01/08	7	43.44	0	0.00	43.25	7	8,763	0.08%
2020/01/07	5	43.35	5	43.30	43.00	0	8,956	0.00%
2020/01/03	4	45.50	6	45.66	45.35	-2	9,819	-0.02%
2020/01/02	4	46.46	8	46.74	45.90	-4	10,112	-0.04%
2019/12/31	1	45.80	0	0.00	45.80	1	10,155	0.01%
2019/12/30	0	0.00	4	45.88	46.10	-4	10,186	-0.04%
2019/12/27	4	45.61	0	0.00	46.00	4	10,049	0.04%
2019/12/25	2	43.75	2	43.75	43.85	0	9,696	0.00%
2019/12/24	0	0.00	4	43.75	43.85	-4	9,720	-0.04%
2019/12/23	4	43.88	0	0.00	43.75	4	9,746	0.04%
2019/12/20	7	43.57	0	0.00	43.45	7	9,733	0.07%
2019/12/19	0	0.00	2	43.23	43.20	-2	9,735	-0.02%
2019/12/18	1	43.80	9	43.82	43.40	-8	9,748	-0.08%
2019/12/16	2	43.80	1	43.80	44.10	1	9,899	0.01%
2019/12/13	1	43.80	3	43.83	43.70	-2	10,019	-0.02%
2019/12/12	9	45.79	7	45.90	44.65	2	9,924	0.02%
2019/12/11	1	44.75	4	44.83	45.25	-3	9,721	-0.03%
2019/12/10	3	45.03	1	44.75	44.80	2	9,684	0.02%
2019/12/09	4	44.34	1.6	44.04	43.85	2.4	9,488	0.03%
2019/12/05	1	43.35	1.1	43.25	43.30	-0.1	9,755	0.00%
2019/12/04	1	43.30	0	0.00	43.00	1	9,952	0.01%
2019/12/03	5	44.21	3	44.08	43.90	2	9,913	0.02%
2019/12/02	1	43.75	1	43.05	43.50	0	9,777	0.00%
2019/11/29	1	42.65	0	0.00	43.15	1	9,734	0.01%
2019/11/28	1	43.40	13	43.24	43.45	-12	9,673	-0.12%
2019/11/27	1	43.30	0	0.00	43.55	1	9,674	0.01%
2019/11/26	2	43.15	3	43.17	43.50	-1	9,652	-0.01%
2019/11/25	0	0.00	10	42.80	42.75	-10	9,633	-0.10%
2019/11/22	2	42.70	1	42.45	42.35	1	9,644	0.01%
2019/11/21	0	0.00	2	43.05	42.60	-2	9,690	-0.02%
2019/11/20	3	42.43	2	43.10	42.35	1	9,701	0.01%
2019/11/19	0	0.00	1	43.65	43.20	-1	9,746	-0.01%
2019/11/18	1	43.20	1	43.50	43.50	0	9,730	0.00%
2019/11/15	22	42.90	0	0.00	43.05	22	9,742	0.23%
2019/11/14	7	41.97	9	42.14	42.20	-2	9,773	-0.02%
2019/11/13	4	42.39	2	43.38	42.10	2	9,656	0.02%
2019/11/12	13	45.14	5	44.98	44.65	8	9,317	0.09%
2019/11/11	20	45.78	23	45.32	45.20	-3	9,183	-0.03%
2019/11/08	3	45.45	18	45.41	45.70	-15	8,954	-0.17%
2019/11/07	5	45.80	4	44.43	44.95	1	8,821	0.01%
2019/11/06	11	44.97	33	44.87	44.60	-22	8,649	-0.25%
2019/11/05	10	44.20	0	0.00	44.05	10	8,518	0.12%
2019/11/04	2	45.10	2.1	45.39	45.00	-0.1	8,393	0.00%
2019/11/01	18	46.19	5	45.55	45.90	13	8,267	0.16%
2019/10/31	1	45.30	13	45.50	45.70	-12	7,899	-0.15%
2019/10/30	14	44.90	3	45.10	45.00	11	7,712	0.14%
2019/10/29	10	45.31	23	45.28	44.75	-13	7,522	-0.17%
2019/10/28	4	44.56	4.1	44.36	44.20	-0.1	7,296	0.00%
2019/10/25	8	43.90	5	44.09	43.80	3	7,172	0.04%
2019/10/24	21	44.80	2	44.80	44.80	19	7,057	0.27%
2019/10/23	5	46.44	4	46.84	45.05	1	6,886	0.01%
2019/10/22	37	46.09	42	46.91	46.00	-5	6,665	-0.08%
2019/10/21	1	43.55	5	43.80	44.00	-4	5,805	-0.07%
2019/10/18	0	0.00	7	43.56	43.60	-7	5,744	-0.12%
2019/10/17	17	42.98	14	43.26	43.35	3	5,658	0.05%
2019/10/16	51	43.64	51	44.05	43.05	0	5,626	0.00%
2019/10/15	30	43.77	22	43.99	43.30	8	5,344	0.15%
2019/10/14	43	42.27	50	42.90	44.55	-7	5,150	-0.14%
2019/10/09	35	39.57	42	40.02	40.50	-7	4,702	-0.15%
2019/10/08	2	38.55	11	38.45	38.50	-9	4,309	-0.21%
2019/10/07	2	37.35	21	37.35	37.35	-19	4,173	-0.46%
2019/10/04	4	35.20	0	0.00	36.55	4	4,071	0.10%
2019/10/02	1	35.35	0	0.00	35.40	1	3,985	0.03%
2019/09/27	14	34.87	0	0.00	34.80	14	4,004	0.35%
2019/09/26	0	0.00	1	36.00	35.60	-1	3,976	-0.03%
2019/09/25	5	35.55	3	35.35	35.55	2	3,944	0.05%
2019/09/24	2	36.15	2	36.18	36.00	0	3,936	0.00%
2019/09/20	0	0.00	1	36.75	36.10	-1	3,869	-0.03%
2019/09/18	1	36.80	19	36.28	37.00	-18	3,653	-0.49%
2019/09/17	0	0.00	1	35.55	35.55	-1	3,510	-0.03%
2019/09/12	0	0.00	5	35.65	36.15	-5	3,531	-0.14%
2019/09/11	5	34.55	0	0.00	34.70	5	3,454	0.14%
2019/09/10	10	35.10	1	35.10	34.80	9	3,423	0.26%
2019/09/09	25	36.40	13	36.65	35.70	12	3,350	0.36%
2019/09/06	16	36.23	29	36.07	36.60	-13	3,022	-0.43%
2019/09/05	7	35.14	11	35.35	34.85	-4	2,852	-0.14%
2019/09/04	7	35.03	0	0.00	35.20	7	2,855	0.25%
2019/09/03	5	34.74	51	35.30	35.20	-46	2,837	-1.62%
2019/09/02	1	34.80	0	0.00	34.80	1	2,785	0.04%
2019/08/30	4	34.71	0	0.00	34.65	4	2,772	0.14%
2019/08/28	2	33.85	1	34.35	34.30	1	2,732	0.04%
2019/08/27	1	33.70	2	34.00	33.75	-1	2,691	-0.04%
2019/08/26	20	33.51	0	0.00	33.35	20	2,671	0.75%
2019/08/23	15	35.64	0	0.00	35.30	15	2,631	0.57%
2019/08/22	11	35.42	36	35.66	35.75	-25	2,602	-0.96%
2019/08/21	4	34.90	0	0.00	34.85	4	2,522	0.16%
2019/08/20	13	35.02	19	34.90	35.05	-6	2,497	-0.24%
2019/08/19	35	34.95	7	35.05	35.05	28	2,432	1.15%
2019/08/16	0	0.00	2	32.75	32.90	-2	2,354	-0.08%
2019/08/15	1	31.30	1	31.05	31.60	0	2,333	0.00%
2019/08/13	0	0.00	3	31.80	31.90	-3	2,342	-0.13%
2019/08/08	0	0.00	2	32.15	32.00	-2	2,394	-0.08%
2019/08/07	0	0.00	1	31.25	31.05	-1	2,406	-0.04%
2019/08/05	2	31.10	0	0.00	30.80	2	2,551	0.08%
2019/08/02	5	31.96	0	0.00	31.80	5	2,666	0.19%
2019/08/01	9	33.65	0	0.00	33.35	9	2,703	0.33%
2019/07/31	6	33.48	1	33.25	34.00	5	2,807	0.18%
2019/07/29	4	35.68	0	0.00	35.65	4	2,808	0.14%
2019/07/26	1	35.50	6	35.70	35.70	-5	2,837	-0.18%
2019/07/25	0	0.00	2	34.85	35.30	-2	2,875	-0.07%
2019/07/24	6	34.72	0	0.00	34.65	6	2,889	0.21%
2019/07/23	0	0.00	1	35.70	35.15	-1	2,959	-0.03%
2019/07/16	1	35.20	0	0.00	35.10	1	3,048	0.03%
2019/07/15	0	0.00	2	35.40	35.15	-2	3,079	-0.06%
2019/07/11	16	36.44	21	35.85	36.80	-5	3,099	-0.16%
2019/07/10	0	0.00	1	35.40	35.80	-1	2,908	-0.03%
2019/07/08	5	32.65	0	0.00	32.35	5	2,991	0.17%
2019/07/05	1	32.65	0	0.00	32.80	1	3,075	0.03%
2019/07/01	0	0.00	20	32.20	32.60	-20	3,839	-0.52%
2019/06/21	0	0.00	19	32.64	31.70	-19	4,317	-0.44%
2019/06/20	10	32.00	7	31.94	32.35	3	4,331	0.07%
2019/06/17	6	31.28	1	31.00	31.00	5	4,482	0.11%
2019/06/14	1	31.65	0	0.00	31.55	1	4,557	0.02%
2019/06/13	8	31.64	2	32.25	31.50	6	4,625	0.13%
2019/06/11	5	31.25	1	31.60	31.15	4	4,830	0.08%
2019/06/10	0	0.00	1	31.10	31.00	-1	5,174	-0.02%
2019/06/04	5	31.34	0	0.00	31.00	5	6,214	0.08%
2019/05/31	2	32.10	4	32.15	32.05	-2	6,806	-0.03%
2019/05/30	4	31.44	0	0.00	31.40	4	7,087	0.06%
2019/05/23	2	30.90	0	0.00	30.90	2	7,217	0.03%
2019/05/21	0	0.00	1	32.00	32.65	-1	7,196	-0.01%
2019/05/20	4	31.85	4	31.94	32.10	0	7,191	0.00%
2019/05/17	4	31.55	7	31.90	31.55	-3	7,296	-0.04%
2019/05/16	1	32.95	0	0.00	32.85	1	7,308	0.01%
2019/05/15	3	33.90	0	0.00	33.95	3	7,297	0.04%
2019/05/14	1	31.95	0	0.00	33.00	1	7,285	0.01%
2019/05/13	0	0.00	2	33.10	32.80	-2	7,185	-0.03%
2019/05/10	9	33.93	9	34.40	33.70	0	7,109	0.00%
2019/05/09	6	35.48	2	35.70	35.45	4	6,976	0.06%
2019/05/03	1	38.30	0	0.00	39.00	1	6,703	0.01%
2019/05/02	1	38.90	1	39.00	38.80	0	6,634	0.00%
2019/04/30	0	0.00	3	36.80	37.50	-3	6,546	-0.05%
2019/04/29	3	37.40	0	0.00	37.50	3	6,501	0.05%
2019/04/26	1	39.00	3	38.95	38.95	-2	6,379	-0.03%
2019/04/25	3	38.07	4	37.80	37.95	-1	6,240	-0.02%
2019/04/24	1	38.10	0	0.00	37.85	1	6,232	0.02%
2019/04/22	0	0.00	4	38.61	38.65	-4	6,181	-0.06%
2019/04/19	1	37.95	1	37.65	37.70	0	6,119	0.00%
2019/04/18	3	39.42	0	0.00	38.25	3	6,016	0.05%
2019/04/17	0	0.00	7	40.34	39.20	-7	5,932	-0.12%
2019/04/16	7	39.74	24	39.98	39.50	-17	5,834	-0.29%
2019/04/15	0	0.00	1	40.05	40.20	-1	5,761	-0.02%
2019/04/12	9	39.61	0	0.00	38.95	9	5,677	0.16%
2019/04/11	1	40.00	25	40.03	40.05	-24	5,554	-0.43%
2019/04/10	25	41.77	2	41.78	41.10	23	5,459	0.42%
2019/04/09	3	43.30	5	42.41	42.90	-2	5,339	-0.04%
2019/04/08	40	44.58	12	44.24	43.05	28	5,252	0.53%
2019/04/03	15	40.94	33	42.63	43.45	-18	5,053	-0.36%
2019/04/02	2	39.60	7	39.64	39.50	-5	4,620	-0.11%
2019/04/01	4	38.90	0	0.00	39.00	4	4,567	0.09%
2019/03/29	1	39.55	0	0.00	39.20	1	4,523	0.02%
2019/03/28	0	0.00	9	39.94	39.05	-9	4,497	-0.20%
2019/03/27	10	40.26	2	40.75	40.75	8	4,438	0.18%
2019/03/26	2	39.15	21	39.29	39.00	-19	4,258	-0.45%
2019/03/25	3	37.50	1	38.25	38.00	2	4,125	0.05%
2019/03/22	1	38.40	1	38.90	38.25	0	4,042	0.00%
2019/03/21	4	38.28	0	0.00	38.65	4	3,975	0.10%
2019/03/20	4	38.18	2	38.85	38.15	2	3,961	0.05%
2019/03/19	3	38.38	0	0.00	38.00	3	3,894	0.08%
2019/03/18	5	38.06	10	38.37	38.65	-5	3,804	-0.13%
2019/03/15	9	39.52	5	39.28	38.50	4	3,726	0.11%
2019/03/14	16	39.89	11	39.85	40.65	5	3,582	0.14%
2019/03/13	4	39.18	25.8	38.83	40.30	-21.8	3,419	-0.64%
2019/03/12	33	39.82	35	39.30	37.55	-2	3,078	-0.06%
2019/03/11	5	35.93	10	38.18	38.60	-5	2,521	-0.20%
2019/03/08	16	34.41	11	34.56	35.10	5	2,187	0.23%
2019/03/07	17	34.64	18	34.74	35.10	-1	2,108	-0.05%
2019/03/06	12	33.72	10	33.86	34.70	2	1,888	0.11%
2019/03/05	8.1	32.64	16	32.08	31.95	-7.9	1,550	-0.51%
2019/03/04	0	0.00	6	29.77	30.40	-6	1,261	-0.48%
2019/02/27	3	28.20	80	28.21	28.80	-77	1,193	-6.45%
2019/02/26	1	28.95	3	28.73	28.35	-2	1,179	-0.17%
2019/02/25	5	27.49	0	0.00	27.95	5	1,128	0.44%
2019/02/22	6	27.27	0	0.00	27.30	6	1,125	0.53%
2019/02/21	2	27.90	0	0.00	27.95	2	1,133	0.18%
2019/02/20	3	27.83	2	27.85	28.10	1	1,163	0.09%
2019/02/18	12	28.13	7	27.84	28.00	5	1,411	0.35%
2019/02/15	8.8	26.74	19	26.36	26.90	-10.2	1,301	-0.78%
2019/02/13	6	25.19	0	0.00	25.05	6	1,222	0.49%
2019/01/25	0	0.00	0.5	23.90	24.05	-0.5	1,168	-0.04%
2019/01/14	5	23.40	0	0.00	23.30	5	1,206	0.41%
2019/01/09	5	23.40	0	0.00	23.40	5	1,234	0.41%
2019/01/04	3	22.45	0	0.00	22.50	3	1,256	0.24%
2019/01/03	5	23.11	0	0.00	23.10	5	1,296	0.39%
2018/12/28	0	0.00	2	23.90	23.70	-2	1,318	-0.15%
2018/12/27	0	0.00	1	24.20	23.80	-1	1,344	-0.07%
2018/12/25	1	23.30	0	0.00	23.85	1	1,351	0.07%
2018/12/24	2	23.75	5	24.05	24.05	-3	1,352	-0.22%
2018/12/20	11	23.10	6	23.15	22.95	5	1,353	0.37%
2018/12/18	0	0.00	1	24.10	23.85	-1	1,350	-0.07%
2018/12/14	1	24.55	0	0.00	24.60	1	1,449	0.07%
2018/12/13	2	25.05	4	25.36	25.20	-2	1,446	-0.14%
2018/12/11	5	24.15	0	0.00	24.20	5	1,432	0.35%
2018/12/06	2	24.48	0	0.00	24.30	2	1,444	0.14%
2018/12/05	4	25.46	0	0.00	25.40	4	1,438	0.28%
2018/12/04	0	0.00	4	25.50	25.65	-4	1,453	-0.28%
2018/11/27	0	0.00	1	24.00	24.00	-1	1,334	-0.07%
2018/11/26	10	24.10	0	0.00	24.10	10	1,335	0.75%
2018/11/22	1	24.35	8	24.67	24.35	-7	1,335	-0.52%
2018/11/21	2	24.00	0	0.00	24.10	2	1,312	0.15%
2018/11/20	9	24.31	9	24.32	24.15	0	1,301	0.00%
2018/11/19	0	0.00	1	24.15	24.10	-1	1,272	-0.08%
2018/11/16	3	23.77	2	24.15	24.00	1	1,240	0.08%
2018/11/08	0	0.00	6	21.82	21.75	-6	1,037	-0.58%
2018/11/02	3	21.85	0	0.00	21.75	3	1,074	0.28%
2018/10/26	0	0.00	1	20.35	20.15	-1	1,103	-0.09%
2018/10/25	4	20.20	0	0.00	20.30	4	1,130	0.35%
2018/10/23	0	0.00	3	20.90	20.80	-3	1,131	-0.27%
2018/10/18	1	22.15	0	0.00	21.80	1	1,111	0.09%
2018/10/16	3	21.90	0	0.00	21.90	3	1,109	0.27%
2018/10/15	0	0.00	5	22.45	22.05	-5	1,106	-0.45%
2018/10/12	5	21.50	0	0.00	21.75	5	1,115	0.45%
2018/10/11	0	0.00	6	22.00	21.85	-6	1,110	-0.54%
2018/10/08	0	0.00	1	24.00	24.20	-1	1,059	-0.09%
2018/10/05	7	25.02	0	0.00	24.30	7	1,052	0.67%
2018/10/04	1	26.00	0	0.00	25.85	1	1,025	0.10%
2018/10/01	2	26.20	0	0.00	26.20	2	1,030	0.19%
2018/09/25	1	26.00	0	0.00	25.90	1	1,029	0.10%
2018/09/20	1	26.55	0	0.00	26.50	1	936	0.11%
2018/09/19	3	27.15	0	0.00	26.85	3	918	0.33%
2018/09/17	1	28.05	4	28.10	28.20	-3	920	-0.33%
2018/09/11	3	27.05	0	0.00	26.95	3	927	0.32%
2018/09/07	2	27.30	0	0.00	27.20	2	926	0.22%
2018/09/05	2	27.95	0	0.00	27.75	2	944	0.21%
2018/08/31	5	28.00	0	0.00	28.05	5	967	0.52%
2018/08/22	0	0.00	3	27.90	28.00	-3	1,026	-0.29%
2018/08/20	3	27.55	1	28.20	27.60	2	1,039	0.19%
2018/08/15	1	27.10	0	0.00	28.30	1	1,018	0.10%
2018/08/03	9	30.59	0	0.00	30.80	9	1,063	0.85%
2018/08/02	25	30.99	0	0.00	30.80	25	1,054	2.37%
2018/08/01	1	33.05	30	33.03	33.05	-29	1,061	-2.73%
2018/07/31	0	0.00	1	33.05	33.10	-1	1,050	-0.10%
2018/07/27	0	0.00	3	33.05	33.00	-3	1,061	-0.28%
2018/07/23	1	32.30	0	0.00	32.10	1	1,081	0.09%
2018/07/19	1	32.55	0	0.00	32.55	1	1,094	0.09%
2018/07/13	0	0.00	0	31.70	31.70	0	1,092	0.00%
2018/07/06	10	31.28	0	0.00	30.65	10	1,088	0.92%
2018/06/25	5	34.05	0	0.00	34.00	5	1,063	0.47%
2018/06/20	3	35.20	0	0.00	35.15	3	1,036	0.29%
2018/06/19	1	35.70	0	0.00	35.55	1	1,031	0.10%
2018/06/15	1	35.80	0	0.00	36.80	1	1,008	0.10%
2018/06/14	0	0.00	3	36.12	35.90	-3	990	-0.30%
2018/06/12	3	36.25	0	0.00	35.80	3	975	0.31%
2018/06/07	2	35.95	0	0.00	36.30	2	961	0.21%
2018/06/04	0	0.00	5	35.75	35.70	-5	934	-0.54%
2018/05/31	7	35.06	0	0.00	35.45	7	970	0.72%
2018/05/30	51	35.08	0	0.00	35.05	51	966	5.28%
2018/05/24	29	35.05	0	0.00	35.20	29	968	2.99%
2018/05/23	5	35.15	0	0.00	35.15	5	977	0.51%
2018/05/21	1	35.15	0	0.00	35.15	1	1,002	0.10%
2018/05/18	20	35.15	0	0.00	35.05	20	1,007	1.98%
2018/05/16	10	36.20	0	0.00	35.55	10	991	1.01%
2018/05/11	1.2	40.42	1	40.95	41.00	0.2	988	0.02%
2018/05/09	0	0.00	3	40.78	41.00	-3	998	-0.30%
2018/05/08	0	0.00	1	39.30	39.30	-1	986	-0.10%
2018/05/07	1	38.80	0	0.00	39.10	1	982	0.10%
2018/05/02	0	0.00	3	38.75	39.20	-3	983	-0.31%
2018/04/30	4	38.25	1	38.50	38.75	3	990	0.30%
2018/04/25	1	39.50	0	0.00	39.50	1	1,011	0.10%
2018/04/24	0	0.00	1	39.60	40.05	-1	1,006	-0.10%
2018/04/10	1	40.50	0	0.00	41.00	1	1,165	0.09%
2018/04/02	1	40.75	0	0.00	40.75	1	1,190	0.08%
2018/03/31	1	40.75	0	0.00	40.75	1	1,194	0.08%
2018/03/14	0	0.00	8	42.90	43.15	-8	1,721	-0.46%
2018/03/09	5	42.55	0	0.00	42.70	5	1,794	0.28%
2018/03/07	1	43.40	0	0.00	42.85	1	1,843	0.05%
2018/03/06	0	0.00	8	42.16	42.60	-8	1,828	-0.44%
2018/02/22	1	41.60	0	0.00	41.60	1	2,024	0.05%
2018/02/12	3	41.25	0	0.00	41.15	3	2,110	0.14%
2018/02/06	7	41.37	0	0.00	41.75	7	2,182	0.32%
2018/02/05	6	45.48	0	0.00	45.60	6	2,157	0.28%
2018/01/29	0	0.00	7	45.96	45.90	-7	2,474	-0.28%
2018/01/12	4	47.65	0	0.00	47.80	4	3,009	0.13%
2018/01/04	0.3	49.40	0	0.00	49.45	0.3	3,273	0.01%
2018/01/03	2	49.70	2	49.75	49.75	0	3,364	0.00%