正崴 (2392)-國泰-新莊券商分點個股進出

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
49.50
漲跌
▲0.75
漲幅
+1.54%
成交量
10,361張
產業
上市電子零組件類股
592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－國泰-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/06	3	49.53	3.1	49.41	49.50	-0.1	2,921	0.00%
2024/05/03	45	48.63	22.1	48.54	48.75	22.9	2,761	0.83%
2024/05/02	0.1	46.50	0	0.00	46.70	0.1	2,466	0.00%
2024/04/30	0	0.00	1.1	47.00	46.60	-1.1	2,460	-0.04%
2024/04/29	3	46.40	4	46.73	46.60	-1	2,442	-0.04%
2024/04/26	0	45.50	0	0.00	45.50	0	2,404	0.00%
2024/04/25	2.1	45.79	2	45.65	45.40	0.1	2,422	0.00%
2024/04/24	0	45.80	1	45.15	45.80	-1	2,415	-0.04%
2024/04/22	0	0.00	1	44.30	44.15	-1	2,424	-0.04%
2024/04/19	1	43.95	0	0.00	44.40	1	2,430	0.04%
2024/04/18	0.1	45.52	8	46.74	46.25	-7.9	2,388	-0.33%
2024/04/16	9	43.96	0.5	44.04	43.50	8.5	2,351	0.36%
2024/04/15	0	0.00	5	45.91	45.80	-5	2,301	-0.22%
2024/04/12	0	0.00	0.5	45.65	46.25	-0.5	2,301	-0.02%
2024/04/11	3	46.00	0	0.00	45.85	3	2,300	0.13%
2024/04/08	3	46.15	1	45.95	45.90	2	2,389	0.08%
2024/04/03	1	46.30	1	46.50	46.35	0	2,378	0.00%
2024/04/02	2	46.78	3	47.07	47.00	-1	2,371	-0.04%
2024/04/01	6	47.43	6	47.36	47.10	0	2,388	0.00%
2024/03/29	6	47.07	3.1	47.93	46.40	3	2,313	0.13%
2024/03/28	0	0.00	12	46.44	46.00	-12	2,161	-0.56%
2024/03/27	6	47.13	13	46.39	47.10	-7	2,122	-0.33%
2024/03/26	2	45.05	0	0.00	44.85	2	2,030	0.10%
2024/03/25	0	0.00	1	45.40	45.15	-1	2,077	-0.05%
2024/03/22	0	0.00	4	45.04	45.00	-4	2,139	-0.19%
2024/03/21	0	44.90	0	0.00	44.90	0	2,252	0.00%
2024/03/20	1	45.00	6	44.68	44.40	-5	2,327	-0.21%
2024/03/19	1	43.95	0	0.00	44.05	1	2,418	0.04%
2024/03/15	0	0.00	1	44.55	44.15	-1	3,287	-0.03%
2024/03/14	2	44.80	1	44.40	44.40	1	3,448	0.03%
2024/03/13	26	45.57	26	45.28	45.15	0	3,437	0.00%
2024/03/12	0	0.00	1	45.40	45.20	-1	3,402	-0.03%
2024/03/11	1	43.95	4	43.85	43.90	-3	3,333	-0.09%
2024/03/08	3	44.33	2	44.48	43.95	1	3,332	0.03%
2024/03/07	1	45.55	0	0.00	45.45	1	3,320	0.03%
2024/03/06	3	46.25	1	46.20	46.05	2	3,334	0.06%
2024/03/05	7.1	46.35	0	0.00	46.50	7.1	3,341	0.21%
2024/03/04	1	45.95	2	45.85	45.85	-1	3,355	-0.03%
2024/03/01	6.1	45.29	7	45.54	46.05	-0.9	3,335	-0.03%
2024/02/29	0	0.00	12	45.10	45.45	-12	3,380	-0.35%
2024/02/27	13	44.30	1	44.60	44.50	12	3,421	0.35%
2024/02/26	6	44.78	11	44.67	44.50	-5	3,391	-0.15%
2024/02/23	2	44.28	0	0.00	43.90	2	3,346	0.06%
2024/02/19	1.1	43.47	0	0.00	43.75	1.1	3,302	0.03%
2024/02/16	1	43.10	0	0.00	43.20	1	3,320	0.03%
2024/02/15	1.1	42.65	0.1	42.88	42.85	1	3,317	0.03%
2024/02/05	0	0.00	1	43.80	43.50	-1	3,335	-0.03%
2024/02/02	0.1	43.75	23	43.79	43.70	-22.9	3,322	-0.69%
2024/02/01	14	44.26	6	44.24	44.05	8	3,319	0.24%
2024/01/31	0	44.55	20	44.50	44.75	-20	3,332	-0.60%
2024/01/29	1	44.80	0	0.00	44.80	1	3,325	0.03%
2024/01/25	15.1	44.86	0	44.85	44.80	15	3,329	0.45%
2024/01/24	0.1	45.30	0	0.00	45.00	0.1	3,328	0.00%
2024/01/23	11	44.90	0	0.00	44.75	11	3,330	0.33%
2024/01/22	0	44.35	0	0.00	44.35	0	3,319	0.00%
2024/01/17	1.1	44.11	0	0.00	44.15	1.1	3,288	0.03%
2024/01/15	1	45.00	16	45.03	45.20	-15	3,254	-0.46%
2024/01/12	2	44.83	3	44.75	44.60	-1	3,252	-0.03%
2024/01/11	1	45.30	0.4	44.70	44.75	0.6	3,265	0.02%
2024/01/10	4	44.76	0	0.00	44.75	4	3,293	0.12%
2024/01/09	1.1	45.30	0	0.00	45.30	1.1	3,286	0.03%
2024/01/08	3	45.92	0	0.00	45.80	3	3,284	0.09%
2024/01/05	2.1	45.97	0	0.00	45.75	2.1	3,279	0.06%
2024/01/04	8	46.68	1.6	47.06	46.10	6.4	3,261	0.19%
2024/01/03	1	48.85	0.1	48.65	48.80	0.9	3,179	0.03%
2024/01/02	0	0.00	2	48.75	48.50	-2	3,161	-0.06%
2023/12/29	2	48.35	3	48.28	48.30	-1	3,162	-0.03%
2023/12/28	0	0.00	3	48.75	48.65	-3	3,161	-0.09%
2023/12/27	2	48.90	10	49.01	48.65	-8	3,156	-0.25%
2023/12/26	4	48.31	10	48.39	48.40	-6	3,133	-0.19%
2023/12/22	2	48.20	2.1	48.60	48.20	-0.1	3,145	0.00%
2023/12/21	2.1	49.10	8.1	48.86	48.80	-6.1	3,163	-0.19%
2023/12/20	2.2	49.89	14	49.83	49.90	-11.8	3,185	-0.37%
2023/12/19	8	48.25	0	0.00	48.50	8	3,128	0.26%
2023/12/18	3	50.53	0	0.00	49.20	3	3,071	0.10%
2023/12/15	6	50.07	6	50.03	50.20	0	2,983	0.00%
2023/12/14	4	49.96	1.1	49.89	50.00	2.9	3,012	0.10%
2023/12/13	17.1	49.34	13.2	49.44	49.60	3.9	2,903	0.13%
2023/12/12	21.6	50.05	33.3	50.14	51.60	-11.7	2,612	-0.45%
2023/12/11	4.4	46.91	17.3	46.68	47.10	-12.9	2,064	-0.62%
2023/12/08	0	0.00	0.2	44.38	44.45	-0.2	1,938	-0.01%
2023/12/07	12	45.29	0.1	45.10	44.80	11.9	1,949	0.61%
2023/12/06	6	44.65	3	44.87	45.00	3	1,967	0.15%
2023/12/04	7.2	44.56	0	0.00	44.45	7.2	1,983	0.36%
2023/12/01	1	44.70	2	44.78	44.90	-1	1,982	-0.05%
2023/11/30	3.3	44.13	2	44.45	44.10	1.3	2,001	0.06%
2023/11/29	3	44.28	3	44.00	44.30	0	2,037	0.00%
2023/11/28	3.3	43.84	3	43.93	43.90	0.3	2,078	0.01%
2023/11/27	1	43.70	3	43.92	43.35	-2	2,148	-0.09%
2023/11/24	7	42.22	0.1	42.30	42.65	6.9	2,203	0.31%
2023/11/23	0	0.00	0.1	41.65	41.85	-0.1	2,166	0.00%
2023/11/22	25	41.13	0	0.00	41.20	25	2,196	1.14%
2023/11/21	8	41.26	0	0.00	41.25	8	2,228	0.36%
2023/11/16	0	0.00	1	41.15	40.90	-1	2,278	-0.04%
2023/11/09	0	39.35	0	0.00	39.10	0	2,462	0.00%
2023/11/03	0	38.90	0	0.00	38.80	0	2,484	0.00%
2023/11/02	0.2	39.00	0	0.00	38.95	0.2	2,514	0.01%
2023/10/31	1	38.75	0	0.00	38.45	1	2,523	0.04%
2023/10/30	2	39.00	0	0.00	38.80	2	2,538	0.08%
2023/10/26	1	39.05	0	0.00	39.00	1	2,588	0.04%
2023/10/24	5	38.80	1	39.00	39.10	4	2,641	0.15%
2023/10/20	0.1	38.95	0	0.00	38.95	0.1	2,848	0.00%
2023/10/19	0.4	39.49	0	0.00	39.25	0.4	2,886	0.01%
2023/10/18	0	40.00	0	0.00	39.80	0	2,917	0.00%
2023/10/16	1	40.85	2	40.85	40.75	-1	2,938	-0.03%
2023/10/13	0	0.00	1	41.60	41.30	-1	2,962	-0.03%
2023/10/12	0	0.00	2	41.50	41.30	-2	2,990	-0.07%
2023/10/11	2	40.95	1	41.10	41.10	1	2,993	0.03%
2023/10/05	2	40.88	0	0.00	40.95	2	2,995	0.07%
2023/10/04	2	40.73	0	0.00	40.80	2	3,002	0.07%
2023/10/02	0.1	41.50	0	0.00	41.50	0.1	3,043	0.00%
2023/09/28	0	0.00	1	41.00	40.90	-1	3,106	-0.03%
2023/09/27	1	40.45	1	40.30	40.35	0	3,132	0.00%
2023/09/26	2.1	41.42	0	0.00	40.95	2.1	3,146	0.07%
2023/09/25	2.2	42.86	2	41.90	41.90	0.2	3,118	0.01%
2023/09/22	2	41.35	2	41.13	41.40	0	3,061	0.00%
2023/09/21	1	41.15	1	41.35	41.35	0	3,053	0.00%
2023/09/20	2	42.27	0	0.00	41.85	2	3,045	0.07%
2023/09/19	4	43.89	2.5	44.96	42.75	1.5	3,033	0.05%
2023/09/18	1	43.55	1	43.30	43.10	0	2,978	0.00%
2023/09/15	1	43.10	6	43.05	43.00	-5	2,965	-0.17%
2023/09/14	7	43.74	1.1	44.72	43.50	5.9	2,939	0.20%
2023/09/13	1	44.20	3	44.42	44.40	-2	2,898	-0.07%
2023/09/12	0	0.00	3	43.92	43.80	-3	2,897	-0.10%
2023/09/11	0.1	43.45	0	0.00	43.80	0.1	2,894	0.00%
2023/09/08	3	45.13	5	45.80	44.85	-2	2,844	-0.07%
2023/09/06	2	45.78	1	45.46	45.80	1	2,882	0.03%
2023/09/05	0	0.00	2.1	46.44	45.90	-2.1	2,854	-0.07%
2023/09/04	4	46.69	2	46.73	46.65	2	2,804	0.07%
2023/09/01	6	46.13	6.1	46.15	45.85	-0.1	2,740	0.00%
2023/08/31	10	46.42	3.2	46.37	46.65	6.8	2,656	0.26%
2023/08/30	1	44.90	29	45.42	45.80	-28	2,554	-1.10%
2023/08/29	5	44.17	1.1	44.05	44.10	3.9	2,428	0.16%
2023/08/28	0	0.00	0.6	43.69	43.80	-0.6	2,421	-0.02%
2023/08/25	0	0.00	0.4	43.24	43.25	-0.4	2,478	-0.02%
2023/08/23	2.1	42.87	4	43.00	42.95	-2	2,425	-0.08%
2023/08/21	0	0.00	1	42.60	42.40	-1	2,375	-0.04%
2023/08/17	0.3	42.80	0	0.00	42.85	0.3	2,326	0.01%
2023/08/16	3	42.20	5	42.24	42.35	-2	2,277	-0.09%
2023/08/15	1	41.95	0	41.75	42.20	1	2,221	0.04%
2023/08/14	0	0.00	3.5	39.79	39.95	-3.5	2,106	-0.17%
2023/08/11	0	39.00	0	0.00	39.00	0	2,074	0.00%
2023/08/09	0	0.00	1	39.55	39.45	-1	2,113	-0.05%
2023/08/08	3	39.97	1	39.50	40.00	2	2,112	0.09%
2023/08/04	1	38.35	0	38.55	38.50	1	2,080	0.05%
2023/08/02	6	38.25	0	0.00	38.25	6	2,074	0.29%
2023/07/31	1.1	39.53	0	0.00	39.00	1.1	2,043	0.05%
2023/07/28	1	39.35	0	0.00	39.70	1	2,008	0.05%
2023/07/27	7	40.49	0	0.00	40.00	7	1,985	0.35%
2023/07/26	0	40.70	20	41.13	40.50	-20	1,964	-1.02%
2023/07/25	22	43.32	4	43.00	43.30	18	1,855	0.97%
2023/07/24	0	0.00	5	43.07	43.05	-5	1,768	-0.28%
2023/07/21	2	42.88	0	0.00	42.95	2	1,720	0.12%
2023/07/20	1	42.35	2	42.30	42.20	-1	1,692	-0.06%
2023/07/19	1	42.95	0	0.00	42.80	1	1,639	0.06%
2023/07/18	0	0.00	1	43.35	43.25	-1	1,633	-0.06%
2023/07/17	0	0.00	3.2	43.62	43.95	-3.2	1,619	-0.20%
2023/07/14	1	43.05	0	0.00	43.00	1	1,631	0.06%
2023/07/13	1	43.20	0	0.00	42.95	1	1,683	0.06%
2023/07/12	4	42.78	0.1	43.15	42.80	3.9	1,682	0.23%
2023/07/07	5	43.49	3	43.30	43.25	2	1,869	0.11%
2023/07/06	0	0.00	4	44.28	43.70	-4	1,839	-0.22%
2023/07/05	1	43.70	1	43.70	43.50	0	1,757	0.00%
2023/07/04	1	43.20	1	43.20	43.25	0	1,720	0.00%
2023/07/03	0	0.00	1	42.80	42.75	-1	1,688	-0.06%
2023/06/29	0	0.00	1	42.30	42.30	-1	1,684	-0.06%
2023/06/27	2	42.33	0	0.00	42.25	2	1,705	0.12%
2023/06/26	5	42.60	2	42.53	42.55	3	1,751	0.17%
2023/06/20	1	41.60	0	0.00	41.60	1	1,906	0.05%
2023/06/16	3	42.17	1.1	41.91	41.90	2	1,926	0.10%
2023/06/15	0	0.00	4	41.65	41.55	-4	1,872	-0.21%
2023/06/14	1	41.85	0	0.00	41.80	1	1,881	0.05%
2023/06/13	3	41.88	2	41.90	42.05	1	1,890	0.05%
2023/06/12	3.1	41.99	2	42.30	41.90	1.1	1,870	0.06%
2023/06/08	0	41.00	0	0.00	40.80	0	1,797	0.00%
2023/06/06	0	0.00	4	41.93	41.85	-4	1,808	-0.22%
2023/06/05	0	0.00	1	42.00	41.95	-1	1,809	-0.06%
2023/06/01	1	41.60	0	0.00	41.65	1	1,802	0.06%
2023/05/31	3	41.23	0.1	42.00	41.65	2.9	1,784	0.16%
2023/05/29	0.1	40.30	0	0.00	40.30	0.1	1,722	0.00%
2023/05/23	0	0.00	2	40.40	40.40	-2	1,756	-0.11%
2023/05/19	0	0.00	5	40.10	40.05	-5	1,758	-0.28%
2023/05/18	0	0.00	0	40.10	40.10	0	1,762	0.00%
2023/05/15	6	39.53	1	39.30	39.50	5	1,763	0.28%
2023/05/12	0	0.00	1	40.80	40.80	-1	1,747	-0.06%
2023/05/11	1	41.00	0	0.00	40.70	1	1,783	0.06%
2023/05/10	1	41.30	0.2	41.60	41.70	0.8	1,799	0.05%
2023/05/05	0	0.00	2	42.08	41.40	-2	1,910	-0.10%
2023/05/02	0	0.00	1	42.25	42.45	-1	1,981	-0.05%
2023/04/26	0	40.80	5	40.60	41.30	-5	1,981	-0.25%
2023/04/25	3	41.02	0	0.00	40.60	3	1,982	0.15%
2023/04/24	0	41.85	0	0.00	41.35	0	1,956	0.00%
2023/04/21	1	41.40	1	41.45	41.45	0	1,950	0.00%
2023/04/20	1	42.80	2	42.45	42.35	-1	1,929	-0.05%
2023/04/19	0	0.00	4	43.42	43.25	-4	1,909	-0.21%
2023/04/18	5	43.18	6	43.45	42.95	-1	1,859	-0.05%
2023/04/17	0	0.00	38	43.27	43.35	-38	1,795	-2.12%
2023/04/14	0	0.00	1.2	43.25	43.25	-1.2	1,775	-0.07%
2023/04/13	2	43.08	1	43.40	43.05	1	1,728	0.06%
2023/04/12	38	42.97	7	42.95	43.15	31	1,639	1.89%
2023/04/10	0	0.00	0	41.80	41.60	0	1,514	0.00%
2023/04/06	2	41.28	0	0.00	41.40	2	1,501	0.13%
2023/03/31	0	0.00	0.2	41.52	41.35	-0.2	1,495	-0.01%
2023/03/30	7.1	41.58	0	0.00	41.35	7.1	1,482	0.48%
2023/03/29	2	41.15	0	0.00	41.95	2	1,479	0.14%
2023/03/28	2.1	41.69	3	41.52	41.40	-0.9	1,476	-0.06%
2023/03/27	14	42.17	10	42.93	41.70	4	1,461	0.27%
2023/03/24	25.3	42.64	10	43.04	42.85	15.3	1,396	1.09%
2023/03/17	3.1	39.60	5	39.06	39.10	-1.9	1,183	-0.16%
2023/03/16	4	38.15	0	0.00	38.30	4	1,158	0.35%
2023/03/14	1	38.85	0	0.00	38.80	1	1,222	0.08%
2023/03/10	1	39.50	2	39.60	39.30	-1	1,346	-0.07%
2023/03/09	1	40.40	0	0.00	40.30	1	1,400	0.07%
2023/03/08	0	0.00	2	40.23	40.50	-2	1,474	-0.14%
2023/03/06	2	40.00	0	0.00	40.00	2	1,727	0.12%
2023/03/03	1	39.20	0	0.00	39.30	1	1,789	0.06%
2023/03/02	0	0.00	1	39.30	39.40	-1	1,795	-0.06%
2023/03/01	2	38.80	1	38.85	39.00	1	1,778	0.06%
2023/02/23	1	40.05	0	0.00	39.90	1	1,738	0.06%
2023/02/22	1	39.90	0	0.00	40.00	1	1,728	0.06%
2023/02/20	3	40.00	0	0.00	40.05	3	1,730	0.17%
2023/02/15	1	39.95	0	0.00	39.95	1	1,809	0.06%
2023/02/14	0	0.00	1	40.15	40.15	-1	1,819	-0.05%
2023/02/10	0	0.00	2	40.50	40.35	-2	1,828	-0.11%
2023/02/09	0	0.00	2	40.65	40.75	-2	1,811	-0.11%
2023/02/08	0	0.00	4	40.35	40.35	-4	1,776	-0.23%
2023/02/07	0	0.00	11	40.09	40.15	-11	1,755	-0.63%
2023/02/06	0	0.00	20	40.00	40.10	-20	1,736	-1.15%
2023/02/03	1	39.65	4	39.71	39.80	-3	1,685	-0.18%
2023/02/02	0	0.00	12	39.48	39.55	-12	1,646	-0.73%
2023/02/01	0	0.00	3	38.77	38.70	-3	1,603	-0.19%
2023/01/30	1	37.20	5	37.43	38.00	-4	1,579	-0.25%
2023/01/16	0	0.00	4	36.70	36.70	-4	1,555	-0.26%
2023/01/13	2	37.10	0	0.00	36.85	2	1,559	0.13%
2023/01/12	2	37.50	0	0.00	37.35	2	1,624	0.12%
2023/01/11	1	37.55	0	0.00	37.50	1	1,638	0.06%
2023/01/06	0	0.00	1	37.15	37.10	-1	1,711	-0.06%
2023/01/04	1	36.85	1	36.95	37.00	0	1,848	0.00%
2023/01/03	0	0.00	0	36.70	37.10	0	1,983	0.00%
2022/12/29	0	0.00	1	36.25	36.95	-1	2,132	-0.05%
2022/12/28	0	0.00	1	37.30	36.65	-1	2,133	-0.05%
2022/12/27	1	37.30	2.1	37.35	37.30	-1.1	2,130	-0.05%
2022/12/26	2	37.15	0	0.00	37.10	2	2,135	0.09%
2022/12/22	3	37.13	0	0.00	37.20	3	2,140	0.14%
2022/12/20	0	0.00	5	37.32	36.85	-5	2,127	-0.24%
2022/12/19	2	38.00	0	0.00	37.85	2	2,122	0.10%
2022/12/15	3	38.35	1	38.40	38.40	2	2,107	0.09%
2022/12/14	1	38.25	0	0.00	38.35	1	2,106	0.05%
2022/12/13	1	38.25	1	37.95	37.95	0	2,097	0.00%
2022/12/09	11	38.33	2	38.25	38.25	9	2,083	0.43%
2022/12/08	0	0.00	6.1	38.98	39.00	-6.1	2,060	-0.29%
2022/12/07	1	39.05	5.1	38.73	38.85	-4	2,051	-0.20%
2022/12/06	13	39.70	14	39.72	39.40	-1	2,018	-0.05%
2022/12/05	1	39.50	5.2	39.46	39.25	-4.1	1,974	-0.21%
2022/12/02	12	39.70	16.2	39.67	39.90	-4.2	1,934	-0.22%
2022/12/01	13.3	39.02	4	39.21	39.20	9.3	1,848	0.50%
2022/11/30	3.6	39.14	9	39.46	39.40	-5.4	1,783	-0.30%
2022/11/29	26.2	39.03	16.6	38.92	38.80	9.7	1,697	0.57%
2022/11/28	5	37.98	10	37.53	38.20	-5	1,540	-0.32%
2022/11/25	3	36.75	7	37.00	36.35	-4	1,451	-0.28%
2022/11/24	0	0.00	3	35.82	36.25	-3	1,383	-0.22%
2022/11/23	0	0.00	4	35.38	35.45	-4	1,373	-0.29%
2022/11/22	0.1	35.20	0	0.00	35.25	0.1	1,391	0.00%
2022/11/21	0	0.00	0.1	35.93	35.55	-0.1	1,409	0.00%
2022/11/18	0	0.00	6	35.82	35.70	-6	1,428	-0.42%
2022/11/17	0	0.00	20	35.48	35.55	-20	1,444	-1.38%
2022/11/15	0.1	35.70	0	0.00	35.85	0.1	1,498	0.00%
2022/11/14	1	35.80	4	35.80	35.75	-3	1,600	-0.19%
2022/11/11	2.1	34.70	0	0.00	34.70	2.1	1,623	0.13%
2022/11/10	5	34.80	0	0.00	35.20	5	1,644	0.30%
2022/11/09	12	35.42	0	0.00	35.40	12	1,645	0.73%
2022/11/08	9	35.07	8	34.88	34.90	1	1,631	0.06%
2022/11/07	0	0.00	2.1	35.01	35.35	-2.1	1,620	-0.13%
2022/11/04	2	34.65	1	34.85	34.85	1	1,616	0.06%
2022/11/03	4	34.30	1	34.45	34.30	3	1,609	0.19%
2022/11/02	0	0.00	0.1	34.30	34.60	-0.1	1,607	-0.01%
2022/10/28	0	33.60	0	0.00	33.30	0	1,606	0.00%
2022/10/26	4.1	33.60	4	33.45	33.40	0.1	1,587	0.00%
2022/10/24	0	0.00	0	34.80	34.65	0	1,568	0.00%
2022/10/21	0	0.00	0.1	34.35	34.40	-0.1	1,560	0.00%
2022/10/20	1	34.05	0	35.00	34.60	1	1,554	0.06%
2022/10/18	3	36.47	3	36.67	36.25	0	1,466	0.00%
2022/10/17	0	0.00	5	36.09	36.80	-5	1,443	-0.35%
2022/10/14	6	36.50	4	36.51	36.60	2	1,417	0.14%
2022/10/13	6	36.38	10.1	35.63	34.80	-4.1	1,383	-0.29%
2022/10/12	5	36.52	12	37.05	37.20	-7	1,324	-0.53%
2022/10/11	13	36.60	18	37.13	36.35	-5	1,265	-0.40%
2022/10/07	6	37.03	12.1	37.11	37.25	-6	1,124	-0.54%
2022/10/03	0.1	33.15	0	0.00	33.25	0.1	969	0.01%
2022/09/30	1	32.55	1	32.66	33.90	0	967	0.00%
2022/09/28	3	32.97	8	33.42	32.90	-5	961	-0.52%
2022/09/27	0	0.00	2	33.60	33.95	-2	957	-0.21%
2022/09/21	1	36.25	1	36.20	35.60	0	946	0.00%
2022/09/20	2	36.45	2	36.55	36.60	0	940	0.00%
2022/09/16	2	36.80	0	0.00	36.50	2	946	0.21%
2022/09/15	1	36.85	1	36.95	36.85	0	950	0.00%
2022/09/14	6	36.48	1	36.40	36.95	5	964	0.52%
2022/09/13	1	36.85	1	36.90	36.95	0	972	0.00%
2022/09/12	7	36.76	25	36.96	36.80	-18	974	-1.85%
2022/09/08	1	36.35	30	36.43	36.45	-29	971	-2.99%
2022/09/06	1	36.20	0	0.00	36.00	1	962	0.10%
2022/09/05	2	36.45	0	0.00	36.55	2	954	0.21%
2022/09/01	40	36.65	0	0.00	36.70	40	942	4.24%
2022/08/31	0	0.00	4	37.40	37.30	-4	928	-0.43%
2022/08/29	27	37.28	20.1	37.30	37.35	7	910	0.77%
2022/08/26	8.1	37.78	2	37.65	37.90	6.1	892	0.68%
2022/08/25	15	37.50	0	0.00	37.50	15	871	1.72%
2022/08/24	2	37.25	6	37.33	37.35	-4	854	-0.47%
2022/08/23	3	37.27	3	37.40	37.00	0	838	0.00%
2022/08/22	7	37.45	1	38.45	37.35	6	816	0.74%
2022/08/19	6.1	38.20	8	38.19	38.25	-1.9	759	-0.25%
2022/08/18	3	36.82	1.5	37.00	36.95	1.5	642	0.24%
2022/08/17	5	36.40	2	35.90	36.40	3	582	0.51%
2022/08/16	0	0.00	6	34.80	34.85	-6	524	-1.14%
2022/08/15	0	0.00	2	34.15	34.15	-2	510	-0.39%
2022/08/04	0.2	31.85	0	0.00	31.65	0.2	479	0.04%
2022/08/03	0	32.25	0	0.00	32.00	0	473	0.01%
2022/07/27	0.1	32.08	0	0.00	32.10	0.1	489	0.02%
2022/07/26	0.1	32.22	0	0.00	32.05	0.1	489	0.02%
2022/07/22	0	31.95	3	31.77	31.85	-3	491	-0.61%
2022/07/21	1	31.60	0.2	31.50	31.70	0.9	509	0.17%
2022/07/20	0	31.85	0	0.00	31.55	0	508	0.01%
2022/07/19	1.1	31.51	0	0.00	31.45	1.1	511	0.22%
2022/07/18	0	32.75	0	0.00	32.65	0	514	0.00%
2022/07/15	0.1	32.20	0	0.00	32.10	0.1	500	0.02%
2022/07/14	0.1	32.14	0	0.00	32.10	0.1	504	0.02%
2022/07/12	0.2	31.79	0	0.00	31.35	0.2	504	0.05%
2022/07/08	0.1	32.50	0	0.00	32.30	0.1	518	0.01%
2022/07/07	0.1	31.62	0	0.00	31.60	0.1	521	0.02%
2022/07/06	0.4	32.07	0	0.00	31.40	0.4	529	0.08%
2022/07/05	0.2	32.46	1	32.75	32.30	-0.8	543	-0.16%
2022/07/04	0.2	32.32	0.1	32.30	32.10	0.2	549	0.03%
2022/07/01	1.2	32.33	0	0.00	32.05	1.2	557	0.22%
2022/06/30	1	32.70	0	0.00	33.05	1	556	0.18%
2022/06/27	0	0.00	2	34.75	34.80	-2	577	-0.35%
2022/06/23	0	33.85	0	0.00	33.95	0	579	0.01%
2022/06/22	3	33.98	2	33.85	33.95	1	590	0.17%
2022/06/21	0.1	33.09	0	0.00	33.25	0.1	584	0.01%
2022/06/20	0.1	33.41	0	0.00	32.50	0.1	580	0.01%
2022/06/17	0.1	33.55	0	0.00	33.20	0.1	578	0.01%
2022/06/14	0	0.00	1	33.60	33.85	-1	588	-0.17%
2022/06/10	0.1	34.70	0	0.00	34.65	0.1	594	0.01%
2022/06/09	0.1	34.75	1	34.80	34.75	-1	596	-0.16%
2022/06/06	0.1	34.60	0	0.00	34.35	0.1	605	0.01%
2022/05/31	0	0.00	1	34.90	34.90	-1	624	-0.16%
2022/05/27	0	34.10	0	0.00	34.05	0	624	0.00%
2022/05/25	1.1	33.60	0	0.00	33.65	1.1	629	0.17%
2022/05/24	0.1	33.78	0	0.00	33.55	0.1	635	0.01%
2022/05/23	1	33.50	0	0.00	33.60	1	638	0.16%
2022/05/18	0.1	33.64	0	0.00	33.70	0.1	655	0.01%
2022/05/16	0	33.30	0	0.00	33.05	0	672	0.00%
2022/05/13	0	0.00	0.1	33.10	32.85	-0.1	675	-0.01%
2022/05/12	0.1	33.10	0	0.00	32.70	0.1	687	0.01%
2022/05/11	1	33.50	0	0.00	33.30	1	689	0.15%
2022/05/10	0.1	33.05	0	0.00	34.00	0.1	693	0.01%
2022/05/09	4.1	33.31	0	0.00	33.25	4.1	690	0.59%
2022/05/06	0	34.03	0	0.00	33.85	0	693	0.00%
2022/05/05	0.1	34.53	0	0.00	34.40	0.1	699	0.01%
2022/05/04	0.1	34.35	1	34.41	34.30	-0.9	705	-0.13%
2022/04/29	2	34.28	0	0.00	34.05	2	741	0.28%
2022/04/28	0	34.20	0	0.00	34.15	0	762	0.00%
2022/04/27	0.1	33.95	0	0.00	33.75	0.1	769	0.01%
2022/04/26	7.1	34.96	0	0.00	35.00	7.1	766	0.92%
2022/04/25	1.1	35.13	0	0.00	35.00	1.1	773	0.14%
2022/04/21	0	36.11	0	0.00	36.00	0	797	0.01%
2022/04/20	1.1	35.47	2	35.85	35.75	-1	808	-0.12%
2022/04/19	0.1	35.01	0	0.00	35.05	0.1	839	0.01%
2022/04/18	0.1	34.88	0	0.00	34.60	0.1	869	0.01%
2022/04/15	0.2	35.05	0	0.00	34.90	0.2	903	0.02%
2022/04/14	0.2	35.47	0	0.00	35.35	0.2	978	0.02%
2022/04/13	0	35.50	0	0.00	35.50	0	1,170	0.00%
2022/04/12	2.2	35.34	0	0.00	35.25	2.2	1,436	0.15%
2022/04/11	3	36.17	2	36.00	35.95	1	1,527	0.07%
2022/04/08	2.3	36.91	2	36.85	36.90	0.3	1,637	0.02%
2022/04/07	0	37.25	0	0.00	37.00	0	1,639	0.00%
2022/04/06	0	37.35	0	0.00	37.50	0	1,631	0.00%
2022/04/01	1	37.46	0	0.00	37.50	1	1,630	0.06%
2022/03/31	1	37.55	0	0.00	37.85	1	1,642	0.06%
2022/03/29	0	0.00	1	37.70	37.70	-1	1,626	-0.06%
2022/03/28	0	37.92	0	0.00	38.05	0	1,618	0.00%
2022/03/25	1	38.15	0	0.00	38.30	1	1,615	0.06%
2022/03/24	0	0.00	0.1	38.70	39.10	-0.1	1,598	-0.01%
2022/03/23	0	0.00	0.2	38.63	38.80	-0.2	1,592	-0.01%
2022/03/21	0	0.00	3	38.10	38.20	-3	1,590	-0.19%
2022/03/18	1	37.90	0	0.00	38.00	1	1,594	0.06%
2022/03/17	0	0.00	2	38.00	38.00	-2	1,596	-0.13%
2022/03/16	0	37.70	1	37.55	37.60	-1	1,588	-0.06%
2022/03/15	0.1	38.01	0	0.00	37.70	0.1	1,594	0.01%
2022/03/14	0	0.00	2	38.00	38.05	-2	1,596	-0.13%
2022/03/11	1.2	38.18	0	0.00	38.00	1.2	1,596	0.08%
2022/03/10	0	0.00	1	38.35	38.25	-1	1,596	-0.06%
2022/03/09	1.1	37.79	0	0.00	37.70	1.1	1,599	0.07%
2022/03/08	0.3	37.95	0	0.00	37.55	0.3	1,606	0.02%
2022/03/07	2	37.95	0	0.00	37.90	2	1,602	0.13%
2022/03/04	0.3	38.60	0	0.00	38.35	0.3	1,594	0.02%
2022/02/24	0	38.39	0.1	38.35	38.00	-0.1	1,654	0.00%
2022/02/23	0	0.00	1	38.75	38.75	-1	1,654	-0.06%
2022/02/22	1	38.55	2	38.70	38.70	-1	1,656	-0.06%
2022/02/21	1.1	39.15	1	39.15	39.20	0.1	1,667	0.00%
2022/02/18	1	38.75	1	39.00	39.15	0	1,694	0.00%
2022/02/17	0.1	39.15	0	0.00	38.90	0.1	1,694	0.01%
2022/02/15	3	38.15	0	0.00	38.15	3	1,697	0.18%
2022/02/11	0.3	38.65	2	38.55	38.60	-1.7	1,697	-0.10%
2022/02/09	2	38.95	0	0.00	39.05	2	1,698	0.12%
2022/02/08	0	0.00	0	38.75	38.85	0	1,700	0.00%
2022/02/07	1	38.10	0	0.00	38.10	1	1,707	0.06%
2022/01/26	0	37.75	0	0.00	37.70	0	1,709	0.00%
2022/01/25	1.4	37.59	0.4	37.68	37.55	1	1,721	0.06%
2022/01/24	1	38.00	5	37.85	37.85	-4	1,715	-0.23%
2022/01/21	2	38.50	0	0.00	38.40	2	1,712	0.12%
2022/01/20	1	38.60	0	0.00	39.00	1	1,725	0.06%
2022/01/19	0.1	38.70	0	0.00	38.55	0.1	1,736	0.01%
2022/01/18	2	39.03	0	0.00	38.90	2	1,724	0.12%
2022/01/17	2	38.65	0	0.00	38.95	2	1,720	0.12%
2022/01/14	4.1	38.62	1	38.70	38.65	3.1	1,719	0.18%
2022/01/13	0.1	39.25	5	39.20	39.30	-5	1,718	-0.29%
2022/01/12	2	39.13	0.3	39.41	39.60	1.7	1,708	0.10%
2022/01/11	0	0.00	51.2	39.65	39.50	-51.2	1,678	-3.05%
2022/01/10	6.1	40.14	0	0.00	40.15	6.1	1,653	0.37%
2022/01/07	8.1	40.93	13	40.93	40.70	-5	1,623	-0.30%
2022/01/06	59.3	42.56	75.1	42.40	41.80	-15.8	1,541	-1.03%
2022/01/05	83	42.02	37	42.25	42.80	46	1,360	3.38%
2022/01/04	14.2	41.22	41	41.83	40.80	-26.8	1,101	-2.43%
2022/01/03	37	40.82	5.1	41.13	41.35	31.9	1,033	3.08%
2021/12/30	2.1	39.60	0	0.00	39.55	2.1	963	0.21%
2021/12/28	3	39.48	0	0.00	39.40	3	1,040	0.29%
2021/12/22	0	38.80	1	39.00	38.75	-1	1,042	-0.09%
2021/12/21	0	0.00	2	38.70	38.60	-2	1,043	-0.19%
2021/12/20	3.2	38.52	0	0.00	38.55	3.2	1,049	0.30%
2021/12/17	0.1	38.79	1	38.60	38.50	-0.9	1,055	-0.08%
2021/12/16	0.1	38.85	0	0.00	38.70	0.1	1,056	0.00%
2021/12/15	0	38.90	1	38.90	38.80	-1	1,066	-0.09%
2021/12/14	1.1	38.86	2	38.93	38.75	-1	1,085	-0.09%
2021/12/13	0	39.14	2	39.35	39.25	-2	1,092	-0.18%
2021/12/10	1	38.80	0	0.00	38.85	1	1,088	0.09%
2021/12/09	1	38.80	0	0.00	38.90	1	1,087	0.09%
2021/12/08	0	0.00	1	38.55	38.50	-1	1,076	-0.10%
2021/12/07	0	0.00	1.1	38.36	38.15	-1.1	1,069	-0.10%
2021/12/06	2.1	38.08	2	38.10	38.05	0.1	1,073	0.01%
2021/12/02	0	38.05	0	0.00	38.00	0	1,078	0.00%
2021/12/01	0.1	38.40	0	0.00	38.40	0.1	1,073	0.01%
2021/11/29	0	38.35	0	0.00	38.20	0	1,076	0.00%
2021/11/26	1	38.70	1	39.00	38.80	0	1,086	0.00%
2021/11/25	1	39.45	0	0.00	39.50	1	1,083	0.09%
2021/11/24	1	39.55	0	0.00	39.65	1	1,082	0.09%
2021/11/23	0.1	39.75	0	0.00	39.05	0.1	1,079	0.01%
2021/11/18	4	39.26	0	0.00	39.20	4	1,034	0.39%
2021/11/17	2	39.10	12.2	39.30	39.55	-10.2	1,021	-1.00%
2021/11/16	0.2	38.86	2	38.88	38.85	-1.8	999	-0.18%
2021/11/09	0	38.70	0	0.00	38.85	0	1,027	0.00%
2021/11/04	0	0.00	2.1	38.98	39.00	-2.1	1,053	-0.20%
2021/11/02	12	38.88	0	0.00	38.40	12	1,045	1.15%
2021/10/29	1	38.45	0	0.00	38.60	1	1,058	0.09%
2021/10/28	0	0.00	1.1	38.60	39.05	-1.1	1,046	-0.10%
2021/10/27	10	37.83	0	0.00	37.80	10	1,025	0.98%
2021/10/26	2	38.20	1	38.20	38.20	1	1,027	0.10%
2021/10/20	1	37.70	0	0.00	37.80	1	1,077	0.09%
2021/10/19	0.2	37.70	3	37.72	37.60	-2.8	1,087	-0.26%
2021/10/18	2	37.40	2	37.60	37.50	0	1,101	0.00%
2021/10/15	0	37.30	2	37.50	37.45	-2	1,140	-0.17%
2021/10/13	3	37.20	0	0.00	37.10	3	1,332	0.23%
2021/10/12	5	37.68	4	37.98	37.60	1	1,391	0.07%
2021/10/08	0	0.00	0	38.90	38.40	0	1,463	0.00%
2021/10/07	6	38.40	3	38.75	38.30	3	1,858	0.16%
2021/10/06	3	38.00	6	38.50	38.10	-3	1,847	-0.16%
2021/10/01	3	37.27	0	0.00	37.20	3	1,804	0.17%
2021/09/27	2	38.08	0	0.00	37.95	2	1,851	0.11%
2021/09/24	0	0.00	4	37.80	37.70	-4	1,870	-0.21%
2021/09/23	5	36.91	22	36.92	36.90	-17	1,874	-0.91%
2021/09/22	0.1	36.60	14	36.55	36.50	-14	1,882	-0.74%
2021/09/17	3	37.00	0.4	37.35	36.90	2.6	1,883	0.14%
2021/09/16	2	37.43	0	0.00	37.35	2	1,891	0.11%
2021/09/15	0	38.00	0	0.00	37.80	0	1,898	0.00%
2021/09/14	2	37.95	0	0.00	37.90	2	1,907	0.10%
2021/09/08	4	37.83	1	37.90	37.60	3	1,976	0.15%
2021/09/07	0	38.35	0	0.00	38.20	0	1,977	0.00%
2021/09/06	0.5	38.71	0	0.00	38.30	0.5	1,991	0.03%
2021/09/03	0	38.35	0	0.00	38.75	0	1,992	0.00%
2021/09/02	0	38.35	0	0.00	38.35	0	1,994	0.00%
2021/09/01	2	38.48	0	0.00	38.60	2	1,996	0.10%
2021/08/31	2	38.80	0	0.00	38.30	2	1,991	0.10%
2021/08/25	2	38.95	2	38.95	38.95	0	2,022	0.00%
2021/08/23	0	38.50	0	0.00	38.40	0	2,053	0.00%
2021/08/19	0	0.00	3	38.00	37.75	-3	2,078	-0.14%
2021/08/17	0	38.10	1	38.10	37.90	-1	2,091	-0.05%
2021/08/16	0	39.00	0	0.00	38.40	0	2,086	0.00%
2021/08/13	0.5	39.70	0	0.00	39.20	0.5	2,080	0.02%
2021/08/12	2	39.90	0	0.00	39.75	2	2,080	0.10%
2021/08/11	0	40.20	2	40.18	39.90	-2	2,097	-0.09%
2021/08/10	1	40.00	10	40.04	40.05	-9	2,122	-0.42%
2021/08/09	2.1	40.50	0	0.00	40.40	2.1	2,172	0.09%
2021/08/06	0	0.00	1	41.00	40.85	-1	2,197	-0.05%
2021/08/05	1	41.00	0	0.00	41.10	1	2,223	0.04%
2021/08/04	3	40.03	4	40.60	40.30	-1	2,282	-0.04%
2021/08/03	2	40.60	0	0.00	40.50	2	2,310	0.09%
2021/07/30	2	40.50	0	0.00	40.40	2	2,345	0.09%
2021/07/29	0	40.75	4	41.00	40.85	-4	2,357	-0.17%
2021/07/28	0	0.00	1	40.80	41.00	-1	2,374	-0.04%
2021/07/27	3	41.13	2	41.65	41.20	1	2,410	0.04%
2021/07/23	5	41.20	0	41.10	41.20	5	2,446	0.20%
2021/07/22	0	0.00	17	40.90	40.85	-17	2,455	-0.69%
2021/07/21	7	40.96	7	40.69	40.60	0	2,469	0.00%
2021/07/20	11.1	41.29	0.5	41.95	41.35	10.6	2,457	0.43%
2021/07/19	10	45.00	0	45.00	45.00	10	2,360	0.42%
2021/07/16	4	45.41	19	45.35	45.30	-15	2,335	-0.64%
2021/07/15	9	45.71	5	45.74	45.85	4	2,300	0.17%
2021/07/14	55.1	46.85	94	46.98	46.15	-38.9	2,248	-1.73%
2021/07/13	55	43.82	8	43.90	44.00	47	1,848	2.54%
2021/07/12	20	43.05	4	43.10	43.20	16	1,833	0.87%
2021/07/09	10	42.85	0	0.00	42.90	10	1,847	0.54%
2021/07/08	2	42.88	1	42.90	43.00	1	1,891	0.05%
2021/07/07	0	43.35	0	0.00	43.35	0	1,915	0.00%
2021/07/06	1	43.35	0	0.00	43.40	1	1,954	0.05%
2021/07/05	1	43.35	1	43.00	43.35	0	2,016	0.00%
2021/07/02	0	42.65	0	0.00	42.60	0	2,068	0.00%
2021/07/01	0	0.00	1	42.80	42.45	-1	2,109	-0.05%
2021/06/29	1	42.20	0	0.00	41.90	1	2,156	0.05%
2021/06/28	1	42.25	1	42.20	42.30	0	2,172	0.00%
2021/06/25	2	42.15	5	42.09	42.00	-3	2,200	-0.14%
2021/06/24	1	41.35	2	41.42	41.55	-1	2,257	-0.05%
2021/06/23	0	0.00	2	40.93	41.05	-2	2,305	-0.09%
2021/06/22	1.1	40.25	0	0.00	40.20	1.1	2,337	0.05%
2021/06/18	1	40.75	0	0.00	40.90	1	2,524	0.04%
2021/06/17	2	41.05	1	40.75	41.15	1	2,589	0.04%
2021/06/16	1	40.50	2	40.38	40.55	-1	2,646	-0.04%
2021/06/15	4	40.43	1.5	40.45	40.35	2.5	2,701	0.09%
2021/06/11	1	40.90	1	40.95	40.85	0	2,818	0.00%
2021/06/09	1	40.00	0	0.00	40.00	1	2,865	0.03%
2021/06/04	0	40.60	5	40.60	40.40	-5	2,906	-0.17%
2021/06/02	1	40.60	0	0.00	40.65	1	2,943	0.03%
2021/06/01	1	40.75	3	40.95	41.15	-2	2,940	-0.07%
2021/05/28	2	39.80	5	39.95	39.95	-3	2,990	-0.10%
2021/05/27	1	39.60	0	0.00	39.65	1	2,999	0.03%
2021/05/26	0	0.00	2	39.75	39.75	-2	3,014	-0.07%
2021/05/25	2	39.95	1	40.00	39.85	1	3,032	0.03%
2021/05/24	3	38.60	0	0.00	39.10	3	3,059	0.10%
2021/05/21	0	0.00	1	38.70	38.65	-1	3,162	-0.03%
2021/05/20	0.1	38.35	0	0.00	38.25	0.1	3,233	0.00%
2021/05/19	6.1	38.39	0	0.00	38.40	6.1	3,246	0.19%
2021/05/18	1.1	37.95	0.1	38.30	38.85	1	3,251	0.03%
2021/05/17	2.1	36.85	4	37.26	36.90	-1.9	3,251	-0.06%
2021/05/14	2	39.65	0	0.00	39.10	2	3,209	0.06%
2021/05/13	3	39.27	0	0.00	39.20	3	3,192	0.09%
2021/05/12	5.7	39.43	29	39.13	39.25	-23.3	3,183	-0.73%
2021/05/11	6	42.28	0	0.00	41.50	6	3,132	0.19%
2021/05/10	7	43.15	0	0.00	43.10	7	3,114	0.22%
2021/05/07	0.1	44.00	1	43.45	44.10	-0.9	3,136	-0.03%
2021/05/06	1.1	43.02	1	43.40	42.95	0.1	3,140	0.00%
2021/05/05	4	43.43	0	0.00	43.10	4	3,143	0.13%
2021/05/04	2	43.50	3	44.50	43.65	-1	3,183	-0.03%
2021/05/03	6	45.38	0	0.00	45.10	6	3,291	0.18%
2021/04/29	4.1	46.30	0	0.00	46.35	4.1	3,338	0.12%
2021/04/27	0	0.00	1	46.85	46.55	-1	3,484	-0.03%
2021/04/26	10	46.32	0	0.00	46.25	10	3,494	0.29%
2021/04/23	1	46.40	0	0.00	46.35	1	3,557	0.03%
2021/04/22	6	47.05	5	47.12	46.35	1	3,742	0.03%
2021/04/21	0.1	47.10	1	47.85	47.55	-0.9	3,881	-0.02%
2021/04/20	3.1	47.35	2	47.35	47.30	1.1	3,910	0.03%
2021/04/19	1	46.85	4	46.78	46.80	-3	4,077	-0.07%
2021/04/16	1.2	46.55	5	46.61	46.80	-3.8	4,170	-0.09%
2021/04/15	10	46.13	3	46.23	46.20	7	4,219	0.17%
2021/04/14	2	46.30	1.1	45.92	46.40	0.9	4,309	0.02%
2021/04/13	2.1	47.11	0	0.00	46.65	2.1	4,709	0.04%
2021/04/12	5.1	47.70	3	47.35	47.40	2.1	4,822	0.04%
2021/04/09	2	47.80	8	48.10	47.80	-6	5,091	-0.12%
2021/04/08	10	48.42	5.1	48.25	48.35	5	5,046	0.10%
2021/04/07	0	0.00	1	48.50	48.70	-1	5,034	-0.02%
2021/04/06	0	0.00	1	48.15	48.00	-1	5,075	-0.02%
2021/04/01	5	47.89	0.1	47.95	47.75	5	5,204	0.10%
2021/03/31	2.1	48.00	1	48.20	48.05	1.1	5,381	0.02%
2021/03/29	7	47.96	8.1	47.99	48.05	-1.1	5,491	-0.02%
2021/03/26	3	48.07	0	0.00	48.35	3	5,526	0.05%
2021/03/25	1	48.50	0.1	48.65	48.40	0.9	5,565	0.02%
2021/03/24	1.1	48.36	0	0.00	48.50	1.1	5,578	0.02%
2021/03/23	5.1	48.94	6	49.35	48.90	-0.9	5,660	-0.02%
2021/03/22	2.1	48.64	5	48.71	48.85	-2.9	5,619	-0.05%
2021/03/19	18	48.33	13	48.20	48.30	5	5,702	0.09%
2021/03/18	3.2	48.00	2	48.00	48.05	1.2	6,029	0.02%
2021/03/17	4.2	47.50	24	47.81	47.85	-19.8	6,604	-0.30%
2021/03/16	15.1	47.01	6	47.06	47.05	9.1	6,611	0.14%
2021/03/15	0	47.05	11	47.10	47.15	-11	6,635	-0.17%
2021/03/12	2	46.85	3.1	46.80	46.85	-1.1	6,717	-0.02%
2021/03/11	2.2	46.48	0	0.00	46.60	2.2	6,795	0.03%
2021/03/10	0	46.30	0	0.00	45.95	0	6,845	0.00%
2021/03/09	0.2	45.81	0	0.00	46.10	0.2	6,962	0.00%
2021/03/08	0.1	46.35	0	0.00	45.85	0.1	6,998	0.00%
2021/03/05	2	46.28	0	0.00	46.25	2	7,019	0.03%
2021/03/04	2	46.88	0	0.00	46.80	2	7,064	0.03%
2021/03/03	3.4	47.08	9	47.08	47.15	-5.7	7,089	-0.08%
2021/03/02	9.1	46.70	0	0.00	46.30	9.1	7,058	0.13%
2021/02/26	1.2	46.71	0	0.00	46.95	1.2	7,067	0.02%
2021/02/25	2	47.10	0	0.00	47.15	2	7,192	0.03%
2021/02/24	17.1	47.25	0.3	47.30	46.80	16.8	7,232	0.23%
2021/02/23	8.2	47.61	4.1	47.45	47.50	4.1	7,210	0.06%
2021/02/22	1.4	47.16	8	46.98	47.55	-6.6	7,116	-0.09%
2021/02/19	0.1	46.09	0	0.00	46.45	0.1	7,059	0.00%
2021/02/18	0	46.00	2	46.03	46.05	-2	7,137	-0.03%
2021/02/17	0	0.00	2	45.30	45.35	-2	7,136	-0.03%
2021/02/05	0	44.60	0	0.00	44.55	0	7,110	0.00%
2021/02/04	0	44.40	0	0.00	44.45	0	7,126	0.00%
2021/02/03	2	44.45	0	0.00	44.35	2	7,123	0.03%
2021/02/02	2	45.17	4	44.88	44.80	-2	7,118	-0.03%
2021/02/01	1	44.05	0	0.00	44.50	1	7,110	0.01%
2021/01/29	4	45.83	1	46.00	44.85	3	7,089	0.04%
2021/01/28	1	45.80	1	46.50	45.90	0	7,043	0.00%
2021/01/27	2	46.73	1	46.70	46.75	1	7,024	0.01%
2021/01/26	2	46.46	6	46.98	46.50	-4	7,000	-0.06%
2021/01/25	12	46.45	43	46.46	47.00	-31	6,957	-0.45%
2021/01/22	33.1	45.48	9	45.77	45.80	24.1	6,817	0.35%
2021/01/21	10	44.32	1	44.80	44.05	9	6,744	0.13%
2021/01/20	7	45.34	29	45.02	44.60	-22	6,668	-0.33%
2021/01/18	15	46.18	2	45.50	46.15	13	6,568	0.20%
2021/01/15	9	47.97	6	47.50	47.25	3	6,499	0.05%
2021/01/14	1.1	49.40	7	48.98	49.25	-5.9	6,351	-0.09%
2021/01/13	3.1	47.88	5	47.79	47.90	-2	6,186	-0.03%
2021/01/12	23	47.94	51	48.35	47.65	-28	6,282	-0.45%
2021/01/11	32.3	48.12	2	48.30	48.25	30.3	6,268	0.48%
2021/01/08	3	47.93	1	47.70	47.85	2	6,230	0.03%
2021/01/07	3	48.40	1	48.10	48.25	2	6,210	0.03%
2021/01/06	29.1	49.18	18.7	49.64	48.55	10.4	6,109	0.17%
2021/01/05	4.2	48.63	0	0.00	48.80	4.2	5,670	0.07%
2021/01/04	6	48.90	7	49.59	48.50	-1	5,539	-0.02%
2020/12/31	0	0.00	1	47.10	47.10	-1	5,229	-0.02%
2020/12/30	0	0.00	1	46.95	47.40	-1	5,203	-0.02%
2020/12/29	20.2	47.35	0	0.00	46.95	20.2	5,154	0.39%
2020/12/28	5	48.30	2	48.30	48.10	3	5,077	0.06%
2020/12/25	5	48.30	3	47.63	48.50	2	4,927	0.04%
2020/12/24	1	46.85	1	46.95	46.80	0	4,727	0.00%
2020/12/23	7	47.06	14	47.21	47.05	-7	4,716	-0.15%
2020/12/22	1.3	46.40	10.7	47.30	45.80	-9.4	4,700	-0.20%
2020/12/21	6	47.08	1	47.15	47.10	5	4,638	0.11%
2020/12/17	10.5	46.13	1	46.25	46.70	9.5	4,507	0.21%
2020/12/16	11	47.78	12	47.40	47.40	-1	4,408	-0.02%
2020/12/15	9	47.31	2	47.73	46.60	7	4,289	0.16%
2020/12/14	26	48.91	7	48.46	48.20	19	4,139	0.46%
2020/12/11	10	47.02	38	47.32	47.60	-28	3,748	-0.75%
2020/12/10	1	44.49	3	44.07	44.55	-2	3,138	-0.06%
2020/12/09	6	43.96	2	43.80	43.85	4	3,034	0.13%
2020/12/08	18	44.13	0	0.00	44.20	18	3,034	0.59%
2020/12/07	1	44.00	5	44.15	44.40	-4	2,953	-0.14%
2020/12/04	12	43.91	1	44.00	44.00	11	2,895	0.38%
2020/12/03	11	43.98	1	44.50	44.20	10	2,851	0.35%
2020/12/02	2	43.55	3.1	43.40	43.60	-1.1	2,768	-0.04%
2020/12/01	1	43.25	15	42.80	43.40	-14	2,770	-0.51%
2020/11/27	0.1	42.98	6	43.00	43.00	-5.9	2,881	-0.20%
2020/11/26	1	42.50	4	42.69	42.65	-3	2,960	-0.10%
2020/11/25	1	42.60	2	42.63	42.30	-1	2,982	-0.03%
2020/11/24	4	43.13	28.5	42.99	42.65	-24.5	2,981	-0.82%
2020/11/23	25	42.62	2	42.58	42.55	23	2,876	0.80%
2020/11/20	2	42.00	3	41.97	41.85	-1	2,850	-0.04%
2020/11/19	15	42.05	1	42.00	42.10	14	2,893	0.48%
2020/11/18	1.5	42.07	0	0.00	42.10	1.5	2,974	0.05%
2020/11/17	0	0.00	1	42.15	42.15	-1	3,148	-0.03%
2020/11/16	1	41.65	2	41.60	41.60	-1	3,284	-0.03%
2020/11/12	2	41.60	0	0.00	41.50	2	3,711	0.05%
2020/11/11	0	0.00	1	41.00	41.05	-1	3,734	-0.03%
2020/11/10	3	41.08	2	40.85	40.85	1	3,747	0.03%
2020/11/03	0	0.00	2	40.75	40.60	-2	4,019	-0.05%
2020/10/29	1	40.90	0	0.00	41.00	1	4,260	0.02%
2020/10/28	0	0.00	2	42.20	41.65	-2	4,268	-0.05%
2020/10/27	0	0.00	2	42.35	42.25	-2	4,271	-0.05%
2020/10/22	0	0.00	1	42.20	42.10	-1	4,342	-0.02%
2020/10/21	0	0.00	4.3	42.19	42.05	-4.3	4,348	-0.10%
2020/10/20	15	42.91	6	42.94	42.30	9	4,456	0.20%
2020/10/19	6	42.58	10	42.25	42.85	-4	4,359	-0.09%
2020/10/16	0	0.00	1	42.30	41.05	-1	4,377	-0.02%
2020/10/14	0	0.00	0.2	40.80	40.80	-0.2	4,576	0.00%
2020/10/12	2	40.60	3	40.40	40.60	-1	4,894	-0.02%
2020/10/07	0	0.00	3	41.40	41.30	-3	5,013	-0.06%
2020/10/06	0	0.00	2	41.45	41.25	-2	5,135	-0.04%
2020/10/05	0	0.00	1	41.25	41.25	-1	5,566	-0.02%
2020/09/30	0	0.00	5	41.05	40.90	-5	5,753	-0.09%
2020/09/28	0	0.00	5	41.20	41.05	-5	5,978	-0.08%
2020/09/25	4	40.65	4	41.43	41.20	0	6,077	0.00%
2020/09/24	0	0.00	2	40.45	40.40	-2	6,049	-0.03%
2020/09/23	5	40.30	0	0.00	40.20	5	6,050	0.08%
2020/09/22	3	40.30	11	40.43	40.20	-8	6,190	-0.13%
2020/09/16	1	41.40	0	0.00	41.35	1	6,514	0.02%
2020/09/15	12	41.43	0	0.00	41.55	12	6,828	0.18%
2020/09/14	1	40.60	1	41.35	41.40	0	6,860	0.00%
2020/09/11	3	40.42	1	40.00	40.10	2	6,849	0.03%
2020/09/09	1	40.80	0	0.00	41.20	1	6,839	0.01%
2020/09/08	0	0.00	2	41.60	41.65	-2	6,812	-0.03%
2020/09/07	0	0.00	2	42.40	41.70	-2	6,812	-0.03%
2020/09/04	5	42.42	0	0.00	42.60	5	6,795	0.07%
2020/09/03	3	43.18	6	43.30	43.10	-3	6,761	-0.04%
2020/09/02	4	43.19	0	0.00	42.80	4	6,641	0.06%
2020/09/01	1	42.90	66	43.01	43.10	-65	6,643	-0.98%
2020/08/28	4	41.71	0	0.00	42.00	4	6,577	0.06%
2020/08/27	2	42.18	10	42.30	42.30	-8	6,576	-0.12%
2020/08/26	3	42.57	6	42.38	42.25	-3	6,550	-0.05%
2020/08/25	0	0.00	5	42.27	42.25	-5	6,525	-0.08%
2020/08/24	3	42.57	10	42.30	42.75	-7	6,469	-0.11%
2020/08/21	17	42.73	13.3	42.60	42.85	3.7	6,403	0.06%
2020/08/20	35	41.60	12	41.84	40.90	23	6,284	0.37%
2020/08/19	17	43.56	1	44.00	43.25	16	6,081	0.26%
2020/08/18	0	0.00	1	41.85	41.85	-1	5,739	-0.02%
2020/08/17	0	0.00	1	41.35	41.35	-1	5,670	-0.02%
2020/08/13	1	40.60	1	40.70	40.40	0	5,632	0.00%
2020/08/12	0	0.00	22	40.09	40.70	-22	5,622	-0.39%
2020/08/10	0	0.00	2	41.25	41.00	-2	5,553	-0.04%
2020/08/07	15	41.13	19	41.65	41.15	-4	5,549	-0.07%
2020/08/06	0	0.00	7	41.40	41.05	-7	5,466	-0.13%
2020/08/04	19	40.73	1	41.00	40.85	18	5,472	0.33%
2020/07/31	0	0.00	10	39.75	39.75	-10	5,363	-0.19%
2020/07/30	0	0.00	1	39.60	39.80	-1	5,370	-0.02%
2020/07/29	5	39.30	0	0.00	39.35	5	5,379	0.09%
2020/07/28	7	39.64	0	0.00	39.00	7	5,409	0.13%
2020/07/27	4	40.03	0	0.00	39.90	4	5,528	0.07%
2020/07/24	35	42.36	0	0.00	41.50	35	5,541	0.63%
2020/07/23	0	0.00	21	41.71	42.35	-21	5,432	-0.39%
2020/07/22	20	41.51	1	41.85	41.35	19	5,414	0.35%
2020/07/21	38	43.61	0	0.00	43.50	38	5,327	0.71%
2020/07/17	2	44.55	1	45.00	44.55	1	5,089	0.02%
2020/07/15	0	0.00	4	43.45	43.45	-4	4,803	-0.08%
2020/07/14	0	0.00	9	44.04	44.10	-9	4,776	-0.19%
2020/07/13	6	44.14	0	0.00	44.40	6	4,729	0.13%
2020/07/10	29	44.59	7	44.19	44.45	22	4,649	0.47%
2020/07/08	3	41.90	3	41.95	42.00	0	4,064	0.00%
2020/07/06	2.3	40.64	0	0.00	41.25	2.3	3,895	0.06%
2020/07/01	1	40.10	5	40.04	40.05	-4	3,958	-0.10%
2020/06/30	0	0.00	2	39.53	39.90	-2	3,875	-0.05%
2020/06/29	3	38.47	1	38.65	38.35	2	3,815	0.05%
2020/06/24	2	39.45	2	39.60	39.05	0	3,795	0.00%
2020/06/23	3	39.10	2	39.58	39.40	1	3,794	0.03%
2020/06/22	5.2	39.50	5	39.53	40.00	0.2	3,668	0.00%
2020/06/19	0	0.00	1	38.30	38.45	-1	3,386	-0.03%
2020/06/17	1	38.20	0	0.00	37.80	1	3,348	0.03%
2020/06/16	3	37.60	4	37.74	38.00	-1	3,368	-0.03%
2020/06/15	1	36.55	0	0.00	36.60	1	3,404	0.03%
2020/06/09	3	37.97	3	38.00	37.80	0	3,634	0.00%
2020/06/08	1	38.70	0	0.00	38.20	1	3,693	0.03%
2020/06/03	0	0.00	9	37.65	37.70	-9	3,619	-0.25%
2020/06/02	1	37.25	0	0.00	37.40	1	3,603	0.03%
2020/05/28	1	36.70	1	36.60	36.70	0	3,613	0.00%
2020/05/27	12	37.40	2	37.55	37.35	10	3,604	0.28%
2020/05/26	0	0.00	1	36.95	37.00	-1	3,549	-0.03%
2020/05/14	3	37.63	0	0.00	37.10	3	3,515	0.09%
2020/05/11	3	38.72	2	38.95	38.60	1	3,486	0.03%
2020/05/08	0	0.00	1	38.00	37.90	-1	3,389	-0.03%
2020/05/04	0	0.00	2	37.68	37.65	-2	3,364	-0.06%
2020/04/30	2	38.95	2	38.58	38.45	0	3,359	0.00%
2020/04/29	1	36.90	7	36.61	37.10	-6	3,229	-0.19%
2020/04/28	7	36.30	1	36.35	36.30	6	3,230	0.19%
2020/04/27	1	36.05	0	0.00	36.00	1	3,293	0.03%
2020/04/24	3	35.90	0	0.00	35.75	3	3,281	0.09%
2020/04/23	1	36.05	0	0.00	35.85	1	3,191	0.03%
2020/04/22	0	0.00	3	34.53	34.55	-3	3,150	-0.10%
2020/04/16	0	0.00	1	35.40	35.55	-1	3,164	-0.03%
2020/04/15	1	35.65	1	35.35	35.10	0	3,179	0.00%
2020/04/14	0	0.00	8	34.73	34.90	-8	3,204	-0.25%
2020/04/10	1	34.40	2	34.40	34.65	-1	3,279	-0.03%
2020/04/09	1	34.75	0	0.00	34.40	1	3,353	0.03%
2020/04/08	3	34.62	2	34.60	35.00	1	3,473	0.03%
2020/04/07	13	34.46	5	34.49	34.90	8	3,459	0.23%
2020/04/01	0	0.00	3	29.63	29.80	-3	3,570	-0.08%
2020/03/31	2	29.28	0	0.00	29.25	2	3,641	0.05%
2020/03/30	2	28.63	3	28.93	29.50	-1	3,626	-0.03%
2020/03/27	4	28.74	0	0.00	28.90	4	3,612	0.11%
2020/03/20	0	0.00	1	24.80	25.70	-1	3,597	-0.03%
2020/03/19	1	23.50	6	23.80	23.40	-5	3,583	-0.14%
2020/03/13	1	28.35	0	0.00	28.45	1	4,071	0.02%
2020/03/12	4	32.65	4	33.25	31.50	0	4,017	0.00%
2020/03/05	1	37.75	0	0.00	37.65	1	4,251	0.02%
2020/02/20	0	0.00	2	38.95	38.75	-2	4,492	-0.04%
2020/02/19	2	38.50	0	0.00	38.85	2	4,531	0.04%
2020/02/17	0	0.00	4	38.71	38.80	-4	4,685	-0.09%
2020/02/14	3	39.30	0	0.00	39.40	3	5,007	0.06%
2020/02/13	0	0.00	2	38.90	38.85	-2	5,135	-0.04%
2020/02/12	1	38.90	0	0.00	39.25	1	5,342	0.02%
2020/02/06	3	39.42	8	39.50	39.40	-5	5,885	-0.08%
2020/02/05	0	0.00	23	38.97	38.90	-23	5,997	-0.38%
2020/02/04	0	0.00	470	38.70	39.40	-470	6,363	-7.39%	大賣/鉅額交易
2020/02/03	3	36.75	61	37.70	38.00	-58	6,511	-0.89%
2020/01/31	10	40.50	0	0.00	39.80	10	6,658	0.15%
2020/01/30	5	41.25	1	40.40	40.30	4	6,867	0.06%
2020/01/20	0	0.00	1	45.05	44.75	-1	6,931	-0.01%
2020/01/16	2	44.48	2	44.55	44.70	0	7,236	0.00%
2020/01/14	1	44.40	0	0.00	44.45	1	8,362	0.01%
2020/01/10	1	43.00	0	0.00	43.40	1	8,464	0.01%
2020/01/09	136	43.39	136	43.10	43.20	0	8,509	0.00%	大買/大賣/
2020/01/08	2	43.38	5	43.18	43.25	-3	8,763	-0.03%
2020/01/07	0	0.00	165	42.97	43.00	-165	8,956	-1.84%	大賣/鉅額交易
2020/01/06	5	44.68	5	44.40	44.15	0	9,363	0.00%
2020/01/03	8	45.54	10	45.45	45.35	-2	9,819	-0.02%
2019/12/30	335	46.39	3	46.57	46.10	332	10,186	3.26%	大買/鉅額交易
2019/12/27	55	45.52	12	45.55	46.00	43	10,049	0.43%
2019/12/26	155	44.77	2	44.20	44.80	153	9,824	1.56%	大買/鉅額交易
2019/12/25	50	43.85	0	0.00	43.85	50	9,696	0.52%
2019/12/24	100	43.87	0	0.00	43.85	100	9,720	1.03%
2019/12/23	0	0.00	1	43.98	43.75	-1	9,746	-0.01%
2019/12/20	15	43.72	0	0.00	43.45	15	9,733	0.15%
2019/12/19	1	43.35	2	43.30	43.20	-1	9,735	-0.01%
2019/12/18	0	0.00	2	43.55	43.40	-2	9,748	-0.02%
2019/12/17	10	43.90	2	44.10	43.90	8	9,828	0.08%
2019/12/16	2	44.00	11	43.82	44.10	-9	9,899	-0.09%
2019/12/13	3	44.25	76	44.39	43.70	-73	10,019	-0.73%
2019/12/12	65	45.74	60	44.78	44.65	5	9,924	0.05%
2019/12/11	62	44.60	9	44.87	45.25	53	9,721	0.55%
2019/12/10	26	44.94	21	44.98	44.80	5	9,684	0.05%
2019/12/09	6	44.02	1	44.55	43.85	5	9,488	0.05%
2019/12/06	0	0.00	2	44.00	44.15	-2	9,472	-0.02%
2019/12/05	22	43.30	1	43.50	43.30	21	9,755	0.22%
2019/12/03	1	44.20	2	44.15	43.90	-1	9,913	-0.01%
2019/12/02	0	0.00	1	43.60	43.50	-1	9,777	-0.01%
2019/11/29	21	42.92	0	0.00	43.15	21	9,734	0.22%
2019/11/26	1	43.20	3	43.23	43.50	-2	9,652	-0.02%
2019/11/25	2	42.40	2	42.63	42.75	0	9,633	0.00%
2019/11/21	1	41.85	1	42.20	42.60	0	9,690	0.00%
2019/11/19	0	0.00	1	43.40	43.20	-1	9,746	-0.01%
2019/11/18	1	43.25	4	43.45	43.50	-3	9,730	-0.03%
2019/11/15	4	43.00	1	42.65	43.05	3	9,742	0.03%
2019/11/14	0	0.00	1	42.15	42.20	-1	9,773	-0.01%
2019/11/13	4	43.11	19	42.23	42.10	-15	9,656	-0.16%
2019/11/12	17	45.48	15	44.75	44.65	2	9,317	0.02%
2019/11/11	1	45.10	0	0.00	45.20	1	9,183	0.01%
2019/11/08	0	0.00	3	45.27	45.70	-3	8,954	-0.03%
2019/11/07	1	44.65	2	45.68	44.95	-1	8,821	-0.01%
2019/11/06	1	43.75	1	45.00	44.60	0	8,649	0.00%
2019/11/05	5	44.16	0	0.00	44.05	5	8,518	0.06%
2019/11/04	2	45.20	7	45.46	45.00	-5	8,393	-0.06%
2019/11/01	3	46.08	4	45.60	45.90	-1	8,267	-0.01%
2019/10/31	1	45.20	7	45.97	45.70	-6	7,899	-0.08%
2019/10/30	22	45.59	24	45.20	45.00	-2	7,712	-0.03%
2019/10/29	1	44.70	2	45.28	44.75	-1	7,522	-0.01%
2019/10/25	2	43.90	17	43.78	43.80	-15	7,172	-0.21%
2019/10/24	6	45.07	4	44.89	44.80	2	7,057	0.03%
2019/10/23	12	45.76	0	0.00	45.05	12	6,886	0.17%
2019/10/22	14	46.53	15	48.07	46.00	-1	6,665	-0.02%
2019/10/21	4	43.70	0	0.00	44.00	4	5,805	0.07%
2019/10/18	1	43.35	0	0.00	43.60	1	5,744	0.02%
2019/10/16	1	43.60	4	44.01	43.05	-3	5,626	-0.05%
2019/10/15	9	43.24	1	43.55	43.30	8	5,344	0.15%
2019/10/14	5	43.00	32	43.70	44.55	-27	5,150	-0.52%
2019/10/09	9	39.92	11	40.09	40.50	-2	4,702	-0.04%
2019/10/08	4	38.75	4	38.90	38.50	0	4,309	0.00%
2019/10/07	0	0.00	1	37.60	37.35	-1	4,173	-0.02%
2019/10/04	1	35.50	0	0.00	36.55	1	4,071	0.02%
2019/10/03	1	34.95	1	35.10	35.05	0	3,990	0.00%
2019/10/01	0	0.00	2	35.15	35.20	-2	3,992	-0.05%
2019/09/26	2	36.15	1	35.80	35.60	1	3,976	0.03%
2019/09/25	5	35.49	0	0.00	35.55	5	3,944	0.13%
2019/09/23	0	0.00	2	35.95	36.45	-2	3,901	-0.05%
2019/09/20	12	36.75	1	36.75	36.10	11	3,869	0.28%
2019/09/19	7	36.79	0	0.00	36.50	7	3,745	0.19%
2019/09/18	1	36.05	3	36.73	37.00	-2	3,653	-0.05%
2019/09/16	2	35.43	1	35.80	35.95	1	3,567	0.03%
2019/09/12	0	0.00	2	35.98	36.15	-2	3,531	-0.06%
2019/09/10	4	35.16	5	35.24	34.80	-1	3,423	-0.03%
2019/09/09	8	37.07	3	37.55	35.70	5	3,350	0.15%
2019/09/06	8	36.09	3	36.18	36.60	5	3,022	0.17%
2019/09/04	2	34.90	1	35.20	35.20	1	2,855	0.04%
2019/09/03	0	0.00	38	35.08	35.20	-38	2,837	-1.34%
2019/09/02	1	34.55	1	34.90	34.80	0	2,785	0.00%
2019/08/30	1	34.90	1	34.90	34.65	0	2,772	0.00%
2019/08/28	39	33.93	2	34.35	34.30	37	2,732	1.35%
2019/08/27	2	33.75	0	0.00	33.75	2	2,691	0.07%
2019/08/23	3	35.88	0	0.00	35.30	3	2,631	0.11%
2019/08/22	0	0.00	11	35.55	35.75	-11	2,602	-0.42%
2019/08/20	0	0.00	1	35.20	35.05	-1	2,497	-0.04%
2019/08/19	10	35.00	13	35.00	35.05	-3	2,432	-0.12%
2019/08/14	0	0.00	1	32.70	31.85	-1	2,345	-0.04%
2019/08/08	0	0.00	3	32.25	32.00	-3	2,394	-0.13%
2019/08/07	0	0.00	1	31.15	31.05	-1	2,406	-0.04%
2019/08/06	3	30.52	3	29.30	30.50	0	2,497	0.00%
2019/07/31	11	33.35	0	0.00	34.00	11	2,807	0.39%
2019/07/30	1	35.00	0	0.00	35.15	1	2,822	0.04%
2019/07/25	1	35.00	0	0.00	35.30	1	2,875	0.03%
2019/07/24	1	34.80	3	34.72	34.65	-2	2,889	-0.07%
2019/07/23	0	0.00	1	35.65	35.15	-1	2,959	-0.03%
2019/07/19	0	0.00	1	35.20	35.10	-1	3,036	-0.03%
2019/07/16	1	35.50	0	0.00	35.10	1	3,048	0.03%
2019/07/12	1	35.50	0	0.00	35.80	1	3,119	0.03%
2019/07/11	4	36.08	5	36.25	36.80	-1	3,099	-0.03%
2019/07/10	7	35.29	2	35.80	35.80	5	2,908	0.17%
2019/06/19	0	0.00	2	31.75	31.65	-2	4,389	-0.05%
2019/05/30	0	0.00	1	31.15	31.40	-1	7,087	-0.01%
2019/05/14	0	0.00	14	32.24	33.00	-14	7,285	-0.19%
2019/05/13	4	33.75	5	32.90	32.80	-1	7,185	-0.01%
2019/05/10	14	36.04	14	34.25	33.70	0	7,109	0.00%
2019/05/09	14	35.96	0	0.00	35.45	14	6,976	0.20%
2019/05/08	5	35.55	0	0.00	35.35	5	6,904	0.07%
2019/05/07	1	38.25	0	0.00	37.35	1	6,796	0.01%
2019/05/03	0	0.00	3	38.95	39.00	-3	6,703	-0.04%
2019/05/02	5	38.95	2	38.90	38.80	3	6,634	0.05%
2019/04/30	2	37.03	5	37.08	37.50	-3	6,546	-0.05%
2019/04/29	15	37.30	15	37.68	37.50	0	6,501	0.00%
2019/04/26	15	39.00	5	39.20	38.95	10	6,379	0.16%
2019/04/25	0	0.00	1	37.95	37.95	-1	6,240	-0.02%
2019/04/23	1	38.00	20	37.91	37.95	-19	6,208	-0.31%
2019/04/22	20	38.81	0	0.00	38.65	20	6,181	0.32%
2019/04/18	1	39.30	4	38.15	38.25	-3	6,016	-0.05%
2019/04/17	4	39.98	0	0.00	39.20	4	5,932	0.07%
2019/04/12	4	39.35	6	38.97	38.95	-2	5,677	-0.04%
2019/04/11	2	41.63	4	40.53	40.05	-2	5,554	-0.04%
2019/04/09	4	42.99	3	42.00	42.90	1	5,339	0.02%
2019/04/08	23	44.66	11	43.75	43.05	12	5,252	0.23%
2019/04/03	13	42.71	3	43.42	43.45	10	5,053	0.20%
2019/04/02	6	39.60	12	39.73	39.50	-6	4,620	-0.13%
2019/04/01	6	38.75	6	38.80	39.00	0	4,567	0.00%
2019/03/28	6	39.90	0	0.00	39.05	6	4,497	0.13%
2019/03/27	0	0.00	2	40.45	40.75	-2	4,438	-0.05%
2019/03/26	0	0.00	6	39.94	39.00	-6	4,258	-0.14%
2019/03/25	2	37.60	0	0.00	38.00	2	4,125	0.05%
2019/03/19	13	38.27	10	38.50	38.00	3	3,894	0.08%
2019/03/18	0	0.00	2	37.95	38.65	-2	3,804	-0.05%
2019/03/15	2	39.55	1	39.55	38.50	1	3,726	0.03%
2019/03/14	2	39.60	3	39.95	40.65	-1	3,582	-0.03%
2019/03/13	7	39.72	3	39.55	40.30	4	3,419	0.12%
2019/03/12	15	38.25	24	38.31	37.55	-9	3,078	-0.29%
2019/03/11	12	37.85	33	38.58	38.60	-21	2,521	-0.83%
2019/03/07	0	0.00	7	34.31	35.10	-7	2,108	-0.33%
2019/03/06	10	33.49	2	33.75	34.70	8	1,888	0.42%
2019/03/05	3	30.95	2	32.48	31.95	1	1,550	0.06%
2019/02/27	1	28.40	0	0.00	28.80	1	1,193	0.08%
2019/02/26	2	28.48	0	0.00	28.35	2	1,179	0.17%
2019/02/25	0	0.00	6	27.75	27.95	-6	1,128	-0.53%
2019/02/22	16	27.59	0	0.00	27.30	16	1,125	1.42%
2019/02/21	4	27.84	0	0.00	27.95	4	1,133	0.35%
2019/02/19	0	0.00	2	27.83	28.00	-2	1,301	-0.15%
2019/02/18	6	27.90	0	0.00	28.00	6	1,411	0.43%
2019/02/15	1	26.70	1	25.45	26.90	0	1,301	0.00%
2019/02/14	1	25.20	0.2	25.20	25.20	0.8	1,242	0.06%
2019/02/12	0	0.00	2	24.20	24.65	-2	1,190	-0.17%
2019/01/29	0	0.00	1	24.10	24.10	-1	1,183	-0.08%
2019/01/25	1	23.90	0	0.00	24.05	1	1,168	0.09%
2019/01/24	1	23.70	0	0.00	23.70	1	1,171	0.09%
2019/01/14	0	0.00	5	23.90	23.30	-5	1,206	-0.41%
2019/01/10	5	23.60	0	0.00	23.65	5	1,231	0.41%
2019/01/04	2	22.45	0	0.00	22.50	2	1,256	0.16%
2018/12/25	0	0.00	1	23.50	23.85	-1	1,351	-0.07%
2018/12/22	1	23.75	0	0.00	23.70	1	1,351	0.07%
2018/12/20	0	0.00	1	23.40	22.95	-1	1,353	-0.07%
2018/12/14	1	24.90	0	0.00	24.60	1	1,449	0.07%
2018/12/13	0	0.00	10	25.20	25.20	-10	1,446	-0.69%
2018/11/28	0	0.00	4	24.30	24.55	-4	1,362	-0.29%
2018/11/27	1	24.05	0	0.00	24.00	1	1,334	0.07%
2018/11/23	3	24.12	1	23.95	24.15	2	1,337	0.15%
2018/11/22	1	24.50	0	0.00	24.35	1	1,335	0.07%
2018/11/21	0	0.00	3	24.12	24.10	-3	1,312	-0.23%
2018/11/20	0	0.00	1	24.35	24.15	-1	1,301	-0.08%
2018/11/16	5	23.99	0	0.00	24.00	5	1,240	0.40%
2018/11/02	0.1	21.90	1	21.70	21.75	-1	1,074	-0.09%
2018/10/22	0	0.00	1	21.35	21.35	-1	1,137	-0.09%
2018/10/19	2	21.00	0	0.00	21.10	2	1,134	0.18%
2018/10/11	1	21.85	0	0.00	21.85	1	1,110	0.09%
2018/10/08	0.1	24.35	0	0.00	24.20	0.1	1,059	0.01%
2018/10/05	1	24.30	0	0.00	24.30	1	1,052	0.10%
2018/10/04	1	25.90	0	0.00	25.85	1	1,025	0.10%
2018/10/02	0	0.00	10	26.20	26.30	-10	1,022	-0.98%
2018/09/28	13	26.00	0	0.00	25.90	13	1,046	1.24%
2018/09/21	0.1	26.10	0	0.00	25.85	0.1	1,029	0.00%
2018/09/07	4	27.28	0	0.00	27.20	4	926	0.43%
2018/09/05	1	27.80	0	0.00	27.75	1	944	0.11%
2018/09/03	1	27.95	0	0.00	27.90	1	959	0.10%
2018/08/29	0	0.00	1	28.55	28.60	-1	989	-0.10%
2018/08/23	0	0.00	23	27.75	27.90	-23	1,025	-2.24%
2018/08/20	0	0.00	5	27.55	27.60	-5	1,039	-0.48%
2018/08/17	2	28.15	0	0.00	28.00	2	1,032	0.19%
2018/08/16	4	27.75	0	0.00	27.65	4	1,028	0.39%
2018/08/14	8	29.40	0	0.00	29.45	8	964	0.83%
2018/08/13	3	29.72	0	0.00	29.80	3	967	0.31%
2018/08/10	1	30.60	0	0.00	30.20	1	961	0.10%
2018/08/03	1	30.60	0	0.00	30.80	1	1,063	0.09%
2018/08/01	2	33.05	0	0.00	33.05	2	1,061	0.19%
2018/07/30	25	33.09	0	0.00	33.05	25	1,060	2.36%
2018/07/20	0	0.00	4	32.40	32.45	-4	1,087	-0.37%
2018/07/16	1	31.95	2	31.95	31.90	-1	1,086	-0.09%
2018/07/11	0	0.00	1	31.10	31.15	-1	1,098	-0.09%
2018/07/06	3	30.93	2	31.25	30.65	1	1,088	0.09%
2018/07/05	1	31.65	0	0.00	31.80	1	1,073	0.09%
2018/06/29	3	32.55	0	0.00	32.50	3	1,093	0.27%
2018/06/28	1	32.15	0	0.00	32.10	1	1,090	0.09%
2018/06/19	0	0.00	1	36.30	35.55	-1	1,031	-0.10%
2018/06/15	0	0.00	2	35.95	36.80	-2	1,008	-0.20%
2018/06/14	1	35.90	1	35.90	35.90	0	990	0.00%
2018/06/13	1	36.00	2	36.30	35.95	-1	991	-0.10%
2018/06/12	0	0.00	5	35.85	35.80	-5	975	-0.51%
2018/06/11	3	36.50	0	0.00	36.35	3	965	0.31%
2018/06/08	1	36.30	15	36.20	36.05	-14	964	-1.45%
2018/05/29	0	0.00	1	35.50	35.40	-1	969	-0.10%
2018/05/28	20	35.30	0	0.00	35.35	20	975	2.05%
2018/05/21	1	35.20	0	0.00	35.15	1	1,002	0.10%
2018/05/16	1	35.55	0	0.00	35.55	1	991	0.10%
2018/05/11	23	40.65	23	40.83	41.00	0	988	0.00%
2018/04/19	0	0.00	1	41.15	41.10	-1	1,015	-0.10%
2018/03/23	0	0.00	1	40.60	40.50	-1	1,277	-0.08%
2018/03/15	1	43.05	0	0.00	43.10	1	1,668	0.06%
2018/03/14	1	43.00	0	0.00	43.15	1	1,721	0.06%
2018/03/12	3	42.50	0	0.00	42.65	3	1,768	0.17%
2018/03/07	0	0.00	3	43.10	42.85	-3	1,843	-0.16%
2018/03/06	20	42.60	20	42.60	42.60	0	1,828	0.00%
2018/03/02	0	0.00	3	41.95	42.00	-3	1,929	-0.16%
2018/02/26	3	42.40	5	42.20	42.30	-2	2,002	-0.10%
2018/02/22	0	0.00	1	41.60	41.60	-1	2,024	-0.05%
2018/02/09	1	40.00	0	0.00	41.10	1	2,135	0.05%
2018/02/07	0	0.00	1	42.95	41.70	-1	2,171	-0.05%
2018/02/06	3	42.28	8	42.20	41.75	-5	2,182	-0.23%
2018/02/05	9	45.51	0	0.00	45.60	9	2,157	0.42%
2018/02/01	2	46.30	0	0.00	46.15	2	2,287	0.09%
2018/01/23	1	46.70	0	0.00	46.75	1	2,552	0.04%
2018/01/19	1	47.45	0	0.00	47.40	1	2,660	0.04%
2018/01/15	1	48.00	1	47.55	47.80	0	2,946	0.00%
2018/01/10	0	0.00	3	48.03	48.10	-3	3,084	-0.10%
2018/01/05	0	0.00	1	49.80	49.70	-1	3,229	-0.03%