正崴 (2392)-元大-大益券商分點個股進出

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
46.60
漲跌
▲1.10
漲幅
+2.42%
成交量
3,340張
產業
上市電子零組件類股▲1.65%
590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－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/29	1	46.45	1	46.45	46.60	0	2,442	0.00%
2024/04/25	10	45.75	10	45.42	45.40	0	2,422	0.00%
2024/04/24	1	45.25	0	0.00	45.80	1	2,415	0.04%
2024/04/23	0	0.00	0	44.34	44.60	0	2,415	0.00%
2024/04/22	2	44.50	0	0.00	44.15	2	2,424	0.08%
2024/04/19	1	44.40	2	43.85	44.40	-1	2,430	-0.04%
2024/04/15	10	46.15	10	45.85	45.80	0	2,301	0.00%
2024/04/12	5	46.20	1	46.30	46.25	4	2,301	0.17%
2024/04/10	11	46.50	0	0.00	46.65	11	2,389	0.46%
2024/04/09	0	0.00	1	46.35	46.25	-1	2,395	-0.04%
2024/04/08	5	46.02	1	46.10	45.90	4	2,389	0.17%
2024/04/03	0	0.00	5	46.40	46.35	-5	2,378	-0.21%
2024/04/02	1	46.70	5	47.00	47.00	-4	2,371	-0.17%
2024/04/01	21	47.05	10	47.45	47.10	11	2,388	0.46%
2024/03/29	9	47.92	3	46.47	46.40	6	2,313	0.26%
2024/03/28	13	46.44	10	46.06	46.00	3	2,161	0.14%
2024/03/27	2.1	46.25	4	46.53	47.10	-2	2,122	-0.09%
2024/03/25	1	45.00	1	45.25	45.15	0	2,077	0.00%
2024/03/22	2	44.95	0	0.00	45.00	2	2,139	0.09%
2024/03/21	2	44.90	3	44.95	44.90	-1	2,252	-0.04%
2024/03/20	6	44.78	1	44.60	44.40	5	2,327	0.21%
2024/03/15	5	44.50	0	0.00	44.15	5	3,287	0.15%
2024/03/14	0	0.00	5	44.40	44.40	-5	3,448	-0.14%
2024/03/13	14	45.65	0	0.00	45.15	14	3,437	0.41%
2024/03/12	7	44.07	2	45.40	45.20	5	3,402	0.15%
2024/03/07	0	0.00	1	45.70	45.45	-1	3,320	-0.03%
2024/03/06	11	46.15	11	46.08	46.05	0	3,334	0.00%
2024/03/05	1	46.45	9	46.35	46.50	-8	3,341	-0.24%
2024/03/04	16	45.95	12	46.00	45.85	4	3,355	0.12%
2024/03/01	1	45.50	3.5	45.77	46.05	-2.5	3,335	-0.07%
2024/02/29	21	45.23	15	45.45	45.45	6	3,380	0.18%
2024/02/27	12	44.10	12	44.25	44.50	0	3,421	0.00%
2024/02/26	12	44.75	12	45.01	44.50	0	3,391	0.00%
2024/02/21	0	0.00	1	44.30	44.20	-1	3,323	-0.03%
2024/02/19	0	0.00	5	43.50	43.75	-5	3,302	-0.15%
2024/02/16	0.1	43.25	0	0.00	43.20	0.1	3,320	0.00%
2024/02/05	1	43.20	0	0.00	43.50	1	3,335	0.03%
2024/02/01	4	44.05	0	0.00	44.05	4	3,319	0.12%
2024/01/30	1	44.80	4	44.38	44.25	-3	3,330	-0.09%
2024/01/22	1	44.15	0	0.00	44.35	1	3,319	0.03%
2024/01/19	0.1	43.50	0	0.00	43.90	0.1	3,314	0.00%
2024/01/18	1.2	44.07	2	44.50	44.30	-0.8	3,292	-0.02%
2024/01/17	1	44.10	0	0.00	44.15	1	3,288	0.03%
2024/01/16	0.1	44.60	0	0.00	44.65	0.1	3,273	0.00%
2024/01/15	15.1	45.10	15	45.24	45.20	0.1	3,254	0.00%
2024/01/12	10	44.55	10	44.94	44.60	0	3,252	0.00%
2024/01/11	10	44.85	11	44.73	44.75	-1	3,265	-0.03%
2024/01/09	0	0.00	1	45.30	45.30	-1	3,286	-0.03%
2024/01/08	1	45.80	0	0.00	45.80	1	3,284	0.03%
2024/01/04	2	48.00	0	0.00	46.10	2	3,261	0.06%
2024/01/03	1	48.80	24	48.89	48.80	-23	3,179	-0.72%
2024/01/02	0	0.00	1	48.45	48.50	-1	3,161	-0.03%
2023/12/29	5	48.41	0	0.00	48.30	5	3,162	0.16%
2023/12/28	0	0.00	8.1	48.64	48.65	-8.1	3,161	-0.26%
2023/12/27	1	49.35	2	48.73	48.65	-1	3,156	-0.03%
2023/12/25	0	0.00	1	48.20	48.10	-1	3,137	-0.03%
2023/12/22	10	48.69	0	0.00	48.20	10	3,145	0.32%
2023/12/21	11	49.08	10	48.80	48.80	1	3,163	0.03%
2023/12/20	1	49.80	3	49.73	49.90	-2	3,185	-0.06%
2023/12/19	2	48.38	4.1	48.35	48.50	-2.1	3,128	-0.07%
2023/12/18	3	50.00	3	49.83	49.20	0	3,071	0.00%
2023/12/15	1	50.20	2.4	50.65	50.20	-1.4	2,983	-0.05%
2023/12/14	1	49.95	3	49.73	50.00	-2	3,012	-0.07%
2023/12/13	6	49.19	16	49.74	49.60	-10	2,903	-0.34%
2023/12/12	55.1	50.10	63	49.72	51.60	-7.9	2,612	-0.30%
2023/12/11	2	46.50	12	46.71	47.10	-10	2,064	-0.49%
2023/12/08	1	44.45	1	44.50	44.45	0	1,938	0.00%
2023/12/07	1	44.75	2	44.80	44.80	-1	1,949	-0.05%
2023/12/05	1	44.70	2.2	44.68	44.75	-1.2	1,986	-0.06%
2023/12/04	0	0.00	10	44.50	44.45	-10	1,983	-0.50%
2023/12/01	1	44.55	3	44.75	44.90	-2	1,982	-0.10%
2023/11/30	0	0.00	1	44.30	44.10	-1	2,001	-0.05%
2023/11/29	1.1	44.10	3	44.08	44.30	-1.9	2,037	-0.09%
2023/11/28	0	0.00	1.4	43.89	43.90	-1.4	2,078	-0.07%
2023/11/27	0	0.00	7	44.00	43.35	-7	2,148	-0.33%
2023/11/24	0	0.00	4	42.35	42.65	-4	2,203	-0.18%
2023/11/23	0	0.00	2	41.80	41.85	-2	2,166	-0.09%
2023/11/22	0.1	41.00	0	0.00	41.20	0.1	2,196	0.00%
2023/11/21	1.1	41.29	3.4	41.18	41.25	-2.3	2,228	-0.10%
2023/11/15	0	0.00	10	40.94	41.00	-10	2,289	-0.44%
2023/11/14	1	40.10	0	0.00	40.25	1	2,298	0.04%
2023/11/13	1	40.65	3	40.78	40.60	-2	2,331	-0.09%
2023/11/10	1	39.15	8	38.95	39.15	-7	2,346	-0.30%
2023/11/09	3.1	39.25	1	39.30	39.10	2.1	2,462	0.09%
2023/11/08	0	0.00	2	39.78	39.65	-2	2,500	-0.08%
2023/11/07	0.1	39.25	0	0.00	39.00	0.1	2,475	0.00%
2023/11/03	1	38.85	1	39.15	38.80	0	2,484	0.00%
2023/10/31	0	0.00	2	38.45	38.45	-2	2,523	-0.08%
2023/10/20	2.8	38.96	0	0.00	38.95	2.8	2,848	0.10%
2023/10/17	4	40.65	0	0.00	40.70	4	2,916	0.14%
2023/10/16	0	0.00	0.1	40.83	40.75	-0.1	2,938	0.00%
2023/10/13	10	41.35	0	0.00	41.30	10	2,962	0.34%
2023/10/11	3.1	41.24	3	41.28	41.10	0.1	2,993	0.00%
2023/10/06	5	41.20	0	0.00	41.35	5	2,980	0.17%
2023/10/05	4	41.10	2	41.23	40.95	2	2,995	0.07%
2023/10/04	0	0.00	1	40.70	40.80	-1	3,002	-0.03%
2023/10/03	3	41.03	0	0.00	41.05	3	3,016	0.10%
2023/10/02	0	0.00	2	41.65	41.50	-2	3,043	-0.07%
2023/09/28	2	40.90	2	41.25	40.90	0	3,106	0.00%
2023/09/27	0	0.00	2	40.55	40.35	-2	3,132	-0.06%
2023/09/26	7	41.18	2	41.05	40.95	5	3,146	0.16%
2023/09/25	4	42.28	2	42.70	41.90	2	3,118	0.06%
2023/09/20	2.1	41.96	11	42.57	41.85	-8.9	3,045	-0.29%
2023/09/19	16	44.34	3	44.75	42.75	13	3,033	0.43%
2023/09/18	1	43.30	1	43.60	43.10	0	2,978	0.00%
2023/09/15	0.2	43.17	6.1	43.58	43.00	-5.9	2,965	-0.20%
2023/09/14	1.7	43.53	0	0.00	43.50	1.7	2,939	0.06%
2023/09/13	0	0.00	5.1	44.31	44.40	-5.1	2,898	-0.18%
2023/09/11	4	43.20	0	0.00	43.80	4	2,894	0.14%
2023/09/08	3	44.92	6	45.17	44.85	-3	2,844	-0.11%
2023/09/07	2	45.95	0	0.00	45.90	2	2,816	0.07%
2023/09/06	2	45.80	0	0.00	45.80	2	2,882	0.07%
2023/09/05	7	45.62	0	0.00	45.90	7	2,854	0.25%
2023/09/04	20	46.49	0	0.00	46.65	20	2,804	0.71%
2023/09/01	0	0.00	5	46.00	45.85	-5	2,740	-0.18%
2023/08/31	3	46.52	9	46.61	46.65	-6	2,656	-0.23%
2023/08/30	2	45.48	9	44.96	45.80	-7	2,554	-0.27%
2023/08/28	0	0.00	3.2	43.88	43.80	-3.2	2,421	-0.13%
2023/08/25	0	0.00	1	43.10	43.25	-1	2,478	-0.04%
2023/08/24	0	0.00	6	43.01	43.05	-6	2,444	-0.25%
2023/08/23	0	0.00	1	43.10	42.95	-1	2,425	-0.04%
2023/08/22	0	0.00	1	42.45	42.60	-1	2,386	-0.04%
2023/08/21	1	42.25	1	42.20	42.40	0	2,375	0.00%
2023/08/18	0	0.00	2.1	42.61	42.95	-2.1	2,361	-0.09%
2023/08/17	0	0.00	1.1	42.98	42.85	-1.1	2,326	-0.05%
2023/08/16	1	42.50	9	42.16	42.35	-8	2,277	-0.35%
2023/08/15	0	0.00	8	41.05	42.20	-8	2,221	-0.36%
2023/08/14	1	39.75	7.1	39.76	39.95	-6.1	2,106	-0.29%
2023/08/10	0.5	39.04	0	0.00	38.75	0.5	2,084	0.02%
2023/08/09	5.3	39.55	0	0.00	39.45	5.3	2,113	0.25%
2023/08/08	0	0.00	2	39.85	40.00	-2	2,112	-0.10%
2023/08/07	0.2	38.73	0	0.00	38.75	0.2	2,087	0.01%
2023/08/04	1.1	38.07	0	0.00	38.50	1.1	2,080	0.05%
2023/08/02	2.1	38.73	0	0.00	38.25	2.1	2,074	0.10%
2023/08/01	0.8	38.99	0	0.00	38.70	0.8	2,050	0.04%
2023/07/31	1.5	39.13	0	0.00	39.00	1.5	2,043	0.08%
2023/07/28	2.1	39.38	0	0.00	39.70	2.1	2,008	0.10%
2023/07/27	2.4	40.06	0	0.00	40.00	2.4	1,985	0.12%
2023/07/26	77	40.55	0	0.00	40.50	77	1,964	3.92%
2023/07/25	0	0.00	69	43.31	43.30	-69	1,855	-3.72%
2023/07/24	0	0.00	1	43.20	43.05	-1	1,768	-0.06%
2023/07/21	0	0.00	3	42.88	42.95	-3	1,720	-0.17%
2023/07/20	5	42.14	4	42.28	42.20	1	1,692	0.06%
2023/07/19	3	43.00	0.5	42.90	42.80	2.5	1,639	0.15%
2023/07/18	3	43.33	0	0.00	43.25	3	1,633	0.18%
2023/07/17	0	0.00	6	43.64	43.95	-6	1,619	-0.37%
2023/07/14	2	42.98	0	0.00	43.00	2	1,631	0.12%
2023/07/13	0	0.00	5	43.35	42.95	-5	1,683	-0.30%
2023/07/12	6	42.78	0	0.00	42.80	6	1,682	0.36%
2023/07/11	0	0.00	2	43.25	43.05	-2	1,709	-0.12%
2023/07/10	3	42.97	1	43.10	42.90	2	1,779	0.11%
2023/07/07	1	43.70	4	43.63	43.25	-3	1,869	-0.16%
2023/07/06	2	44.15	28	43.70	43.70	-26	1,839	-1.41%
2023/07/05	0.5	43.40	0	0.00	43.50	0.5	1,757	0.03%
2023/07/04	0	0.00	1	43.20	43.25	-1	1,720	-0.06%
2023/07/03	0	0.00	17	42.72	42.75	-17	1,688	-1.01%
2023/06/30	2	42.05	0	43.60	42.10	2	1,678	0.12%
2023/06/29	0	0.00	5	42.20	42.30	-5	1,684	-0.30%
2023/06/28	0	0.00	12	42.37	42.00	-12	1,691	-0.71%
2023/06/26	0	0.00	0	42.55	42.55	0	1,751	0.00%
2023/06/15	1	41.50	1	41.60	41.55	0	1,872	0.00%
2023/06/14	1	42.15	0	0.00	41.80	1	1,881	0.05%
2023/06/13	1	42.00	0	0.00	42.05	1	1,890	0.05%
2023/06/12	0	0.00	1	41.90	41.90	-1	1,870	-0.05%
2023/06/09	3	40.97	2	41.08	41.05	1	1,790	0.06%
2023/06/08	3	40.85	0.3	40.80	40.80	2.7	1,797	0.15%
2023/06/07	3	41.80	0	0.00	41.60	3	1,797	0.17%
2023/06/06	0	0.00	2	41.90	41.85	-2	1,808	-0.11%
2023/06/05	0	0.00	1	42.10	41.95	-1	1,809	-0.06%
2023/06/02	4	41.78	1	41.80	41.75	3	1,802	0.17%
2023/06/01	0	0.00	1	41.85	41.65	-1	1,802	-0.06%
2023/05/31	3	41.65	1	41.60	41.65	2	1,784	0.11%
2023/05/25	1	40.25	0	0.00	40.10	1	1,743	0.06%
2023/05/24	0	0.00	1	40.40	40.50	-1	1,745	-0.06%
2023/05/22	0	0.00	3	40.15	40.30	-3	1,757	-0.17%
2023/05/04	0	0.00	2	42.10	42.15	-2	1,946	-0.10%
2023/05/03	2	42.08	0	0.00	42.10	2	1,959	0.10%
2023/05/02	0	0.00	5	42.45	42.45	-5	1,981	-0.25%
2023/04/28	1	41.90	0	0.00	41.90	1	2,000	0.05%
2023/04/26	1	40.90	0.5	41.30	41.30	0.5	1,981	0.03%
2023/04/20	10	42.60	0	0.00	42.35	10	1,929	0.52%
2023/04/19	0	0.00	4	43.40	43.25	-4	1,909	-0.21%
2023/04/18	13	43.38	12	43.79	42.95	1	1,859	0.05%
2023/04/17	2	43.30	6	43.20	43.35	-4	1,795	-0.22%
2023/04/14	12	43.19	2	42.75	43.25	10	1,775	0.56%
2023/04/13	8	43.26	0	0.00	43.05	8	1,728	0.46%
2023/04/12	2	42.95	7	43.00	43.15	-5	1,639	-0.31%
2023/04/11	1	41.75	0	0.00	41.75	1	1,520	0.07%
2023/04/07	1	41.75	0	0.00	41.80	1	1,506	0.07%
2023/03/29	0	0.00	0	41.95	41.95	0	1,479	0.00%
2023/03/27	2	41.95	0	0.00	41.70	2	1,461	0.14%
2023/03/24	2	42.73	3	42.67	42.85	-1	1,396	-0.07%
2023/03/23	0	0.00	2	40.10	40.05	-2	1,192	-0.17%
2023/03/22	2	39.55	2	39.63	39.40	0	1,175	0.00%
2023/03/21	2	39.85	1	39.10	39.40	1	1,182	0.08%
2023/03/20	3	39.05	0	0.00	39.00	3	1,161	0.26%
2023/03/17	0	0.00	2	39.28	39.10	-2	1,183	-0.17%
2023/03/16	10	38.22	1	38.25	38.30	9	1,158	0.78%
2023/03/15	0	38.80	0	0.00	38.80	0	1,172	0.00%
2023/03/13	0	39.10	0	0.00	39.30	0	1,263	0.00%
2023/03/10	0	39.40	0	0.00	39.30	0	1,346	0.00%
2023/03/09	0	0.00	2	40.55	40.30	-2	1,400	-0.14%
2023/03/08	0	0.00	1	40.20	40.50	-1	1,474	-0.07%
2023/03/07	2	40.25	0	0.00	40.25	2	1,633	0.12%
2023/03/06	0	0.00	1	40.20	40.00	-1	1,727	-0.06%
2023/03/02	5	39.40	0	0.00	39.40	5	1,795	0.28%
2023/03/01	0	0.00	3	38.85	39.00	-3	1,778	-0.17%
2023/02/24	0	0.00	2	39.80	39.90	-2	1,752	-0.11%
2023/02/23	3	39.90	0	0.00	39.90	3	1,738	0.17%
2023/02/22	1	40.10	0	0.00	40.00	1	1,728	0.06%
2023/02/21	0	0.00	2	40.50	40.40	-2	1,727	-0.12%
2023/02/17	1	39.80	1	39.85	40.05	0	1,741	0.00%
2023/02/15	1	39.90	5	40.15	39.95	-4	1,809	-0.22%
2023/02/13	0	0.00	2	39.85	39.60	-2	1,831	-0.11%
2023/02/10	1	40.80	10	40.40	40.35	-9	1,828	-0.49%
2023/02/09	0	0.00	3	40.70	40.75	-3	1,811	-0.17%
2023/02/08	0	0.00	4	40.35	40.35	-4	1,776	-0.23%
2023/02/06	0	0.00	29	40.04	40.10	-29	1,736	-1.67%
2023/02/03	1	39.65	8	39.75	39.80	-7	1,685	-0.42%
2023/02/02	0	0.00	1	39.55	39.55	-1	1,646	-0.06%
2023/02/01	0	0.00	3.1	38.79	38.70	-3.1	1,603	-0.19%
2023/01/30	0	0.00	1	38.05	38.00	-1	1,579	-0.06%
2023/01/13	1.3	36.91	0	0.00	36.85	1.3	1,559	0.08%
2023/01/10	0.1	37.45	0	0.00	37.50	0.1	1,657	0.00%
2023/01/03	1	36.60	1	37.10	37.10	0	1,983	0.00%
2022/12/30	0	0.00	7	36.90	36.90	-7	2,130	-0.33%
2022/12/29	3	36.20	8	36.69	36.95	-5	2,132	-0.23%
2022/12/26	1	37.20	0	0.00	37.10	1	2,135	0.05%
2022/12/22	0.1	37.10	0	0.00	37.20	0.1	2,140	0.00%
2022/12/20	4	37.69	4	36.85	36.85	0	2,127	0.00%
2022/12/19	0	0.00	40	37.81	37.85	-40	2,122	-1.88%
2022/12/16	5	38.40	2	38.00	38.40	3	2,114	0.14%
2022/12/15	0.1	38.35	0	0.00	38.40	0.1	2,107	0.00%
2022/12/13	7	38.01	0	0.00	37.95	7	2,097	0.33%
2022/12/12	1	38.10	0	0.00	38.40	1	2,085	0.05%
2022/12/09	6.4	38.45	0	0.00	38.25	6.4	2,083	0.31%
2022/12/08	1	38.85	0	0.00	39.00	1	2,060	0.05%
2022/12/07	0.1	38.70	0	0.00	38.85	0.1	2,051	0.00%
2022/12/06	2	39.75	6	39.75	39.40	-4	2,018	-0.20%
2022/12/05	2.4	39.41	3	39.55	39.25	-0.6	1,974	-0.03%
2022/12/02	2	39.35	4.1	39.90	39.90	-2.1	1,934	-0.11%
2022/12/01	30.6	39.01	4	39.31	39.20	26.6	1,848	1.44%
2022/11/30	4.1	39.13	13.1	39.39	39.40	-9	1,783	-0.50%
2022/11/29	39.1	39.03	6	39.30	38.80	33.1	1,697	1.95%
2022/11/28	0	0.00	17	37.84	38.20	-17	1,540	-1.10%
2022/11/25	4	36.73	0	0.00	36.35	4	1,451	0.28%
2022/11/24	0.6	35.75	0	0.00	36.25	0.6	1,383	0.04%
2022/11/22	1	35.25	0	0.00	35.25	1	1,391	0.07%
2022/11/21	2	35.55	0	0.00	35.55	2	1,409	0.14%
2022/11/16	2	35.15	0	0.00	35.30	2	1,460	0.14%
2022/11/14	13	35.78	3.1	35.95	35.75	10	1,600	0.62%
2022/11/11	12	34.84	4	34.69	34.70	8	1,623	0.49%
2022/11/10	3	34.65	0	0.00	35.20	3	1,644	0.18%
2022/11/09	14	35.11	0	0.00	35.40	14	1,645	0.85%
2022/11/08	2	35.35	3	34.90	34.90	-1	1,631	-0.06%
2022/11/07	0	0.00	1	35.25	35.35	-1	1,620	-0.06%
2022/10/31	1	33.60	1	33.65	33.60	0	1,606	0.00%
2022/10/26	1	33.55	0	0.00	33.40	1	1,587	0.06%
2022/10/19	2	35.90	0	0.00	35.70	2	1,482	0.13%
2022/10/18	5	36.96	5	36.38	36.25	0	1,466	0.00%
2022/10/17	3	36.57	2	36.20	36.80	1	1,443	0.07%
2022/10/14	2	36.00	0	0.00	36.60	2	1,417	0.14%
2022/10/13	1	36.80	1	36.10	34.80	0	1,383	0.00%
2022/10/12	1	36.35	0	0.00	37.20	1	1,324	0.08%
2022/10/11	3	36.83	18	36.49	36.35	-15	1,265	-1.19%
2022/10/07	2	37.33	9	36.58	37.25	-7	1,124	-0.62%
2022/09/26	0	0.00	1	34.05	33.45	-1	956	-0.10%
2022/09/23	0	0.00	1	35.00	34.80	-1	950	-0.11%
2022/09/21	10	35.75	0	0.00	35.60	10	946	1.06%
2022/09/19	0	0.00	0	36.20	36.45	0	939	0.00%
2022/09/16	0	0.00	1	36.80	36.50	-1	946	-0.11%
2022/09/15	1	36.85	0	0.00	36.85	1	950	0.11%
2022/09/07	2	35.53	2	35.60	35.60	0	964	0.00%
2022/09/05	0	0.00	2	36.55	36.55	-2	954	-0.21%
2022/09/02	3	36.90	13	36.92	37.00	-10	952	-1.05%
2022/09/01	0	36.70	0	0.00	36.70	0	942	0.00%
2022/08/30	0	0.00	3	37.65	37.65	-3	919	-0.33%
2022/08/25	3	37.43	2	37.50	37.50	1	871	0.11%
2022/08/23	0	0.00	3	37.23	37.00	-3	838	-0.36%
2022/08/22	1	38.50	0	0.00	37.35	1	816	0.12%
2022/08/19	3	38.08	8	38.60	38.25	-5	759	-0.66%
2022/08/18	14	36.82	2	36.90	36.95	12	642	1.87%
2022/08/17	0	0.00	1	35.35	36.40	-1	582	-0.17%
2022/08/04	5	31.50	0	0.00	31.65	5	479	1.04%
2022/07/27	0	0.00	0.1	32.15	32.10	-0.1	489	-0.01%
2022/07/26	0	0.00	0	32.20	32.05	0	489	-0.01%
2022/07/21	0	0.00	1	31.30	31.70	-1	509	-0.20%
2022/07/15	1	32.15	1	32.10	32.10	0	500	0.00%
2022/07/05	1	32.25	0	0.00	32.30	1	543	0.18%
2022/07/01	5	32.90	0	0.00	32.05	5	557	0.90%
2022/06/29	0	0.00	1	34.35	34.15	-1	550	-0.18%
2022/06/23	0	0.00	1	34.00	33.95	-1	579	-0.17%
2022/06/17	2	33.50	0	0.00	33.20	2	578	0.35%
2022/06/14	1	33.60	11	33.60	33.85	-10	588	-1.70%
2022/05/31	1	34.65	0	0.00	34.90	1	624	0.16%
2022/05/27	0	0.00	1	34.05	34.05	-1	624	-0.16%
2022/05/26	0	0.00	0	33.90	33.80	0	626	0.00%
2022/05/25	1	33.55	0	33.70	33.65	1	629	0.16%
2022/05/24	0	0.00	0	33.90	33.55	0	635	0.00%
2022/05/20	0.1	33.80	0	0.00	34.20	0.1	642	0.02%
2022/05/17	0	0.00	1	33.25	33.35	-1	667	-0.15%
2022/05/13	0	32.85	0	0.00	32.85	0	675	0.00%
2022/05/12	0	0.00	2	32.75	32.70	-2	687	-0.29%
2022/04/29	0	34.00	0	0.00	34.05	0	741	0.00%
2022/04/27	5	33.95	0.2	34.11	33.75	4.9	769	0.63%
2022/04/26	0	0.00	0	35.00	35.00	0	766	0.00%
2022/04/21	0	0.00	2	35.90	36.00	-2	797	-0.25%
2022/04/20	0	35.95	4	35.50	35.75	-4	808	-0.49%
2022/04/19	2	34.85	0	0.00	35.05	2	839	0.24%
2022/04/15	0	0.00	6	35.25	34.90	-6	903	-0.66%
2022/04/13	0.1	35.50	0	0.00	35.50	0.1	1,170	0.01%
2022/04/12	0	0.00	15	35.53	35.25	-15	1,436	-1.04%
2022/04/11	1	36.30	4	36.10	35.95	-3	1,527	-0.20%
2022/04/08	0	0.00	11	36.96	36.90	-11	1,637	-0.67%
2022/04/07	1	37.15	0	0.00	37.00	1	1,639	0.06%
2022/04/01	1	37.50	0	0.00	37.50	1	1,630	0.06%
2022/03/30	0	0.00	2	37.70	37.70	-2	1,638	-0.12%
2022/03/29	0	0.00	0	37.95	37.70	0	1,626	0.00%
2022/03/28	0	38.10	0	0.00	38.05	0	1,618	0.00%
2022/03/25	1	38.50	0	0.00	38.30	1	1,615	0.06%
2022/03/24	0	0.00	1	38.95	39.10	-1	1,598	-0.06%
2022/03/23	0	0.00	1	38.45	38.80	-1	1,592	-0.06%
2022/03/16	0	37.70	0	0.00	37.60	0	1,588	0.00%
2022/03/15	4	37.70	0	0.00	37.70	4	1,594	0.25%
2022/03/11	1	38.05	0	0.00	38.00	1	1,596	0.06%
2022/03/10	0	0.00	1	38.55	38.25	-1	1,596	-0.06%
2022/03/09	2	37.60	0	0.00	37.70	2	1,599	0.13%
2022/03/04	0	38.35	0	0.00	38.35	0	1,594	0.00%
2022/02/24	6	38.26	3	38.15	38.00	3	1,654	0.18%
2022/02/22	3	38.77	0	0.00	38.70	3	1,656	0.18%
2022/02/18	0	0.00	2	39.15	39.15	-2	1,694	-0.12%
2022/02/17	0.1	39.10	2	38.90	38.90	-2	1,694	-0.12%
2022/02/16	3	38.35	0	0.00	38.40	3	1,697	0.18%
2022/02/11	1	38.60	0	0.00	38.60	1	1,697	0.06%
2022/02/09	1	38.85	1	38.90	39.05	0	1,698	0.00%
2022/02/08	0	38.80	0	0.00	38.85	0	1,700	0.00%
2022/02/07	2	38.00	0	0.00	38.10	2	1,707	0.12%
2022/01/26	0	37.85	0	0.00	37.70	0	1,709	0.00%
2022/01/25	2	37.68	0	0.00	37.55	2	1,721	0.12%
2022/01/24	0.1	38.05	0	0.00	37.85	0.1	1,715	0.00%
2022/01/19	1	38.50	0	0.00	38.55	1	1,736	0.06%
2022/01/13	1	39.20	1	39.25	39.30	0	1,718	0.00%
2022/01/12	0	0.00	1	39.20	39.60	-1	1,708	-0.06%
2022/01/11	5	39.50	0	0.00	39.50	5	1,678	0.30%
2022/01/10	6	40.30	0	0.00	40.15	6	1,653	0.36%
2022/01/07	3	41.18	6	41.21	40.70	-3	1,623	-0.18%
2022/01/06	15.1	42.42	5	42.32	41.80	10.1	1,541	0.65%
2022/01/05	5	41.20	24	42.26	42.80	-19	1,360	-1.40%
2022/01/04	2	41.30	1	40.75	40.80	1	1,101	0.09%
2022/01/03	6	41.19	7	40.63	41.35	-1	1,033	-0.10%
2021/12/30	5	39.55	0	0.00	39.55	5	963	0.52%
2021/12/28	1	39.30	2	39.55	39.40	-1	1,040	-0.10%
2021/12/27	0	0.00	7	39.49	39.40	-7	1,041	-0.67%
2021/12/24	0	0.00	2	39.00	39.00	-2	1,036	-0.19%
2021/12/21	0	0.00	1	38.60	38.60	-1	1,043	-0.10%
2021/12/17	0	38.70	7	38.60	38.50	-7	1,055	-0.66%
2021/12/16	0	0.00	1	38.75	38.70	-1	1,056	-0.09%
2021/12/13	0	0.00	3	39.13	39.25	-3	1,092	-0.27%
2021/12/10	2	38.85	0	0.00	38.85	2	1,088	0.18%
2021/12/09	0	0.00	1	38.85	38.90	-1	1,087	-0.09%
2021/12/08	1	38.50	2	38.53	38.50	-1	1,076	-0.09%
2021/12/07	2	38.15	0	0.00	38.15	2	1,069	0.19%
2021/12/03	1	37.95	0	0.00	38.15	1	1,082	0.09%
2021/12/02	9	38.07	0	0.00	38.00	9	1,078	0.83%
2021/11/30	1	38.40	0	0.00	38.40	1	1,074	0.09%
2021/11/29	4	38.30	17	37.88	38.20	-13	1,076	-1.21%
2021/11/26	4	39.09	4	38.80	38.80	0	1,086	0.00%
2021/11/25	3	39.65	2	39.50	39.50	1	1,083	0.09%
2021/11/24	0	0.00	2	39.50	39.65	-2	1,082	-0.18%
2021/11/23	12	39.51	13.1	39.23	39.05	-1.1	1,079	-0.10%
2021/11/22	7	39.56	5	39.55	39.70	2	1,045	0.19%
2021/11/19	3	39.10	0	0.00	39.10	3	1,037	0.29%
2021/11/18	7	39.31	0	0.00	39.20	7	1,034	0.68%
2021/11/17	6	39.30	13	39.33	39.55	-7	1,021	-0.69%
2021/11/16	0	0.00	2	38.80	38.85	-2	999	-0.20%
2021/11/15	2	38.70	0	0.00	38.65	2	998	0.20%
2021/11/12	0	0.00	2	38.90	38.90	-2	991	-0.20%
2021/11/11	0	0.00	0	39.30	38.90	0	1,004	0.00%
2021/11/09	1	38.80	0	0.00	38.85	1	1,027	0.10%
2021/10/29	0	0.00	3	38.77	38.60	-3	1,058	-0.28%
2021/10/28	0	0.00	20	38.30	39.05	-20	1,046	-1.91%
2021/10/27	0	0.00	2	37.85	37.80	-2	1,025	-0.20%
2021/10/22	2	37.45	0	0.00	37.60	2	1,058	0.19%
2021/10/21	0	0.00	2	37.95	37.60	-2	1,091	-0.18%
2021/10/15	2	37.20	0	0.00	37.45	2	1,140	0.18%
2021/10/14	1	36.85	0	0.00	36.90	1	1,250	0.08%
2021/10/13	20	37.00	0	0.00	37.10	20	1,332	1.50%
2021/10/12	5	37.80	0	0.00	37.60	5	1,391	0.36%
2021/10/08	11	38.43	21	38.80	38.40	-10	1,463	-0.68%
2021/10/07	1	38.80	0	0.00	38.30	1	1,858	0.05%
2021/10/06	0	0.00	4	38.38	38.10	-4	1,847	-0.22%
2021/10/05	1	37.10	0	0.00	37.00	1	1,774	0.06%
2021/10/01	3	37.63	0	0.00	37.20	3	1,804	0.17%
2021/09/30	2	37.50	2	38.05	38.05	0	1,811	0.00%
2021/09/29	20	37.55	0	0.00	37.50	20	1,819	1.10%
2021/09/27	1	38.15	0	0.00	37.95	1	1,851	0.05%
2021/09/24	5	37.68	0	0.00	37.70	5	1,870	0.27%
2021/09/22	0	0.00	1	36.45	36.50	-1	1,882	-0.05%
2021/09/17	2	36.90	0	0.00	36.90	2	1,883	0.11%
2021/09/16	1	37.40	0	0.00	37.35	1	1,891	0.05%
2021/09/15	3	37.95	0	0.00	37.80	3	1,898	0.16%
2021/09/09	2	37.60	0	0.00	37.60	2	1,960	0.10%
2021/09/03	8	38.68	0	0.00	38.75	8	1,992	0.40%
2021/09/02	2	38.60	0	0.00	38.35	2	1,994	0.10%
2021/08/30	6	38.85	0	0.00	38.80	6	1,993	0.30%
2021/08/26	5	38.82	0	0.00	38.55	5	2,000	0.25%
2021/08/24	1	38.40	0	0.00	38.40	1	2,039	0.05%
2021/08/20	1	37.20	10	37.62	37.55	-9	2,072	-0.43%
2021/08/18	1	38.20	0	0.00	38.50	1	2,080	0.05%
2021/08/16	0	0.00	10	38.45	38.40	-10	2,086	-0.48%
2021/08/12	0	0.00	1	40.05	39.75	-1	2,080	-0.05%
2021/08/11	0.4	40.10	0	0.00	39.90	0.4	2,097	0.02%
2021/08/02	0	0.00	2	40.50	40.45	-2	2,335	-0.09%
2021/07/30	5	40.50	0	0.00	40.40	5	2,345	0.21%
2021/07/27	0	0.00	5	41.20	41.20	-5	2,410	-0.21%
2021/07/23	7	41.30	14	41.20	41.20	-7	2,446	-0.29%
2021/07/20	4	41.05	3	41.37	41.35	1	2,457	0.04%
2021/07/19	19	45.01	5	45.05	45.00	14	2,360	0.59%
2021/07/16	7	45.33	0	0.00	45.30	7	2,335	0.30%
2021/07/15	3	46.00	6	45.96	45.85	-3	2,300	-0.13%
2021/07/14	19	46.85	30	46.75	46.15	-11	2,248	-0.49%
2021/07/13	5	43.65	2	43.75	44.00	3	1,848	0.16%
2021/07/12	0	0.00	15	43.13	43.20	-15	1,833	-0.82%
2021/07/08	2	42.85	1	42.90	43.00	1	1,891	0.05%
2021/07/07	2	43.40	0	0.00	43.35	2	1,915	0.10%
2021/07/06	2	43.40	4	43.35	43.40	-2	1,954	-0.10%
2021/07/05	1	42.85	7	43.24	43.35	-6	2,016	-0.30%
2021/07/01	0	0.00	2	42.70	42.45	-2	2,109	-0.09%
2021/06/28	6	42.16	5	42.24	42.30	1	2,172	0.05%
2021/06/25	0	0.00	1	42.15	42.00	-1	2,200	-0.05%
2021/06/22	0	0.00	1	40.65	40.20	-1	2,337	-0.04%
2021/06/21	3	40.42	0	0.00	40.10	3	2,365	0.13%
2021/06/18	2	40.80	0	0.00	40.90	2	2,524	0.08%
2021/06/17	1	41.15	4	41.23	41.15	-3	2,589	-0.12%
2021/06/09	0	0.00	2	40.25	40.00	-2	2,865	-0.07%
2021/06/08	1	40.00	0	40.35	40.00	1	2,888	0.03%
2021/06/07	2	40.50	0	0.00	40.35	2	2,901	0.07%
2021/06/04	0	0.00	1	40.55	40.40	-1	2,906	-0.03%
2021/06/03	10	40.90	0	0.00	40.85	10	2,918	0.34%
2021/05/31	1	40.30	0	0.00	40.20	1	2,949	0.03%
2021/05/28	5	39.88	0	0.00	39.95	5	2,990	0.17%
2021/05/27	1	39.35	0	0.00	39.65	1	2,999	0.03%
2021/05/26	1	39.70	0	0.00	39.75	1	3,014	0.03%
2021/05/25	11	39.40	0	0.00	39.85	11	3,032	0.36%
2021/05/24	1	38.65	0	0.00	39.10	1	3,059	0.03%
2021/05/20	0	0.00	1	38.70	38.25	-1	3,233	-0.03%
2021/05/19	5.8	38.59	1	38.45	38.40	4.8	3,246	0.15%
2021/05/18	1	37.20	1	38.30	38.85	0	3,251	0.00%
2021/05/17	0	0.00	100	37.00	36.90	-100	3,251	-3.08%
2021/05/14	1.9	39.32	3	39.67	39.10	-1.2	3,209	-0.04%
2021/05/13	0	0.00	5	39.31	39.20	-5	3,192	-0.16%
2021/05/12	11	39.20	0	0.00	39.25	11	3,183	0.35%
2021/05/10	1	43.10	50	43.19	43.10	-49	3,114	-1.57%
2021/05/06	1	43.00	0	42.75	42.95	1	3,140	0.03%
2021/05/05	1.4	43.70	1	43.15	43.10	0.4	3,143	0.01%
2021/05/03	3	45.58	0	0.00	45.10	3	3,291	0.09%
2021/04/29	2	46.65	0	0.00	46.35	2	3,338	0.06%
2021/04/27	5	46.78	2	47.30	46.55	3	3,484	0.09%
2021/04/26	9	46.42	0	0.00	46.25	9	3,494	0.26%
2021/04/23	50	46.40	3	46.40	46.35	47	3,557	1.32%
2021/04/21	0	0.00	3	47.43	47.55	-3	3,881	-0.08%
2021/04/20	0	0.00	3	47.12	47.30	-3	3,910	-0.08%
2021/04/19	2	46.80	0	0.00	46.80	2	4,077	0.05%
2021/04/16	2	46.30	5	46.75	46.80	-3	4,170	-0.07%
2021/04/15	6	46.20	0	0.00	46.20	6	4,219	0.14%
2021/04/14	2	46.50	6	45.55	46.40	-4	4,309	-0.09%
2021/04/13	7	46.96	2	46.95	46.65	5	4,709	0.11%
2021/04/12	3	47.57	1	47.40	47.40	2	4,822	0.04%
2021/04/09	1	47.80	2	48.15	47.80	-1	5,091	-0.02%
2021/04/08	7	48.16	5	48.12	48.35	2	5,046	0.04%
2021/04/07	1	48.35	1	48.65	48.70	0	5,034	0.00%
2021/04/06	50	48.00	4	48.06	48.00	46	5,075	0.91%
2021/04/01	1	47.70	1	47.75	47.75	0	5,204	0.00%
2021/03/31	11	48.28	0	0.00	48.05	11	5,381	0.20%
2021/03/30	2	48.05	0	0.00	48.40	2	5,393	0.04%
2021/03/29	3	47.95	10	47.85	48.05	-7	5,491	-0.13%
2021/03/26	8	48.23	2	48.10	48.35	6	5,526	0.11%
2021/03/25	8	48.59	14	48.73	48.40	-6	5,565	-0.11%
2021/03/24	1	48.35	4	48.58	48.50	-3	5,578	-0.05%
2021/03/23	6	48.94	13	49.17	48.90	-7	5,660	-0.12%
2021/03/22	1	48.85	6	48.38	48.85	-5	5,619	-0.09%
2021/03/19	7	48.11	4	48.24	48.30	3	5,702	0.05%
2021/03/18	5	48.00	5	47.98	48.05	0	6,029	0.00%
2021/03/17	0	0.00	10	47.81	47.85	-10	6,604	-0.15%
2021/03/16	4	46.99	0	0.00	47.05	4	6,611	0.06%
2021/03/15	2.1	46.98	2	47.05	47.15	0.1	6,635	0.00%
2021/03/12	4	46.83	2	46.80	46.85	2	6,717	0.03%
2021/03/11	2.1	46.59	4	46.51	46.60	-1.9	6,795	-0.03%
2021/03/10	3	45.98	0	0.00	45.95	3	6,845	0.04%
2021/03/09	2.3	45.78	1	45.60	46.10	1.3	6,962	0.02%
2021/03/08	3	46.03	0	0.00	45.85	3	6,998	0.04%
2021/03/05	3	46.47	0	0.00	46.25	3	7,019	0.04%
2021/03/03	6	46.94	3	46.93	47.15	3	7,089	0.04%
2021/03/02	2.3	46.60	2	46.78	46.30	0.3	7,058	0.00%
2021/02/26	1	46.80	0	0.00	46.95	1	7,067	0.01%
2021/02/25	1.2	47.04	0	0.00	47.15	1.2	7,192	0.02%
2021/02/24	8	46.91	2	47.10	46.80	6	7,232	0.08%
2021/02/23	14	47.80	2.8	47.64	47.50	11.2	7,210	0.16%
2021/02/22	4	46.85	3	47.35	47.55	1	7,116	0.01%
2021/02/19	2	45.85	3	46.18	46.45	-1	7,059	-0.01%
2021/02/18	0.1	45.95	2	46.00	46.05	-1.9	7,137	-0.03%
2021/02/17	1.2	45.31	2	45.45	45.35	-0.8	7,136	-0.01%
2021/02/03	1	44.60	1.2	44.85	44.35	-0.2	7,123	0.00%
2021/02/02	2	44.83	2	45.25	44.80	0	7,118	0.00%
2021/02/01	0	0.00	1	44.40	44.50	-1	7,110	-0.01%
2021/01/29	6	45.15	0	0.00	44.85	6	7,089	0.08%
2021/01/28	1	46.00	5	45.85	45.90	-4	7,043	-0.06%
2021/01/27	1	46.45	0	0.00	46.75	1	7,024	0.01%
2021/01/26	3	46.78	7	46.58	46.50	-4	7,000	-0.06%
2021/01/25	3	46.20	12	46.54	47.00	-9	6,957	-0.13%
2021/01/22	1	44.40	9	45.20	45.80	-8	6,817	-0.12%
2021/01/21	6	44.27	3	44.68	44.05	3	6,744	0.04%
2021/01/20	3.2	45.17	16	45.34	44.60	-12.8	6,668	-0.19%
2021/01/19	3	46.33	2	46.65	46.20	1	6,593	0.02%
2021/01/18	13	45.87	17	46.12	46.15	-4	6,568	-0.06%
2021/01/15	21	47.80	10	48.26	47.25	11	6,499	0.17%
2021/01/14	13	48.76	7	49.30	49.25	6	6,351	0.09%
2021/01/13	1	48.00	9	48.14	47.90	-8	6,186	-0.13%
2021/01/12	16.3	48.17	4	48.35	47.65	12.3	6,282	0.20%
2021/01/11	29	48.32	10	48.25	48.25	19	6,268	0.30%
2021/01/08	4	47.58	2	47.85	47.85	2	6,230	0.03%
2021/01/07	23	48.59	3	48.13	48.25	20	6,210	0.32%
2021/01/06	13	50.52	36	48.96	48.55	-23	6,109	-0.38%
2021/01/05	14	48.58	7	48.57	48.80	7	5,670	0.12%
2021/01/04	25	48.58	19	49.34	48.50	6	5,539	0.11%
2020/12/31	3	47.13	10	47.33	47.10	-7	5,229	-0.13%
2020/12/30	6	46.98	0	0.00	47.40	6	5,203	0.12%
2020/12/29	13	47.24	25	47.28	46.95	-12	5,154	-0.23%
2020/12/28	10	48.28	13	48.40	48.10	-3	5,077	-0.06%
2020/12/25	29	48.05	10	48.32	48.50	19	4,927	0.39%
2020/12/24	2	46.80	5	46.75	46.80	-3	4,727	-0.06%
2020/12/23	14	46.78	13	47.18	47.05	1	4,716	0.02%
2020/12/22	15	46.99	2	46.33	45.80	13	4,700	0.28%
2020/12/21	15	47.09	30	46.92	47.10	-15	4,638	-0.32%
2020/12/18	0	0.00	4	46.45	46.30	-4	4,550	-0.09%
2020/12/17	3	46.32	5	46.43	46.70	-2	4,507	-0.04%
2020/12/16	23	47.23	9	47.67	47.40	14	4,408	0.32%
2020/12/15	20	47.37	25	46.82	46.60	-5	4,289	-0.12%
2020/12/14	30	48.18	34	48.40	48.20	-4	4,139	-0.10%
2020/12/11	46	46.77	44	47.07	47.60	2	3,748	0.05%
2020/12/10	34	44.11	12	44.35	44.55	22	3,138	0.70%
2020/12/09	10	43.93	0	0.00	43.85	10	3,034	0.33%
2020/12/08	1	44.70	7	44.36	44.20	-6	3,034	-0.20%
2020/12/07	0	0.00	14	44.05	44.40	-14	2,953	-0.47%
2020/12/04	0	0.00	23	43.81	44.00	-23	2,895	-0.79%
2020/12/03	0	0.00	5	44.12	44.20	-5	2,851	-0.18%
2020/12/02	10	43.60	0	0.00	43.60	10	2,768	0.36%
2020/12/01	0	0.00	5	43.35	43.40	-5	2,770	-0.18%
2020/11/30	0	0.00	2	43.43	42.90	-2	2,867	-0.07%
2020/11/27	0	0.00	3	43.15	43.00	-3	2,881	-0.10%
2020/11/26	0	0.00	1	42.60	42.65	-1	2,960	-0.03%
2020/11/24	22	43.01	33	43.11	42.65	-11	2,981	-0.37%
2020/11/23	2	42.25	10	42.39	42.55	-8	2,876	-0.28%
2020/11/20	5	41.91	0	0.00	41.85	5	2,850	0.18%
2020/11/18	0	0.00	4	42.13	42.10	-4	2,974	-0.13%
2020/11/17	11	42.33	4	42.26	42.15	7	3,148	0.22%
2020/11/16	0	0.00	1	41.60	41.60	-1	3,284	-0.03%
2020/11/12	1	41.70	18	41.67	41.50	-17	3,711	-0.46%
2020/11/11	1	40.95	1	41.05	41.05	0	3,734	0.00%
2020/11/10	1	40.95	2	41.20	40.85	-1	3,747	-0.03%
2020/11/09	6	40.71	0	0.00	40.75	6	3,763	0.16%
2020/11/06	5	40.67	0	0.00	40.80	5	3,828	0.13%
2020/11/05	3	40.65	0	0.00	40.75	3	3,879	0.08%
2020/11/04	1	40.65	1	40.75	40.65	0	3,907	0.00%
2020/11/03	1	40.60	0	0.00	40.60	1	4,019	0.02%
2020/11/02	0	0.00	15	40.24	40.05	-15	4,074	-0.37%
2020/10/30	0	0.00	3	40.60	40.40	-3	4,138	-0.07%
2020/10/29	20	40.97	0	0.00	41.00	20	4,260	0.47%
2020/10/28	0	0.00	3	42.25	41.65	-3	4,268	-0.07%
2020/10/23	2	42.15	0	0.00	41.95	2	4,283	0.05%
2020/10/22	0	0.00	1	41.90	42.10	-1	4,342	-0.02%
2020/10/21	1	41.90	15	42.15	42.05	-14	4,348	-0.32%
2020/10/20	22	42.68	16	42.57	42.30	6	4,456	0.13%
2020/10/19	17	42.69	13	42.57	42.85	4	4,359	0.09%
2020/10/16	1	41.90	8	41.94	41.05	-7	4,377	-0.16%
2020/10/15	5	41.56	3	41.60	41.45	2	4,529	0.04%
2020/10/14	0	0.00	4	40.73	40.80	-4	4,576	-0.09%
2020/10/13	0	0.00	10	40.25	40.35	-10	4,787	-0.21%
2020/10/12	5	40.50	0	0.00	40.60	5	4,894	0.10%
2020/10/07	0	0.00	1	41.30	41.30	-1	5,013	-0.02%
2020/10/05	0	0.00	6	41.17	41.25	-6	5,566	-0.11%
2020/09/30	1	40.90	0	0.00	40.90	1	5,753	0.02%
2020/09/29	5	40.65	0	0.00	40.60	5	5,813	0.09%
2020/09/28	8	40.98	1	41.05	41.05	7	5,978	0.12%
2020/09/25	8	40.78	5	41.06	41.20	3	6,077	0.05%
2020/09/24	6	40.51	5	40.54	40.40	1	6,049	0.02%
2020/09/23	0	0.00	1	40.05	40.20	-1	6,050	-0.02%
2020/09/21	5	41.00	0	0.00	40.85	5	6,266	0.08%
2020/09/18	2	41.25	2	41.75	41.75	0	6,300	0.00%
2020/09/17	7	41.35	0	0.00	41.35	7	6,348	0.11%
2020/09/16	0	0.00	6	41.35	41.35	-6	6,514	-0.09%
2020/09/15	0	0.00	0	41.35	41.55	0	6,828	0.00%
2020/09/14	0	0.00	10	40.67	41.40	-10	6,860	-0.15%
2020/09/11	9	40.14	1	40.45	40.10	8	6,849	0.12%
2020/09/10	2	40.88	1	41.45	40.60	1	6,820	0.01%
2020/09/09	4	40.64	5	40.84	41.20	-1	6,839	-0.01%
2020/09/08	6	41.64	17	41.47	41.65	-11	6,812	-0.16%
2020/09/07	14	42.03	7	42.39	41.70	7	6,812	0.10%
2020/09/04	29	42.30	2	42.50	42.60	27	6,795	0.40%
2020/09/03	16	43.32	40	43.19	43.10	-24	6,761	-0.35%
2020/09/02	6	42.71	4	43.15	42.80	2	6,641	0.03%
2020/09/01	6	42.86	11.1	42.92	43.10	-5.1	6,643	-0.08%
2020/08/31	6	42.05	2	42.30	41.95	4	6,584	0.06%
2020/08/28	21	41.98	2	42.08	42.00	19	6,577	0.29%
2020/08/27	4	42.04	16	42.41	42.30	-12	6,576	-0.18%
2020/08/26	2	42.25	8	42.77	42.25	-6	6,550	-0.09%
2020/08/25	6	42.54	20	42.78	42.25	-14	6,525	-0.21%
2020/08/24	12	42.63	1	42.25	42.75	11	6,469	0.17%
2020/08/21	17	42.57	15	42.60	42.85	2	6,403	0.03%
2020/08/20	9	40.49	23	41.57	40.90	-14	6,284	-0.22%
2020/08/19	12	42.87	21	43.37	43.25	-9	6,081	-0.15%
2020/08/18	3	41.10	11.2	41.84	41.85	-8.2	5,739	-0.14%
2020/08/17	0	0.00	31	41.12	41.35	-31	5,670	-0.55%
2020/08/14	5	40.10	0	0.00	40.20	5	5,639	0.09%
2020/08/13	12	40.50	1	40.20	40.40	11	5,632	0.20%
2020/08/12	1	39.85	2	40.15	40.70	-1	5,622	-0.02%
2020/08/11	0	0.00	2	40.70	40.00	-2	5,566	-0.04%
2020/08/10	0	0.00	1	41.35	41.00	-1	5,553	-0.02%
2020/08/07	18	41.22	22	41.67	41.15	-4	5,549	-0.07%
2020/08/06	14	41.46	22	41.30	41.05	-8	5,466	-0.15%
2020/08/05	88	41.10	0	0.00	41.45	88	5,439	1.62%
2020/08/04	10	40.47	12	40.96	40.85	-2	5,472	-0.04%
2020/07/31	1	39.80	0.3	39.80	39.75	0.7	5,363	0.01%
2020/07/30	2	39.70	0	0.00	39.80	2	5,370	0.04%
2020/07/29	0	0.00	2	39.35	39.35	-2	5,379	-0.04%
2020/07/28	7	40.09	8	39.78	39.00	-1	5,409	-0.02%
2020/07/27	1	40.40	16	41.17	39.90	-15	5,528	-0.27%
2020/07/24	29	42.49	21	42.39	41.50	8	5,541	0.14%
2020/07/23	11	41.75	43	41.98	42.35	-32	5,432	-0.59%
2020/07/22	5	41.54	3	41.62	41.35	2	5,414	0.04%
2020/07/21	24	43.57	204	44.09	43.50	-180	5,327	-3.38%	大賣/鉅額交易
2020/07/20	1	43.50	8	44.07	43.95	-7	5,169	-0.14%
2020/07/17	27	44.73	30	44.94	44.55	-3	5,089	-0.06%
2020/07/16	16	44.24	9	44.54	44.50	7	4,903	0.14%
2020/07/15	31	43.59	76.5	43.49	43.45	-45.5	4,803	-0.95%
2020/07/14	5	43.92	2	44.05	44.10	3	4,776	0.06%
2020/07/13	10	44.09	29	44.01	44.40	-19	4,729	-0.40%
2020/07/10	85	44.48	72	44.66	44.45	13	4,649	0.28%
2020/07/09	41	43.24	20	42.96	43.75	21	4,245	0.49%
2020/07/08	6	41.91	270	41.80	42.00	-264	4,064	-6.49%	大賣/鉅額交易
2020/07/07	118	41.55	13.1	41.71	42.00	104.9	4,020	2.61%	大買/鉅額交易
2020/07/06	40	41.25	15	40.99	41.25	25	3,895	0.64%
2020/07/03	14	40.30	0	0.00	40.25	14	3,836	0.36%
2020/07/02	45	40.17	4	40.40	40.40	41	3,898	1.05%
2020/07/01	17	39.89	41	39.77	40.05	-24	3,958	-0.61%
2020/06/30	1	39.80	46	38.97	39.90	-45	3,875	-1.16%
2020/06/29	6	38.48	19	38.38	38.35	-13	3,815	-0.34%
2020/06/24	22	39.24	76	39.38	39.05	-54	3,795	-1.42%
2020/06/23	35	39.09	88	39.21	39.40	-53	3,794	-1.40%
2020/06/22	30	39.61	17	39.72	40.00	13	3,668	0.35%
2020/06/19	1	38.25	5	38.40	38.45	-4	3,386	-0.12%
2020/06/18	1	37.80	0	0.00	37.95	1	3,351	0.03%
2020/06/16	3	37.90	2	37.75	38.00	1	3,368	0.03%
2020/06/15	5	36.85	1	37.15	36.60	4	3,404	0.12%
2020/06/12	2	36.45	21	36.53	36.90	-19	3,425	-0.55%
2020/06/11	14	37.71	0	0.00	37.35	14	3,458	0.40%
2020/06/10	1	37.95	16	38.02	37.95	-15	3,500	-0.43%
2020/06/09	3	37.83	0	0.00	37.80	3	3,634	0.08%
2020/06/08	8	38.05	9	38.18	38.20	-1	3,693	-0.03%
2020/06/05	5	38.31	4	38.53	38.75	1	3,634	0.03%
2020/06/04	1	37.85	3	38.02	37.95	-2	3,598	-0.06%
2020/06/03	1	37.65	33	37.65	37.70	-32	3,619	-0.88%
2020/06/02	1	37.40	1	37.50	37.40	0	3,603	0.00%
2020/05/29	3	36.62	1	36.60	36.35	2	3,604	0.06%
2020/05/28	5	37.10	0	0.00	36.70	5	3,613	0.14%
2020/05/27	7	37.58	5	37.28	37.35	2	3,604	0.06%
2020/05/26	2	35.80	10	36.66	37.00	-8	3,549	-0.23%
2020/05/25	30	35.65	0	0.00	35.80	30	3,519	0.85%
2020/05/22	1	36.05	0	0.00	36.05	1	3,507	0.03%
2020/05/21	1	36.60	28	36.75	36.50	-27	3,494	-0.77%
2020/05/20	2	36.55	0	0.00	36.10	2	3,488	0.06%
2020/05/19	1	36.50	0	0.00	36.25	1	3,493	0.03%
2020/05/18	11	36.15	0	0.00	36.10	11	3,519	0.31%
2020/05/15	3	36.55	0	0.00	36.35	3	3,531	0.08%
2020/05/14	2	37.55	0	0.00	37.10	2	3,515	0.06%
2020/05/13	1	37.80	12	38.10	37.95	-11	3,509	-0.31%
2020/05/12	5	38.28	0	0.00	38.20	5	3,502	0.14%
2020/05/11	11	38.64	4	38.85	38.60	7	3,486	0.20%
2020/05/08	1	37.95	108	37.97	37.90	-107	3,389	-3.16%	大賣/鉅額交易
2020/05/07	1	37.60	1	37.35	37.65	0	3,369	0.00%
2020/05/06	1	37.65	1	37.75	37.35	0	3,364	0.00%
2020/05/05	2	37.63	1	37.90	37.65	1	3,364	0.03%
2020/05/04	0	0.00	4	37.61	37.65	-4	3,364	-0.12%
2020/04/30	7	38.59	104	38.39	38.45	-97	3,359	-2.89%	大賣/
2020/04/29	0	0.00	9	36.60	37.10	-9	3,229	-0.28%
2020/04/28	1	36.20	1.3	36.21	36.30	-0.3	3,230	-0.01%
2020/04/27	0.5	36.05	2	35.85	36.00	-1.5	3,293	-0.05%
2020/04/24	4	36.08	3	36.37	35.75	1	3,281	0.03%
2020/04/23	1	35.05	5	35.62	35.85	-4	3,191	-0.13%
2020/04/22	1	33.95	0	0.00	34.55	1	3,150	0.03%
2020/04/21	3	34.48	3	34.43	34.25	0	3,148	0.00%
2020/04/20	1	35.45	2	35.08	35.45	-1	3,167	-0.03%
2020/04/17	3	36.00	0	0.00	35.20	3	3,171	0.09%
2020/04/16	1	34.80	2	35.43	35.55	-1	3,164	-0.03%
2020/04/15	0	0.00	4	35.48	35.10	-4	3,179	-0.13%
2020/04/14	2	34.75	4	34.85	34.90	-2	3,204	-0.06%
2020/04/13	4	34.50	0	0.00	34.50	4	3,247	0.12%
2020/04/09	4	34.45	2	34.63	34.40	2	3,353	0.06%
2020/04/08	3	34.43	2	34.90	35.00	1	3,473	0.03%
2020/04/07	4	34.48	4	34.70	34.90	0	3,459	0.00%
2020/04/06	2	32.43	5	31.69	32.75	-3	3,453	-0.09%
2020/04/01	18	29.58	2	29.80	29.80	16	3,570	0.45%
2020/03/31	2	29.45	0	0.00	29.25	2	3,641	0.05%
2020/03/27	0	0.00	3	29.10	28.90	-3	3,612	-0.08%
2020/03/26	1	28.00	0	0.00	28.70	1	3,601	0.03%
2020/03/25	67	28.23	2	28.20	27.70	65	3,579	1.82%
2020/03/24	3	26.70	0	0.00	26.80	3	3,562	0.08%
2020/03/23	34	24.76	15	24.94	25.00	19	3,583	0.53%
2020/03/20	103	25.51	99	25.28	25.70	4	3,597	0.11%	大買/
2020/03/19	145	23.99	120	24.30	23.40	25	3,583	0.70%	大買/大賣/
2020/03/18	1	26.60	1	26.15	26.00	0	3,620	0.00%
2020/03/17	26	26.85	10	26.85	26.90	16	3,842	0.42%
2020/03/16	1	28.45	0	0.00	27.80	1	3,911	0.03%
2020/03/13	153	28.36	16	28.39	28.45	137	4,071	3.37%	大買/鉅額交易
2020/03/12	28	31.73	16	31.76	31.50	12	4,017	0.30%
2020/03/11	0	0.00	2	35.25	34.80	-2	3,992	-0.05%
2020/03/10	50	34.73	22	34.58	35.05	28	4,013	0.70%
2020/03/09	1	35.15	0	0.00	35.00	1	4,066	0.02%
2020/03/06	49	36.76	1	37.30	36.75	48	4,173	1.15%
2020/03/05	2	37.70	2	37.80	37.65	0	4,251	0.00%
2020/03/04	2	36.70	0	0.00	37.00	2	4,308	0.05%
2020/03/03	54	37.29	20	37.30	37.20	34	4,322	0.79%
2020/03/02	2	36.70	0	0.00	36.50	2	4,344	0.05%
2020/02/27	16	37.63	6.1	37.39	37.20	9.9	4,385	0.23%
2020/02/26	0	0.00	2	38.38	38.20	-2	4,383	-0.05%
2020/02/25	1	38.20	3	37.73	38.30	-2	4,392	-0.05%
2020/02/24	2	37.93	0	0.00	37.95	2	4,427	0.05%
2020/02/21	2	38.35	0	0.00	38.35	2	4,472	0.04%
2020/02/20	1	38.80	1	38.65	38.75	0	4,492	0.00%
2020/02/19	1	38.60	4	38.93	38.85	-3	4,531	-0.07%
2020/02/17	0	0.00	1	38.80	38.80	-1	4,685	-0.02%
2020/02/14	0	0.00	1	39.35	39.40	-1	5,007	-0.02%
2020/02/13	1	39.30	0	0.00	38.85	1	5,135	0.02%
2020/02/12	0	0.00	9	39.24	39.25	-9	5,342	-0.17%
2020/02/11	3	38.80	1	38.65	38.90	2	5,467	0.04%
2020/02/10	7	37.24	0	0.00	38.00	7	5,641	0.12%
2020/02/06	1	39.35	0	0.00	39.40	1	5,885	0.02%
2020/02/05	1	39.05	0	0.00	38.90	1	5,997	0.02%
2020/02/04	3	38.40	3	39.20	39.40	0	6,363	0.00%
2020/02/03	3	37.75	2	37.53	38.00	1	6,511	0.02%
2020/01/31	27	40.21	2	40.13	39.80	25	6,658	0.38%
2020/01/30	5	40.51	4	40.65	40.30	1	6,867	0.01%
2020/01/20	0	0.00	2	44.78	44.75	-2	6,931	-0.03%
2020/01/17	114	44.77	0	0.00	44.75	114	7,059	1.61%	大買/鉅額交易
2020/01/16	1	44.65	0	0.00	44.70	1	7,236	0.01%
2020/01/15	4	44.28	2	44.23	44.10	2	7,475	0.03%
2020/01/14	8	44.44	3	44.42	44.45	5	8,362	0.06%
2020/01/13	5	43.51	2	43.60	43.60	3	8,385	0.04%
2020/01/10	10	43.15	1	43.10	43.40	9	8,464	0.11%
2020/01/09	15	43.35	0	0.00	43.20	15	8,509	0.18%
2020/01/08	0	0.00	4	43.44	43.25	-4	8,763	-0.05%
2020/01/07	5	42.90	3	43.52	43.00	2	8,956	0.02%
2020/01/06	7	44.54	0	0.00	44.15	7	9,363	0.07%
2020/01/03	6	45.63	14	45.39	45.35	-8	9,819	-0.08%
2020/01/02	9	46.08	1	46.80	45.90	8	10,112	0.08%
2019/12/31	3	46.03	29	46.36	45.80	-26	10,155	-0.26%
2019/12/30	124	46.03	28	46.04	46.10	96	10,186	0.94%	大買/
2019/12/27	101	45.47	13	45.57	46.00	88	10,049	0.88%	大買/
2019/12/26	31	44.65	35	44.89	44.80	-4	9,824	-0.04%
2019/12/25	2	43.78	0	0.00	43.85	2	9,696	0.02%
2019/12/23	9	43.86	2	44.00	43.75	7	9,746	0.07%
2019/12/20	1	43.45	3	43.85	43.45	-2	9,733	-0.02%
2019/12/19	1	43.40	0	0.00	43.20	1	9,735	0.01%
2019/12/18	2	43.63	2	43.55	43.40	0	9,748	0.00%
2019/12/17	3	44.00	0	0.00	43.90	3	9,828	0.03%
2019/12/16	0	0.00	0.1	43.80	44.10	-0.1	9,899	0.00%
2019/12/13	20	44.36	1	43.70	43.70	19	10,019	0.19%
2019/12/12	117	46.10	8	45.57	44.65	109	9,924	1.10%	大買/鉅額交易
2019/12/10	3	44.60	5	44.94	44.80	-2	9,684	-0.02%
2019/12/09	10	44.00	4	44.18	43.85	6	9,488	0.06%
2019/12/06	1	43.60	6	43.76	44.15	-5	9,472	-0.05%
2019/12/05	5	43.35	1	43.35	43.30	4	9,755	0.04%
2019/12/04	4	43.43	5	43.53	43.00	-1	9,952	-0.01%
2019/12/03	24	44.08	21	43.96	43.90	3	9,913	0.03%
2019/12/02	13	43.69	19	43.51	43.50	-6	9,777	-0.06%
2019/11/29	1	42.50	0	0.00	43.15	1	9,734	0.01%
2019/11/28	1	43.20	1	43.20	43.45	0	9,673	0.00%
2019/11/25	1	42.45	1	42.65	42.75	0	9,633	0.00%
2019/11/22	1	42.35	0	0.00	42.35	1	9,644	0.01%
2019/11/21	9	42.61	6	43.00	42.60	3	9,690	0.03%
2019/11/20	3	42.53	0	0.00	42.35	3	9,701	0.03%
2019/11/19	0	0.00	5	43.37	43.20	-5	9,746	-0.05%
2019/11/18	1	43.45	31	43.29	43.50	-30	9,730	-0.31%
2019/11/15	1	43.05	2	42.85	43.05	-1	9,742	-0.01%
2019/11/14	15	42.37	12	42.15	42.20	3	9,773	0.03%
2019/11/13	28	42.38	50	43.67	42.10	-22	9,656	-0.23%
2019/11/12	13	45.17	33	45.40	44.65	-20	9,317	-0.21%
2019/11/11	75	45.80	7	45.29	45.20	68	9,183	0.74%
2019/11/08	7	45.56	78	45.22	45.70	-71	8,954	-0.79%
2019/11/07	76	44.70	68	44.78	44.95	8	8,821	0.09%
2019/11/06	16	44.71	22	44.74	44.60	-6	8,649	-0.07%
2019/11/05	10	43.99	6	44.26	44.05	4	8,518	0.05%
2019/11/04	53	45.60	15	45.11	45.00	38	8,393	0.45%
2019/11/01	73	46.37	38	46.74	45.90	35	8,267	0.42%
2019/10/31	15	45.66	27	45.44	45.70	-12	7,899	-0.15%
2019/10/30	53	45.33	35	44.93	45.00	18	7,712	0.23%
2019/10/29	63	44.92	25	45.28	44.75	38	7,522	0.51%
2019/10/28	13	44.33	15	44.12	44.20	-2	7,296	-0.03%
2019/10/25	16	43.74	20	44.42	43.80	-4	7,172	-0.06%
2019/10/24	17	44.57	15	45.58	44.80	2	7,057	0.03%
2019/10/23	17	45.57	17	46.48	45.05	0	6,886	0.00%
2019/10/22	24	45.63	42.6	47.64	46.00	-18.6	6,665	-0.28%
2019/10/21	3	43.75	14	44.09	44.00	-11	5,805	-0.19%
2019/10/18	3	43.55	2	43.40	43.60	1	5,744	0.02%
2019/10/17	14	43.18	15	43.05	43.35	-1	5,658	-0.02%
2019/10/16	37	43.81	15	43.44	43.05	22	5,626	0.39%
2019/10/15	17	44.39	62	43.30	43.30	-45	5,344	-0.84%
2019/10/14	88	42.66	57	43.12	44.55	31	5,150	0.60%
2019/10/09	72	39.94	18	40.04	40.50	54	4,702	1.15%
2019/10/08	5	38.62	34	38.27	38.50	-29	4,309	-0.67%
2019/10/07	35	37.27	6	37.26	37.35	29	4,173	0.69%
2019/10/04	0	0.00	7	36.54	36.55	-7	4,071	-0.17%
2019/10/02	0	0.00	0.4	35.20	35.40	-0.4	3,985	-0.01%
2019/10/01	5	34.60	5	35.20	35.20	0	3,992	0.00%
2019/09/27	3	34.77	1	34.90	34.80	2	4,004	0.05%
2019/09/26	8	35.78	8	35.91	35.60	0	3,976	0.00%
2019/09/25	2	35.20	4	35.66	35.55	-2	3,944	-0.05%
2019/09/24	42	36.53	38	36.05	36.00	4	3,936	0.10%
2019/09/23	1	35.95	2	36.15	36.45	-1	3,901	-0.03%
2019/09/20	4	36.68	2	36.75	36.10	2	3,869	0.05%
2019/09/19	5	36.51	2	36.55	36.50	3	3,745	0.08%
2019/09/18	5	36.42	5	36.48	37.00	0	3,653	0.00%
2019/09/17	0	0.00	1	35.70	35.55	-1	3,510	-0.03%
2019/09/12	3	35.45	4	35.85	36.15	-1	3,531	-0.03%
2019/09/11	1	35.10	1	35.15	34.70	0	3,454	0.00%
2019/09/10	6	35.46	1	34.90	34.80	5	3,423	0.15%
2019/09/09	3	36.73	0	0.00	35.70	3	3,350	0.09%
2019/09/06	1	35.65	9	36.40	36.60	-8	3,022	-0.26%
2019/09/05	1	34.85	0	0.00	34.85	1	2,852	0.04%
2019/09/04	1	34.90	0	0.00	35.20	1	2,855	0.04%
2019/09/03	0	0.00	2	35.50	35.20	-2	2,837	-0.07%
2019/09/02	0	0.00	2	34.55	34.80	-2	2,785	-0.07%
2019/08/30	2	34.90	0	0.00	34.65	2	2,772	0.07%
2019/08/29	0	0.00	1	34.30	34.50	-1	2,747	-0.04%
2019/08/28	1	34.30	0	0.00	34.30	1	2,732	0.04%
2019/08/27	1	33.85	11	33.96	33.75	-10	2,691	-0.37%
2019/08/26	1	33.75	0	0.00	33.35	1	2,671	0.04%
2019/08/23	0	0.00	1	35.55	35.30	-1	2,631	-0.04%
2019/08/22	11	35.32	5	35.69	35.75	6	2,602	0.23%
2019/08/21	3	34.92	0	0.00	34.85	3	2,522	0.12%
2019/08/20	1	35.05	0	0.00	35.05	1	2,497	0.04%
2019/08/19	0	0.00	1	35.15	35.05	-1	2,432	-0.04%
2019/08/14	0	0.00	2	31.95	31.85	-2	2,345	-0.09%
2019/08/07	2	31.15	0	0.00	31.05	2	2,406	0.08%
2019/08/06	1	30.55	0	0.00	30.50	1	2,497	0.04%
2019/08/02	7	31.91	0	0.00	31.80	7	2,666	0.26%
2019/08/01	0	0.00	20	33.40	33.35	-20	2,703	-0.74%
2019/07/31	0	0.00	1	33.60	34.00	-1	2,807	-0.04%
2019/07/30	10	35.05	2	35.30	35.15	8	2,822	0.28%
2019/07/29	1	36.00	5	35.70	35.65	-4	2,808	-0.14%
2019/07/26	2	35.80	0	0.00	35.70	2	2,837	0.07%
2019/07/25	1	34.80	0	0.00	35.30	1	2,875	0.03%
2019/07/23	0	0.00	1	35.80	35.15	-1	2,959	-0.03%
2019/07/19	5	35.10	0	0.00	35.10	5	3,036	0.16%
2019/07/18	2	35.25	0	0.00	34.90	2	3,040	0.07%
2019/07/16	5	35.67	2	35.15	35.10	3	3,048	0.10%
2019/07/15	0	0.00	10	35.20	35.15	-10	3,079	-0.32%
2019/07/12	1	35.60	0	0.00	35.80	1	3,119	0.03%
2019/07/11	14	36.38	5	36.56	36.80	9	3,099	0.29%
2019/07/10	2	35.65	2	34.38	35.80	0	2,908	0.00%
2019/07/05	0	0.00	1	32.70	32.80	-1	3,075	-0.03%
2019/07/03	5	32.05	0	0.00	32.10	5	3,236	0.15%
2019/07/02	2	32.30	7	32.38	32.30	-5	3,420	-0.15%
2019/07/01	0	0.00	4	32.20	32.60	-4	3,839	-0.10%
2019/06/26	0	0.00	1	31.55	31.45	-1	3,933	-0.03%
2019/06/21	1	32.65	0	0.00	31.70	1	4,317	0.02%
2019/06/19	1	31.65	0	0.00	31.65	1	4,389	0.02%
2019/06/13	4	31.58	5	31.65	31.50	-1	4,625	-0.02%
2019/06/12	12	31.97	0	0.00	32.95	12	4,701	0.26%
2019/06/06	1	30.80	0	0.00	30.65	1	5,754	0.02%
2019/06/05	1	31.35	0	0.00	31.10	1	6,114	0.02%
2019/06/04	2	31.20	0	0.00	31.00	2	6,214	0.03%
2019/05/31	0	0.00	1	32.15	32.05	-1	6,806	-0.01%
2019/05/30	7	31.29	6	31.35	31.40	1	7,087	0.01%
2019/05/29	9	30.77	30	30.70	30.75	-21	7,135	-0.29%
2019/05/28	21	30.50	0	0.00	30.50	21	7,127	0.29%
2019/05/24	0	0.00	11	31.45	31.60	-11	7,203	-0.15%
2019/05/23	0	0.00	10	31.00	30.90	-10	7,217	-0.14%
2019/05/22	3	32.83	6	32.43	32.20	-3	7,189	-0.04%
2019/05/21	3	32.33	2	32.48	32.65	1	7,196	0.01%
2019/05/20	2	31.88	2	32.18	32.10	0	7,191	0.00%
2019/05/17	3	32.80	2	33.10	31.55	1	7,296	0.01%
2019/05/14	0	0.00	5	32.25	33.00	-5	7,285	-0.07%
2019/05/13	2	32.68	1	32.95	32.80	1	7,185	0.01%
2019/05/10	4	34.90	4	35.00	33.70	0	7,109	0.00%
2019/05/09	1	35.55	5	35.43	35.45	-4	6,976	-0.06%
2019/05/08	13	35.73	11	35.79	35.35	2	6,904	0.03%
2019/05/07	6	37.78	6	37.63	37.35	0	6,796	0.00%
2019/05/06	7	38.07	7	38.07	37.90	0	6,747	0.00%
2019/05/03	7	38.23	8	38.80	39.00	-1	6,703	-0.01%
2019/05/02	23	38.58	23	38.55	38.80	0	6,634	0.00%
2019/04/30	4	37.15	5	37.12	37.50	-1	6,546	-0.02%
2019/04/29	10	38.23	9	37.82	37.50	1	6,501	0.02%
2019/04/26	4	38.60	8	38.96	38.95	-4	6,379	-0.06%
2019/04/25	4	38.01	3	38.02	37.95	1	6,240	0.02%
2019/04/24	5	38.05	5	38.08	37.85	0	6,232	0.00%
2019/04/23	8	38.11	3	37.95	37.95	5	6,208	0.08%
2019/04/22	2	38.35	2	38.90	38.65	0	6,181	0.00%
2019/04/19	15	37.89	3	37.73	37.70	12	6,119	0.20%
2019/04/18	8	38.98	7	39.11	38.25	1	6,016	0.02%
2019/04/17	9	39.75	9	39.40	39.20	0	5,932	0.00%
2019/04/16	11	39.42	7	39.61	39.50	4	5,834	0.07%
2019/04/15	11	39.09	8	39.05	40.20	3	5,761	0.05%
2019/04/12	15	39.50	22	39.73	38.95	-7	5,677	-0.12%
2019/04/11	11	40.52	6	40.24	40.05	5	5,554	0.09%
2019/04/10	20	42.11	19	42.26	41.10	1	5,459	0.02%
2019/04/09	13	42.77	12	42.80	42.90	1	5,339	0.02%
2019/04/08	22	44.66	6	43.60	43.05	16	5,252	0.30%
2019/04/03	13	41.46	20	42.73	43.45	-7	5,053	-0.14%
2019/04/02	0	0.00	1	39.20	39.50	-1	4,620	-0.02%
2019/04/01	0	0.00	30	39.00	39.00	-30	4,567	-0.66%
2019/03/29	3	39.35	3	39.15	39.20	0	4,523	0.00%
2019/03/28	0	0.00	2	39.93	39.05	-2	4,497	-0.04%
2019/03/27	10	40.30	9	40.49	40.75	1	4,438	0.02%
2019/03/26	10	39.45	16	39.71	39.00	-6	4,258	-0.14%
2019/03/25	2	37.88	0	0.00	38.00	2	4,125	0.05%
2019/03/22	1	38.45	0	0.00	38.25	1	4,042	0.02%
2019/03/21	0	0.00	2	38.23	38.65	-2	3,975	-0.05%
2019/03/20	2	38.55	1	38.55	38.15	1	3,961	0.03%
2019/03/19	8	38.40	6	38.53	38.00	2	3,894	0.05%
2019/03/18	1	38.65	1	38.75	38.65	0	3,804	0.00%
2019/03/15	10	39.78	9	39.39	38.50	1	3,726	0.03%
2019/03/14	6	40.13	6	40.53	40.65	0	3,582	0.00%
2019/03/13	32	39.83	37	39.53	40.30	-5	3,419	-0.15%
2019/03/12	8	38.70	5	39.31	37.55	3	3,078	0.10%
2019/03/11	0	0.00	7	37.01	38.60	-7	2,521	-0.28%
2019/03/08	3	34.30	4	34.79	35.10	-1	2,187	-0.05%
2019/03/07	6	34.40	8	34.68	35.10	-2	2,108	-0.09%
2019/03/06	12	33.54	15	33.53	34.70	-3	1,888	-0.16%
2019/03/05	1	32.00	46	32.53	31.95	-45	1,550	-2.90%
2019/03/04	0	0.00	22	29.81	30.40	-22	1,261	-1.74%
2019/02/27	20	28.20	1	28.95	28.80	19	1,193	1.59%
2019/02/26	0	0.00	44	28.64	28.35	-44	1,179	-3.73%
2019/02/21	0	0.00	55	27.91	27.95	-55	1,133	-4.85%
2019/02/20	0	0.00	16	27.86	28.10	-16	1,163	-1.38%
2019/02/18	30	27.79	16	27.62	28.00	14	1,411	0.99%
2019/02/15	36	25.69	0	0.00	26.90	36	1,301	2.77%
2019/02/13	1	25.05	0	0.00	25.05	1	1,222	0.08%
2019/02/12	0	0.00	20	24.60	24.65	-20	1,190	-1.68%
2019/02/11	0	0.00	2	23.95	24.05	-2	1,182	-0.17%
2019/01/29	2	24.25	0	0.00	24.10	2	1,183	0.17%
2019/01/28	2	24.30	1	24.40	24.40	1	1,180	0.08%
2019/01/24	1	23.80	0	0.00	23.70	1	1,171	0.09%
2019/01/21	0	0.00	5	24.00	23.90	-5	1,187	-0.42%
2019/01/17	0	0.00	1	24.00	24.05	-1	1,200	-0.08%
2019/01/14	1	23.70	0	0.00	23.30	1	1,206	0.08%
2019/01/07	0	0.00	1	23.10	23.15	-1	1,246	-0.08%
2019/01/04	0	0.00	1	22.60	22.50	-1	1,256	-0.08%
2019/01/02	0	0.00	8.2	23.78	23.30	-8.2	1,306	-0.63%
2018/12/25	9	23.55	0	0.00	23.85	9	1,351	0.67%
2018/12/18	30	23.95	0	0.00	23.85	30	1,350	2.22%
2018/12/14	20	24.60	0	0.00	24.60	20	1,449	1.38%
2018/12/13	1	25.20	0	0.00	25.20	1	1,446	0.07%
2018/12/12	19	24.29	0	0.00	24.65	19	1,427	1.33%
2018/12/11	1	24.20	0	0.00	24.20	1	1,432	0.07%
2018/11/30	10	24.33	14	24.29	24.30	-4	1,402	-0.29%
2018/11/22	1	24.65	0	0.00	24.35	1	1,335	0.07%
2018/11/21	1	24.10	0	0.00	24.10	1	1,312	0.08%
2018/11/16	22	23.77	0	0.00	24.00	22	1,240	1.77%
2018/11/15	0	0.00	3	23.45	23.45	-3	1,079	-0.28%
2018/11/07	0	0.00	1	21.60	21.55	-1	1,040	-0.10%
2018/11/06	40	21.40	0	0.00	21.25	40	1,060	3.77%
2018/11/01	1	21.80	0	0.00	21.75	1	1,075	0.09%
2018/10/31	0	0.00	1	21.30	21.30	-1	1,071	-0.09%
2018/10/29	0	0.00	1	20.25	20.35	-1	1,085	-0.09%
2018/10/25	0	0.00	1	20.55	20.30	-1	1,130	-0.09%
2018/10/24	1	20.85	2	21.03	20.85	-1	1,128	-0.09%
2018/10/22	0	0.00	1	21.40	21.35	-1	1,137	-0.09%
2018/10/19	1	21.05	0	0.00	21.10	1	1,134	0.09%
2018/10/15	0	0.00	1	21.75	22.05	-1	1,106	-0.09%
2018/10/12	1	21.75	0	0.00	21.75	1	1,115	0.09%
2018/10/11	1	22.00	1	22.05	21.85	0	1,110	0.00%
2018/10/09	1	24.00	0	0.00	24.25	1	1,064	0.09%
2018/10/05	5	24.72	0	0.00	24.30	5	1,052	0.48%
2018/10/03	1	26.10	1	26.00	26.05	0	1,021	0.00%
2018/10/01	1	26.00	2	26.08	26.20	-1	1,030	-0.10%
2018/09/28	2	26.00	0	0.00	25.90	2	1,046	0.19%
2018/09/27	0	0.00	0	26.15	25.95	0	1,038	0.00%
2018/09/25	0	0.00	1	26.00	25.90	-1	1,029	-0.10%
2018/09/21	0	0.00	0.1	26.10	25.85	-0.1	1,029	-0.01%
2018/09/20	7	26.66	0	0.00	26.50	7	936	0.75%
2018/09/18	1	27.35	0	0.00	27.20	1	916	0.11%
2018/09/14	0	0.00	1	27.25	27.40	-1	919	-0.11%
2018/09/07	2	27.35	0	0.00	27.20	2	926	0.22%
2018/09/06	1	27.50	0	0.00	27.50	1	917	0.11%
2018/09/04	1	28.00	0	0.00	28.00	1	951	0.11%
2018/08/30	1	28.60	0	0.00	28.40	1	983	0.10%
2018/08/29	0	0.00	1	28.55	28.60	-1	989	-0.10%
2018/08/27	1	27.60	0	28.50	27.75	1	1,000	0.10%
2018/08/23	0	0.00	30	27.77	27.90	-30	1,025	-2.92%
2018/08/21	2	27.65	0	0.00	27.60	2	1,026	0.19%
2018/08/20	4	27.58	40	28.00	27.60	-36	1,039	-3.46%
2018/08/17	2	28.05	2	28.18	28.00	0	1,032	0.00%
2018/08/16	1.4	28.23	0	0.00	27.65	1.4	1,028	0.13%
2018/08/15	2	27.48	0	0.00	28.30	2	1,018	0.20%
2018/08/13	1	29.50	0	0.00	29.80	1	967	0.10%
2018/08/06	0	0.00	3	31.00	30.80	-3	1,064	-0.28%
2018/08/03	1	30.80	0	0.00	30.80	1	1,063	0.09%
2018/07/30	0	0.00	1	33.10	33.05	-1	1,060	-0.09%
2018/07/27	0	0.00	7	33.25	33.00	-7	1,061	-0.66%
2018/07/19	1	32.15	0	0.00	32.55	1	1,094	0.09%
2018/07/18	1	32.00	0	0.00	32.00	1	1,085	0.09%
2018/07/16	2	31.95	1	31.95	31.90	1	1,086	0.09%
2018/07/12	0	0.00	1	31.40	31.45	-1	1,097	-0.09%
2018/07/09	0	0.00	2	31.40	31.80	-2	1,099	-0.18%
2018/07/06	1	30.75	0	0.00	30.65	1	1,088	0.09%
2018/07/04	0	0.00	1	32.20	32.25	-1	1,080	-0.09%
2018/06/29	0	0.00	2	32.63	32.50	-2	1,093	-0.18%
2018/06/28	1	32.15	0	0.00	32.10	1	1,090	0.09%
2018/06/26	1	33.10	0	0.00	33.00	1	1,081	0.09%
2018/06/25	1	34.05	0	0.00	34.00	1	1,063	0.09%
2018/06/14	0	0.00	1	35.95	35.90	-1	990	-0.10%
2018/06/11	0	0.00	1	36.40	36.35	-1	965	-0.10%
2018/06/08	3	36.35	0	0.00	36.05	3	964	0.31%
2018/06/07	0	0.00	1	36.00	36.30	-1	961	-0.10%
2018/06/06	1	35.60	5	35.74	35.65	-4	942	-0.42%
2018/06/05	1	35.70	1	35.65	35.65	0	937	0.00%
2018/06/04	1	35.75	0	0.00	35.70	1	934	0.11%
2018/06/01	0	0.00	2.1	35.41	35.45	-2.1	963	-0.22%
2018/05/31	1	35.05	0	0.00	35.45	1	970	0.10%
2018/05/30	0	0.00	1	35.10	35.05	-1	966	-0.10%
2018/05/29	0	0.00	5	35.55	35.40	-5	969	-0.52%
2018/05/23	5	35.15	1	35.15	35.15	4	977	0.41%
2018/05/21	0	0.00	3	35.22	35.15	-3	1,002	-0.30%
2018/05/18	1	35.05	0	0.00	35.05	1	1,007	0.10%
2018/05/17	4	35.70	1	35.85	35.75	3	1,004	0.30%
2018/05/16	13	35.58	15	36.76	35.55	-2	991	-0.20%
2018/05/14	1	40.70	0	0.00	40.45	1	970	0.10%
2018/05/11	3.9	40.90	2	40.80	41.00	1.9	988	0.19%
2018/05/10	0	0.00	0	40.55	40.40	0	996	0.00%
2018/05/09	0	0.00	1	41.30	41.00	-1	998	-0.10%
2018/05/08	1	39.35	1	39.20	39.30	0	986	0.00%
2018/05/04	0	0.00	1	38.60	38.75	-1	971	-0.10%
2018/04/30	1	38.25	0	0.00	38.75	1	990	0.10%
2018/04/27	1	39.10	0	0.00	38.80	1	987	0.10%
2018/04/26	1	39.30	0	0.00	39.45	1	994	0.10%
2018/04/25	1	39.50	0	0.00	39.50	1	1,011	0.10%
2018/04/23	0	0.00	1	40.15	40.25	-1	1,006	-0.10%
2018/04/19	0	0.00	3	41.20	41.10	-3	1,015	-0.30%
2018/04/18	0	0.00	1	40.75	40.75	-1	1,017	-0.10%
2018/04/17	1	40.30	4	40.40	40.30	-3	1,032	-0.29%
2018/04/16	10	40.25	0	0.00	40.25	10	1,045	0.96%
2018/04/12	1	40.35	0	0.00	40.40	1	1,109	0.09%
2018/04/10	0	0.00	1	41.20	41.00	-1	1,165	-0.09%
2018/04/02	70	40.80	0	0.00	40.75	70	1,190	5.88%
2018/03/30	1	40.60	0	0.00	41.00	1	1,199	0.08%
2018/03/29	1	40.80	0	0.00	40.80	1	1,211	0.08%
2018/03/28	1	41.10	0	0.00	41.05	1	1,215	0.08%
2018/03/26	1	40.35	0	0.00	40.35	1	1,239	0.08%
2018/03/23	1	40.65	0	0.00	40.50	1	1,277	0.08%
2018/03/21	1	42.15	1	42.15	42.05	0	1,418	0.00%
2018/03/20	0	0.00	0	42.10	42.05	0	1,465	0.00%
2018/03/16	0	0.00	1	42.75	42.55	-1	1,616	-0.06%
2018/03/14	1	42.85	1	43.15	43.15	0	1,721	0.00%
2018/03/13	1	42.90	2	43.00	43.00	-1	1,748	-0.06%
2018/03/12	0	0.00	1	42.60	42.65	-1	1,768	-0.06%
2018/03/09	1	42.60	1	42.60	42.70	0	1,794	0.00%
2018/03/08	1	42.85	0	0.00	42.90	1	1,811	0.06%
2018/03/07	4	43.13	0	0.00	42.85	4	1,843	0.22%
2018/03/06	0	0.00	30	42.35	42.60	-30	1,828	-1.64%
2018/03/05	1	41.80	0	0.00	41.50	1	1,829	0.05%
2018/03/02	1	42.05	0	0.00	42.00	1	1,929	0.05%
2018/02/22	1	41.70	0	0.00	41.60	1	2,024	0.05%
2018/02/12	1	41.20	2	41.23	41.15	-1	2,110	-0.05%
2018/02/09	0	0.00	1	41.05	41.10	-1	2,135	-0.05%
2018/02/08	0	0.00	1	41.85	41.90	-1	2,158	-0.05%
2018/02/07	30	41.98	1	42.00	41.70	29	2,171	1.34%
2018/02/01	0	0.00	4.5	46.45	46.15	-4.5	2,287	-0.20%
2018/01/31	0	0.00	4	46.08	45.95	-4	2,460	-0.16%
2018/01/30	3	46.77	0	0.00	46.75	3	2,477	0.12%
2018/01/29	1	46.00	0	46.00	45.90	1	2,474	0.04%
2018/01/26	1	45.75	0	0.00	45.50	1	2,505	0.04%
2018/01/25	5	46.25	0	0.00	46.00	5	2,542	0.20%
2018/01/23	2	46.65	0	0.00	46.75	2	2,552	0.08%
2018/01/22	10	47.20	0	0.00	46.75	10	2,593	0.39%
2018/01/16	1	47.50	0	0.00	47.60	1	2,913	0.03%
2018/01/12	0	0.00	1	48.15	47.80	-1	3,009	-0.03%
2018/01/10	2	48.08	0	0.00	48.10	2	3,084	0.06%
2018/01/08	1	49.05	0	0.00	48.70	1	3,146	0.03%
2018/01/05	0	0.00	0.3	49.60	49.70	-0.3	3,229	-0.01%
2018/01/04	2	49.45	1	50.10	49.45	1	3,273	0.03%
2018/01/02	6	49.39	0	0.00	49.30	6	3,458	0.17%