正崴 (2392)-元大-館前券商分點個股進出

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－元大-館前券商分點個股進出

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-館前券商分點個股進出
元大-館前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	1.2	49.31	24	49.21	49.50	-22.9	2,921	-0.78%
2024/05/03	53.1	48.72	30	48.65	48.75	23.1	2,761	0.83%
2024/04/29	13.3	46.60	1	46.50	46.60	12.3	2,442	0.50%
2024/04/25	5	45.85	0	0.00	45.40	5	2,422	0.21%
2024/04/23	5	44.65	0	0.00	44.60	5	2,415	0.21%
2024/04/22	5	44.60	0.2	44.35	44.15	4.8	2,424	0.20%
2024/04/19	8	45.23	0	0.00	44.40	8	2,430	0.33%
2024/04/18	5	46.20	0	0.00	46.25	5	2,388	0.21%
2024/04/16	0.1	43.80	0	0.00	43.50	0.1	2,351	0.00%
2024/04/09	0	0.00	2	46.35	46.25	-2	2,395	-0.08%
2024/04/08	0	0.00	1	46.15	45.90	-1	2,389	-0.04%
2024/04/03	1	46.65	3	46.45	46.35	-2	2,378	-0.08%
2024/04/02	1	46.85	0	0.00	47.00	1	2,371	0.04%
2024/04/01	4	47.51	0	0.00	47.10	4	2,388	0.17%
2024/03/29	6	47.63	3	48.35	46.40	3	2,313	0.13%
2024/03/28	0.2	46.21	0	0.00	46.00	0.2	2,161	0.01%
2024/03/27	1	46.55	4.9	46.17	47.10	-3.9	2,122	-0.18%
2024/03/19	1	44.25	0	0.00	44.05	1	2,418	0.04%
2024/03/18	4	44.30	7.1	43.94	44.00	-3.1	2,711	-0.11%
2024/03/15	0	0.00	1	44.40	44.15	-1	3,287	-0.03%
2024/03/14	0	0.00	2	44.65	44.40	-2	3,448	-0.06%
2024/03/13	15.1	45.18	16.2	45.48	45.15	-1.1	3,437	-0.03%
2024/03/12	8.2	44.88	4	44.05	45.20	4.2	3,402	0.12%
2024/03/07	1	45.45	1	45.50	45.45	0	3,320	0.00%
2024/03/06	1	46.10	0	0.00	46.05	1	3,334	0.03%
2024/03/04	1	45.60	10	46.05	45.85	-9	3,355	-0.27%
2024/03/01	2	46.20	0	0.00	46.05	2	3,335	0.06%
2024/02/29	5	45.15	1	45.20	45.45	4	3,380	0.12%
2024/02/27	5	44.25	0	0.00	44.50	5	3,421	0.15%
2024/02/23	2	44.50	17	43.99	43.90	-15	3,346	-0.45%
2024/02/20	5	44.05	0	0.00	43.50	5	3,318	0.15%
2024/02/19	1	43.65	1	43.75	43.75	0	3,302	0.00%
2024/02/15	5	43.50	0	0.00	42.85	5	3,317	0.15%
2024/02/05	5	43.60	0	0.00	43.50	5	3,335	0.15%
2024/01/24	1	45.00	0	0.00	45.00	1	3,328	0.03%
2024/01/23	2	44.85	0	0.00	44.75	2	3,330	0.06%
2024/01/22	0.2	44.30	0	0.00	44.35	0.2	3,319	0.01%
2024/01/18	0	0.00	2	44.05	44.30	-2	3,292	-0.06%
2024/01/17	10	44.25	0	0.00	44.15	10	3,288	0.30%
2024/01/16	1.2	44.66	1	44.20	44.65	0.2	3,273	0.01%
2024/01/15	0	0.00	10	45.10	45.20	-10	3,254	-0.31%
2024/01/12	10	44.55	0	0.00	44.60	10	3,252	0.31%
2024/01/11	10	44.74	10	44.48	44.75	0	3,265	0.00%
2024/01/10	6	44.78	0.1	44.85	44.75	5.9	3,293	0.18%
2024/01/09	2	45.30	0	0.00	45.30	2	3,286	0.06%
2024/01/04	2.1	46.11	12	47.10	46.10	-9.9	3,261	-0.30%
2024/01/03	2	48.90	0	0.00	48.80	2	3,179	0.06%
2023/12/29	0	0.00	2	48.30	48.30	-2	3,162	-0.06%
2023/12/27	3	49.12	0	0.00	48.65	3	3,156	0.10%
2023/12/26	0	0.00	0	48.60	48.40	0	3,133	0.00%
2023/12/21	1	48.75	0	0.00	48.80	1	3,163	0.03%
2023/12/20	0	0.00	1.3	49.67	49.90	-1.3	3,185	-0.04%
2023/12/19	6	47.99	6.6	48.22	48.50	-0.6	3,128	-0.02%
2023/12/18	68.5	49.26	72.2	49.92	49.20	-3.7	3,071	-0.12%
2023/12/15	6	50.45	13	50.04	50.20	-7	2,983	-0.23%
2023/12/14	14	49.96	5	49.46	50.00	9	3,012	0.30%
2023/12/13	54.3	49.51	49	49.65	49.60	5.3	2,903	0.18%
2023/12/12	11.1	49.93	50.1	50.57	51.60	-39	2,612	-1.49%
2023/12/11	0	0.00	12	46.88	47.10	-12	2,064	-0.58%
2023/12/07	0.3	44.80	0	0.00	44.80	0.3	1,949	0.02%
2023/12/06	0	0.00	3.1	44.71	45.00	-3.1	1,967	-0.16%
2023/12/05	0	0.00	0	44.35	44.75	0	1,986	0.00%
2023/11/29	0	0.00	1	44.10	44.30	-1	2,037	-0.05%
2023/11/28	0	0.00	2	43.95	43.90	-2	2,078	-0.10%
2023/11/27	3	43.63	15.6	43.73	43.35	-12.6	2,148	-0.59%
2023/11/24	6	42.16	1.1	42.47	42.65	4.9	2,203	0.22%
2023/11/17	1	40.90	0	0.00	40.90	1	2,272	0.04%
2023/11/15	1	40.85	2	40.90	41.00	-1	2,289	-0.04%
2023/10/31	0.1	38.80	0	0.00	38.45	0.1	2,523	0.00%
2023/10/30	0	0.00	1	39.00	38.80	-1	2,538	-0.04%
2023/10/13	0	0.00	0	41.45	41.30	0	2,962	0.00%
2023/09/27	0	0.00	6	40.20	40.35	-6	3,132	-0.19%
2023/09/26	11	40.88	0.1	41.30	40.95	10.9	3,146	0.35%
2023/09/25	13.1	42.90	3	41.95	41.90	10.1	3,118	0.32%
2023/09/19	23	44.25	5	44.52	42.75	18	3,033	0.59%
2023/09/14	5	43.45	9	43.94	43.50	-4	2,939	-0.14%
2023/09/13	0	0.00	1	44.50	44.40	-1	2,898	-0.03%
2023/09/12	0	0.00	2	43.15	43.80	-2	2,897	-0.07%
2023/09/08	2	44.70	0	0.00	44.85	2	2,844	0.07%
2023/09/07	0	0.00	5	45.65	45.90	-5	2,816	-0.18%
2023/09/06	0	0.00	1	45.90	45.80	-1	2,882	-0.03%
2023/09/05	1	45.90	0	0.00	45.90	1	2,854	0.04%
2023/09/01	0	0.00	2	46.00	45.85	-2	2,740	-0.07%
2023/08/31	0	0.00	4.1	46.73	46.65	-4.1	2,656	-0.15%
2023/08/30	5	45.44	5.1	45.59	45.80	-0.1	2,554	0.00%
2023/08/29	0	0.00	3	44.18	44.10	-3	2,428	-0.12%
2023/08/28	0	0.00	11.1	43.80	43.80	-11.1	2,421	-0.46%
2023/08/25	0	0.00	3	43.27	43.25	-3	2,478	-0.12%
2023/08/23	0	0.00	1	43.30	42.95	-1	2,425	-0.04%
2023/08/21	6	42.45	1	42.90	42.40	5	2,375	0.21%
2023/08/18	1	42.75	0.2	42.80	42.95	0.8	2,361	0.04%
2023/08/17	0.2	42.80	3.5	42.84	42.85	-3.3	2,326	-0.14%
2023/08/16	1	42.15	0	0.00	42.35	1	2,277	0.04%
2023/08/15	0	0.00	14	41.68	42.20	-14	2,221	-0.63%
2023/08/14	2	39.65	0	0.00	39.95	2	2,106	0.09%
2023/08/08	0	0.00	9	40.00	40.00	-9	2,112	-0.43%
2023/08/02	0.1	38.45	2	38.45	38.25	-2	2,074	-0.09%
2023/08/01	0.1	39.20	0	0.00	38.70	0.1	2,050	0.00%
2023/07/27	0.1	40.53	1	39.95	40.00	-0.9	1,985	-0.05%
2023/07/26	1	40.60	1	40.55	40.50	0	1,964	0.00%
2023/07/25	1	43.25	1	43.05	43.30	0	1,855	0.00%
2023/07/24	0.1	43.10	1	43.05	43.05	-0.9	1,768	-0.05%
2023/07/19	0	0.00	13	42.94	42.80	-13	1,639	-0.79%
2023/07/17	3	43.73	1	43.95	43.95	2	1,619	0.12%
2023/07/12	5	43.07	0	0.00	42.80	5	1,682	0.30%
2023/07/10	2	43.25	0	0.00	42.90	2	1,779	0.11%
2023/07/06	10	43.80	13	44.35	43.70	-3	1,839	-0.16%
2023/07/05	0	0.00	2	43.78	43.50	-2	1,757	-0.11%
2023/07/04	0	0.00	15	43.10	43.25	-15	1,720	-0.87%
2023/07/03	0	0.00	2	42.80	42.75	-2	1,688	-0.12%
2023/06/30	0	0.00	1	42.30	42.10	-1	1,678	-0.06%
2023/06/29	1	42.15	0	0.00	42.30	1	1,684	0.06%
2023/06/28	2	42.13	30	42.07	42.00	-28	1,691	-1.65%
2023/06/27	7	42.27	0	0.00	42.25	7	1,705	0.41%
2023/06/26	3	42.65	4	42.74	42.55	-1	1,751	-0.06%
2023/06/20	3	41.60	0	0.00	41.60	3	1,906	0.16%
2023/06/19	1	42.00	30	41.77	41.70	-29	1,906	-1.52%
2023/06/16	0	0.00	5	42.05	41.90	-5	1,926	-0.26%
2023/06/15	11	41.55	0	0.00	41.55	11	1,872	0.59%
2023/06/13	1	41.70	1	41.80	42.05	0	1,890	0.00%
2023/06/12	5	42.06	5	42.30	41.90	0	1,870	0.00%
2023/06/08	2	41.30	0	0.00	40.80	2	1,797	0.11%
2023/06/05	0	0.00	11	41.99	41.95	-11	1,809	-0.61%
2023/06/01	2.5	41.77	2	42.05	41.65	0.5	1,802	0.03%
2023/05/31	3.9	41.81	2	41.78	41.65	1.9	1,784	0.11%
2023/05/29	4	40.34	0	0.00	40.30	4	1,722	0.23%
2023/05/25	5	40.25	0	0.00	40.10	5	1,743	0.29%
2023/05/24	1	40.30	0	0.00	40.50	1	1,745	0.06%
2023/05/23	1	40.40	0	0.00	40.40	1	1,756	0.06%
2023/05/22	1	40.35	0	0.00	40.30	1	1,757	0.06%
2023/05/18	0.1	40.00	0	0.00	40.10	0.1	1,762	0.01%
2023/05/17	1	39.75	0	0.00	39.90	1	1,761	0.06%
2023/05/16	2	39.45	0	0.00	39.50	2	1,757	0.11%
2023/05/12	0.1	40.65	0	0.00	40.80	0.1	1,747	0.01%
2023/05/11	0	0.00	4	41.05	40.70	-4	1,783	-0.22%
2023/05/09	0.1	41.65	0	0.00	41.60	0.1	1,820	0.00%
2023/05/03	0	0.00	1	42.20	42.10	-1	1,959	-0.05%
2023/05/02	0	0.00	2	42.50	42.45	-2	1,981	-0.10%
2023/04/27	1	41.20	0	0.00	41.15	1	1,989	0.05%
2023/04/26	0.1	40.80	0	0.00	41.30	0.1	1,981	0.01%
2023/04/25	3.1	41.10	0.2	41.06	40.60	2.9	1,982	0.15%
2023/04/21	2.1	41.58	1	42.25	41.45	1.1	1,950	0.06%
2023/04/20	1	42.70	0	0.00	42.35	1	1,929	0.05%
2023/04/19	0	0.00	1	43.30	43.25	-1	1,909	-0.05%
2023/04/18	6	43.48	4	43.25	42.95	2	1,859	0.11%
2023/04/17	0	43.30	1	43.25	43.35	-1	1,795	-0.05%
2023/04/14	10	42.75	3	43.13	43.25	7	1,775	0.39%
2023/04/13	2	43.03	0	0.00	43.05	2	1,728	0.12%
2023/04/12	7.1	42.83	5.2	43.02	43.15	2	1,639	0.12%
2023/04/10	2	41.70	0	0.00	41.60	2	1,514	0.13%
2023/03/30	0.1	41.70	0	41.60	41.35	0	1,482	0.00%
2023/03/29	1	41.40	1	41.20	41.95	0	1,479	0.00%
2023/03/28	1	41.50	0.2	41.40	41.40	0.8	1,476	0.05%
2023/03/27	4	42.08	10	42.38	41.70	-6	1,461	-0.41%
2023/03/24	10	42.63	21.1	41.91	42.85	-11.1	1,396	-0.80%
2023/03/23	1	40.05	1	40.25	40.05	0	1,192	0.00%
2023/03/21	11	39.63	0	0.00	39.40	11	1,182	0.93%
2023/03/17	0.2	39.80	0	0.00	39.10	0.2	1,183	0.02%
2023/03/10	2	39.50	0	0.00	39.30	2	1,346	0.15%
2023/03/06	0	0.00	1	40.10	40.00	-1	1,727	-0.06%
2023/03/02	0	0.00	1	39.15	39.40	-1	1,795	-0.06%
2023/03/01	3	38.93	0	0.00	39.00	3	1,778	0.17%
2023/02/24	0	0.00	4	39.75	39.90	-4	1,752	-0.23%
2023/02/23	1	39.80	0	0.00	39.90	1	1,738	0.06%
2023/02/15	2	40.00	0	0.00	39.95	2	1,809	0.11%
2023/02/13	1	39.85	0	0.00	39.60	1	1,831	0.05%
2023/02/09	0	0.00	1	40.90	40.75	-1	1,811	-0.06%
2023/02/08	0	0.00	10	40.20	40.35	-10	1,776	-0.56%
2023/02/07	0	0.00	1	40.05	40.15	-1	1,755	-0.06%
2023/02/06	0	0.00	1	40.00	40.10	-1	1,736	-0.06%
2023/02/02	0	0.00	6	39.03	39.55	-6	1,646	-0.36%
2023/02/01	0	0.00	1	38.85	38.70	-1	1,603	-0.06%
2023/01/30	0	0.00	14	37.76	38.00	-14	1,579	-0.89%
2023/01/16	5	36.60	0	0.00	36.70	5	1,555	0.32%
2023/01/13	5	37.05	0	0.00	36.85	5	1,559	0.32%
2023/01/12	0	0.00	2	37.45	37.35	-2	1,624	-0.12%
2023/01/10	0	0.00	5	37.50	37.50	-5	1,657	-0.30%
2023/01/09	2	37.25	0	0.00	37.30	2	1,680	0.12%
2022/12/30	0.1	36.90	0	0.00	36.90	0.1	2,130	0.00%
2022/12/26	5	37.10	0	0.00	37.10	5	2,135	0.23%
2022/12/22	0	0.00	9	37.02	37.20	-9	2,140	-0.42%
2022/12/14	0	0.00	1	38.65	38.35	-1	2,106	-0.05%
2022/12/09	1	38.35	0	0.00	38.25	1	2,083	0.05%
2022/12/08	8	38.63	0	0.00	39.00	8	2,060	0.39%
2022/12/07	0	0.00	8	39.25	38.85	-8	2,051	-0.39%
2022/12/05	1	39.60	0	0.00	39.25	1	1,974	0.05%
2022/12/02	5	39.60	0	0.00	39.90	5	1,934	0.26%
2022/12/01	2	39.05	17	38.84	39.20	-15	1,848	-0.81%
2022/11/30	0	0.00	10	38.70	39.40	-10	1,783	-0.56%
2022/11/29	7	39.23	2	38.95	38.80	5	1,697	0.29%
2022/11/28	0	0.00	5	37.90	38.20	-5	1,540	-0.32%
2022/11/25	15	36.60	14	37.17	36.35	1	1,451	0.07%
2022/11/24	10	36.05	0	0.00	36.25	10	1,383	0.72%
2022/11/15	3	35.65	0	0.00	35.85	3	1,498	0.20%
2022/11/07	0	0.00	2	35.00	35.35	-2	1,620	-0.12%
2022/11/01	0.3	34.10	0	0.00	34.10	0.3	1,609	0.02%
2022/10/26	0	0.00	5	33.85	33.40	-5	1,587	-0.32%
2022/10/19	7	35.86	0	0.00	35.70	7	1,482	0.47%
2022/10/18	1	36.50	1	37.05	36.25	0	1,466	0.00%
2022/10/17	4	36.08	3	36.40	36.80	1	1,443	0.07%
2022/10/14	0	0.00	4	36.13	36.60	-4	1,417	-0.28%
2022/10/13	5	35.45	0	0.00	34.80	5	1,383	0.36%
2022/10/12	2	36.35	10	37.08	37.20	-8	1,324	-0.60%
2022/10/11	25	36.92	22	37.08	36.35	3	1,265	0.24%
2022/10/07	3	37.17	10.1	36.88	37.25	-7.1	1,124	-0.63%
2022/09/22	0	0.00	1	35.20	35.40	-1	953	-0.10%
2022/09/14	2	36.90	0	0.00	36.95	2	964	0.21%
2022/09/12	0.1	36.90	0	0.00	36.80	0.1	974	0.01%
2022/09/08	0.1	36.35	0.2	36.45	36.45	-0.1	971	-0.01%
2022/09/07	2	35.55	0	0.00	35.60	2	964	0.21%
2022/09/06	0	0.00	0	36.00	36.00	0	962	0.00%
2022/09/05	2	36.60	0	0.00	36.55	2	954	0.21%
2022/08/31	5	37.10	0	0.00	37.30	5	928	0.54%
2022/08/30	0	0.00	6	37.63	37.65	-6	919	-0.65%
2022/08/29	5	36.95	0	0.00	37.35	5	910	0.55%
2022/08/25	0	0.00	2	37.50	37.50	-2	871	-0.23%
2022/08/24	5	37.30	0	0.00	37.35	5	854	0.59%
2022/08/23	1	37.00	1	37.30	37.00	0	838	0.00%
2022/08/22	0	0.00	2	37.70	37.35	-2	816	-0.24%
2022/08/19	6	38.14	1	38.60	38.25	5	759	0.66%
2022/08/15	0.1	34.25	0	0.00	34.15	0.1	510	0.01%
2022/08/12	2	33.35	1	33.15	33.40	1	500	0.20%
2022/07/18	0.1	32.65	0	0.00	32.65	0.1	514	0.02%
2022/07/12	0	0.00	1	31.35	31.35	-1	504	-0.20%
2022/07/11	0	0.00	2	32.23	32.35	-2	512	-0.39%
2022/07/08	0	0.00	5	32.40	32.30	-5	518	-0.96%
2022/07/04	0	0.00	2	32.55	32.10	-2	549	-0.36%
2022/07/01	0	0.00	3	32.67	32.05	-3	557	-0.54%
2022/06/20	1	32.80	2	32.65	32.50	-1	580	-0.17%
2022/06/14	0	0.00	2	33.70	33.85	-2	588	-0.34%
2022/06/10	0	0.00	0	34.65	34.65	0	594	0.00%
2022/06/08	0	0.00	4	34.33	34.50	-4	598	-0.67%
2022/05/30	2	34.40	0	0.00	34.45	2	624	0.32%
2022/05/23	2	34.15	0	0.00	33.60	2	638	0.31%
2022/05/17	0.3	33.20	0	0.00	33.35	0.3	667	0.04%
2022/05/05	0	0.00	1	34.65	34.40	-1	699	-0.14%
2022/04/28	0.3	34.15	0	0.00	34.15	0.3	762	0.04%
2022/04/27	1	33.80	0	0.00	33.75	1	769	0.13%
2022/04/26	3	35.05	0	0.00	35.00	3	766	0.39%
2022/04/22	0	0.00	1	35.65	35.75	-1	774	-0.13%
2022/04/21	1	35.95	0	0.00	36.00	1	797	0.13%
2022/04/15	1	34.85	0	0.00	34.90	1	903	0.11%
2022/04/08	0	0.00	6	36.85	36.90	-6	1,637	-0.37%
2022/04/06	0.2	37.50	0	0.00	37.50	0.2	1,631	0.01%
2022/03/28	0	0.00	9	38.00	38.05	-9	1,618	-0.56%
2022/03/21	0	0.00	2	38.00	38.20	-2	1,590	-0.13%
2022/03/14	0.1	38.20	0	0.00	38.05	0.1	1,596	0.01%
2022/03/08	4	37.65	0	0.00	37.55	4	1,606	0.25%
2022/02/17	0	0.00	8	39.05	38.90	-8	1,694	-0.47%
2022/02/16	2	38.40	0	0.00	38.40	2	1,697	0.12%
2022/02/15	4	38.25	5	38.23	38.15	-1	1,697	-0.06%
2022/02/14	0	0.00	1	38.10	38.15	-1	1,700	-0.06%
2022/01/24	0	0.00	2	38.00	37.85	-2	1,715	-0.12%
2022/01/21	3	38.40	2	38.50	38.40	1	1,712	0.06%
2022/01/19	2	38.60	0	0.00	38.55	2	1,736	0.12%
2022/01/18	7	38.97	0	0.00	38.90	7	1,724	0.41%
2022/01/13	0	0.00	1	39.20	39.30	-1	1,718	-0.06%
2022/01/12	4	39.25	0	0.00	39.60	4	1,708	0.23%
2022/01/10	3.1	40.20	0	0.00	40.15	3.1	1,653	0.19%
2022/01/07	0.1	40.95	4.4	40.68	40.70	-4.3	1,623	-0.26%
2022/01/06	14	42.20	0	0.00	41.80	14	1,541	0.91%
2022/01/05	2	42.25	13	42.35	42.80	-11	1,360	-0.81%
2022/01/04	11	40.99	6	40.75	40.80	5	1,101	0.45%
2022/01/03	2	39.80	7	39.80	41.35	-5	1,033	-0.48%
2021/12/30	0.3	39.55	0	0.00	39.55	0.3	963	0.03%
2021/12/20	1	38.50	0	0.00	38.55	1	1,049	0.10%
2021/12/15	0	0.00	0.2	38.85	38.80	-0.2	1,066	-0.02%
2021/12/14	2	38.85	0	0.00	38.75	2	1,085	0.18%
2021/12/10	2	38.90	0	0.00	38.85	2	1,088	0.18%
2021/12/09	0	0.00	1	39.00	38.90	-1	1,087	-0.09%
2021/12/03	1	38.00	0	0.00	38.15	1	1,082	0.09%
2021/12/02	0	0.00	0.3	38.05	38.00	-0.3	1,078	-0.03%
2021/11/24	0	0.00	1	39.30	39.65	-1	1,082	-0.09%
2021/11/19	0.2	39.10	0	0.00	39.10	0.2	1,037	0.02%
2021/11/17	0	0.00	4	39.10	39.55	-4	1,021	-0.39%
2021/11/15	0	0.00	1	38.95	38.65	-1	998	-0.10%
2021/11/10	2	38.95	0	0.00	38.95	2	1,017	0.20%
2021/11/08	1	38.65	3	38.67	38.60	-2	1,031	-0.19%
2021/11/04	1	39.00	0	0.00	39.00	1	1,053	0.09%
2021/11/02	1	38.50	0	0.00	38.40	1	1,045	0.10%
2021/11/01	0.1	38.70	0	0.00	38.80	0.1	1,044	0.01%
2021/10/29	1	38.50	0	0.00	38.60	1	1,058	0.09%
2021/10/27	1	37.95	0	0.00	37.80	1	1,025	0.10%
2021/10/20	0	0.00	7.7	37.75	37.80	-7.7	1,077	-0.72%
2021/10/19	0.1	37.60	0	0.00	37.60	0.1	1,087	0.01%
2021/10/14	0	0.00	1	36.95	36.90	-1	1,250	-0.08%
2021/10/07	1	38.50	0	0.00	38.30	1	1,858	0.05%
2021/10/06	0	0.00	2	38.10	38.10	-2	1,847	-0.11%
2021/10/04	0	0.00	4	37.00	36.85	-4	1,783	-0.22%
2021/09/27	1	38.10	3	38.15	37.95	-2	1,851	-0.11%
2021/09/22	3	36.35	3	36.45	36.50	0	1,882	0.00%
2021/09/17	0	0.00	1	37.20	36.90	-1	1,883	-0.05%
2021/09/10	0.2	37.90	0	0.00	37.90	0.2	1,936	0.01%
2021/09/08	1	37.70	0	0.00	37.60	1	1,976	0.05%
2021/09/06	1	38.35	0	0.00	38.30	1	1,991	0.05%
2021/08/26	1	38.60	0	0.00	38.55	1	2,000	0.05%
2021/08/24	2	38.35	0	0.00	38.40	2	2,039	0.10%
2021/08/20	1	37.60	0	0.00	37.55	1	2,072	0.05%
2021/08/19	0	0.00	1	38.00	37.75	-1	2,078	-0.05%
2021/08/18	0	0.00	1	38.25	38.50	-1	2,080	-0.05%
2021/08/16	0.1	38.65	2	38.30	38.40	-1.9	2,086	-0.09%
2021/08/12	2	39.95	0	0.00	39.75	2	2,080	0.10%
2021/08/06	5	41.14	5	40.90	40.85	0	2,197	0.00%
2021/08/04	5	40.22	0	0.00	40.30	5	2,282	0.22%
2021/08/03	4	40.48	0	0.00	40.50	4	2,310	0.17%
2021/07/30	2	40.35	0	0.00	40.40	2	2,345	0.09%
2021/07/28	0	40.40	0	0.00	41.00	0	2,374	0.00%
2021/07/22	0.2	41.08	1	40.85	40.85	-0.8	2,455	-0.03%
2021/07/21	1	41.05	0	0.00	40.60	1	2,469	0.04%
2021/07/20	4	41.80	0	0.00	41.35	4	2,457	0.16%
2021/07/19	1	45.00	9	44.94	45.00	-8	2,360	-0.34%
2021/07/16	2	45.25	1	45.30	45.30	1	2,335	0.04%
2021/07/15	0	0.00	1	45.70	45.85	-1	2,300	-0.04%
2021/07/14	16	46.92	12	46.86	46.15	4	2,248	0.18%
2021/07/13	1	43.70	3	43.67	44.00	-2	1,848	-0.11%
2021/07/07	2	43.55	0	0.00	43.35	2	1,915	0.10%
2021/07/05	2	42.95	2	43.50	43.35	0	2,016	0.00%
2021/06/30	0	0.00	1	42.20	42.25	-1	2,121	-0.05%
2021/06/24	1	41.50	5	41.32	41.55	-4	2,257	-0.18%
2021/06/23	0	0.00	2	41.00	41.05	-2	2,305	-0.09%
2021/06/08	5	39.95	3	40.00	40.00	2	2,888	0.07%
2021/06/02	1	40.95	0	0.00	40.65	1	2,943	0.03%
2021/06/01	5	40.95	0	0.00	41.15	5	2,940	0.17%
2021/05/26	0	0.00	5	39.85	39.75	-5	3,014	-0.17%
2021/05/25	5	39.90	0	0.00	39.85	5	3,032	0.16%
2021/05/24	0	0.00	1	38.95	39.10	-1	3,059	-0.03%
2021/05/21	1	38.55	1	38.65	38.65	0	3,162	0.00%
2021/05/19	2	38.55	0	0.00	38.40	2	3,246	0.06%
2021/05/17	2	37.60	0	0.00	36.90	2	3,251	0.06%
2021/05/13	1	39.60	0	0.00	39.20	1	3,192	0.03%
2021/05/12	2	41.00	0	0.00	39.25	2	3,183	0.06%
2021/05/11	4	41.85	7	41.99	41.50	-3	3,132	-0.10%
2021/05/06	4	43.13	0	0.00	42.95	4	3,140	0.13%
2021/05/05	3	43.37	1	43.45	43.10	2	3,143	0.06%
2021/05/04	3	44.50	5	44.01	43.65	-2	3,183	-0.06%
2021/05/03	1	45.10	0	0.00	45.10	1	3,291	0.03%
2021/04/29	2	46.38	0	0.00	46.35	2	3,338	0.06%
2021/04/28	2	46.75	0.1	46.90	46.75	1.9	3,402	0.06%
2021/04/27	0	0.00	1	46.95	46.55	-1	3,484	-0.03%
2021/04/26	1.1	46.40	1	46.40	46.25	0.1	3,494	0.00%
2021/04/23	2	46.48	0	0.00	46.35	2	3,557	0.06%
2021/04/22	4	46.68	5.4	47.32	46.35	-1.4	3,742	-0.04%
2021/04/21	2	47.65	78	47.39	47.55	-76	3,881	-1.96%
2021/04/20	0	0.00	1.2	47.29	47.30	-1.2	3,910	-0.03%
2021/04/19	0.1	46.90	0	0.00	46.80	0.1	4,077	0.00%
2021/04/16	1	46.55	1	46.65	46.80	0	4,170	0.00%
2021/04/15	3.1	46.22	0	0.00	46.20	3.1	4,219	0.07%
2021/04/14	14	45.76	13	46.23	46.40	1	4,309	0.02%
2021/04/13	7	47.04	0	0.00	46.65	7	4,709	0.15%
2021/04/12	5.2	47.49	0	0.00	47.40	5.2	4,822	0.11%
2021/04/09	15	47.85	54	47.85	47.80	-39	5,091	-0.77%
2021/04/08	2.1	48.20	4	48.20	48.35	-1.9	5,046	-0.04%
2021/04/07	0.2	48.15	11	48.46	48.70	-10.8	5,034	-0.21%
2021/04/06	3.6	48.09	0	0.00	48.00	3.6	5,075	0.07%
2021/04/01	0.1	48.00	10	47.85	47.75	-9.9	5,204	-0.19%
2021/03/31	10	48.00	0	0.00	48.05	10	5,381	0.19%
2021/03/30	5	47.92	0	0.00	48.40	5	5,393	0.09%
2021/03/29	3	48.10	6	47.96	48.05	-3	5,491	-0.05%
2021/03/26	7	48.23	4	48.23	48.35	3	5,526	0.05%
2021/03/24	48	48.64	0	0.00	48.50	48	5,578	0.86%
2021/03/23	82	49.24	60.1	50.04	48.90	21.9	5,660	0.39%
2021/03/22	36	48.45	0	0.00	48.85	36	5,619	0.64%
2021/03/19	37	48.22	8	48.23	48.30	29	5,702	0.51%
2021/03/18	0	0.00	2	48.05	48.05	-2	6,029	-0.03%
2021/03/17	2	47.40	3	48.38	47.85	-1	6,604	-0.02%
2021/03/16	10	47.22	0	0.00	47.05	10	6,611	0.15%
2021/03/15	3	47.05	5	47.11	47.15	-2	6,635	-0.03%
2021/03/11	5	46.58	2	46.60	46.60	3	6,795	0.04%
2021/03/10	0	0.00	1	46.00	45.95	-1	6,845	-0.01%
2021/03/09	3	45.68	3	45.53	46.10	0	6,962	0.00%
2021/03/08	0	0.00	4	46.16	45.85	-4	6,998	-0.06%
2021/03/05	0	0.00	1	46.55	46.25	-1	7,019	-0.01%
2021/03/04	2	47.03	0	0.00	46.80	2	7,064	0.03%
2021/03/03	2	47.10	4	47.09	47.15	-2	7,089	-0.03%
2021/03/02	6	46.88	2.4	46.98	46.30	3.6	7,058	0.05%
2021/02/26	1	46.50	8	46.81	46.95	-7	7,067	-0.10%
2021/02/25	1	46.90	11	46.91	47.15	-10	7,192	-0.14%
2021/02/24	5	47.25	0	0.00	46.80	5	7,232	0.07%
2021/02/23	8	47.75	0	0.00	47.50	8	7,210	0.11%
2021/02/22	13	46.93	5	46.96	47.55	8	7,116	0.11%
2021/02/19	1	46.05	4	45.95	46.45	-3	7,059	-0.04%
2021/02/18	10	45.85	0	0.00	46.05	10	7,137	0.14%
2021/02/17	3	45.20	5	45.50	45.35	-2	7,136	-0.03%
2021/02/05	4	44.56	0	0.00	44.55	4	7,110	0.06%
2021/02/04	1	44.30	0	0.00	44.45	1	7,126	0.01%
2021/02/03	2	44.60	1	44.35	44.35	1	7,123	0.01%
2021/02/02	0	0.00	1	45.15	44.80	-1	7,118	-0.01%
2021/02/01	2	44.03	7	44.17	44.50	-5	7,110	-0.07%
2021/01/29	7	44.84	0	0.00	44.85	7	7,089	0.10%
2021/01/28	1	45.75	0	0.00	45.90	1	7,043	0.01%
2021/01/27	0	0.00	1	46.60	46.75	-1	7,024	-0.01%
2021/01/26	0	0.00	1	46.60	46.50	-1	7,000	-0.01%
2021/01/25	13	46.44	7	46.70	47.00	6	6,957	0.09%
2021/01/22	4	45.56	13	44.93	45.80	-9	6,817	-0.13%
2021/01/21	17	44.05	1	44.00	44.05	16	6,744	0.24%
2021/01/20	5	45.04	8	45.38	44.60	-3	6,668	-0.04%
2021/01/19	6	46.60	1	46.60	46.20	5	6,593	0.08%
2021/01/18	6	45.73	29	45.66	46.15	-23	6,568	-0.35%
2021/01/15	17	47.67	3	48.00	47.25	14	6,499	0.22%
2021/01/14	11	48.87	28.1	48.69	49.25	-17.1	6,351	-0.27%
2021/01/13	7	47.71	1	47.75	47.90	6	6,186	0.10%
2021/01/12	26	48.23	21	48.18	47.65	5	6,282	0.08%
2021/01/11	13	48.20	23	48.23	48.25	-10	6,268	-0.16%
2021/01/08	6	47.66	0	0.00	47.85	6	6,230	0.10%
2021/01/07	2	48.38	14.3	48.50	48.25	-12.3	6,210	-0.20%
2021/01/06	21	48.95	8	49.93	48.55	13	6,109	0.21%
2021/01/05	9	48.79	4.1	48.85	48.80	4.9	5,670	0.09%
2021/01/04	9	48.53	7	48.85	48.50	2	5,539	0.04%
2020/12/31	0	0.00	1	47.30	47.10	-1	5,229	-0.02%
2020/12/30	3	47.30	0	0.00	47.40	3	5,203	0.06%
2020/12/29	2	47.10	0	0.00	46.95	2	5,154	0.04%
2020/12/28	13	48.23	1	48.25	48.10	12	5,077	0.24%
2020/12/25	5.1	47.98	1	47.39	48.50	4.1	4,927	0.08%
2020/12/24	1	46.90	0	0.00	46.80	1	4,727	0.02%
2020/12/23	0	0.00	1	46.85	47.05	-1	4,716	-0.02%
2020/12/22	2	46.68	4	47.13	45.80	-2	4,700	-0.04%
2020/12/21	2	46.60	1	47.00	47.10	1	4,638	0.02%
2020/12/18	0	0.00	0	46.70	46.30	0	4,550	0.00%
2020/12/17	7	46.45	0	0.00	46.70	7	4,507	0.16%
2020/12/16	1	47.10	1	47.40	47.40	0	4,408	0.00%
2020/12/15	6	47.53	5	47.29	46.60	1	4,289	0.02%
2020/12/14	4	47.89	21	47.62	48.20	-17	4,139	-0.41%
2020/12/11	8	47.71	15	47.12	47.60	-7	3,748	-0.19%
2020/12/10	0	0.00	8	44.20	44.55	-8	3,138	-0.25%
2020/12/09	2	43.93	0	0.00	43.85	2	3,034	0.07%
2020/12/08	3	44.30	0	0.00	44.20	3	3,034	0.10%
2020/12/07	2	44.30	5	44.28	44.40	-3	2,953	-0.10%
2020/12/04	1	43.90	10	43.78	44.00	-9	2,895	-0.31%
2020/12/03	0	0.00	4	44.24	44.20	-4	2,851	-0.14%
2020/12/02	5	43.60	0	0.00	43.60	5	2,768	0.18%
2020/12/01	5	43.40	0	0.00	43.40	5	2,770	0.18%
2020/11/30	2	43.10	4	43.44	42.90	-2	2,867	-0.07%
2020/11/25	0	0.00	1	42.20	42.30	-1	2,982	-0.03%
2020/11/24	4	42.94	8	43.09	42.65	-4	2,981	-0.13%
2020/11/23	0	0.00	9	42.52	42.55	-9	2,876	-0.31%
2020/11/20	0	0.00	1	41.90	41.85	-1	2,850	-0.04%
2020/11/19	2	42.00	5	42.20	42.10	-3	2,893	-0.10%
2020/11/18	1	42.10	3	42.10	42.10	-2	2,974	-0.07%
2020/11/17	7	42.51	3	42.22	42.15	4	3,148	0.13%
2020/11/16	0	0.00	3	41.57	41.60	-3	3,284	-0.09%
2020/11/13	2	41.18	0	0.00	41.40	2	3,627	0.06%
2020/11/12	3	41.85	5	41.74	41.50	-2	3,711	-0.05%
2020/11/09	0	0.00	22	40.90	40.75	-22	3,763	-0.58%
2020/11/02	5	39.96	0	0.00	40.05	5	4,074	0.12%
2020/10/30	2	40.73	0	0.00	40.40	2	4,138	0.05%
2020/10/29	2	40.75	0	0.00	41.00	2	4,260	0.05%
2020/10/28	1	41.60	0	0.00	41.65	1	4,268	0.02%
2020/10/23	0	0.00	9	41.82	41.95	-9	4,283	-0.21%
2020/10/22	2	42.10	9	41.92	42.10	-7	4,342	-0.16%
2020/10/21	3	42.15	1	42.05	42.05	2	4,348	0.05%
2020/10/20	15	42.93	11	42.98	42.30	4	4,456	0.09%
2020/10/19	2	42.95	10	42.38	42.85	-8	4,359	-0.18%
2020/10/16	0	0.00	5	41.80	41.05	-5	4,377	-0.11%
2020/10/15	9	41.43	2	41.45	41.45	7	4,529	0.15%
2020/10/12	2	40.75	3	40.35	40.60	-1	4,894	-0.02%
2020/10/08	0	0.00	2	41.35	41.30	-2	4,945	-0.04%
2020/10/06	0	0.00	2	41.43	41.25	-2	5,135	-0.04%
2020/09/30	0	0.00	1	41.10	40.90	-1	5,753	-0.02%
2020/09/29	2	41.05	1	40.80	40.60	1	5,813	0.02%
2020/09/28	1	41.00	0	0.00	41.05	1	5,978	0.02%
2020/09/25	28	40.83	3	41.28	41.20	25	6,077	0.41%
2020/09/24	0	0.00	6	40.25	40.40	-6	6,049	-0.10%
2020/09/23	1	40.40	10	40.05	40.20	-9	6,050	-0.15%
2020/09/21	1	41.10	0	0.00	40.85	1	6,266	0.02%
2020/09/17	1	41.40	2	41.25	41.35	-1	6,348	-0.02%
2020/09/16	0	0.00	1	41.25	41.35	-1	6,514	-0.02%
2020/09/15	7	41.47	2	41.45	41.55	5	6,828	0.07%
2020/09/14	0	0.00	2	41.23	41.40	-2	6,860	-0.03%
2020/09/11	4	40.20	0	0.00	40.10	4	6,849	0.06%
2020/09/10	2	41.05	0	0.00	40.60	2	6,820	0.03%
2020/09/09	1	40.35	5	40.33	41.20	-4	6,839	-0.06%
2020/09/08	1	41.75	1	41.55	41.65	0	6,812	0.00%
2020/09/07	0	0.00	6	42.09	41.70	-6	6,812	-0.09%
2020/09/04	1	42.10	0	0.00	42.60	1	6,795	0.01%
2020/09/03	0	0.00	14	43.42	43.10	-14	6,761	-0.21%
2020/09/02	3	43.60	0	0.00	42.80	3	6,641	0.05%
2020/09/01	3	42.90	30	42.47	43.10	-27	6,643	-0.41%
2020/08/31	1	42.00	83	42.20	41.95	-82	6,584	-1.25%
2020/08/28	3	41.87	2	42.30	42.00	1	6,577	0.02%
2020/08/27	1	42.10	1	42.45	42.30	0	6,576	0.00%
2020/08/26	3	42.45	2	42.75	42.25	1	6,550	0.02%
2020/08/25	3	42.27	7	42.41	42.25	-4	6,525	-0.06%
2020/08/24	9	42.64	4	42.46	42.75	5	6,469	0.08%
2020/08/21	29	42.56	19	42.84	42.85	10	6,403	0.16%
2020/08/20	26	41.45	14	41.19	40.90	12	6,284	0.19%
2020/08/19	22	44.21	9	43.16	43.25	13	6,081	0.21%
2020/08/18	8	41.59	4	41.90	41.85	4	5,739	0.07%
2020/08/17	20	40.83	9	41.28	41.35	11	5,670	0.19%
2020/08/14	2	40.10	1.4	40.35	40.20	0.6	5,639	0.01%
2020/08/12	0	0.00	3	41.02	40.70	-3	5,622	-0.05%
2020/08/11	3	40.37	2	40.60	40.00	1	5,566	0.02%
2020/08/07	5	41.85	1	41.65	41.15	4	5,549	0.07%
2020/08/05	6	41.04	8	41.21	41.45	-2	5,439	-0.04%
2020/08/04	10	40.53	2	41.20	40.85	8	5,472	0.15%
2020/08/03	0	0.00	1	40.50	40.50	-1	5,366	-0.02%
2020/07/31	1	39.75	1	39.90	39.75	0	5,363	0.00%
2020/07/30	2	39.35	1	39.65	39.80	1	5,370	0.02%
2020/07/29	1	39.35	0	0.00	39.35	1	5,379	0.02%
2020/07/28	6	39.93	10	39.33	39.00	-4	5,409	-0.07%
2020/07/27	3	40.48	8	40.49	39.90	-5	5,528	-0.09%
2020/07/24	9	41.96	3	41.45	41.50	6	5,541	0.11%
2020/07/23	3	42.00	5	41.65	42.35	-2	5,432	-0.04%
2020/07/22	34	41.73	7	41.59	41.35	27	5,414	0.50%
2020/07/21	23	43.91	5	43.55	43.50	18	5,327	0.34%
2020/07/20	25	43.98	3	44.02	43.95	22	5,169	0.43%
2020/07/17	13	44.92	17	44.81	44.55	-4	5,089	-0.08%
2020/07/16	14	44.21	0	0.00	44.50	14	4,903	0.29%
2020/07/15	0	0.00	2	43.95	43.45	-2	4,803	-0.04%
2020/07/13	1	44.60	1	43.90	44.40	0	4,729	0.00%
2020/07/10	56	44.63	3	44.77	44.45	53	4,649	1.14%
2020/07/09	13	43.31	22	43.55	43.75	-9	4,245	-0.21%
2020/07/08	0	0.00	10	41.89	42.00	-10	4,064	-0.25%
2020/07/07	8.7	41.71	15	41.76	42.00	-6.3	4,020	-0.16%
2020/07/06	3	41.32	18	40.93	41.25	-15	3,895	-0.39%
2020/07/03	1	40.10	20	40.05	40.25	-19	3,836	-0.50%
2020/07/02	10	40.05	1	40.00	40.40	9	3,898	0.23%
2020/07/01	6	39.97	10	40.00	40.05	-4	3,958	-0.10%
2020/06/30	0	0.00	6	38.93	39.90	-6	3,875	-0.15%
2020/06/29	1	38.35	1	38.45	38.35	0	3,815	0.00%
2020/06/24	0.1	39.05	0	0.00	39.05	0.1	3,795	0.00%
2020/06/23	4	38.89	3	39.23	39.40	1	3,794	0.03%
2020/06/22	3	39.52	23	39.73	40.00	-20	3,668	-0.55%
2020/06/18	0	0.00	15	37.75	37.95	-15	3,351	-0.45%
2020/06/12	0	0.00	1	36.50	36.90	-1	3,425	-0.03%
2020/06/11	0	0.00	3	37.67	37.35	-3	3,458	-0.09%
2020/06/08	3	37.97	1	38.20	38.20	2	3,693	0.05%
2020/06/05	2	38.15	3	38.60	38.75	-1	3,634	-0.03%
2020/06/04	0	0.00	13	37.88	37.95	-13	3,598	-0.36%
2020/06/03	0	0.00	18	37.65	37.70	-18	3,619	-0.50%
2020/06/02	0	0.00	4	37.41	37.40	-4	3,603	-0.11%
2020/06/01	0	0.00	34	37.21	37.10	-34	3,607	-0.94%
2020/05/29	2	36.63	0	0.00	36.35	2	3,604	0.06%
2020/05/28	1	37.00	0	0.00	36.70	1	3,613	0.03%
2020/05/27	8	37.56	10	37.15	37.35	-2	3,604	-0.06%
2020/05/26	0	0.00	1	36.45	37.00	-1	3,549	-0.03%
2020/05/22	2	36.40	0	0.00	36.05	2	3,507	0.06%
2020/05/21	16	36.65	0	0.00	36.50	16	3,494	0.46%
2020/05/19	0	0.00	3	36.25	36.25	-3	3,493	-0.09%
2020/05/18	1	36.10	0	0.00	36.10	1	3,519	0.03%
2020/05/15	11	36.78	0	0.00	36.35	11	3,531	0.31%
2020/05/14	1	37.70	0	0.00	37.10	1	3,515	0.03%
2020/05/13	2	37.88	3	37.80	37.95	-1	3,509	-0.03%
2020/05/12	0	0.00	2	38.70	38.20	-2	3,502	-0.06%
2020/05/11	21	38.94	8	38.69	38.60	13	3,486	0.37%
2020/05/08	9	37.96	3	37.90	37.90	6	3,389	0.18%
2020/05/07	4	37.75	1	37.50	37.65	3	3,369	0.09%
2020/05/06	0.3	37.20	1	37.80	37.35	-0.7	3,364	-0.02%
2020/05/05	0	0.00	2	37.68	37.65	-2	3,364	-0.06%
2020/05/04	15	37.75	2	37.70	37.65	13	3,364	0.39%
2020/04/30	37	38.40	13	38.39	38.45	24	3,359	0.71%
2020/04/29	11	36.48	0	0.00	37.10	11	3,229	0.34%
2020/04/28	0	0.00	2	36.30	36.30	-2	3,230	-0.06%
2020/04/27	1	35.65	0	0.00	36.00	1	3,293	0.03%
2020/04/24	0	0.00	3	36.52	35.75	-3	3,281	-0.09%
2020/04/21	6	34.51	0	0.00	34.25	6	3,148	0.19%
2020/04/17	0	0.00	2	36.10	35.20	-2	3,171	-0.06%
2020/04/15	0	0.00	1	35.30	35.10	-1	3,179	-0.03%
2020/04/10	5	34.10	0	0.00	34.65	5	3,279	0.15%
2020/04/09	2	34.45	1	35.00	34.40	1	3,353	0.03%
2020/04/08	3	34.80	0	0.00	35.00	3	3,473	0.09%
2020/04/07	0	0.00	6	34.27	34.90	-6	3,459	-0.17%
2020/04/06	8	31.73	8	32.57	32.75	0	3,453	0.00%
2020/04/01	4	29.60	1	29.70	29.80	3	3,570	0.08%
2020/03/26	5	28.70	0	0.00	28.70	5	3,601	0.14%
2020/03/25	0	0.00	1	28.00	27.70	-1	3,579	-0.03%
2020/03/19	1	24.05	3	23.50	23.40	-2	3,583	-0.06%
2020/03/18	0	0.00	5	26.80	26.00	-5	3,620	-0.14%
2020/03/17	4	26.70	1	26.10	26.90	3	3,842	0.08%
2020/03/16	2	28.18	5	28.04	27.80	-3	3,911	-0.08%
2020/03/13	9	28.43	4	28.53	28.45	5	4,071	0.12%
2020/03/12	3	31.67	0	0.00	31.50	3	4,017	0.07%
2020/03/09	17	35.77	0	0.00	35.00	17	4,066	0.42%
2020/03/06	1	36.80	0	0.00	36.75	1	4,173	0.02%
2020/03/03	1	37.35	0	0.00	37.20	1	4,322	0.02%
2020/02/24	0	0.00	2	38.00	37.95	-2	4,427	-0.05%
2020/02/21	3	38.38	0	0.00	38.35	3	4,472	0.07%
2020/02/20	0.3	38.75	0	0.00	38.75	0.3	4,492	0.01%
2020/02/19	0	0.00	1	38.80	38.85	-1	4,531	-0.02%
2020/02/18	4	38.48	2	38.20	38.10	2	4,567	0.04%
2020/02/17	3	38.73	2	38.80	38.80	1	4,685	0.02%
2020/02/14	0	0.00	1	39.30	39.40	-1	5,007	-0.02%
2020/02/12	1	38.75	1	39.25	39.25	0	5,342	0.00%
2020/02/11	0	0.00	2	38.90	38.90	-2	5,467	-0.04%
2020/02/10	2	37.23	2	37.98	38.00	0	5,641	0.00%
2020/02/07	4	38.70	2	38.75	38.60	2	5,764	0.03%
2020/02/06	1	39.40	0	39.50	39.40	1	5,885	0.02%
2020/02/05	1	38.85	1	39.35	38.90	0	5,997	0.00%
2020/02/04	3	39.10	0	0.00	39.40	3	6,363	0.05%
2020/02/03	5	37.16	0	0.00	38.00	5	6,511	0.08%
2020/01/31	2	39.60	5	39.10	39.80	-3	6,658	-0.05%
2020/01/30	15	40.86	1	40.80	40.30	14	6,867	0.20%
2020/01/20	3	44.95	0	0.00	44.75	3	6,931	0.04%
2020/01/17	10	44.70	10	44.75	44.75	0	7,059	0.00%
2020/01/16	0	0.00	1	44.70	44.70	-1	7,236	-0.01%
2020/01/15	1	44.05	13	44.14	44.10	-12	7,475	-0.16%
2020/01/14	3	44.52	8	44.34	44.45	-5	8,362	-0.06%
2020/01/13	10	43.55	3	43.48	43.60	7	8,385	0.08%
2020/01/09	20	43.35	1	43.45	43.20	19	8,509	0.22%
2020/01/08	12	42.90	8	43.28	43.25	4	8,763	0.05%
2020/01/07	18	43.29	3	43.20	43.00	15	8,956	0.17%
2020/01/06	1	44.80	1	44.40	44.15	0	9,363	0.00%
2020/01/03	2	45.28	0	0.00	45.35	2	9,819	0.02%
2020/01/02	5	46.23	24	46.70	45.90	-19	10,112	-0.19%
2019/12/31	1	46.00	1	46.40	45.80	0	10,155	0.00%
2019/12/30	3	46.18	43	46.03	46.10	-40	10,186	-0.39%
2019/12/27	9	45.63	10	45.57	46.00	-1	10,049	-0.01%
2019/12/26	18	45.19	17	44.35	44.80	1	9,824	0.01%
2019/12/25	0	0.00	12	43.84	43.85	-12	9,696	-0.12%
2019/12/24	0	0.00	3	43.75	43.85	-3	9,720	-0.03%
2019/12/23	3	44.03	1	43.95	43.75	2	9,746	0.02%
2019/12/20	1.2	43.44	1	43.55	43.45	0.2	9,733	0.00%
2019/12/19	0.1	43.15	0	0.00	43.20	0.1	9,735	0.00%
2019/12/18	3	43.53	1	43.45	43.40	2	9,748	0.02%
2019/12/17	4.1	44.14	13	43.96	43.90	-8.9	9,828	-0.09%
2019/12/13	12	43.74	4	43.94	43.70	8	10,019	0.08%
2019/12/12	33.3	45.53	11	45.25	44.65	22.3	9,924	0.22%
2019/12/11	3	44.58	22	45.14	45.25	-19	9,721	-0.20%
2019/12/10	1	44.50	14	45.03	44.80	-13	9,684	-0.13%
2019/12/09	2.3	44.07	4	44.21	43.85	-1.7	9,488	-0.02%
2019/12/06	1	43.65	0	0.00	44.15	1	9,472	0.01%
2019/12/05	5	43.35	3	43.30	43.30	2	9,755	0.02%
2019/12/04	25	43.38	14	43.07	43.00	11	9,952	0.11%
2019/12/03	7	44.36	16	44.28	43.90	-9	9,913	-0.09%
2019/12/02	2	43.55	10	43.15	43.50	-8	9,777	-0.08%
2019/11/29	0	0.00	3	42.52	43.15	-3	9,734	-0.03%
2019/11/27	12	43.33	0	0.00	43.55	12	9,674	0.12%
2019/11/26	0	0.00	2	43.28	43.50	-2	9,652	-0.02%
2019/11/20	4	42.46	30	42.34	42.35	-26	9,701	-0.27%
2019/11/19	19	43.44	0	0.00	43.20	19	9,746	0.19%
2019/11/18	6	43.33	1	43.50	43.50	5	9,730	0.05%
2019/11/15	0	0.00	11	42.91	43.05	-11	9,742	-0.11%
2019/11/14	3	41.83	2	42.40	42.20	1	9,773	0.01%
2019/11/13	32	42.89	9	42.06	42.10	23	9,656	0.24%
2019/11/12	12	45.24	3	44.82	44.65	9	9,317	0.10%
2019/11/11	7	45.78	14	45.46	45.20	-7	9,183	-0.08%
2019/11/08	5	44.95	14	45.29	45.70	-9	8,954	-0.10%
2019/11/07	33	44.84	5	44.78	44.95	28	8,821	0.32%
2019/11/06	5	44.90	7	44.67	44.60	-2	8,649	-0.02%
2019/11/05	2	44.23	13	44.26	44.05	-11	8,518	-0.13%
2019/11/04	9	45.50	7	45.36	45.00	2	8,393	0.02%
2019/11/01	16	46.39	14	46.65	45.90	2	8,267	0.02%
2019/10/31	3	45.55	3	45.73	45.70	0	7,899	0.00%
2019/10/30	4	45.88	3.3	45.22	45.00	0.7	7,712	0.01%
2019/10/29	30	45.51	2	44.90	44.75	28	7,522	0.37%
2019/10/28	3	44.22	0	0.00	44.20	3	7,296	0.04%
2019/10/25	3	43.88	0	0.00	43.80	3	7,172	0.04%
2019/10/24	5	45.28	54	44.16	44.80	-49	7,057	-0.69%
2019/10/23	2	46.53	6	45.99	45.05	-4	6,886	-0.06%
2019/10/22	32	46.78	55	47.30	46.00	-23	6,665	-0.35%
2019/10/21	2	43.58	2	44.08	44.00	0	5,805	0.00%
2019/10/18	2	43.80	4	43.43	43.60	-2	5,744	-0.03%
2019/10/17	3	43.17	1	43.10	43.35	2	5,658	0.04%
2019/10/16	10	44.18	7	43.97	43.05	3	5,626	0.05%
2019/10/15	12	43.90	12	43.57	43.30	0	5,344	0.00%
2019/10/14	15	42.98	17	43.12	44.55	-2	5,150	-0.04%
2019/10/09	18	39.94	45	40.01	40.50	-27	4,702	-0.57%
2019/10/08	22	38.67	57.2	38.75	38.50	-35.2	4,309	-0.82%
2019/10/07	28	37.21	90	37.24	37.35	-62	4,173	-1.49%
2019/10/04	5.9	36.47	22	36.43	36.55	-16.1	4,071	-0.39%
2019/10/02	0	0.00	1	35.35	35.40	-1	3,985	-0.03%
2019/10/01	4	34.99	4	35.10	35.20	0	3,992	0.00%
2019/09/27	7	34.98	3	35.00	34.80	4	4,004	0.10%
2019/09/26	6	36.23	7	35.51	35.60	-1	3,976	-0.03%
2019/09/25	5	35.25	5	35.50	35.55	0	3,944	0.00%
2019/09/24	19	36.33	0.1	36.00	36.00	18.9	3,936	0.48%
2019/09/23	32	36.06	1	35.95	36.45	31	3,901	0.79%
2019/09/20	42	36.83	2	36.75	36.10	40	3,869	1.03%
2019/09/19	9	36.54	17	36.66	36.50	-8	3,745	-0.21%
2019/09/18	9	36.56	47	36.81	37.00	-38	3,653	-1.04%
2019/09/17	14	35.74	0.1	35.50	35.55	13.9	3,510	0.39%
2019/09/16	15	35.83	2	35.83	35.95	13	3,567	0.36%
2019/09/12	0.5	36.15	9	35.49	36.15	-8.5	3,531	-0.24%
2019/09/11	7	34.71	1	34.65	34.70	6	3,454	0.17%
2019/09/10	5	35.01	0	0.00	34.80	5	3,423	0.15%
2019/09/09	9	36.78	0	0.00	35.70	9	3,350	0.27%
2019/09/06	10	36.02	10	36.19	36.60	0	3,022	0.00%
2019/09/05	0	0.00	1	35.15	34.85	-1	2,852	-0.04%
2019/09/04	4	34.88	0	0.00	35.20	4	2,855	0.14%
2019/09/03	20	35.13	5	34.92	35.20	15	2,837	0.53%
2019/09/02	6	34.75	0	0.00	34.80	6	2,785	0.22%
2019/08/30	0	0.00	1	34.65	34.65	-1	2,772	-0.04%
2019/08/29	4	34.10	1	34.40	34.50	3	2,747	0.11%
2019/08/28	10	33.85	0	0.00	34.30	10	2,732	0.37%
2019/08/27	2	33.90	0	0.00	33.75	2	2,691	0.07%
2019/08/26	4	33.81	0	0.00	33.35	4	2,671	0.15%
2019/08/23	2	35.65	0	0.00	35.30	2	2,631	0.08%
2019/08/21	10	34.85	0	0.00	34.85	10	2,522	0.40%
2019/08/20	6	35.10	2	35.00	35.05	4	2,497	0.16%
2019/08/19	21	34.15	4	35.09	35.05	17	2,432	0.70%
2019/08/16	2	32.85	1	32.90	32.90	1	2,354	0.04%
2019/08/13	5	31.60	0	0.00	31.90	5	2,342	0.21%
2019/08/06	0	0.00	9	29.92	30.50	-9	2,497	-0.36%
2019/08/05	1	31.00	0	0.00	30.80	1	2,551	0.04%
2019/08/02	16	31.89	10	31.80	31.80	6	2,666	0.23%
2019/07/30	11	35.43	0	35.35	35.15	11	2,822	0.39%
2019/07/29	10	35.75	3	36.00	35.65	7	2,808	0.25%
2019/07/26	0	0.00	1	35.65	35.70	-1	2,837	-0.04%
2019/07/25	3	34.90	2	35.03	35.30	1	2,875	0.03%
2019/07/24	1	34.75	2	34.70	34.65	-1	2,889	-0.03%
2019/07/23	1	35.20	5	35.30	35.15	-4	2,959	-0.14%
2019/07/22	1	35.30	0	0.00	35.15	1	3,052	0.03%
2019/07/18	0	0.00	3	35.75	34.90	-3	3,040	-0.10%
2019/07/17	3	34.90	0	0.00	35.20	3	3,007	0.10%
2019/07/15	1	35.10	16	35.12	35.15	-15	3,079	-0.49%
2019/07/12	2	35.70	2	35.65	35.80	0	3,119	0.00%
2019/07/11	19	36.24	2	36.40	36.80	17	3,099	0.55%
2019/07/10	0	0.00	4	34.46	35.80	-4	2,908	-0.14%
2019/07/09	6	32.34	0	0.00	32.55	6	2,876	0.21%
2019/07/08	20	32.35	2	32.40	32.35	18	2,991	0.60%
2019/07/02	0	0.00	1	32.30	32.30	-1	3,420	-0.03%
2019/07/01	1	32.20	1	32.50	32.60	0	3,839	0.00%
2019/06/28	8	31.65	0.1	31.75	31.65	7.9	3,864	0.20%
2019/06/27	1	31.75	0	0.00	31.70	1	3,904	0.03%
2019/06/25	1	31.50	0	0.00	31.45	1	4,004	0.02%
2019/06/21	2	33.30	20	33.00	31.70	-18	4,317	-0.42%
2019/06/19	2	31.50	3.2	31.47	31.65	-1.2	4,389	-0.03%
2019/06/17	3	31.13	0	0.00	31.00	3	4,482	0.07%
2019/06/14	2	31.60	2	31.70	31.55	0	4,557	0.00%
2019/06/13	10	31.70	0	0.00	31.50	10	4,625	0.22%
2019/06/06	1	31.00	0	0.00	30.65	1	5,754	0.02%
2019/05/31	0	0.00	1	32.15	32.05	-1	6,806	-0.01%
2019/05/27	0	0.00	1	31.30	31.50	-1	7,188	-0.01%
2019/05/24	0	0.00	1	31.30	31.60	-1	7,203	-0.01%
2019/05/23	1	31.10	0	0.00	30.90	1	7,217	0.01%
2019/05/21	1	32.65	1	32.40	32.65	0	7,196	0.00%
2019/05/20	5	31.90	0	0.00	32.10	5	7,191	0.07%
2019/05/17	1	32.00	0	0.00	31.55	1	7,296	0.01%
2019/05/14	8	31.69	1	32.50	33.00	7	7,285	0.10%
2019/05/13	5	33.75	0	0.00	32.80	5	7,185	0.07%
2019/05/10	1	33.30	0	0.00	33.70	1	7,109	0.01%
2019/05/09	2	35.85	2	35.65	35.45	0	6,976	0.00%
2019/05/08	17	35.82	4	36.15	35.35	13	6,904	0.19%
2019/05/03	0	0.00	5	39.00	39.00	-5	6,703	-0.07%
2019/05/02	0	0.00	13	38.48	38.80	-13	6,634	-0.20%
2019/04/30	10	37.00	0	0.00	37.50	10	6,546	0.15%
2019/04/29	3	37.82	0	0.00	37.50	3	6,501	0.05%
2019/04/26	5	39.00	0	0.00	38.95	5	6,379	0.08%
2019/04/24	1	38.10	0	0.00	37.85	1	6,232	0.02%
2019/04/22	1	39.00	4	38.33	38.65	-3	6,181	-0.05%
2019/04/19	3	37.52	2	38.60	37.70	1	6,119	0.02%
2019/04/18	29	38.93	0	0.00	38.25	29	6,016	0.48%
2019/04/17	0	0.00	1.1	40.56	39.20	-1.1	5,932	-0.02%
2019/04/16	1	39.55	1	39.50	39.50	0	5,834	0.00%
2019/04/15	8	39.36	10	39.50	40.20	-2	5,761	-0.03%
2019/04/12	8	39.58	10.3	39.66	38.95	-2.3	5,677	-0.04%
2019/04/11	4	40.45	1	40.75	40.05	3	5,554	0.05%
2019/04/10	7	41.51	0	0.00	41.10	7	5,459	0.13%
2019/04/09	1	42.50	0	0.00	42.90	1	5,339	0.02%
2019/04/08	2	44.50	1	45.60	43.05	1	5,252	0.02%
2019/04/03	3	42.32	12	42.86	43.45	-9	5,053	-0.18%
2019/04/01	5	39.00	0	0.00	39.00	5	4,567	0.11%
2019/03/29	1	39.25	0	0.00	39.20	1	4,523	0.02%
2019/03/27	0	0.00	2	40.55	40.75	-2	4,438	-0.05%
2019/03/26	0	0.00	3	39.55	39.00	-3	4,258	-0.07%
2019/03/21	4	38.38	4	38.60	38.65	0	3,975	0.00%
2019/03/20	3	38.30	2	38.68	38.15	1	3,961	0.03%
2019/03/19	2	38.28	0	0.00	38.00	2	3,894	0.05%
2019/03/18	8	38.13	2	38.40	38.65	6	3,804	0.16%
2019/03/15	5	39.62	0	0.00	38.50	5	3,726	0.13%
2019/03/14	1	40.10	2	40.50	40.65	-1	3,582	-0.03%
2019/03/13	4	38.88	14	39.30	40.30	-10	3,419	-0.29%
2019/03/12	6	39.08	11	39.30	37.55	-5	3,078	-0.16%
2019/03/11	3	37.90	5.4	38.40	38.60	-2.4	2,521	-0.09%
2019/03/08	0	0.00	5	34.65	35.10	-5	2,187	-0.23%
2019/03/07	4	34.29	7.1	34.42	35.10	-3.1	2,108	-0.15%
2019/03/06	10	33.99	12	33.88	34.70	-2	1,888	-0.11%
2019/03/05	0	0.00	16	32.63	31.95	-16	1,550	-1.03%
2019/03/04	2	29.70	1	28.90	30.40	1	1,261	0.08%
2019/02/27	0	0.00	1	28.65	28.80	-1	1,193	-0.08%
2019/02/26	4	28.31	0	0.00	28.35	4	1,179	0.34%
2019/02/25	0	0.00	1	27.80	27.95	-1	1,128	-0.09%
2019/02/22	2	27.28	2.2	27.45	27.30	-0.2	1,125	-0.02%
2019/02/21	0	0.00	1	27.85	27.95	-1	1,133	-0.09%
2019/02/20	0	0.00	1.2	27.86	28.10	-1.2	1,163	-0.10%
2019/02/19	3	27.88	0	0.00	28.00	3	1,301	0.23%
2019/02/18	2	28.00	4	28.30	28.00	-2	1,411	-0.14%
2019/02/15	5	26.82	1	25.45	26.90	4	1,301	0.31%
2019/02/12	0	0.00	10	24.50	24.65	-10	1,190	-0.84%
2019/01/25	0	0.00	10	24.05	24.05	-10	1,168	-0.86%
2019/01/24	2	23.80	0	0.00	23.70	2	1,171	0.17%
2019/01/17	0	0.00	6	23.83	24.05	-6	1,200	-0.50%
2019/01/14	1	23.40	0	0.00	23.30	1	1,206	0.08%
2019/01/11	0	0.00	6	23.70	23.70	-6	1,230	-0.49%
2019/01/10	0	0.00	2	23.53	23.65	-2	1,231	-0.16%
2019/01/09	0	0.00	2	23.53	23.40	-2	1,234	-0.16%
2019/01/07	0	0.00	1	23.00	23.15	-1	1,246	-0.08%
2019/01/04	2	22.35	0	0.00	22.50	2	1,256	0.16%
2019/01/02	4	23.48	0	0.00	23.30	4	1,306	0.31%
2018/12/27	1	23.95	1	24.20	23.80	0	1,344	0.00%
2018/12/26	0	0.00	2	23.90	23.60	-2	1,347	-0.15%
2018/12/22	1	23.60	0	0.00	23.70	1	1,351	0.07%
2018/12/21	4	22.95	0	0.00	23.50	4	1,362	0.29%
2018/12/19	1	23.80	2	23.90	23.70	-1	1,348	-0.07%
2018/12/18	2	23.90	0	0.00	23.85	2	1,350	0.15%
2018/12/13	0	0.00	0	25.30	25.20	0	1,446	0.00%
2018/12/12	0	0.00	2	24.60	24.65	-2	1,427	-0.14%
2018/12/10	1	24.15	1	24.25	24.15	0	1,439	0.00%
2018/12/07	0	0.00	2	24.85	24.90	-2	1,441	-0.14%
2018/12/06	1	24.70	0	0.00	24.30	1	1,444	0.07%
2018/12/04	0	0.00	2	25.30	25.65	-2	1,453	-0.14%
2018/12/03	3	25.25	2	24.90	25.25	1	1,434	0.07%
2018/11/28	3	24.67	3	24.65	24.55	0	1,362	0.00%
2018/11/23	1	24.05	0	0.00	24.15	1	1,337	0.07%
2018/11/22	0	0.00	1	24.85	24.35	-1	1,335	-0.07%
2018/11/19	5	24.18	5	23.95	24.10	0	1,272	0.00%
2018/11/16	10	23.94	3	23.85	24.00	7	1,240	0.56%
2018/11/15	0	0.00	2	23.45	23.45	-2	1,079	-0.19%
2018/11/14	0	0.00	124.2	21.60	21.35	-124.2	956	-12.98%	大賣/鉅額交易
2018/11/13	1	21.20	0	0.00	21.60	1	952	0.10%
2018/11/07	1	21.55	0	0.00	21.55	1	1,040	0.10%
2018/11/06	1	21.50	0	0.00	21.25	1	1,060	0.09%
2018/11/02	1	21.70	0	0.00	21.75	1	1,074	0.09%
2018/11/01	2	21.80	0	0.00	21.75	2	1,075	0.19%
2018/10/30	0	0.00	2	20.68	20.70	-2	1,073	-0.19%
2018/10/26	2	20.13	0	0.00	20.15	2	1,103	0.18%
2018/10/25	2	20.25	0	0.00	20.30	2	1,130	0.18%
2018/10/19	0	0.00	1	21.25	21.10	-1	1,134	-0.09%
2018/10/17	1	22.05	0	0.00	21.95	1	1,112	0.09%
2018/10/11	1	22.20	0	0.00	21.85	1	1,110	0.09%
2018/10/09	2	24.03	0	0.00	24.25	2	1,064	0.19%
2018/10/05	2	24.35	0	0.00	24.30	2	1,052	0.19%
2018/10/01	2	26.25	0	0.00	26.20	2	1,030	0.19%
2018/09/20	3	26.55	0	0.00	26.50	3	936	0.32%
2018/08/23	5	27.90	0	0.00	27.90	5	1,025	0.49%
2018/08/20	5	27.65	0	0.00	27.60	5	1,039	0.48%
2018/08/16	0.8	29.95	0	0.00	27.65	0.8	1,028	0.07%
2018/08/07	0	0.00	0.3	30.85	30.85	-0.3	1,063	-0.03%
2018/08/06	0	0.00	3	30.85	30.80	-3	1,064	-0.28%
2018/08/02	11	30.91	0	0.00	30.80	11	1,054	1.04%
2018/08/01	0	0.00	10	33.15	33.05	-10	1,061	-0.94%
2018/07/19	0	0.00	1	32.55	32.55	-1	1,094	-0.09%
2018/07/16	1	32.00	0	0.00	31.90	1	1,086	0.09%
2018/07/05	5	31.80	1	31.80	31.80	4	1,073	0.37%
2018/06/28	2	32.15	0	0.00	32.10	2	1,090	0.18%
2018/06/27	1	33.15	0	0.00	32.70	1	1,087	0.09%
2018/06/26	2	33.08	0	0.00	33.00	2	1,081	0.18%
2018/06/25	2	34.10	0	0.00	34.00	2	1,063	0.19%
2018/06/22	0.1	34.60	0	0.00	34.45	0.1	1,049	0.01%
2018/06/21	0	0.00	2	35.10	35.05	-2	1,033	-0.19%
2018/06/19	3	35.82	4	36.35	35.55	-1	1,031	-0.10%
2018/06/15	0	0.00	5	35.95	36.80	-5	1,008	-0.50%
2018/06/14	1	35.90	0	0.00	35.90	1	990	0.10%
2018/06/13	1	35.95	2	36.35	35.95	-1	991	-0.10%
2018/06/12	5	35.88	0	0.00	35.80	5	975	0.51%
2018/06/11	8	36.38	0	0.00	36.35	8	965	0.83%
2018/06/07	0	0.00	2	36.55	36.30	-2	961	-0.21%
2018/06/06	2	35.75	20	35.83	35.65	-18	942	-1.91%
2018/06/05	2	35.70	0	0.00	35.65	2	937	0.21%
2018/06/04	2	35.75	0	0.00	35.70	2	934	0.21%
2018/06/01	0	0.00	1	35.55	35.45	-1	963	-0.10%
2018/05/30	2	35.10	0	0.00	35.05	2	966	0.21%
2018/05/29	1	35.40	0	0.00	35.40	1	969	0.10%
2018/05/18	2	35.05	0	0.00	35.05	2	1,007	0.20%
2018/05/17	2	35.80	5	35.70	35.75	-3	1,004	-0.30%
2018/05/16	6	35.61	0	0.00	35.55	6	991	0.61%
2018/05/14	0	0.00	5	40.80	40.45	-5	970	-0.51%
2018/05/11	5	40.65	0	0.00	41.00	5	988	0.51%
2018/05/08	0	0.00	5	39.60	39.30	-5	986	-0.51%
2018/05/03	0	0.00	0.4	39.00	39.00	-0.4	977	-0.04%
2018/05/02	0	0.00	0.1	39.20	39.20	-0.1	983	-0.01%
2018/04/30	1	38.35	0	0.00	38.75	1	990	0.10%
2018/04/27	4	39.00	0	0.00	38.80	4	987	0.40%
2018/04/26	0	0.00	0.3	39.50	39.45	-0.3	994	-0.03%
2018/04/24	1	39.80	0	0.00	40.05	1	1,006	0.10%
2018/04/19	0	0.00	7	41.30	41.10	-7	1,015	-0.69%
2018/04/17	3	40.37	0	0.00	40.30	3	1,032	0.29%
2018/04/13	1	40.45	0	0.00	40.50	1	1,069	0.09%
2018/04/12	1	40.50	0	0.00	40.40	1	1,109	0.09%
2018/04/11	6	40.81	0	0.00	40.40	6	1,136	0.53%
2018/04/09	4	40.00	7.1	39.90	40.05	-3.1	1,182	-0.26%
2018/04/03	2	40.13	0	0.00	40.10	2	1,189	0.17%
2018/04/02	0	0.00	7	40.80	40.75	-7	1,190	-0.59%
2018/03/30	1	40.45	0	0.00	41.00	1	1,199	0.08%
2018/03/29	13	40.79	0	0.00	40.80	13	1,211	1.07%
2018/03/23	1	40.80	3	40.30	40.50	-2	1,277	-0.16%
2018/03/22	10	42.20	1	42.10	41.70	9	1,372	0.66%
2018/03/21	0	0.00	5	42.10	42.05	-5	1,418	-0.35%
2018/03/16	4	42.59	1	42.65	42.55	3	1,616	0.19%
2018/03/12	1	42.80	1	42.70	42.65	0	1,768	0.00%
2018/03/08	1	42.80	1	43.00	42.90	0	1,811	0.00%
2018/03/07	2	42.93	1	43.45	42.85	1	1,843	0.05%
2018/02/12	0	0.00	0	41.20	41.15	0	2,110	0.00%
2018/02/06	1	41.55	0	0.00	41.75	1	2,182	0.05%
2018/02/01	10	46.25	0	0.00	46.15	10	2,287	0.44%
2018/01/29	1	46.10	1	46.05	45.90	0	2,474	0.00%
2018/01/19	0	0.00	0.2	47.40	47.40	-0.2	2,660	-0.01%
2018/01/11	11	47.47	0	0.00	47.05	11	3,037	0.36%
2018/01/09	2	47.95	0	0.00	48.00	2	3,122	0.06%
2018/01/08	0	0.00	1	48.60	48.70	-1	3,146	-0.03%
2018/01/05	20	50.00	0	0.00	49.70	20	3,229	0.62%
2018/01/04	0	0.00	1	50.10	49.45	-1	3,273	-0.03%
2018/01/03	2	49.53	0	0.00	49.75	2	3,364	0.06%
2018/01/02	1	49.40	3	49.55	49.30	-2	3,458	-0.06%