正崴 (2392)-元大-基隆孝二券商分點個股進出

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
46.70
漲跌
▲0.10
漲幅
+0.21%
成交量
1,424張
產業
上市電子零組件類股
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-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/04/30	2	46.60	3.8	46.83	46.60	-1.8	2,460	-0.07%
2024/04/29	0	0.00	10	46.65	46.60	-10	2,442	-0.41%
2024/04/26	0	0.00	1	45.70	45.50	-1	2,404	-0.04%
2024/04/25	0	0.00	1	45.85	45.40	-1	2,422	-0.04%
2024/04/23	0	0.00	1	44.85	44.60	-1	2,415	-0.04%
2024/04/19	2	43.98	0	0.00	44.40	2	2,430	0.08%
2024/04/18	0	0.00	2	45.95	46.25	-2	2,388	-0.08%
2024/04/17	5	44.10	0	0.00	44.45	5	2,355	0.21%
2024/04/16	2.2	44.35	1	43.50	43.50	1.2	2,351	0.05%
2024/04/15	0	0.00	2	45.78	45.80	-2	2,301	-0.09%
2024/04/11	12	45.72	0	0.00	45.85	12	2,300	0.52%
2024/04/10	6	46.45	0	0.00	46.65	6	2,389	0.25%
2024/04/09	1	46.05	0	0.00	46.25	1	2,395	0.04%
2024/04/03	1	46.35	0	0.00	46.35	1	2,378	0.04%
2024/04/02	0	0.00	2	46.80	47.00	-2	2,371	-0.08%
2024/04/01	1	47.55	1	47.00	47.10	0	2,388	0.00%
2024/03/29	2	48.58	0	0.00	46.40	2	2,313	0.09%
2024/03/28	11	46.40	7	46.31	46.00	4	2,161	0.19%
2024/03/27	2	46.88	1	45.80	47.10	1	2,122	0.05%
2024/03/26	1	45.20	0	0.00	44.85	1	2,030	0.05%
2024/03/25	0	0.00	2	45.33	45.15	-2	2,077	-0.10%
2024/03/21	10	44.80	0	0.00	44.90	10	2,252	0.44%
2024/03/19	1	43.90	3	43.90	44.05	-2	2,418	-0.08%
2024/03/15	1	44.85	0	0.00	44.15	1	3,287	0.03%
2024/03/14	1	44.55	0	0.00	44.40	1	3,448	0.03%
2024/03/13	9	45.79	2	45.73	45.15	7	3,437	0.20%
2024/03/12	3	45.50	2	45.43	45.20	1	3,402	0.03%
2024/03/08	1	43.95	1	44.90	43.95	0	3,332	0.00%
2024/03/07	0	0.00	1	45.50	45.45	-1	3,320	-0.03%
2024/03/05	1	46.35	0	0.00	46.50	1	3,341	0.03%
2024/03/04	1.8	46.03	1	46.05	45.85	0.8	3,355	0.03%
2024/03/01	0	0.00	1	45.20	46.05	-1	3,335	-0.03%
2024/02/29	1	45.05	0	0.00	45.45	1	3,380	0.03%
2024/02/26	1	44.35	1	44.80	44.50	0	3,391	0.00%
2024/02/23	5	44.05	0	0.00	43.90	5	3,346	0.15%
2024/02/21	1	44.20	5	44.25	44.20	-4	3,323	-0.12%
2024/02/01	0	0.00	1	44.05	44.05	-1	3,319	-0.03%
2024/01/29	1	44.90	0	0.00	44.80	1	3,325	0.03%
2024/01/26	0	0.00	2	44.90	44.70	-2	3,329	-0.06%
2024/01/25	1	45.05	0	0.00	44.80	1	3,329	0.03%
2024/01/19	1	43.90	0	0.00	43.90	1	3,314	0.03%
2024/01/16	0	0.00	10	44.65	44.65	-10	3,273	-0.31%
2024/01/10	2	44.75	0	0.00	44.75	2	3,293	0.06%
2024/01/04	3	46.17	3	46.10	46.10	0	3,261	0.00%
2023/12/28	0	0.00	3.1	48.56	48.65	-3.1	3,161	-0.10%
2023/12/27	5	48.70	5	49.20	48.65	0	3,156	0.00%
2023/12/26	0.1	48.42	0	0.00	48.40	0.1	3,133	0.00%
2023/12/25	2	48.08	18.1	48.05	48.10	-16.1	3,137	-0.51%
2023/12/22	2	48.30	0	0.00	48.20	2	3,145	0.06%
2023/12/21	1	49.05	5.1	48.86	48.80	-4.1	3,163	-0.13%
2023/12/20	1.1	49.74	2	49.83	49.90	-0.9	3,185	-0.03%
2023/12/19	1	47.80	4.1	48.71	48.50	-3.1	3,128	-0.10%
2023/12/18	1.1	51.22	0	50.90	49.20	1	3,071	0.03%
2023/12/15	0	0.00	1.2	50.65	50.20	-1.2	2,983	-0.04%
2023/12/14	23	49.98	2	49.65	50.00	21	3,012	0.70%
2023/12/13	19	49.51	8	49.50	49.60	11	2,903	0.38%
2023/12/12	14	49.61	58.2	50.09	51.60	-44.2	2,612	-1.69%
2023/12/11	2	47.04	19.2	46.19	47.10	-17.2	2,064	-0.83%
2023/12/08	0.1	44.45	3	44.42	44.45	-2.9	1,938	-0.15%
2023/12/07	10	44.94	1.1	45.28	44.80	8.9	1,949	0.46%
2023/12/06	4	44.60	2	44.95	45.00	2	1,967	0.10%
2023/12/05	0	0.00	1	44.80	44.75	-1	1,986	-0.05%
2023/12/04	0.1	44.10	1	44.40	44.45	-0.9	1,983	-0.05%
2023/12/01	0.1	44.71	8	44.83	44.90	-7.9	1,982	-0.40%
2023/11/30	0.2	44.20	9	44.25	44.10	-8.8	2,001	-0.44%
2023/11/29	1	43.95	1	44.30	44.30	0	2,037	0.00%
2023/11/28	0	0.00	2	43.75	43.90	-2	2,078	-0.10%
2023/11/27	2	43.60	19	43.67	43.35	-17	2,148	-0.79%
2023/11/24	1	42.45	7	42.73	42.65	-6	2,203	-0.27%
2023/11/23	12	41.78	1	41.65	41.85	11	2,166	0.51%
2023/11/22	2	41.15	1	41.15	41.20	1	2,196	0.05%
2023/11/21	10	41.25	1	41.55	41.25	9	2,228	0.40%
2023/11/15	0	0.00	0.2	40.70	41.00	-0.2	2,289	-0.01%
2023/11/10	0	0.00	1	39.00	39.15	-1	2,346	-0.04%
2023/11/07	4	39.00	0	0.00	39.00	4	2,475	0.16%
2023/11/03	0	0.00	5	39.10	38.80	-5	2,484	-0.20%
2023/10/31	0	0.00	45	38.48	38.45	-45	2,523	-1.78%
2023/10/30	0.1	38.95	1	39.05	38.80	-0.9	2,538	-0.04%
2023/10/25	0	0.00	1	39.40	39.55	-1	2,609	-0.04%
2023/10/24	1	38.85	0	0.00	39.10	1	2,641	0.04%
2023/10/20	2	38.65	0	0.00	38.95	2	2,848	0.07%
2023/10/19	0	0.00	2	39.73	39.25	-2	2,886	-0.07%
2023/10/18	5	39.65	0	0.00	39.80	5	2,917	0.17%
2023/10/13	0	0.00	1	41.40	41.30	-1	2,962	-0.03%
2023/10/12	1	41.30	0	0.00	41.30	1	2,990	0.03%
2023/10/05	1	40.95	0	0.00	40.95	1	2,995	0.03%
2023/10/04	0.1	40.65	0	0.00	40.80	0.1	3,002	0.00%
2023/10/02	3	41.28	1	41.55	41.50	2	3,043	0.07%
2023/09/28	0	0.00	1	40.70	40.90	-1	3,106	-0.03%
2023/09/27	8	40.55	0	0.00	40.35	8	3,132	0.26%
2023/09/26	3	41.12	0	0.00	40.95	3	3,146	0.10%
2023/09/25	2	42.50	3	41.92	41.90	-1	3,118	-0.03%
2023/09/20	12	42.29	1	42.60	41.85	11	3,045	0.36%
2023/09/19	11	43.64	1.1	44.26	42.75	9.9	3,033	0.33%
2023/09/18	1	43.10	2	43.40	43.10	-1	2,978	-0.03%
2023/09/15	5	43.21	0	0.00	43.00	5	2,965	0.17%
2023/09/14	27	43.80	0	0.00	43.50	27	2,939	0.92%
2023/09/13	6	43.78	5	44.70	44.40	1	2,898	0.03%
2023/09/12	3	43.85	1	43.90	43.80	2	2,897	0.07%
2023/09/11	5	43.49	1	43.80	43.80	4	2,894	0.14%
2023/09/08	16	45.01	2	44.85	44.85	14	2,844	0.49%
2023/09/07	7	45.98	10	45.90	45.90	-3	2,816	-0.11%
2023/09/06	1	46.20	0	0.00	45.80	1	2,882	0.03%
2023/09/05	9	45.61	6	45.90	45.90	3	2,854	0.11%
2023/09/04	1	46.75	9	46.89	46.65	-8	2,804	-0.29%
2023/09/01	9	46.35	3	46.68	45.85	6	2,740	0.22%
2023/08/31	1	46.60	10	46.69	46.65	-9	2,656	-0.34%
2023/08/30	2.1	45.01	25.2	44.75	45.80	-23.2	2,554	-0.91%
2023/08/29	0	0.00	1	44.15	44.10	-1	2,428	-0.04%
2023/08/28	1	43.75	3	43.92	43.80	-2	2,421	-0.08%
2023/08/24	0	0.00	1	43.10	43.05	-1	2,444	-0.04%
2023/08/23	3	43.02	3	43.07	42.95	0	2,425	0.00%
2023/08/21	0	0.00	1	42.30	42.40	-1	2,375	-0.04%
2023/08/18	0	0.00	1	43.10	42.95	-1	2,361	-0.04%
2023/08/17	0	0.00	4	42.88	42.85	-4	2,326	-0.17%
2023/08/16	0.1	42.35	8	42.34	42.35	-8	2,277	-0.35%
2023/08/15	2	42.30	3	41.57	42.20	-1	2,221	-0.05%
2023/08/14	0	0.00	1	40.05	39.95	-1	2,106	-0.05%
2023/08/11	1	39.05	0	0.00	39.00	1	2,074	0.05%
2023/08/09	1	39.35	0	0.00	39.45	1	2,113	0.05%
2023/08/08	0	0.00	1	40.15	40.00	-1	2,112	-0.05%
2023/08/02	1	38.55	0	0.00	38.25	1	2,074	0.05%
2023/07/28	1	39.35	0	0.00	39.70	1	2,008	0.05%
2023/07/27	2	40.00	1	40.65	40.00	1	1,985	0.05%
2023/07/26	2	40.78	0	0.00	40.50	2	1,964	0.10%
2023/07/25	12	43.07	0	0.00	43.30	12	1,855	0.65%
2023/07/24	9	43.02	0	0.00	43.05	9	1,768	0.51%
2023/07/21	0	0.00	2	42.83	42.95	-2	1,720	-0.12%
2023/07/20	7	42.35	0	0.00	42.20	7	1,692	0.41%
2023/07/18	1	43.20	1	43.20	43.25	0	1,633	0.00%
2023/07/17	0	0.00	1	43.60	43.95	-1	1,619	-0.06%
2023/07/13	0	0.00	4	43.41	42.95	-4	1,683	-0.24%
2023/07/12	0	0.00	1	42.65	42.80	-1	1,682	-0.06%
2023/07/11	0	0.00	1	43.40	43.05	-1	1,709	-0.06%
2023/07/07	0	0.00	7	43.40	43.25	-7	1,869	-0.37%
2023/07/06	0	0.00	11	43.75	43.70	-11	1,839	-0.60%
2023/07/05	0	0.00	11	43.61	43.50	-11	1,757	-0.63%
2023/07/04	1	43.25	10	42.93	43.25	-9	1,720	-0.52%
2023/07/03	1	42.70	0	0.00	42.75	1	1,688	0.06%
2023/06/28	7	42.20	0	0.00	42.00	7	1,691	0.41%
2023/06/27	1	42.25	2	42.35	42.25	-1	1,705	-0.06%
2023/06/26	10	42.70	4	42.72	42.55	6	1,751	0.34%
2023/06/19	1	41.80	0	0.00	41.70	1	1,906	0.05%
2023/06/15	1	41.70	1	41.60	41.55	0	1,872	0.00%
2023/06/14	2	42.00	0	0.00	41.80	2	1,881	0.11%
2023/06/13	0	0.00	2	42.00	42.05	-2	1,890	-0.11%
2023/06/12	4	42.00	6	42.28	41.90	-2	1,870	-0.11%
2023/06/09	1	41.00	0	0.00	41.05	1	1,790	0.06%
2023/06/08	3	40.98	2	40.80	40.80	1	1,797	0.06%
2023/06/07	3	41.78	0	0.00	41.60	3	1,797	0.17%
2023/06/06	3	41.90	0	0.00	41.85	3	1,808	0.17%
2023/06/05	2	41.90	0	0.00	41.95	2	1,809	0.11%
2023/06/01	0	0.00	2	41.95	41.65	-2	1,802	-0.11%
2023/05/31	2	41.60	0	0.00	41.65	2	1,784	0.11%
2023/05/30	0	0.00	2	40.45	40.35	-2	1,698	-0.12%
2023/05/25	1	40.25	0	0.00	40.10	1	1,743	0.06%
2023/05/15	2	39.25	0	0.00	39.50	2	1,763	0.11%
2023/05/12	1	40.45	1	40.80	40.80	0	1,747	0.00%
2023/05/11	1	40.95	1	40.70	40.70	0	1,783	0.00%
2023/05/05	1	41.60	4	41.85	41.40	-3	1,910	-0.16%
2023/05/02	0	0.00	8	42.03	42.45	-8	1,981	-0.40%
2023/04/28	0	0.00	0.1	41.90	41.90	-0.1	2,000	0.00%
2023/04/27	2	40.80	0	0.00	41.15	2	1,989	0.10%
2023/04/26	1	40.80	0	0.00	41.30	1	1,981	0.05%
2023/04/25	7	41.36	2	40.50	40.60	5	1,982	0.25%
2023/04/24	1	41.75	0	0.00	41.35	1	1,956	0.05%
2023/04/21	1	41.50	0	0.00	41.45	1	1,950	0.05%
2023/04/20	10	42.69	0	0.00	42.35	10	1,929	0.52%
2023/04/19	1	43.30	2	43.65	43.25	-1	1,909	-0.05%
2023/04/18	0	0.00	6	43.44	42.95	-6	1,859	-0.32%
2023/04/17	0	0.00	6	43.35	43.35	-6	1,795	-0.33%
2023/04/13	0	0.00	2	43.08	43.05	-2	1,728	-0.12%
2023/04/12	12	43.03	3	42.90	43.15	9	1,639	0.55%
2023/04/11	2	41.75	0	0.00	41.75	2	1,520	0.13%
2023/04/07	1	41.80	0	0.00	41.80	1	1,506	0.07%
2023/03/31	0	0.00	2	41.40	41.35	-2	1,495	-0.13%
2023/03/29	0	0.00	6	41.78	41.95	-6	1,479	-0.41%
2023/03/28	5	41.50	0	0.00	41.40	5	1,476	0.34%
2023/03/27	1	42.45	1	42.25	41.70	0	1,461	0.00%
2023/03/24	11	42.74	10.2	42.48	42.85	0.8	1,396	0.06%
2023/03/23	5	39.80	1	40.30	40.05	4	1,192	0.34%
2023/03/17	1	38.60	0	0.00	39.10	1	1,183	0.08%
2023/03/16	0	0.00	1	38.30	38.30	-1	1,158	-0.09%
2023/03/14	1	38.90	1	38.85	38.80	0	1,222	0.00%
2023/03/13	0	0.00	5	39.00	39.30	-5	1,263	-0.40%
2023/03/09	1	40.65	0	0.00	40.30	1	1,400	0.07%
2023/03/08	0	0.00	3	40.25	40.50	-3	1,474	-0.20%
2023/03/06	0	0.00	5	39.97	40.00	-5	1,727	-0.29%
2023/03/02	0	0.00	10	39.40	39.40	-10	1,795	-0.56%
2023/03/01	1	38.75	0	0.00	39.00	1	1,778	0.06%
2023/02/23	0	0.00	2	40.15	39.90	-2	1,738	-0.12%
2023/02/20	10	40.00	0	0.00	40.05	10	1,730	0.58%
2023/02/17	2	40.05	0	0.00	40.05	2	1,741	0.11%
2023/02/14	0	0.00	2	39.98	40.15	-2	1,819	-0.11%
2023/02/09	3	40.60	5	40.56	40.75	-2	1,811	-0.11%
2023/02/06	0	0.00	5	40.12	40.10	-5	1,736	-0.29%
2023/02/03	0	0.00	2	39.78	39.80	-2	1,685	-0.12%
2023/02/02	0	0.00	1	39.25	39.55	-1	1,646	-0.06%
2023/01/31	0	0.00	1	38.55	38.55	-1	1,595	-0.06%
2023/01/13	0	0.00	1	37.10	36.85	-1	1,559	-0.06%
2023/01/12	2	37.40	0	0.00	37.35	2	1,624	0.12%
2022/12/30	0	37.15	0	0.00	36.90	0	2,130	0.00%
2022/12/09	10	38.30	5	38.25	38.25	5	2,083	0.24%
2022/12/08	1	38.40	0	0.00	39.00	1	2,060	0.05%
2022/12/06	0	0.00	26	39.63	39.40	-26	2,018	-1.29%
2022/12/05	5	39.35	11	39.25	39.25	-6	1,974	-0.30%
2022/12/02	0	0.00	17	39.92	39.90	-17	1,934	-0.88%
2022/12/01	15	38.87	5	39.95	39.20	10	1,848	0.54%
2022/11/30	0	0.00	12.4	39.24	39.40	-12.4	1,783	-0.70%
2022/11/29	26	38.81	15.3	38.85	38.80	10.7	1,697	0.63%
2022/11/28	5	38.04	6	37.83	38.20	-1	1,540	-0.06%
2022/11/25	11	37.45	7	37.40	36.35	4	1,451	0.28%
2022/11/17	1	35.30	0	0.00	35.55	1	1,444	0.07%
2022/11/09	0	0.00	1	35.50	35.40	-1	1,645	-0.06%
2022/11/08	0.1	35.00	0	0.00	34.90	0.1	1,631	0.01%
2022/10/21	0	0.00	2	34.35	34.40	-2	1,560	-0.13%
2022/10/19	0.1	35.80	0	0.00	35.70	0.1	1,482	0.01%
2022/10/12	0	0.00	10	37.00	37.20	-10	1,324	-0.75%
2022/10/11	1.1	36.54	2	36.75	36.35	-0.9	1,265	-0.07%
2022/10/07	2	37.55	4	37.60	37.25	-2	1,124	-0.18%
2022/09/29	1	33.30	0	0.00	33.00	1	961	0.10%
2022/09/26	1	33.70	0	0.00	33.45	1	956	0.10%
2022/09/21	0	0.00	1	35.60	35.60	-1	946	-0.11%
2022/09/20	3	36.45	0	0.00	36.60	3	940	0.32%
2022/09/05	1	36.60	0	0.00	36.55	1	954	0.10%
2022/09/02	1	36.80	0	0.00	37.00	1	952	0.11%
2022/09/01	2.1	36.90	0	0.00	36.70	2.1	942	0.22%
2022/08/31	1	37.25	5	37.30	37.30	-4	928	-0.43%
2022/08/26	1	37.75	0	0.00	37.90	1	892	0.11%
2022/08/24	1	37.15	0	0.00	37.35	1	854	0.12%
2022/08/23	2	36.88	0	0.00	37.00	2	838	0.24%
2022/08/22	1.3	37.58	0	0.00	37.35	1.3	816	0.16%
2022/08/19	1	38.40	12	37.99	38.25	-11	759	-1.45%
2022/08/18	1	36.85	1	37.05	36.95	0	642	0.00%
2022/08/08	1	31.90	0	0.00	32.10	1	484	0.21%
2022/08/05	0	0.00	2	32.00	32.10	-2	477	-0.42%
2022/08/04	1	31.65	0	0.00	31.65	1	479	0.21%
2022/08/03	1	32.00	0	0.00	32.00	1	473	0.21%
2022/07/29	0	0.00	1	32.25	32.50	-1	487	-0.21%
2022/07/28	0	0.00	35	32.16	32.15	-35	486	-7.19%
2022/07/27	1	32.00	0	0.00	32.10	1	489	0.20%
2022/07/26	0	0.00	2	32.20	32.05	-2	489	-0.41%
2022/07/25	0	0.00	2	32.30	32.25	-2	489	-0.41%
2022/07/21	2	31.60	0	0.00	31.70	2	509	0.39%
2022/07/19	1	31.55	0	0.00	31.45	1	511	0.20%
2022/07/18	2	32.20	0	0.00	32.65	2	514	0.39%
2022/07/15	0	0.00	1	32.10	32.10	-1	500	-0.20%
2022/07/14	1	31.95	2	31.75	32.10	-1	504	-0.20%
2022/07/12	1	31.45	0	0.00	31.35	1	504	0.20%
2022/07/06	5	31.90	0	0.00	31.40	5	529	0.94%
2022/07/04	0	0.00	2	32.20	32.10	-2	549	-0.36%
2022/07/01	10	32.40	0	0.00	32.05	10	557	1.79%
2022/06/23	0	0.00	0.1	34.40	33.95	-0.1	579	-0.01%
2022/06/22	0	0.00	6	33.94	33.95	-6	590	-1.02%
2022/06/21	4	32.75	0	0.00	33.25	4	584	0.68%
2022/06/17	2	33.40	0	0.00	33.20	2	578	0.35%
2022/06/16	5	33.85	0	0.00	33.50	5	574	0.87%
2022/06/01	0	0.00	1	35.10	35.10	-1	621	-0.16%
2022/05/27	1	34.10	0	0.00	34.05	1	624	0.16%
2022/05/26	0	0.00	1	34.15	33.80	-1	626	-0.16%
2022/05/19	0	0.00	4	33.20	33.65	-4	644	-0.62%
2022/05/18	0	0.00	1	33.65	33.70	-1	655	-0.15%
2022/05/13	1	33.10	0	0.00	32.85	1	675	0.15%
2022/05/12	0	0.00	5	32.79	32.70	-5	687	-0.73%
2022/05/06	1	33.85	0	0.00	33.85	1	693	0.14%
2022/04/29	0.1	34.50	0	0.00	34.05	0.1	741	0.01%
2022/04/25	0	35.25	0	0.00	35.00	0	773	0.00%
2022/04/21	0	0.00	2	36.10	36.00	-2	797	-0.25%
2022/04/15	4	34.84	0	0.00	34.90	4	903	0.44%
2022/04/13	2	35.50	0	0.00	35.50	2	1,170	0.17%
2022/04/12	1	35.55	0	0.00	35.25	1	1,436	0.07%
2022/04/08	1	36.95	0	0.00	36.90	1	1,637	0.06%
2022/03/30	1	37.60	0	0.00	37.70	1	1,638	0.06%
2022/03/28	2	37.75	0	0.00	38.05	2	1,618	0.12%
2022/03/16	1	37.60	0	0.00	37.60	1	1,588	0.06%
2022/03/15	2	37.65	0	0.00	37.70	2	1,594	0.13%
2022/03/08	1	37.60	0.3	37.70	37.55	0.7	1,606	0.04%
2022/03/07	0	0.00	0.3	37.95	37.90	-0.3	1,602	-0.02%
2022/03/02	0.3	38.70	0	0.00	38.75	0.3	1,609	0.02%
2022/03/01	0	0.00	1	38.70	38.60	-1	1,610	-0.06%
2022/02/23	0	0.00	4	38.80	38.75	-4	1,654	-0.24%
2022/02/22	1	38.90	0	0.00	38.70	1	1,656	0.06%
2022/02/21	1	39.20	1	39.20	39.20	0	1,667	0.00%
2022/02/18	0	0.00	1	38.70	39.15	-1	1,694	-0.06%
2022/02/17	0	0.00	1	39.00	38.90	-1	1,694	-0.06%
2022/02/14	0.1	38.30	0	0.00	38.15	0.1	1,700	0.00%
2022/02/07	0	0.00	3	38.20	38.10	-3	1,707	-0.18%
2022/01/25	3	37.58	0	0.00	37.55	3	1,721	0.17%
2022/01/19	2	38.55	0	0.00	38.55	2	1,736	0.12%
2022/01/13	3.1	39.41	0	0.00	39.30	3.1	1,718	0.18%
2022/01/11	1	39.50	15	39.75	39.50	-14	1,678	-0.83%
2022/01/10	1	40.05	0	0.00	40.15	1	1,653	0.06%
2022/01/07	3.3	40.68	10	40.70	40.70	-6.7	1,623	-0.41%
2022/01/06	16	42.35	1	42.25	41.80	15	1,541	0.97%
2022/01/05	10	42.50	9	42.12	42.80	1	1,360	0.07%
2022/01/04	4	41.16	12	40.86	40.80	-8	1,101	-0.73%
2022/01/03	1	41.35	4	40.90	41.35	-3	1,033	-0.29%
2021/12/30	0	0.00	1	39.55	39.55	-1	963	-0.10%
2021/12/29	0	0.00	0.5	39.30	39.30	-0.5	1,040	-0.05%
2021/12/28	1	39.40	0.1	39.50	39.40	0.9	1,040	0.09%
2021/12/24	0	0.00	2	39.15	39.00	-2	1,036	-0.19%
2021/12/23	0	0.00	3	38.95	39.00	-3	1,039	-0.29%
2021/12/22	1	38.70	0	0.00	38.75	1	1,042	0.10%
2021/12/15	0	0.00	2	38.75	38.80	-2	1,066	-0.19%
2021/12/13	2	39.25	0	0.00	39.25	2	1,092	0.18%
2021/12/10	0	0.00	0	38.85	38.85	0	1,088	0.00%
2021/12/09	0	0.00	1	39.00	38.90	-1	1,087	-0.09%
2021/12/08	0.1	38.50	0	0.00	38.50	0.1	1,076	0.01%
2021/12/07	0	0.00	1	38.20	38.15	-1	1,069	-0.09%
2021/12/03	1	37.95	0	0.00	38.15	1	1,082	0.09%
2021/12/02	2	38.23	0	0.00	38.00	2	1,078	0.19%
2021/12/01	1	38.30	0	0.00	38.40	1	1,073	0.09%
2021/11/25	2	39.40	1	39.45	39.50	1	1,083	0.09%
2021/11/23	3	39.18	2	40.00	39.05	1	1,079	0.09%
2021/11/22	0.2	39.50	0	0.00	39.70	0.2	1,045	0.02%
2021/11/18	2	39.60	0	0.00	39.20	2	1,034	0.19%
2021/11/05	0.1	38.90	0	0.00	38.95	0.1	1,043	0.01%
2021/11/04	1	39.00	0	0.00	39.00	1	1,053	0.09%
2021/11/02	0	0.00	1	39.25	38.40	-1	1,045	-0.10%
2021/10/29	0	0.00	3	38.48	38.60	-3	1,058	-0.28%
2021/10/28	0	0.00	1	38.70	39.05	-1	1,046	-0.10%
2021/10/27	1	37.65	0	0.00	37.80	1	1,025	0.10%
2021/10/22	2	37.35	0	0.00	37.60	2	1,058	0.19%
2021/10/20	0	0.00	1	37.80	37.80	-1	1,077	-0.09%
2021/10/15	0	0.00	2	37.25	37.45	-2	1,140	-0.18%
2021/10/14	2	37.25	0	0.00	36.90	2	1,250	0.16%
2021/10/13	1	37.55	5	36.90	37.10	-4	1,332	-0.30%
2021/10/12	1	37.65	0	0.00	37.60	1	1,391	0.07%
2021/10/08	2	38.85	3	38.95	38.40	-1	1,463	-0.07%
2021/10/07	25	38.55	1	38.40	38.30	24	1,858	1.29%
2021/10/06	0	0.00	3	38.33	38.10	-3	1,847	-0.16%
2021/10/04	3	36.75	0	0.00	36.85	3	1,783	0.17%
2021/09/23	0	0.00	1	36.85	36.90	-1	1,874	-0.05%
2021/09/22	1	36.35	1	36.45	36.50	0	1,882	0.00%
2021/09/17	1	37.20	0	0.00	36.90	1	1,883	0.05%
2021/09/16	2	37.50	0	0.00	37.35	2	1,891	0.11%
2021/09/08	2	37.73	0	0.00	37.60	2	1,976	0.10%
2021/09/06	1	38.90	0	0.00	38.30	1	1,991	0.05%
2021/08/30	2	38.80	0	0.00	38.80	2	1,993	0.10%
2021/08/27	2	38.55	0	0.00	38.80	2	2,002	0.10%
2021/08/25	0	0.00	1	39.00	38.95	-1	2,022	-0.05%
2021/08/23	8	38.15	3	38.12	38.40	5	2,053	0.24%
2021/08/19	1	37.80	0	0.00	37.75	1	2,078	0.05%
2021/08/18	0	0.00	1	38.35	38.50	-1	2,080	-0.05%
2021/08/17	2	37.95	0	0.00	37.90	2	2,091	0.10%
2021/08/16	1	38.75	0	0.00	38.40	1	2,086	0.05%
2021/08/12	0	0.00	2	40.15	39.75	-2	2,080	-0.10%
2021/08/10	12	40.00	2	40.08	40.05	10	2,122	0.47%
2021/08/06	0	0.00	0.3	41.30	40.85	-0.3	2,197	-0.01%
2021/08/04	4	40.14	0	0.00	40.30	4	2,282	0.18%
2021/08/03	0	0.00	0.2	40.85	40.50	-0.2	2,310	-0.01%
2021/08/02	5	40.32	0	0.00	40.45	5	2,335	0.21%
2021/07/29	0	40.75	0	0.00	40.85	0	2,357	0.00%
2021/07/28	1	40.45	6.5	40.42	41.00	-5.5	2,374	-0.23%
2021/07/27	0.1	41.20	0	0.00	41.20	0.1	2,410	0.00%
2021/07/26	1	41.05	0	0.00	41.35	1	2,424	0.04%
2021/07/23	1.5	41.13	0	0.00	41.20	1.5	2,446	0.06%
2021/07/22	15	40.82	0	0.00	40.85	15	2,455	0.61%
2021/07/21	0	0.00	8	40.81	40.60	-8	2,469	-0.32%
2021/07/20	10	41.40	0	0.00	41.35	10	2,457	0.41%
2021/07/19	3	45.00	1	45.10	45.00	2	2,360	0.08%
2021/07/16	9	45.28	3	45.42	45.30	6	2,335	0.26%
2021/07/15	8	45.71	1	45.50	45.85	7	2,300	0.30%
2021/07/14	22.5	46.65	9	46.88	46.15	13.5	2,248	0.60%
2021/07/13	4	43.65	3	43.80	44.00	1	1,848	0.05%
2021/07/12	0	0.00	13	43.08	43.20	-13	1,833	-0.71%
2021/07/09	5	42.90	1	42.90	42.90	4	1,847	0.22%
2021/07/08	1	42.80	0	0.00	43.00	1	1,891	0.05%
2021/07/06	0	0.00	0.3	43.30	43.40	-0.3	1,954	-0.02%
2021/07/05	5.9	43.23	10	43.25	43.35	-4.1	2,016	-0.20%
2021/07/02	1	42.60	0	0.00	42.60	1	2,068	0.05%
2021/07/01	0.3	42.42	1.2	42.52	42.45	-0.9	2,109	-0.04%
2021/06/25	9	42.25	0	0.00	42.00	9	2,200	0.41%
2021/06/24	2	41.50	3	41.43	41.55	-1	2,257	-0.04%
2021/06/23	5	40.95	1	41.00	41.05	4	2,305	0.17%
2021/06/22	2	40.25	1	40.55	40.20	1	2,337	0.04%
2021/06/21	6	40.34	0	0.00	40.10	6	2,365	0.25%
2021/06/17	5	41.01	0	0.00	41.15	5	2,589	0.19%
2021/06/11	0	0.00	1	40.85	40.85	-1	2,818	-0.04%
2021/06/08	5	40.00	0	0.00	40.00	5	2,888	0.17%
2021/06/01	3	40.87	0	0.00	41.15	3	2,940	0.10%
2021/05/31	2.2	40.29	2	40.10	40.20	0.2	2,949	0.01%
2021/05/28	1	39.80	1	40.00	39.95	0	2,990	0.00%
2021/05/26	2	39.75	0	0.00	39.75	2	3,014	0.07%
2021/05/25	1	39.90	3	39.82	39.85	-2	3,032	-0.07%
2021/05/24	4	38.88	0	0.00	39.10	4	3,059	0.13%
2021/05/20	4	38.15	0	0.00	38.25	4	3,233	0.12%
2021/05/19	3	38.70	0	0.00	38.40	3	3,246	0.09%
2021/05/13	1	39.85	0	0.00	39.20	1	3,192	0.03%
2021/05/11	5	41.87	0	0.00	41.50	5	3,132	0.16%
2021/05/07	0	0.00	1	44.00	44.10	-1	3,136	-0.03%
2021/05/06	1	42.65	0	0.00	42.95	1	3,140	0.03%
2021/05/05	0	0.00	2	43.28	43.10	-2	3,143	-0.06%
2021/05/04	2	43.73	0	0.00	43.65	2	3,183	0.06%
2021/05/03	2	45.45	0	0.00	45.10	2	3,291	0.06%
2021/04/28	0	0.00	1	46.75	46.75	-1	3,402	-0.03%
2021/04/27	0	0.00	1	47.00	46.55	-1	3,484	-0.03%
2021/04/26	2	46.35	0	0.00	46.25	2	3,494	0.06%
2021/04/22	0	0.00	2.1	47.48	46.35	-2.1	3,742	-0.06%
2021/04/21	1	47.55	0	0.00	47.55	1	3,881	0.03%
2021/04/20	0	0.00	1	47.20	47.30	-1	3,910	-0.03%
2021/04/19	2	46.85	0	0.00	46.80	2	4,077	0.05%
2021/04/16	2	46.70	2	46.70	46.80	0	4,170	0.00%
2021/04/14	1	45.95	2	46.70	46.40	-1	4,309	-0.02%
2021/04/13	2	47.30	0	0.00	46.65	2	4,709	0.04%
2021/04/12	4	47.75	4	47.40	47.40	0	4,822	0.00%
2021/04/09	3	48.17	1	47.90	47.80	2	5,091	0.04%
2021/04/08	4	48.20	6	48.24	48.35	-2	5,046	-0.04%
2021/04/07	20	48.10	13	48.26	48.70	7	5,034	0.14%
2021/04/01	2	47.75	0	0.00	47.75	2	5,204	0.04%
2021/03/31	0	0.00	2	48.13	48.05	-2	5,381	-0.04%
2021/03/30	6	48.10	1	48.40	48.40	5	5,393	0.09%
2021/03/29	3	47.92	0	0.00	48.05	3	5,491	0.05%
2021/03/26	0	0.00	27	48.33	48.35	-27	5,526	-0.49%
2021/03/25	1	48.50	5	48.69	48.40	-4	5,565	-0.07%
2021/03/24	0	0.00	1	48.70	48.50	-1	5,578	-0.02%
2021/03/23	7	49.46	7	48.76	48.90	0	5,660	0.00%
2021/03/22	1	48.85	2	48.73	48.85	-1	5,619	-0.02%
2021/03/18	5	48.00	25	48.12	48.05	-20	6,029	-0.33%
2021/03/17	25	48.38	6	48.12	47.85	19	6,604	0.29%
2021/03/16	0	0.00	1	47.00	47.05	-1	6,611	-0.02%
2021/03/12	2	46.90	10	46.75	46.85	-8	6,717	-0.12%
2021/03/11	0	0.00	5	46.54	46.60	-5	6,795	-0.07%
2021/03/10	3	46.08	0	0.00	45.95	3	6,845	0.04%
2021/03/09	0	0.00	13	45.60	46.10	-13	6,962	-0.19%
2021/03/08	0	0.00	2	46.50	45.85	-2	6,998	-0.03%
2021/03/04	7	46.66	2	46.71	46.80	5	7,064	0.07%
2021/03/03	1	47.10	4	47.19	47.15	-3	7,089	-0.04%
2021/02/25	0	0.00	8	47.12	47.15	-8	7,192	-0.11%
2021/02/24	5	46.93	0	0.00	46.80	5	7,232	0.07%
2021/02/23	6	47.71	1	48.00	47.50	5	7,210	0.07%
2021/02/22	1	47.55	6.1	47.09	47.55	-5.1	7,116	-0.07%
2021/02/19	0	0.00	2	46.53	46.45	-2	7,059	-0.03%
2021/02/18	0	0.00	2	45.88	46.05	-2	7,137	-0.03%
2021/02/17	2	45.50	3	45.35	45.35	-1	7,136	-0.01%
2021/02/05	1	44.75	0	0.00	44.55	1	7,110	0.01%
2021/02/02	0	0.00	3	45.00	44.80	-3	7,118	-0.04%
2021/02/01	2	44.00	2	44.30	44.50	0	7,110	0.00%
2021/01/29	7	45.40	1	44.70	44.85	6	7,089	0.08%
2021/01/28	7	45.99	0	0.00	45.90	7	7,043	0.10%
2021/01/27	16	46.75	0	0.00	46.75	16	7,024	0.23%
2021/01/26	2	46.40	3	46.70	46.50	-1	7,000	-0.01%
2021/01/25	3	46.12	2	46.88	47.00	1	6,957	0.01%
2021/01/22	5	45.20	4	45.58	45.80	1	6,817	0.01%
2021/01/21	13	43.85	1	44.10	44.05	12	6,744	0.18%
2021/01/20	2	45.15	2	44.70	44.60	0	6,668	0.00%
2021/01/19	4	46.35	0	0.00	46.20	4	6,593	0.06%
2021/01/18	1	46.00	10	46.83	46.15	-9	6,568	-0.14%
2021/01/15	21	47.86	2	48.23	47.25	19	6,499	0.29%
2021/01/14	8	49.04	9	48.95	49.25	-1	6,351	-0.02%
2021/01/13	3	47.98	6	47.98	47.90	-3	6,186	-0.05%
2021/01/12	7	48.19	0	0.00	47.65	7	6,282	0.11%
2021/01/11	0	0.00	9	48.41	48.25	-9	6,268	-0.14%
2021/01/08	2	47.85	2	47.63	47.85	0	6,230	0.00%
2021/01/07	2	48.63	4	48.45	48.25	-2	6,210	-0.03%
2021/01/06	20	48.98	5	50.26	48.55	15	6,109	0.25%
2021/01/05	2	48.70	4	48.69	48.80	-2	5,670	-0.04%
2021/01/04	12	48.48	20	49.26	48.50	-8	5,539	-0.14%
2020/12/31	0	0.00	5	47.04	47.10	-5	5,229	-0.10%
2020/12/30	0	0.00	2	47.25	47.40	-2	5,203	-0.04%
2020/12/29	62	47.26	50	46.91	46.95	12	5,154	0.23%
2020/12/28	11	48.20	5	48.25	48.10	6	5,077	0.12%
2020/12/25	7	48.48	5	47.93	48.50	2	4,927	0.04%
2020/12/23	1	47.10	5	47.05	47.05	-4	4,716	-0.08%
2020/12/22	5	46.16	0	0.00	45.80	5	4,700	0.11%
2020/12/21	0	0.00	5	47.00	47.10	-5	4,638	-0.11%
2020/12/18	4	46.38	1	46.50	46.30	3	4,550	0.07%
2020/12/17	8	46.63	11	46.78	46.70	-3	4,507	-0.07%
2020/12/16	2	47.15	7	47.44	47.40	-5	4,408	-0.11%
2020/12/15	17	47.04	8	46.98	46.60	9	4,289	0.21%
2020/12/14	7	47.76	15	47.82	48.20	-8	4,139	-0.19%
2020/12/11	29	47.72	47	46.71	47.60	-18	3,748	-0.48%
2020/12/10	25	44.13	4	44.11	44.55	21	3,138	0.67%
2020/12/09	3	43.87	15	43.85	43.85	-12	3,034	-0.40%
2020/12/08	6	44.03	2	44.70	44.20	4	3,034	0.13%
2020/12/07	15	44.29	5	44.19	44.40	10	2,953	0.34%
2020/12/03	0	0.00	21	44.09	44.20	-21	2,851	-0.74%
2020/12/02	4	43.49	20	43.33	43.60	-16	2,768	-0.58%
2020/12/01	8	43.14	18	43.22	43.40	-10	2,770	-0.36%
2020/11/30	1	43.40	5	43.39	42.90	-4	2,867	-0.14%
2020/11/27	17	43.15	13	43.09	43.00	4	2,881	0.14%
2020/11/26	0	0.00	6	42.64	42.65	-6	2,960	-0.20%
2020/11/25	0	0.00	2	42.70	42.30	-2	2,982	-0.07%
2020/11/24	8	42.98	11	42.99	42.65	-3	2,981	-0.10%
2020/11/23	0	0.00	8	42.41	42.55	-8	2,876	-0.28%
2020/11/19	0	0.00	0	42.25	42.10	0	2,893	0.00%
2020/11/17	0	0.00	17	42.08	42.15	-17	3,148	-0.54%
2020/11/16	0	0.00	1	41.75	41.60	-1	3,284	-0.03%
2020/11/13	5	41.05	0	0.00	41.40	5	3,627	0.14%
2020/11/12	0	0.00	2	41.60	41.50	-2	3,711	-0.05%
2020/11/10	2	40.73	1	41.20	40.85	1	3,747	0.03%
2020/11/09	2	40.70	0	0.00	40.75	2	3,763	0.05%
2020/11/05	2	40.73	0	0.00	40.75	2	3,879	0.05%
2020/11/02	1	39.95	0	0.00	40.05	1	4,074	0.02%
2020/10/30	3	40.62	0	0.00	40.40	3	4,138	0.07%
2020/10/28	1	41.60	1	42.25	41.65	0	4,268	0.00%
2020/10/27	0	0.00	1	42.25	42.25	-1	4,271	-0.02%
2020/10/23	0	0.00	12	41.75	41.95	-12	4,283	-0.28%
2020/10/22	0	0.00	2	41.85	42.10	-2	4,342	-0.05%
2020/10/21	2	41.95	6	42.16	42.05	-4	4,348	-0.09%
2020/10/20	9	42.36	8	42.69	42.30	1	4,456	0.02%
2020/10/19	3	42.40	18	42.59	42.85	-15	4,359	-0.34%
2020/10/16	13	41.84	25	41.86	41.05	-12	4,377	-0.27%
2020/10/15	0	0.00	15	41.50	41.45	-15	4,529	-0.33%
2020/10/12	11	40.48	1	40.50	40.60	10	4,894	0.20%
2020/10/08	0	0.00	2	41.30	41.30	-2	4,945	-0.04%
2020/10/06	0	0.00	3	41.50	41.25	-3	5,135	-0.06%
2020/09/30	0	0.00	2	40.95	40.90	-2	5,753	-0.03%
2020/09/29	10	40.85	11	40.87	40.60	-1	5,813	-0.02%
2020/09/28	0	0.00	5	41.15	41.05	-5	5,978	-0.08%
2020/09/25	30	40.98	3	41.55	41.20	27	6,077	0.44%
2020/09/24	16	40.33	2	40.43	40.40	14	6,049	0.23%
2020/09/23	3	40.20	0	0.00	40.20	3	6,050	0.05%
2020/09/22	7	40.38	0	0.00	40.20	7	6,190	0.11%
2020/09/21	2	41.05	0	0.00	40.85	2	6,266	0.03%
2020/09/18	3	41.25	0	0.00	41.75	3	6,300	0.05%
2020/09/17	2	41.28	1	41.75	41.35	1	6,348	0.02%
2020/09/16	6	41.42	0	0.00	41.35	6	6,514	0.09%
2020/09/15	5	41.36	1	41.30	41.55	4	6,828	0.06%
2020/09/14	0	0.00	1	41.50	41.40	-1	6,860	-0.01%
2020/09/11	14	40.21	0	0.00	40.10	14	6,849	0.20%
2020/09/10	2	40.63	0	0.00	40.60	2	6,820	0.03%
2020/09/09	5	40.65	7	40.80	41.20	-2	6,839	-0.03%
2020/09/08	2	41.40	0	0.00	41.65	2	6,812	0.03%
2020/09/07	1	42.25	0	0.00	41.70	1	6,812	0.01%
2020/09/04	1	42.20	2	42.20	42.60	-1	6,795	-0.01%
2020/09/03	3	43.48	6	43.52	43.10	-3	6,761	-0.04%
2020/09/02	12	42.97	0	0.00	42.80	12	6,641	0.18%
2020/09/01	3	42.70	12	42.70	43.10	-9	6,643	-0.14%
2020/08/31	0	0.00	16	42.03	41.95	-16	6,584	-0.24%
2020/08/28	7	42.00	6	41.74	42.00	1	6,577	0.02%
2020/08/27	1	42.30	2	42.15	42.30	-1	6,576	-0.02%
2020/08/26	1	42.25	0	0.00	42.25	1	6,550	0.02%
2020/08/25	8	42.26	1	42.30	42.25	7	6,525	0.11%
2020/08/24	11	42.64	34	42.46	42.75	-23	6,469	-0.36%
2020/08/21	2	42.20	33	42.52	42.85	-31	6,403	-0.48%
2020/08/20	37	42.28	9	41.16	40.90	28	6,284	0.45%
2020/08/19	46	44.15	23	42.92	43.25	23	6,081	0.38%
2020/08/18	17	41.54	13	41.63	41.85	4	5,739	0.07%
2020/08/17	2	40.68	14	41.20	41.35	-12	5,670	-0.21%
2020/08/14	4	40.06	0	0.00	40.20	4	5,639	0.07%
2020/08/13	4	40.29	0	0.00	40.40	4	5,632	0.07%
2020/08/12	4	40.88	3	40.43	40.70	1	5,622	0.02%
2020/08/11	10	40.36	0	0.00	40.00	10	5,566	0.18%
2020/08/10	2	41.00	0	0.00	41.00	2	5,553	0.04%
2020/08/07	16	41.35	27.1	41.66	41.15	-11.1	5,549	-0.20%
2020/08/06	10	41.18	0	0.00	41.05	10	5,466	0.18%
2020/08/05	11	41.29	0	0.00	41.45	11	5,439	0.20%
2020/08/04	3	40.45	2	41.28	40.85	1	5,472	0.02%
2020/08/03	1	40.05	0	0.00	40.50	1	5,366	0.02%
2020/07/31	2	39.80	7	39.86	39.75	-5	5,363	-0.09%
2020/07/30	24	39.65	21	39.65	39.80	3	5,370	0.06%
2020/07/29	0	0.00	12	39.30	39.35	-12	5,379	-0.22%
2020/07/28	16	39.52	12	39.78	39.00	4	5,409	0.07%
2020/07/27	3	40.80	8	40.34	39.90	-5	5,528	-0.09%
2020/07/24	8	41.89	0	0.00	41.50	8	5,541	0.14%
2020/07/23	0	0.00	1	42.10	42.35	-1	5,432	-0.02%
2020/07/22	10	41.56	6	41.42	41.35	4	5,414	0.07%
2020/07/21	2	43.68	24	43.45	43.50	-22	5,327	-0.41%
2020/07/20	3	43.95	3	43.95	43.95	0	5,169	0.00%
2020/07/17	4	44.48	6	44.51	44.55	-2	5,089	-0.04%
2020/07/16	2	44.38	0	0.00	44.50	2	4,903	0.04%
2020/07/15	2	43.75	2	44.10	43.45	0	4,803	0.00%
2020/07/14	3	44.03	5	44.10	44.10	-2	4,776	-0.04%
2020/07/13	8	44.56	28	44.30	44.40	-20	4,729	-0.42%
2020/07/10	54	44.55	36	44.12	44.45	18	4,649	0.39%
2020/07/09	34	43.33	17	43.07	43.75	17	4,245	0.40%
2020/07/08	1	42.00	21	41.82	42.00	-20	4,064	-0.49%
2020/07/07	2	41.58	51	41.87	42.00	-49	4,020	-1.22%
2020/07/06	16	41.18	1	40.25	41.25	15	3,895	0.39%
2020/07/03	18	40.55	0	0.00	40.25	18	3,836	0.47%
2020/07/02	0	0.00	1	40.30	40.40	-1	3,898	-0.03%
2020/07/01	48	40.15	7.3	39.96	40.05	40.7	3,958	1.03%
2020/06/30	3	38.85	5	39.50	39.90	-2	3,875	-0.05%
2020/06/29	2	38.43	0	0.00	38.35	2	3,815	0.05%
2020/06/23	40	39.26	5	38.90	39.40	35	3,794	0.92%
2020/06/22	1	39.90	8	39.67	40.00	-7	3,668	-0.19%
2020/06/19	3	38.30	6	38.42	38.45	-3	3,386	-0.09%
2020/06/18	0	0.00	8	37.86	37.95	-8	3,351	-0.24%
2020/06/17	5	37.94	2	38.08	37.80	3	3,348	0.09%
2020/06/16	1	37.80	1	37.95	38.00	0	3,368	0.00%
2020/06/15	3	36.87	5	37.10	36.60	-2	3,404	-0.06%
2020/06/12	3	36.28	1	36.70	36.90	2	3,425	0.06%
2020/06/11	1	37.35	0	0.00	37.35	1	3,458	0.03%
2020/06/09	2	37.80	1	37.95	37.80	1	3,634	0.03%
2020/06/08	5	38.00	1	37.95	38.20	4	3,693	0.11%
2020/06/05	2	38.60	2	38.58	38.75	0	3,634	0.00%
2020/06/04	1	37.80	1	38.05	37.95	0	3,598	0.00%
2020/06/03	0	0.00	9	37.69	37.70	-9	3,619	-0.25%
2020/06/02	6	37.33	0	0.00	37.40	6	3,603	0.17%
2020/06/01	0	0.00	1	37.40	37.10	-1	3,607	-0.03%
2020/05/28	2	37.00	4	37.41	36.70	-2	3,613	-0.06%
2020/05/27	12	37.52	8	37.45	37.35	4	3,604	0.11%
2020/05/26	2	35.90	2	36.43	37.00	0	3,549	0.00%
2020/05/25	1	36.00	1	35.70	35.80	0	3,519	0.00%
2020/05/20	2	36.28	1	36.10	36.10	1	3,488	0.03%
2020/05/19	0	0.00	1	36.50	36.25	-1	3,493	-0.03%
2020/05/15	1	36.70	4	36.61	36.35	-3	3,531	-0.08%
2020/05/14	2	37.48	1	37.10	37.10	1	3,515	0.03%
2020/05/13	0	0.00	6	37.75	37.95	-6	3,509	-0.17%
2020/05/12	6	38.10	15	38.45	38.20	-9	3,502	-0.26%
2020/05/11	9	39.01	1	38.45	38.60	8	3,486	0.23%
2020/05/08	2	38.00	0	0.00	37.90	2	3,389	0.06%
2020/05/06	0	0.00	2	37.65	37.35	-2	3,364	-0.06%
2020/05/05	8	38.01	1	37.60	37.65	7	3,364	0.21%
2020/05/04	1	37.55	6	37.65	37.65	-5	3,364	-0.15%
2020/04/30	20	38.29	9	38.51	38.45	11	3,359	0.33%
2020/04/29	4	36.23	2	36.73	37.10	2	3,229	0.06%
2020/04/28	4	36.18	0	0.00	36.30	4	3,230	0.12%
2020/04/27	0	0.00	12	35.95	36.00	-12	3,293	-0.36%
2020/04/24	3	36.00	1	36.20	35.75	2	3,281	0.06%
2020/04/23	2	35.48	2	35.80	35.85	0	3,191	0.00%
2020/04/22	1	34.30	0	0.00	34.55	1	3,150	0.03%
2020/04/21	6	35.00	6	34.73	34.25	0	3,148	0.00%
2020/04/20	5	35.00	3	35.35	35.45	2	3,167	0.06%
2020/04/17	13	35.18	7	35.67	35.20	6	3,171	0.19%
2020/04/16	3	35.20	3	35.25	35.55	0	3,164	0.00%
2020/04/15	3	35.28	13	35.38	35.10	-10	3,179	-0.31%
2020/04/14	4	34.90	0	0.00	34.90	4	3,204	0.12%
2020/04/13	1	34.75	0	0.00	34.50	1	3,247	0.03%
2020/04/10	1	34.65	10	34.50	34.65	-9	3,279	-0.27%
2020/04/09	4	34.39	1	35.15	34.40	3	3,353	0.09%
2020/04/08	16	34.60	5	34.54	35.00	11	3,473	0.32%
2020/04/07	2	34.73	6	34.59	34.90	-4	3,459	-0.12%
2020/04/06	0	0.00	6	32.05	32.75	-6	3,453	-0.17%
2020/04/01	7	29.76	0	0.00	29.80	7	3,570	0.20%
2020/03/31	1	29.25	0	0.00	29.25	1	3,641	0.03%
2020/03/30	3	29.00	0	0.00	29.50	3	3,626	0.08%
2020/03/27	0	0.00	2	28.85	28.90	-2	3,612	-0.06%
2020/03/26	0	0.00	2	28.53	28.70	-2	3,601	-0.06%
2020/03/25	0	0.00	6	28.34	27.70	-6	3,579	-0.17%
2020/03/24	1.3	26.46	0	0.00	26.80	1.3	3,562	0.04%
2020/03/23	1	25.00	0	0.00	25.00	1	3,583	0.03%
2020/03/20	4	25.68	1	25.00	25.70	3	3,597	0.08%
2020/03/19	1	23.50	0	0.00	23.40	1	3,583	0.03%
2020/03/17	5	27.12	5	26.95	26.90	0	3,842	0.00%
2020/03/13	3	28.40	7	28.57	28.45	-4	4,071	-0.10%
2020/03/12	4	31.74	10	32.97	31.50	-6	4,017	-0.15%
2020/03/11	0	0.00	1	35.40	34.80	-1	3,992	-0.03%
2020/03/10	1	34.60	0	0.00	35.05	1	4,013	0.02%
2020/03/09	3	35.55	6	34.95	35.00	-3	4,066	-0.07%
2020/03/06	1	36.85	0	0.00	36.75	1	4,173	0.02%
2020/03/04	0	0.00	2	36.85	37.00	-2	4,308	-0.05%
2020/03/03	17	37.37	0	0.00	37.20	17	4,322	0.39%
2020/03/02	7	36.57	1	36.35	36.50	6	4,344	0.14%
2020/02/27	4	37.24	0	0.00	37.20	4	4,385	0.09%
2020/02/25	0	0.00	5	37.40	38.30	-5	4,392	-0.11%
2020/02/24	3	37.83	0	0.00	37.95	3	4,427	0.07%
2020/02/21	1	38.35	5	38.30	38.35	-4	4,472	-0.09%
2020/02/18	0	0.00	2	38.10	38.10	-2	4,567	-0.04%
2020/02/17	1	38.80	5	38.80	38.80	-4	4,685	-0.09%
2020/02/14	5	39.35	2	39.30	39.40	3	5,007	0.06%
2020/02/13	3	39.47	1	39.65	38.85	2	5,135	0.04%
2020/02/12	6	39.03	4	39.15	39.25	2	5,342	0.04%
2020/02/11	2	38.90	1	38.90	38.90	1	5,467	0.02%
2020/02/10	1	37.40	0	0.00	38.00	1	5,641	0.02%
2020/02/07	2	38.80	0	0.00	38.60	2	5,764	0.03%
2020/02/05	1	38.95	0	0.00	38.90	1	5,997	0.02%
2020/02/04	2	38.80	2	39.10	39.40	0	6,363	0.00%
2020/02/03	2	37.78	9	36.50	38.00	-7	6,511	-0.11%
2020/01/31	9	39.85	0	0.00	39.80	9	6,658	0.14%
2020/01/30	5	41.19	13	41.15	40.30	-8	6,867	-0.12%
2020/01/20	3	44.80	5	44.90	44.75	-2	6,931	-0.03%
2020/01/17	4	44.79	1	45.05	44.75	3	7,059	0.04%
2020/01/16	4	44.60	2	44.70	44.70	2	7,236	0.03%
2020/01/14	11	44.45	2	44.38	44.45	9	8,362	0.11%
2020/01/10	1	43.60	4	43.25	43.40	-3	8,464	-0.04%
2020/01/09	4	43.36	0	43.30	43.20	4	8,509	0.05%
2020/01/08	0	0.00	23	43.82	43.25	-23	8,763	-0.26%
2020/01/07	13	43.53	0	0.00	43.00	13	8,956	0.15%
2020/01/06	6	44.51	0	0.00	44.15	6	9,363	0.06%
2020/01/03	3	45.05	41	45.94	45.35	-38	9,819	-0.39%
2020/01/02	25	46.60	53	46.38	45.90	-28	10,112	-0.28%
2019/12/31	1.8	45.91	5	46.11	45.80	-3.2	10,155	-0.03%
2019/12/30	106	46.60	12	45.85	46.10	94	10,186	0.92%	大買/
2019/12/27	4	45.76	17	45.73	46.00	-13	10,049	-0.13%
2019/12/26	12	44.27	9	45.20	44.80	3	9,824	0.03%
2019/12/24	5	43.70	1	43.70	43.85	4	9,720	0.04%
2019/12/23	12	43.99	7	43.81	43.75	5	9,746	0.05%
2019/12/20	0	0.00	11	43.74	43.45	-11	9,733	-0.11%
2019/12/19	4	43.29	3	43.30	43.20	1	9,735	0.01%
2019/12/18	1	43.45	0	0.00	43.40	1	9,748	0.01%
2019/12/17	7	44.32	0	0.00	43.90	7	9,828	0.07%
2019/12/16	5	43.90	0	0.00	44.10	5	9,899	0.05%
2019/12/13	3	43.92	3	44.30	43.70	0	10,019	0.00%
2019/12/12	10	44.70	12	45.68	44.65	-2	9,924	-0.02%
2019/12/11	0	0.00	6	45.08	45.25	-6	9,721	-0.06%
2019/12/10	3	44.93	10	44.92	44.80	-7	9,684	-0.07%
2019/12/09	5	44.05	2	44.30	43.85	3	9,488	0.03%
2019/12/06	1	43.55	6	43.97	44.15	-5	9,472	-0.05%
2019/12/05	0	0.00	2	43.30	43.30	-2	9,755	-0.02%
2019/12/04	1	43.00	0	0.00	43.00	1	9,952	0.01%
2019/12/03	5	44.44	109	43.77	43.90	-104	9,913	-1.05%	大賣/鉅額交易
2019/12/02	2	43.35	6	42.78	43.50	-4	9,777	-0.04%
2019/11/29	0	0.00	8	43.18	43.15	-8	9,734	-0.08%
2019/11/27	0	0.00	1	43.15	43.55	-1	9,674	-0.01%
2019/11/26	6	43.01	2	43.20	43.50	4	9,652	0.04%
2019/11/25	6	42.62	9	42.72	42.75	-3	9,633	-0.03%
2019/11/22	0	0.00	2	42.68	42.35	-2	9,644	-0.02%
2019/11/21	6	42.09	2	42.95	42.60	4	9,690	0.04%
2019/11/20	10	42.72	2	42.30	42.35	8	9,701	0.08%
2019/11/19	12	43.10	2	43.63	43.20	10	9,746	0.10%
2019/11/18	3	43.40	1	43.50	43.50	2	9,730	0.02%
2019/11/15	33	42.50	0	0.00	43.05	33	9,742	0.34%
2019/11/14	74	42.25	8	41.91	42.20	66	9,773	0.68%
2019/11/13	27	42.58	12	42.38	42.10	15	9,656	0.16%
2019/11/12	16	45.29	2	44.70	44.65	14	9,317	0.15%
2019/11/11	2	45.58	2	45.48	45.20	0	9,183	0.00%
2019/11/08	8	45.70	17	45.29	45.70	-9	8,954	-0.10%
2019/11/07	17	44.69	18	45.10	44.95	-1	8,821	-0.01%
2019/11/06	11	44.66	19	44.65	44.60	-8	8,649	-0.09%
2019/11/05	15	43.86	24	44.11	44.05	-9	8,518	-0.11%
2019/11/04	14	45.07	12	45.12	45.00	2	8,393	0.02%
2019/11/01	22	45.95	19	46.31	45.90	3	8,267	0.04%
2019/10/31	1	45.30	4	45.86	45.70	-3	7,899	-0.04%
2019/10/30	3	45.55	5	45.67	45.00	-2	7,712	-0.03%
2019/10/29	11	45.49	7	45.75	44.75	4	7,522	0.05%
2019/10/28	12	44.49	4	44.71	44.20	8	7,296	0.11%
2019/10/25	13	43.96	10.2	44.96	43.80	2.8	7,172	0.04%
2019/10/24	14	44.88	1	44.35	44.80	13	7,057	0.18%
2019/10/23	8	45.69	14	46.29	45.05	-6	6,886	-0.09%
2019/10/22	25	46.20	48.6	46.73	46.00	-23.6	6,665	-0.35%
2019/10/21	0	0.00	6	43.96	44.00	-6	5,805	-0.10%
2019/10/18	6	43.39	0	0.00	43.60	6	5,744	0.10%
2019/10/16	13	43.23	18	44.13	43.05	-5	5,626	-0.09%
2019/10/15	8	44.16	10	43.82	43.30	-2	5,344	-0.04%
2019/10/14	2	43.20	28	43.64	44.55	-26	5,150	-0.50%
2019/10/09	14	40.30	41	39.95	40.50	-27	4,702	-0.57%
2019/10/08	9	38.62	15	39.02	38.50	-6	4,309	-0.14%
2019/10/07	17	37.41	7	37.33	37.35	10	4,173	0.24%
2019/10/04	2	35.10	5	36.28	36.55	-3	4,071	-0.07%
2019/10/03	2	35.05	0	0.00	35.05	2	3,990	0.05%
2019/10/01	1	34.90	0	0.00	35.20	1	3,992	0.03%
2019/09/27	4	34.88	4	34.70	34.80	0	4,004	0.00%
2019/09/26	2	36.05	0	0.00	35.60	2	3,976	0.05%
2019/09/25	3	35.35	5	35.75	35.55	-2	3,944	-0.05%
2019/09/24	2	36.40	0	0.00	36.00	2	3,936	0.05%
2019/09/20	9	36.61	8.1	36.55	36.10	0.9	3,869	0.02%
2019/09/18	6	36.26	2	36.93	37.00	4	3,653	0.11%
2019/09/16	1	35.40	1	35.60	35.95	0	3,567	0.00%
2019/09/12	0	0.00	7	35.65	36.15	-7	3,531	-0.20%
2019/09/10	3	35.10	5	35.26	34.80	-2	3,423	-0.06%
2019/09/09	12	36.98	9	36.30	35.70	3	3,350	0.09%
2019/09/06	4	36.30	2	36.15	36.60	2	3,022	0.07%
2019/08/29	7	34.31	1	34.30	34.50	6	2,747	0.22%
2019/08/28	1	34.35	0	0.00	34.30	1	2,732	0.04%
2019/08/27	0	0.00	3	33.73	33.75	-3	2,691	-0.11%
2019/08/26	9	33.39	0	0.00	33.35	9	2,671	0.34%
2019/08/23	1	35.85	0	0.00	35.30	1	2,631	0.04%
2019/08/22	0	0.00	4	35.86	35.75	-4	2,602	-0.15%
2019/08/21	0	0.00	10	35.00	34.85	-10	2,522	-0.40%
2019/08/20	2	35.10	14	35.06	35.05	-12	2,497	-0.48%
2019/08/19	0	0.00	2	34.28	35.05	-2	2,432	-0.08%
2019/08/16	0	0.00	1	32.80	32.90	-1	2,354	-0.04%
2019/08/15	0	0.00	5	31.30	31.60	-5	2,333	-0.21%
2019/08/14	1	31.85	0	0.00	31.85	1	2,345	0.04%
2019/08/12	0	0.00	5	31.90	31.90	-5	2,381	-0.21%
2019/08/08	5	31.80	1	32.00	32.00	4	2,394	0.17%
2019/08/07	5	31.00	0	0.00	31.05	5	2,406	0.21%
2019/08/05	1	30.80	0	0.00	30.80	1	2,551	0.04%
2019/08/02	11	31.99	0	0.00	31.80	11	2,666	0.41%
2019/08/01	2	33.40	0	0.00	33.35	2	2,703	0.07%
2019/07/30	1	35.00	6	35.01	35.15	-5	2,822	-0.18%
2019/07/26	1	35.75	0.3	35.70	35.70	0.7	2,837	0.03%
2019/07/25	5	35.30	0	0.00	35.30	5	2,875	0.17%
2019/07/24	1	34.70	2	34.85	34.65	-1	2,889	-0.03%
2019/07/23	2	35.33	0	0.00	35.15	2	2,959	0.07%
2019/07/18	34	35.67	30	35.38	34.90	4	3,040	0.13%
2019/07/16	1	35.20	0	0.00	35.10	1	3,048	0.03%
2019/07/12	0	0.00	3	35.50	35.80	-3	3,119	-0.10%
2019/07/11	14	36.08	11	36.28	36.80	3	3,099	0.10%
2019/07/10	21	34.43	26	35.44	35.80	-5	2,908	-0.17%
2019/07/05	2	32.85	0	0.00	32.80	2	3,075	0.07%
2019/07/02	0	0.00	5	32.45	32.30	-5	3,420	-0.15%
2019/06/27	5	31.85	0	0.00	31.70	5	3,904	0.13%
2019/06/25	1	31.45	0	0.00	31.45	1	4,004	0.02%
2019/06/24	1	31.85	1	31.95	32.00	0	4,174	0.00%
2019/06/21	3	33.05	1	32.75	31.70	2	4,317	0.05%
2019/06/20	0	0.00	1	32.00	32.35	-1	4,331	-0.02%
2019/06/17	1	31.00	0	0.00	31.00	1	4,482	0.02%
2019/06/14	2	31.73	0	0.00	31.55	2	4,557	0.04%
2019/06/12	0	0.00	1	31.90	32.95	-1	4,701	-0.02%
2019/06/06	1	30.85	0	0.00	30.65	1	5,754	0.02%
2019/06/04	0	0.00	1	31.00	31.00	-1	6,214	-0.02%
2019/05/31	0	0.00	3	32.07	32.05	-3	6,806	-0.04%
2019/05/30	4	31.25	4.1	31.40	31.40	-0.1	7,087	0.00%
2019/05/23	1	31.00	0	0.00	30.90	1	7,217	0.01%
2019/05/20	3	31.90	0	0.00	32.10	3	7,191	0.04%
2019/05/16	1	33.05	0	0.00	32.85	1	7,308	0.01%
2019/05/13	0	0.00	5	33.00	32.80	-5	7,185	-0.07%
2019/05/10	6	33.22	0	0.00	33.70	6	7,109	0.08%
2019/05/09	0	0.00	1	35.15	35.45	-1	6,976	-0.01%
2019/05/08	6	35.88	1	36.30	35.35	5	6,904	0.07%
2019/05/07	2	37.43	0	0.00	37.35	2	6,796	0.03%
2019/05/03	1	38.20	1	39.00	39.00	0	6,703	0.00%
2019/05/02	3	39.00	5	38.89	38.80	-2	6,634	-0.03%
2019/04/29	3	37.45	0	0.00	37.50	3	6,501	0.05%
2019/04/26	0	0.00	2	39.15	38.95	-2	6,379	-0.03%
2019/04/24	1	37.85	0	0.00	37.85	1	6,232	0.02%
2019/04/22	2	38.28	1	37.95	38.65	1	6,181	0.02%
2019/04/19	6	37.86	0	0.00	37.70	6	6,119	0.10%
2019/04/18	10	39.07	0	0.00	38.25	10	6,016	0.17%
2019/04/17	1	39.20	0	0.00	39.20	1	5,932	0.02%
2019/04/16	9	39.34	0	0.00	39.50	9	5,834	0.15%
2019/04/15	4	38.95	1	40.20	40.20	3	5,761	0.05%
2019/04/12	4	40.23	0	0.00	38.95	4	5,677	0.07%
2019/04/11	1	40.05	0	0.00	40.05	1	5,554	0.02%
2019/04/10	10	42.07	5	42.04	41.10	5	5,459	0.09%
2019/04/09	1	42.35	1	43.00	42.90	0	5,339	0.00%
2019/04/08	6	44.18	4.5	44.30	43.05	1.5	5,252	0.03%
2019/04/03	5	42.80	24.5	42.61	43.45	-19.5	5,053	-0.39%
2019/04/02	0	0.00	7	39.90	39.50	-7	4,620	-0.15%
2019/04/01	8	38.81	0	0.00	39.00	8	4,567	0.18%
2019/03/29	1	39.20	5	39.15	39.20	-4	4,523	-0.09%
2019/03/28	5	39.44	1	39.75	39.05	4	4,497	0.09%
2019/03/27	1	39.65	4	40.41	40.75	-3	4,438	-0.07%
2019/03/26	1	39.85	7	39.19	39.00	-6	4,258	-0.14%
2019/03/25	2	37.20	2	38.10	38.00	0	4,125	0.00%
2019/03/22	5	38.25	6	38.83	38.25	-1	4,042	-0.02%
2019/03/21	1	38.65	3	38.45	38.65	-2	3,975	-0.05%
2019/03/20	6	38.22	14	38.79	38.15	-8	3,961	-0.20%
2019/03/19	10	38.49	3	38.37	38.00	7	3,894	0.18%
2019/03/18	0	0.00	1	37.90	38.65	-1	3,804	-0.03%
2019/03/15	1	39.30	5	39.70	38.50	-4	3,726	-0.11%
2019/03/14	2	40.55	1	39.82	40.65	1	3,582	0.03%
2019/03/13	4	39.88	23	39.60	40.30	-19	3,419	-0.56%
2019/03/12	11	38.88	12	38.80	37.55	-1	3,078	-0.03%
2019/03/11	0	0.00	19	37.48	38.60	-19	2,521	-0.75%
2019/03/08	1	34.10	45	34.29	35.10	-44	2,187	-2.01%
2019/03/07	1	34.90	5	34.55	35.10	-4	2,108	-0.19%
2019/03/06	4	33.34	5	34.31	34.70	-1	1,888	-0.05%
2019/03/05	32	32.00	27	32.04	31.95	5	1,550	0.32%
2019/03/04	3	29.25	1	30.20	30.40	2	1,261	0.16%
2019/02/27	2	28.65	0	0.00	28.80	2	1,193	0.17%
2019/02/26	0	0.00	8	28.44	28.35	-8	1,179	-0.68%
2019/02/25	2	27.85	0	0.00	27.95	2	1,128	0.18%
2019/02/18	2	27.55	6	27.95	28.00	-4	1,411	-0.28%
2019/02/15	2	26.80	2	25.65	26.90	0	1,301	0.00%
2019/02/13	0	0.00	1	25.15	25.05	-1	1,222	-0.08%
2019/02/12	0	0.00	2	24.40	24.65	-2	1,190	-0.17%
2019/01/30	2	24.00	0	0.00	23.95	2	1,182	0.17%
2019/01/29	2	24.00	0	0.00	24.10	2	1,183	0.17%
2019/01/28	0	0.00	1	24.80	24.40	-1	1,180	-0.08%
2019/01/23	0	0.00	9	23.60	23.70	-9	1,175	-0.77%
2019/01/18	2	23.85	0	0.00	23.90	2	1,193	0.17%
2019/01/17	0	0.00	3.3	23.84	24.05	-3.3	1,200	-0.28%
2019/01/16	0	0.00	1	23.70	23.50	-1	1,194	-0.08%
2019/01/15	1	23.40	0	0.00	23.50	1	1,198	0.08%
2019/01/11	0	0.00	10	23.70	23.70	-10	1,230	-0.81%
2019/01/08	0	0.00	1	22.95	22.95	-1	1,237	-0.08%
2019/01/07	0	0.00	1	23.10	23.15	-1	1,246	-0.08%
2019/01/04	1	22.45	0	0.00	22.50	1	1,256	0.08%
2019/01/03	2	23.10	0	0.00	23.10	2	1,296	0.15%
2019/01/02	5	23.50	0	0.00	23.30	5	1,306	0.38%
2018/12/27	1	23.80	2	23.95	23.80	-1	1,344	-0.07%
2018/12/26	1	23.85	0	0.00	23.60	1	1,347	0.07%
2018/12/25	0	0.00	1	23.60	23.85	-1	1,351	-0.07%
2018/12/24	0	0.00	2	23.90	24.05	-2	1,352	-0.15%
2018/12/22	0	0.00	1	23.90	23.70	-1	1,351	-0.07%
2018/12/21	0	0.00	5	22.94	23.50	-5	1,362	-0.37%
2018/12/13	5	25.25	4	25.40	25.20	1	1,446	0.07%
2018/12/10	1	24.10	0	0.00	24.15	1	1,439	0.07%
2018/12/06	0	0.00	1	24.60	24.30	-1	1,444	-0.07%
2018/12/04	1	24.90	10	25.40	25.65	-9	1,453	-0.62%
2018/12/03	1	25.05	4	25.20	25.25	-3	1,434	-0.21%
2018/11/30	3	24.27	0	0.00	24.30	3	1,402	0.21%
2018/11/22	3	24.80	0	0.00	24.35	3	1,335	0.22%
2018/11/20	13	24.23	0	0.00	24.15	13	1,301	1.00%
2018/11/16	0	0.00	1	23.80	24.00	-1	1,240	-0.08%
2018/11/15	0	0.00	7	23.41	23.45	-7	1,079	-0.65%
2018/11/14	0	0.00	3	21.70	21.35	-3	956	-0.31%
2018/11/12	0	0.00	2	21.75	21.80	-2	962	-0.21%
2018/11/08	2	21.75	3	21.75	21.75	-1	1,037	-0.10%
2018/11/06	3	21.35	0	0.00	21.25	3	1,060	0.28%
2018/11/05	0	0.00	0	21.75	21.75	0	1,069	0.00%
2018/11/01	0	0.00	0.2	22.30	21.75	-0.2	1,075	-0.02%
2018/10/30	1	20.80	0	0.00	20.70	1	1,073	0.09%
2018/10/25	5	20.30	1	20.30	20.30	4	1,130	0.35%
2018/10/19	5	21.10	2	21.35	21.10	3	1,134	0.26%
2018/10/16	2	22.08	5	22.20	21.90	-3	1,109	-0.27%
2018/10/15	0	0.00	7	22.19	22.05	-7	1,106	-0.63%
2018/10/12	5	21.80	0	0.00	21.75	5	1,115	0.45%
2018/10/11	17	21.95	16	21.95	21.85	1	1,110	0.09%
2018/10/09	1	24.25	1	24.10	24.25	0	1,064	0.00%
2018/10/05	2	24.73	0	0.00	24.30	2	1,052	0.19%
2018/10/03	1	26.05	0	0.00	26.05	1	1,021	0.10%
2018/10/02	1	26.15	0	0.00	26.30	1	1,022	0.10%
2018/09/28	1	25.90	0	0.00	25.90	1	1,046	0.10%
2018/09/20	5	26.54	0	0.00	26.50	5	936	0.53%
2018/09/19	4	27.06	0	0.00	26.85	4	918	0.44%
2018/09/18	3	27.30	0	0.00	27.20	3	916	0.33%
2018/09/17	0	0.00	10	28.03	28.20	-10	920	-1.09%
2018/09/14	1	27.40	0	0.00	27.40	1	919	0.11%
2018/09/13	1	26.85	0	0.00	26.60	1	928	0.11%
2018/09/12	1	26.90	0	0.00	26.95	1	926	0.11%
2018/09/11	1	26.90	0	0.00	26.95	1	927	0.11%
2018/09/07	1	27.25	5	27.20	27.20	-4	926	-0.43%
2018/09/06	3	27.50	0	0.00	27.50	3	917	0.33%
2018/09/05	1	28.05	0	0.00	27.75	1	944	0.11%
2018/08/29	1	28.40	3	28.50	28.60	-2	989	-0.20%
2018/08/23	0	0.00	1	28.20	27.90	-1	1,025	-0.10%
2018/08/22	1	28.00	0	0.00	28.00	1	1,026	0.10%
2018/08/20	5	27.55	0	27.80	27.60	5	1,039	0.48%
2018/08/17	1	28.10	0	0.00	28.00	1	1,032	0.10%
2018/08/15	7	27.81	6	28.29	28.30	1	1,018	0.10%
2018/08/13	4	29.89	0	0.00	29.80	4	967	0.41%
2018/08/10	3	30.58	0	0.00	30.20	3	961	0.31%
2018/08/09	2	30.95	0	0.00	30.70	2	973	0.21%
2018/08/06	1	30.80	2	30.90	30.80	-1	1,064	-0.09%
2018/08/03	5	30.75	0	0.00	30.80	5	1,063	0.47%
2018/08/02	12	31.00	0.5	31.05	30.80	11.5	1,054	1.09%
2018/07/30	0	0.00	10	33.10	33.05	-10	1,060	-0.94%
2018/07/26	0	0.00	1	32.60	32.65	-1	1,056	-0.09%
2018/07/23	1	32.35	0	0.00	32.10	1	1,081	0.09%
2018/07/19	2	32.65	0	0.00	32.55	2	1,094	0.18%
2018/07/10	10	31.40	0	0.00	31.70	10	1,104	0.91%
2018/07/04	1	32.30	1	32.15	32.25	0	1,080	0.00%
2018/07/03	3	32.22	0	0.00	32.15	3	1,091	0.27%
2018/07/02	0	0.00	1	33.15	32.55	-1	1,095	-0.09%
2018/06/29	1	32.55	0	0.00	32.50	1	1,093	0.09%
2018/06/28	1	32.15	0	0.00	32.10	1	1,090	0.09%
2018/06/26	1	33.30	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%
2018/06/22	1	34.40	0	0.00	34.45	1	1,049	0.10%
2018/06/20	6	35.13	1	35.25	35.15	5	1,036	0.48%
2018/06/19	4	35.65	0	0.00	35.55	4	1,031	0.39%
2018/06/14	1	35.90	0	0.00	35.90	1	990	0.10%
2018/06/13	2	36.00	1	36.50	35.95	1	991	0.10%
2018/06/12	1	35.95	1	36.30	35.80	0	975	0.00%
2018/06/11	7	36.38	0	0.00	36.35	7	965	0.72%
2018/06/08	4	36.09	0	0.00	36.05	4	964	0.41%
2018/06/07	12	36.08	1	36.60	36.30	11	961	1.14%
2018/06/06	0	0.00	1	35.75	35.65	-1	942	-0.11%
2018/06/04	2	35.65	1	35.75	35.70	1	934	0.11%
2018/06/01	1	35.50	3	35.60	35.45	-2	963	-0.21%
2018/05/25	4	35.24	0	0.00	35.25	4	962	0.42%
2018/05/24	1	35.25	0	0.00	35.20	1	968	0.10%
2018/05/18	2	35.15	0	0.00	35.05	2	1,007	0.20%
2018/05/17	0	0.00	14	35.75	35.75	-14	1,004	-1.39%
2018/05/16	17	35.71	0	0.00	35.55	17	991	1.71%
2018/05/15	6	39.79	0	0.00	39.50	6	928	0.65%
2018/05/14	2	40.45	0	0.00	40.45	2	970	0.21%
2018/05/11	0	0.00	1	41.30	41.00	-1	988	-0.10%
2018/05/09	0	0.00	2	40.50	41.00	-2	998	-0.20%
2018/05/07	1	38.85	0	0.00	39.10	1	982	0.10%
2018/05/02	0	0.00	1	39.10	39.20	-1	983	-0.10%
2018/04/25	1	39.50	10	39.60	39.50	-9	1,011	-0.89%
2018/04/24	0	0.00	1	39.85	40.05	-1	1,006	-0.10%
2018/04/19	11	41.69	2	41.73	41.10	9	1,015	0.89%
2018/04/12	2	40.35	0	0.00	40.40	2	1,109	0.18%
2018/04/10	2	41.05	1	41.15	41.00	1	1,165	0.09%
2018/04/09	2	40.00	0	0.00	40.05	2	1,182	0.17%
2018/03/31	1	40.75	0	0.00	40.75	1	1,194	0.08%
2018/03/30	3	40.65	1	41.50	41.00	2	1,199	0.17%
2018/03/23	1	40.45	0	0.00	40.50	1	1,277	0.08%
2018/03/20	3	42.07	10	42.00	42.05	-7	1,465	-0.48%
2018/03/09	2	42.40	0	0.00	42.70	2	1,794	0.11%
2018/03/08	2	42.83	3	42.85	42.90	-1	1,811	-0.06%
2018/03/07	5	43.10	0	0.00	42.85	5	1,843	0.27%
2018/02/27	2	42.05	0	0.00	42.20	2	1,993	0.10%
2018/02/26	1	42.30	1	42.30	42.30	0	2,002	0.00%
2018/02/09	5	41.10	0	0.00	41.10	5	2,135	0.23%
2018/02/06	11	41.85	0	0.00	41.75	11	2,182	0.50%
2018/02/02	0	0.00	2	46.90	46.95	-2	2,198	-0.09%
2018/01/30	10	46.75	0	0.00	46.75	10	2,477	0.40%
2018/01/25	1	46.10	0	0.00	46.00	1	2,542	0.04%
2018/01/24	2	46.23	0	0.00	46.30	2	2,547	0.08%
2018/01/23	1	46.65	0	0.00	46.75	1	2,552	0.04%
2018/01/22	10	47.10	0	0.00	46.75	10	2,593	0.39%
2018/01/19	4	47.21	0	0.00	47.40	4	2,660	0.15%
2018/01/17	2	47.38	0	0.00	47.40	2	2,887	0.07%
2018/01/16	3	47.53	1	47.55	47.60	2	2,913	0.07%
2018/01/11	5	47.47	0	0.00	47.05	5	3,037	0.16%
2018/01/09	1	48.25	0	0.00	48.00	1	3,122	0.03%
2018/01/08	2	48.85	10	48.70	48.70	-8	3,146	-0.25%
2018/01/05	2	49.65	0	0.00	49.70	2	3,229	0.06%
2018/01/04	6	49.50	0	0.00	49.45	6	3,273	0.18%
2018/01/03	1	49.50	0	0.00	49.75	1	3,364	0.03%
2018/01/02	3	49.42	0	0.00	49.30	3	3,458	0.09%