正崴 (2392)-元大-桃園券商分點個股進出

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
48.75
漲跌
▲2.05
漲幅
+4.39%
成交量
18,355張
產業
上市電子零組件類股▲0.81%
591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-桃園券商分點個股進出

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-桃園券商分點個股進出
元大-桃園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
2024/05/03	5	48.58	11	48.51	48.75	-6	2,761	-0.22%
2024/05/02	2	46.40	1	46.75	46.70	1	2,466	0.04%
2024/04/30	12	46.74	0	0.00	46.60	12	2,460	0.49%
2024/04/29	2	46.55	0	0.00	46.60	2	2,442	0.08%
2024/04/25	1	45.80	0	0.00	45.40	1	2,422	0.04%
2024/04/24	0	0.00	1	45.35	45.80	-1	2,415	-0.04%
2024/04/19	5	43.55	0	0.00	44.40	5	2,430	0.21%
2024/04/18	1	45.60	3	46.40	46.25	-2	2,388	-0.08%
2024/04/16	2	43.30	9	43.75	43.50	-7	2,351	-0.30%
2024/04/15	12.1	45.95	6	46.28	45.80	6.1	2,301	0.26%
2024/04/12	5	46.10	0	0.00	46.25	5	2,301	0.22%
2024/04/11	5	46.20	0	0.00	45.85	5	2,300	0.22%
2024/04/08	1	45.85	0	0.00	45.90	1	2,389	0.04%
2024/04/01	1	47.00	3.2	47.12	47.10	-2.2	2,388	-0.09%
2024/03/29	12.1	47.02	12	48.08	46.40	0.1	2,313	0.00%
2024/03/28	1	46.00	4	46.39	46.00	-3	2,161	-0.14%
2024/03/27	7	46.66	17	46.55	47.10	-10	2,122	-0.47%
2024/03/26	1	44.50	2	44.95	44.85	-1	2,030	-0.05%
2024/03/25	0	0.00	3	45.45	45.15	-3	2,077	-0.14%
2024/03/22	5	45.05	0	0.00	45.00	5	2,139	0.23%
2024/03/21	0	0.00	1	44.95	44.90	-1	2,252	-0.04%
2024/03/20	0	0.00	5	44.65	44.40	-5	2,327	-0.21%
2024/03/19	1	44.05	0	0.00	44.05	1	2,418	0.04%
2024/03/18	6	44.28	1	44.00	44.00	5	2,711	0.18%
2024/03/15	2	45.03	0	0.00	44.15	2	3,287	0.06%
2024/03/13	8	45.72	3	45.20	45.15	5	3,437	0.15%
2024/03/12	5	45.45	1	45.60	45.20	4	3,402	0.12%
2024/03/11	1	43.90	1	43.30	43.90	0	3,333	0.00%
2024/03/08	0	0.00	4	44.93	43.95	-4	3,332	-0.12%
2024/03/06	2	46.15	13	46.22	46.05	-11	3,334	-0.33%
2024/03/05	0	0.00	15	46.35	46.50	-15	3,341	-0.45%
2024/03/04	0	0.00	10	45.75	45.85	-10	3,355	-0.30%
2024/03/01	1	45.25	1	45.80	46.05	0	3,335	0.00%
2024/02/29	1	45.00	0	0.00	45.45	1	3,380	0.03%
2024/02/27	1	44.55	0	0.00	44.50	1	3,421	0.03%
2024/02/26	10	44.85	6	45.00	44.50	4	3,391	0.12%
2024/02/23	1	43.95	0	0.00	43.90	1	3,346	0.03%
2024/02/22	2	43.90	0	0.00	43.90	2	3,332	0.06%
2024/02/21	4	44.20	7	44.20	44.20	-3	3,323	-0.09%
2024/02/20	2	43.55	6	44.03	43.50	-4	3,318	-0.12%
2024/02/19	7	43.69	12	43.69	43.75	-5	3,302	-0.15%
2024/02/16	0	0.00	1	43.50	43.20	-1	3,320	-0.03%
2024/02/15	10	42.75	1.1	42.75	42.85	9	3,317	0.27%
2024/02/05	6	43.42	2	43.85	43.50	4	3,335	0.12%
2024/02/02	6	43.83	3	43.85	43.70	3	3,322	0.09%
2024/02/01	10	44.12	0.1	44.15	44.05	10	3,319	0.30%
2024/01/31	0	0.00	1	44.70	44.75	-1	3,332	-0.03%
2024/01/30	1	44.30	0	0.00	44.25	1	3,330	0.03%
2024/01/24	1	45.10	0	0.00	45.00	1	3,328	0.03%
2024/01/19	4	43.42	2	43.73	43.90	2	3,314	0.06%
2024/01/18	0	0.00	7.1	44.50	44.30	-7.1	3,292	-0.22%
2024/01/17	7	44.19	0	0.00	44.15	7	3,288	0.21%
2024/01/16	2	44.28	1	44.60	44.65	1	3,273	0.03%
2024/01/15	1	45.00	2	45.08	45.20	-1	3,254	-0.03%
2024/01/12	1	44.65	0	0.00	44.60	1	3,252	0.03%
2024/01/11	5	44.75	0	0.00	44.75	5	3,265	0.15%
2024/01/09	5	45.24	0.1	45.30	45.30	5	3,286	0.15%
2024/01/05	1.1	45.81	0	0.00	45.75	1.1	3,279	0.03%
2024/01/04	6.1	46.79	2.1	46.49	46.10	4	3,261	0.12%
2024/01/03	0	0.00	1	48.90	48.80	-1	3,179	-0.03%
2023/12/29	0	0.00	1	48.50	48.30	-1	3,162	-0.03%
2023/12/28	4	48.59	3	48.50	48.65	1	3,161	0.03%
2023/12/27	3	48.93	1	49.05	48.65	2	3,156	0.06%
2023/12/26	1	48.30	0	0.00	48.40	1	3,133	0.03%
2023/12/25	1	48.50	0	0.00	48.10	1	3,137	0.03%
2023/12/22	1.1	48.35	0	0.00	48.20	1.1	3,145	0.03%
2023/12/21	2.1	48.76	0	0.00	48.80	2.1	3,163	0.07%
2023/12/20	0	0.00	2.1	49.75	49.90	-2.1	3,185	-0.06%
2023/12/19	1.1	48.38	0	0.00	48.50	1.1	3,128	0.04%
2023/12/18	1.1	50.68	0.6	48.99	49.20	0.5	3,071	0.01%
2023/12/15	4.1	50.07	2.1	50.25	50.20	2.1	2,983	0.07%
2023/12/14	0.2	49.55	13.2	49.62	50.00	-13	3,012	-0.43%
2023/12/13	15.1	49.85	3.3	49.57	49.60	11.8	2,903	0.41%
2023/12/12	17	49.98	67.4	50.70	51.60	-50.4	2,612	-1.93%
2023/12/11	0	0.00	27.3	46.39	47.10	-27.3	2,064	-1.32%
2023/12/08	9	44.70	1	44.55	44.45	8	1,938	0.41%
2023/12/07	3	45.10	6	45.21	44.80	-3	1,949	-0.15%
2023/12/06	13	44.82	2	44.95	45.00	11	1,967	0.56%
2023/12/05	1	44.70	2	44.70	44.75	-1	1,986	-0.05%
2023/12/04	0	0.00	0.2	44.30	44.45	-0.2	1,983	-0.01%
2023/12/01	0	0.00	25	44.71	44.90	-25	1,982	-1.26%
2023/11/30	2	44.45	28	44.34	44.10	-26	2,001	-1.30%
2023/11/29	1	43.80	10	44.17	44.30	-9	2,037	-0.44%
2023/11/28	20	43.94	14	43.88	43.90	6	2,078	0.29%
2023/11/27	0	0.00	44	43.71	43.35	-44	2,148	-2.05%
2023/11/24	1	42.55	5	42.54	42.65	-4	2,203	-0.18%
2023/11/23	0	0.00	3.4	41.62	41.85	-3.4	2,166	-0.15%
2023/11/17	7	41.01	0	0.00	40.90	7	2,272	0.31%
2023/11/16	0	0.00	5	41.00	40.90	-5	2,278	-0.22%
2023/11/15	0	0.00	1	41.10	41.00	-1	2,289	-0.04%
2023/11/14	5	40.35	5	40.20	40.25	0	2,298	0.00%
2023/11/13	29	40.56	4	40.70	40.60	25	2,331	1.07%
2023/11/10	1	38.95	1	39.05	39.15	0	2,346	0.00%
2023/11/09	3	39.22	0	0.00	39.10	3	2,462	0.12%
2023/11/08	3	39.60	20	39.63	39.65	-17	2,500	-0.68%
2023/11/03	3	39.10	0	0.00	38.80	3	2,484	0.12%
2023/11/01	2	38.50	0	0.00	38.50	2	2,515	0.08%
2023/10/31	1	38.45	1	38.45	38.45	0	2,523	0.00%
2023/10/30	18	38.99	19	38.84	38.80	-1	2,538	-0.04%
2023/10/26	1	39.05	0	0.00	39.00	1	2,588	0.04%
2023/10/25	0.1	39.50	3	39.50	39.55	-3	2,609	-0.11%
2023/10/23	0	0.00	1	39.20	39.10	-1	2,755	-0.04%
2023/10/20	4	38.75	0	0.00	38.95	4	2,848	0.14%
2023/10/19	2	39.65	0	0.00	39.25	2	2,886	0.07%
2023/10/18	10.2	40.05	0	0.00	39.80	10.2	2,917	0.35%
2023/10/16	10	40.85	0	0.00	40.75	10	2,938	0.34%
2023/10/13	1	41.35	14	41.45	41.30	-13	2,962	-0.44%
2023/10/12	0	41.50	1	41.60	41.30	-1	2,990	-0.03%
2023/10/11	1	41.05	6	41.27	41.10	-5	2,993	-0.17%
2023/10/06	0	0.00	7	41.24	41.35	-7	2,980	-0.23%
2023/10/05	0	0.00	4	41.06	40.95	-4	2,995	-0.13%
2023/10/04	5	40.44	0	0.00	40.80	5	3,002	0.17%
2023/10/03	11	41.09	0	0.00	41.05	11	3,016	0.36%
2023/10/02	4	41.48	33	41.62	41.50	-29	3,043	-0.95%
2023/09/28	11	40.65	9	41.00	40.90	2	3,106	0.06%
2023/09/27	17.1	40.40	3	40.78	40.35	14.1	3,132	0.45%
2023/09/26	42	41.04	0	0.00	40.95	42	3,146	1.34%
2023/09/25	1	43.05	0	0.00	41.90	1	3,118	0.03%
2023/09/22	0	0.00	2	41.10	41.40	-2	3,061	-0.07%
2023/09/20	24	42.23	0	0.00	41.85	24	3,045	0.79%
2023/09/19	18.1	43.64	27	44.49	42.75	-8.9	3,033	-0.29%
2023/09/18	1	43.50	6	43.45	43.10	-5	2,978	-0.17%
2023/09/15	10.1	43.14	0	0.00	43.00	10.1	2,965	0.34%
2023/09/14	13.1	43.65	0	0.00	43.50	13.1	2,939	0.45%
2023/09/13	1	44.55	13	44.52	44.40	-12	2,898	-0.41%
2023/09/11	10	43.72	11	43.46	43.80	-1	2,894	-0.03%
2023/09/08	10	44.83	6	45.04	44.85	4	2,844	0.14%
2023/09/07	1	46.10	0	0.00	45.90	1	2,816	0.04%
2023/09/06	0	45.75	0	0.00	45.80	0	2,882	0.00%
2023/09/05	6	45.99	2	45.75	45.90	4	2,854	0.14%
2023/09/04	2	46.58	8	46.88	46.65	-6	2,804	-0.21%
2023/09/01	6	46.04	23	46.96	45.85	-17	2,740	-0.62%
2023/08/31	8	46.51	30	46.69	46.65	-22	2,656	-0.83%
2023/08/30	4	45.43	30	45.13	45.80	-26	2,554	-1.02%
2023/08/29	0	43.90	4	44.30	44.10	-4	2,428	-0.16%
2023/08/28	1	43.60	9	43.75	43.80	-8	2,421	-0.33%
2023/08/25	0	0.00	11	43.29	43.25	-11	2,478	-0.44%
2023/08/24	0	0.00	1	43.05	43.05	-1	2,444	-0.04%
2023/08/23	2.5	43.20	7	43.25	42.95	-4.5	2,425	-0.19%
2023/08/22	1	42.50	3	42.50	42.60	-2	2,386	-0.08%
2023/08/18	0	0.00	11	42.81	42.95	-11	2,361	-0.47%
2023/08/17	1	42.35	10	42.78	42.85	-9	2,326	-0.39%
2023/08/16	1	41.80	3	42.45	42.35	-2	2,277	-0.09%
2023/08/15	0	0.00	13	41.90	42.20	-13	2,221	-0.59%
2023/08/14	2	39.78	0	0.00	39.95	2	2,106	0.09%
2023/08/10	1	38.75	0	0.00	38.75	1	2,084	0.05%
2023/08/09	1	39.55	0	0.00	39.45	1	2,113	0.05%
2023/08/08	0	0.00	15	39.64	40.00	-15	2,112	-0.71%
2023/08/07	1	38.60	1	38.90	38.75	0	2,087	0.00%
2023/08/04	1	38.40	0	0.00	38.50	1	2,080	0.05%
2023/08/02	6	38.58	0	0.00	38.25	6	2,074	0.29%
2023/08/01	13	38.70	0	0.00	38.70	13	2,050	0.63%
2023/07/31	1	39.05	0	0.00	39.00	1	2,043	0.05%
2023/07/28	3	39.40	23.6	39.30	39.70	-20.6	2,008	-1.03%
2023/07/27	12	40.24	10	40.05	40.00	2	1,985	0.10%
2023/07/26	12	40.69	12	41.45	40.50	0	1,964	0.00%
2023/07/25	11	43.23	5	43.29	43.30	6	1,855	0.32%
2023/07/24	1	42.80	9	43.13	43.05	-8	1,768	-0.45%
2023/07/21	0	0.00	1	42.55	42.95	-1	1,720	-0.06%
2023/07/20	13	42.42	16	42.27	42.20	-3	1,692	-0.18%
2023/07/19	4	43.04	1	42.80	42.80	3	1,639	0.18%
2023/07/18	18	43.39	1	43.65	43.25	17	1,633	1.04%
2023/07/17	2	43.68	4	43.59	43.95	-2	1,619	-0.12%
2023/07/14	3	43.03	0	0.00	43.00	3	1,631	0.19%
2023/07/13	0	0.00	13	43.22	42.95	-13	1,683	-0.77%
2023/07/12	11	42.65	0	0.00	42.80	11	1,682	0.65%
2023/07/11	0	0.00	2	43.50	43.05	-2	1,709	-0.12%
2023/07/10	1	43.00	1	43.20	42.90	0	1,779	0.00%
2023/07/07	49	43.31	25	43.61	43.25	24	1,869	1.28%
2023/07/06	3	44.28	50	44.24	43.70	-47	1,839	-2.56%
2023/07/05	0	0.00	1	43.55	43.50	-1	1,757	-0.06%
2023/07/04	0	0.00	2	43.30	43.25	-2	1,720	-0.12%
2023/07/03	0	0.00	10	42.70	42.75	-10	1,688	-0.59%
2023/06/30	0	0.00	2	42.15	42.10	-2	1,678	-0.12%
2023/06/29	2	42.05	0	0.00	42.30	2	1,684	0.12%
2023/06/28	2	42.08	0	0.00	42.00	2	1,691	0.12%
2023/06/27	12	42.12	0	0.00	42.25	12	1,705	0.70%
2023/06/26	1	42.90	5	42.72	42.55	-4	1,751	-0.23%
2023/06/19	3	41.85	0	0.00	41.70	3	1,906	0.16%
2023/06/16	6	42.20	4	42.30	41.90	2	1,926	0.10%
2023/06/15	2	41.63	0	0.00	41.55	2	1,872	0.11%
2023/06/14	2	41.90	1.1	42.05	41.80	0.9	1,881	0.05%
2023/06/13	2	41.98	1	42.00	42.05	1	1,890	0.05%
2023/06/12	22	42.39	9	42.24	41.90	13	1,870	0.70%
2023/06/08	2	41.18	23	40.80	40.80	-21	1,797	-1.17%
2023/06/07	24	41.70	0	0.00	41.60	24	1,797	1.33%
2023/06/05	0	0.00	3	42.08	41.95	-3	1,809	-0.17%
2023/06/02	21	41.77	41	41.93	41.75	-20	1,802	-1.11%
2023/06/01	0	0.00	3	41.92	41.65	-3	1,802	-0.17%
2023/05/31	0	0.00	25	41.63	41.65	-25	1,784	-1.40%
2023/05/30	5	40.35	0.1	40.30	40.35	5	1,698	0.29%
2023/05/25	0	0.00	7	40.25	40.10	-7	1,743	-0.40%
2023/05/22	0	0.00	2	40.38	40.30	-2	1,757	-0.11%
2023/05/18	0.1	39.85	0	0.00	40.10	0.1	1,762	0.01%
2023/05/17	1	39.85	0	0.00	39.90	1	1,761	0.06%
2023/05/16	0	0.00	3	39.40	39.50	-3	1,757	-0.17%
2023/05/15	2	39.38	4	39.35	39.50	-2	1,763	-0.11%
2023/05/12	0.1	40.75	0	0.00	40.80	0.1	1,747	0.00%
2023/05/10	15	41.47	0	0.00	41.70	15	1,799	0.83%
2023/05/09	8	41.60	0	0.00	41.60	8	1,820	0.44%
2023/05/08	0	0.00	22	41.90	42.00	-22	1,870	-1.18%
2023/05/05	27	41.66	20	41.93	41.40	7	1,910	0.37%
2023/05/03	5	42.10	0	0.00	42.10	5	1,959	0.26%
2023/05/02	5	42.10	2	42.33	42.45	3	1,981	0.15%
2023/04/28	1	41.75	1	41.80	41.90	0	2,000	0.00%
2023/04/27	0	0.00	2	41.40	41.15	-2	1,989	-0.10%
2023/04/26	0	0.00	4	41.04	41.30	-4	1,981	-0.20%
2023/04/25	3	40.95	0	0.00	40.60	3	1,982	0.15%
2023/04/24	20	41.45	1	41.75	41.35	19	1,956	0.97%
2023/04/21	0.1	41.65	2	41.50	41.45	-2	1,950	-0.10%
2023/04/19	0	0.00	26	43.39	43.25	-26	1,909	-1.36%
2023/04/18	1	43.25	13	43.13	42.95	-12	1,859	-0.65%
2023/04/17	0.1	43.35	1	43.25	43.35	-0.9	1,795	-0.05%
2023/04/14	2	43.35	10	43.14	43.25	-8	1,775	-0.45%
2023/04/13	12.1	43.24	9	43.35	43.05	3.1	1,728	0.18%
2023/04/12	10	42.67	4	42.73	43.15	6	1,639	0.37%
2023/04/11	2	41.80	0	0.00	41.75	2	1,520	0.13%
2023/04/07	0	0.00	6	41.76	41.80	-6	1,506	-0.40%
2023/04/06	1	41.40	0	0.00	41.40	1	1,501	0.07%
2023/03/31	2	41.40	26	41.42	41.35	-24	1,495	-1.60%
2023/03/30	1	41.85	8	41.61	41.35	-7	1,482	-0.47%
2023/03/28	2	41.50	0	41.55	41.40	2	1,476	0.13%
2023/03/27	14	42.46	3	43.32	41.70	11	1,461	0.75%
2023/03/24	63	42.53	20.4	41.64	42.85	42.6	1,396	3.05%
2023/03/23	1	40.05	12	39.97	40.05	-11	1,192	-0.92%
2023/03/21	3	39.90	6	39.10	39.40	-3	1,182	-0.25%
2023/03/20	1.1	39.10	0	0.00	39.00	1.1	1,161	0.09%
2023/03/17	2.2	39.07	2	39.28	39.10	0.2	1,183	0.02%
2023/03/16	6	38.33	10	38.15	38.30	-4	1,158	-0.35%
2023/03/13	0	0.00	30	38.81	39.30	-30	1,263	-2.37%
2023/03/10	32	39.34	26	39.59	39.30	6	1,346	0.45%
2023/03/09	6	40.54	1	40.50	40.30	5	1,400	0.36%
2023/03/08	20.1	40.50	0	0.00	40.50	20.1	1,474	1.36%
2023/03/07	10	40.25	0	0.00	40.25	10	1,633	0.61%
2023/03/02	3	39.30	13	39.29	39.40	-10	1,795	-0.56%
2023/03/01	15	38.92	2	39.05	39.00	13	1,778	0.73%
2023/02/24	0.1	39.75	0	0.00	39.90	0.1	1,752	0.01%
2023/02/23	1	39.95	0	0.00	39.90	1	1,738	0.06%
2023/02/21	2	40.50	1	40.50	40.40	1	1,727	0.06%
2023/02/20	1	40.00	0	0.00	40.05	1	1,730	0.06%
2023/02/15	0	0.00	13	40.00	39.95	-13	1,809	-0.72%
2023/02/10	0	0.00	1	40.70	40.35	-1	1,828	-0.05%
2023/02/09	0	0.00	8	40.71	40.75	-8	1,811	-0.44%
2023/02/08	0	0.00	0	40.35	40.35	0	1,776	0.00%
2023/02/06	0	0.00	4.6	40.11	40.10	-4.6	1,736	-0.26%
2023/02/03	0	39.70	1	39.75	39.80	-1	1,685	-0.06%
2023/01/31	0	0.00	11	38.55	38.55	-11	1,595	-0.69%
2023/01/30	5	37.65	0	0.00	38.00	5	1,579	0.32%
2023/01/16	0	0.00	4	36.85	36.70	-4	1,555	-0.26%
2023/01/13	2	37.05	0	0.00	36.85	2	1,559	0.13%
2023/01/10	2	37.55	19	37.50	37.50	-17	1,657	-1.03%
2023/01/09	19	37.25	0	0.00	37.30	19	1,680	1.13%
2023/01/05	0	0.00	2	37.18	37.15	-2	1,774	-0.11%
2023/01/04	1	36.95	0	0.00	37.00	1	1,848	0.05%
2023/01/03	2	36.60	19	37.04	37.10	-17	1,983	-0.86%
2022/12/29	1	36.25	1	36.60	36.95	0	2,132	0.00%
2022/12/28	17	36.76	0	0.00	36.65	17	2,133	0.80%
2022/12/27	0	0.00	2	37.25	37.30	-2	2,130	-0.09%
2022/12/26	10	36.80	27	37.01	37.10	-17	2,135	-0.80%
2022/12/23	17.2	36.64	0	0.00	36.85	17.2	2,139	0.80%
2022/12/21	0.2	36.80	0	0.00	36.65	0.2	2,143	0.01%
2022/12/20	0.2	37.36	0	0.00	36.85	0.2	2,127	0.01%
2022/12/19	0	37.65	0	0.00	37.85	0	2,122	0.00%
2022/12/14	2	38.65	0	0.00	38.35	2	2,106	0.09%
2022/12/13	1	37.90	1	38.25	37.95	0	2,097	0.00%
2022/12/12	0	0.00	40	37.79	38.40	-40	2,085	-1.92%
2022/12/09	19	38.57	13	39.06	38.25	6	2,083	0.29%
2022/12/08	1	38.70	0	0.00	39.00	1	2,060	0.05%
2022/12/07	46	38.76	4	39.05	38.85	42	2,051	2.05%
2022/12/06	0	0.00	44	39.74	39.40	-44	2,018	-2.18%
2022/12/05	8	39.46	2	40.03	39.25	6	1,974	0.30%
2022/12/02	49	40.07	31	39.89	39.90	18	1,934	0.93%
2022/12/01	12	39.13	5	38.88	39.20	7	1,848	0.38%
2022/11/29	9	38.78	24	38.78	38.80	-15	1,697	-0.88%
2022/11/28	3	37.45	15	37.88	38.20	-12	1,540	-0.78%
2022/11/25	4	36.99	2	37.23	36.35	2	1,451	0.14%
2022/11/22	2	35.25	0	0.00	35.25	2	1,391	0.14%
2022/11/18	0	0.00	1.1	35.95	35.70	-1.1	1,428	-0.07%
2022/11/14	0	35.70	0	0.00	35.75	0	1,600	0.00%
2022/11/11	1	34.91	1	35.20	34.70	0	1,623	0.00%
2022/11/10	1.5	34.87	0	0.00	35.20	1.5	1,644	0.09%
2022/11/09	0.2	35.02	0	0.00	35.40	0.2	1,645	0.01%
2022/11/08	0.3	35.09	42	35.07	34.90	-41.7	1,631	-2.55%
2022/11/07	0	35.20	0	0.00	35.35	0	1,620	0.00%
2022/11/03	0.2	34.25	0	0.00	34.30	0.2	1,609	0.01%
2022/11/02	0	0.00	1	34.30	34.60	-1	1,607	-0.06%
2022/10/31	1	33.70	0	0.00	33.60	1	1,606	0.06%
2022/10/28	0.2	33.65	0	0.00	33.30	0.2	1,606	0.01%
2022/10/27	0	0.00	5	34.14	34.20	-5	1,596	-0.31%
2022/10/26	10.2	33.66	5	33.75	33.40	5.2	1,587	0.33%
2022/10/25	0.2	34.30	5	34.28	33.95	-4.8	1,573	-0.31%
2022/10/24	42	34.77	0	0.00	34.65	42	1,568	2.68%
2022/10/21	0.2	34.15	2	34.05	34.40	-1.8	1,560	-0.12%
2022/10/20	0.5	34.80	23	34.35	34.60	-22.5	1,554	-1.45%
2022/10/19	0	36.35	0	0.00	35.70	0	1,482	0.00%
2022/10/18	1	37.15	1	36.30	36.25	0	1,466	0.00%
2022/10/17	2	36.40	0	0.00	36.80	2	1,443	0.14%
2022/10/14	0	0.00	3	36.15	36.60	-3	1,417	-0.21%
2022/10/13	24.5	35.03	40	36.16	34.80	-15.5	1,383	-1.12%
2022/10/12	46	36.92	13	37.03	37.20	33	1,324	2.49%
2022/10/11	32	36.36	32	36.62	36.35	0	1,265	0.00%
2022/10/07	36	36.71	24	36.66	37.25	12	1,124	1.07%
2022/10/06	24	33.99	29	34.17	34.20	-5	975	-0.51%
2022/10/05	5	33.85	0	0.00	33.80	5	974	0.51%
2022/09/30	0	0.00	1	33.20	33.90	-1	967	-0.10%
2022/09/29	1	33.30	1	33.00	33.00	0	961	0.00%
2022/09/28	1	33.30	1	34.25	32.90	0	961	0.00%
2022/09/26	2.4	33.50	12	33.69	33.45	-9.6	956	-1.00%
2022/09/23	2.4	34.97	0	0.00	34.80	2.4	950	0.25%
2022/09/22	0.2	35.25	40	35.36	35.40	-39.8	953	-4.17%
2022/09/21	43	36.01	0	0.00	35.60	43	946	4.54%
2022/09/20	5	36.25	20	36.51	36.60	-15	940	-1.59%
2022/09/14	15	36.85	0	0.00	36.95	15	964	1.55%
2022/09/08	0	0.00	40	36.46	36.45	-40	971	-4.12%
2022/09/06	40	36.21	0	0.00	36.00	40	962	4.16%
2022/09/02	0	0.00	40	36.90	37.00	-40	952	-4.20%
2022/09/01	42	36.66	0	0.00	36.70	42	942	4.45%
2022/08/31	2	37.25	3	37.43	37.30	-1	928	-0.11%
2022/08/30	0	0.00	2	37.70	37.65	-2	919	-0.22%
2022/08/29	11	36.90	11	37.21	37.35	0	910	0.00%
2022/08/26	0	0.00	42	37.70	37.90	-42	892	-4.71%
2022/08/25	40	37.43	0	0.00	37.50	40	871	4.59%
2022/08/24	3	37.65	4	37.40	37.35	-1	854	-0.12%
2022/08/23	2	36.90	0	0.00	37.00	2	838	0.24%
2022/08/22	2	38.35	1	38.65	37.35	1	816	0.12%
2022/08/19	5	37.93	8	38.29	38.25	-3	759	-0.40%
2022/08/18	1	36.80	3	37.00	36.95	-2	642	-0.31%
2022/08/17	41	35.89	40	36.15	36.40	1	582	0.17%
2022/08/16	0	0.00	40	34.73	34.85	-40	524	-7.62%
2022/08/15	40	34.12	0	0.00	34.15	40	510	7.84%
2022/08/12	0	0.00	33	33.10	33.40	-33	500	-6.59%
2022/08/11	33	32.78	0	0.00	32.80	33	494	6.68%
2022/08/10	0	0.00	2	32.33	32.50	-2	493	-0.41%
2022/08/04	2.2	31.66	1	31.55	31.65	1.2	479	0.25%
2022/08/03	2	32.05	0	0.00	32.00	2	473	0.42%
2022/07/29	0	0.00	2	32.43	32.50	-2	487	-0.41%
2022/07/27	1	31.95	0	0.00	32.10	1	489	0.20%
2022/07/22	3	31.80	0	0.00	31.85	3	491	0.61%
2022/07/21	3.2	31.39	0	0.00	31.70	3.2	509	0.63%
2022/07/20	37	31.65	0	0.00	31.55	37	508	7.27%
2022/07/19	0.2	31.53	0	0.00	31.45	0.2	511	0.04%
2022/07/18	0	0.00	6	32.63	32.65	-6	514	-1.17%
2022/07/15	5	32.12	1	32.15	32.10	4	500	0.80%
2022/07/12	3	31.73	0	0.00	31.35	3	504	0.59%
2022/07/08	0	0.00	1	32.55	32.30	-1	518	-0.19%
2022/07/07	0	0.00	1	31.75	31.60	-1	521	-0.19%
2022/07/06	2	31.35	0	0.00	31.40	2	529	0.38%
2022/07/04	1	32.00	1	32.25	32.10	0	549	0.00%
2022/07/01	0	0.00	5	32.34	32.05	-5	557	-0.90%
2022/06/30	2	33.45	0	0.00	33.05	2	556	0.36%
2022/06/29	0	0.00	11	34.24	34.15	-11	550	-2.00%
2022/06/28	0	0.00	9	34.44	34.45	-9	563	-1.60%
2022/06/24	0	0.00	1	34.60	34.60	-1	583	-0.17%
2022/06/23	1	33.95	2	33.80	33.95	-1	579	-0.17%
2022/06/22	3	33.88	20	33.95	33.95	-17	590	-2.88%
2022/06/20	1.2	32.98	0.1	33.20	32.50	1.1	580	0.19%
2022/06/17	1	33.50	2	33.40	33.20	-1	578	-0.17%
2022/06/14	1	33.60	0	0.00	33.85	1	588	0.17%
2022/06/13	0	0.00	1	34.00	33.95	-1	593	-0.17%
2022/06/09	1	34.75	1	34.80	34.75	0	596	0.00%
2022/06/01	0	0.00	2	35.05	35.10	-2	621	-0.32%
2022/05/31	0	0.00	1	34.80	34.90	-1	624	-0.16%
2022/05/30	0	0.00	2	34.35	34.45	-2	624	-0.32%
2022/05/27	1	33.95	4	34.00	34.05	-3	624	-0.48%
2022/05/26	5	33.80	1.2	34.11	33.80	3.8	626	0.61%
2022/05/25	0	0.00	1	33.65	33.65	-1	629	-0.16%
2022/05/23	0.2	34.05	0	0.00	33.60	0.2	638	0.03%
2022/05/20	0	0.00	5	34.10	34.20	-5	642	-0.78%
2022/05/17	0	0.00	30	33.35	33.35	-30	667	-4.49%
2022/05/16	0	0.00	2	33.30	33.05	-2	672	-0.30%
2022/05/13	0	0.00	2	33.05	32.85	-2	675	-0.30%
2022/05/12	7.1	32.75	0	0.00	32.70	7.1	687	1.03%
2022/05/11	13.1	33.39	0	0.00	33.30	13.1	689	1.90%
2022/05/10	4	32.84	5	33.19	34.00	-1	693	-0.14%
2022/05/09	0.4	33.58	0	0.00	33.25	0.4	690	0.06%
2022/05/04	8	34.19	0	0.00	34.30	8	705	1.13%
2022/05/03	2	34.20	3	34.05	34.20	-1	718	-0.14%
2022/04/27	4.1	33.80	0	0.00	33.75	4.1	769	0.53%
2022/04/25	0	0.00	12	35.15	35.00	-12	773	-1.55%
2022/04/22	0	0.00	4	35.70	35.75	-4	774	-0.52%
2022/04/21	0	0.00	6	36.15	36.00	-6	797	-0.75%
2022/04/20	0	0.00	8	35.44	35.75	-8	808	-0.99%
2022/04/19	1	34.95	0	0.00	35.05	1	839	0.12%
2022/04/18	3	34.67	0	0.00	34.60	3	869	0.34%
2022/04/15	15.1	34.98	0	0.00	34.90	15.1	903	1.67%
2022/04/14	0.3	35.50	0	0.00	35.35	0.3	978	0.03%
2022/04/13	0.5	35.75	0	0.00	35.50	0.5	1,170	0.04%
2022/04/12	2	35.25	0	0.00	35.25	2	1,436	0.14%
2022/04/11	10.2	36.22	5	36.40	35.95	5.2	1,527	0.34%
2022/04/08	2	36.98	24	36.90	36.90	-22	1,637	-1.34%
2022/04/07	16	37.10	19	37.20	37.00	-3	1,639	-0.18%
2022/04/06	1.2	37.22	2	37.30	37.50	-0.8	1,631	-0.05%
2022/04/01	2	37.53	0	0.00	37.50	2	1,630	0.12%
2022/03/31	1.1	37.51	4	37.75	37.85	-2.9	1,642	-0.18%
2022/03/30	1.1	37.66	0	0.00	37.70	1.1	1,638	0.07%
2022/03/29	1.3	37.77	2	37.70	37.70	-0.7	1,626	-0.04%
2022/03/28	7.9	37.81	2	37.93	38.05	5.9	1,618	0.36%
2022/03/25	2.1	38.13	1	38.20	38.30	1.1	1,615	0.07%
2022/03/24	0	0.00	3.2	38.93	39.10	-3.2	1,598	-0.20%
2022/03/23	1	38.50	11	38.50	38.80	-10	1,592	-0.63%
2022/03/21	2	38.18	0	0.00	38.20	2	1,590	0.13%
2022/03/17	44	38.04	0	0.00	38.00	44	1,596	2.76%
2022/03/16	1	37.75	0	0.00	37.60	1	1,588	0.06%
2022/03/15	4	37.85	2	37.65	37.70	2	1,594	0.13%
2022/03/14	3	37.98	1	38.05	38.05	2	1,596	0.13%
2022/03/11	0	0.00	52	38.05	38.00	-52	1,596	-3.26%
2022/03/07	25	37.91	10	37.91	37.90	15	1,602	0.94%
2022/03/03	0	0.00	1	38.90	38.65	-1	1,600	-0.06%
2022/03/01	1.1	38.66	0	0.00	38.60	1.1	1,610	0.07%
2022/02/25	0.2	38.35	6	38.23	38.20	-5.8	1,619	-0.36%
2022/02/24	2.2	38.23	1	38.20	38.00	1.2	1,654	0.07%
2022/02/23	2	38.75	0	0.00	38.75	2	1,654	0.12%
2022/02/22	1	38.90	1	38.70	38.70	0	1,656	0.00%
2022/02/21	0	0.00	1	38.90	39.20	-1	1,667	-0.06%
2022/02/18	0	0.00	2	39.10	39.15	-2	1,694	-0.12%
2022/02/17	0	0.00	2	39.02	38.90	-2	1,694	-0.12%
2022/02/16	0.2	38.50	0	0.00	38.40	0.2	1,697	0.01%
2022/02/14	2.2	38.10	0	0.00	38.15	2.2	1,700	0.13%
2022/02/11	1.2	38.61	0	0.00	38.60	1.2	1,697	0.07%
2022/02/10	1	38.85	0	0.00	39.05	1	1,697	0.06%
2022/02/08	0	0.00	3	38.88	38.85	-3	1,700	-0.18%
2022/02/07	0.2	38.24	0	0.00	38.10	0.2	1,707	0.01%
2022/01/26	0	0.00	1	37.60	37.70	-1	1,709	-0.06%
2022/01/25	19.1	37.63	0	0.00	37.55	19.1	1,721	1.11%
2022/01/24	9.3	37.90	0	0.00	37.85	9.3	1,715	0.54%
2022/01/21	3.1	38.52	0	0.00	38.40	3.1	1,712	0.18%
2022/01/20	0.2	38.60	0	0.00	39.00	0.2	1,725	0.01%
2022/01/19	0.2	38.70	0	0.00	38.55	0.2	1,736	0.01%
2022/01/18	0.1	39.00	0	0.00	38.90	0.1	1,724	0.01%
2022/01/17	3.9	38.70	1	38.95	38.95	2.9	1,720	0.17%
2022/01/14	2.1	38.61	0	0.00	38.65	2.1	1,719	0.12%
2022/01/13	5.1	39.20	0	0.00	39.30	5.1	1,718	0.30%
2022/01/12	4.2	39.10	0	0.00	39.60	4.2	1,708	0.25%
2022/01/11	9.2	39.70	1	39.80	39.50	8.2	1,678	0.49%
2022/01/10	12.9	40.20	0	0.00	40.15	12.9	1,653	0.78%
2022/01/07	40	40.85	5	41.77	40.70	35	1,623	2.16%
2022/01/06	4	42.45	24	42.45	41.80	-20	1,541	-1.30%
2022/01/05	36.1	40.90	24.1	42.14	42.80	12	1,360	0.88%
2022/01/04	8.2	41.08	23	41.87	40.80	-14.8	1,101	-1.34%
2022/01/03	5	40.82	14	40.70	41.35	-9	1,033	-0.87%
2021/12/30	0	0.00	1	39.65	39.55	-1	963	-0.10%
2021/12/28	0	0.00	2	39.35	39.40	-2	1,040	-0.19%
2021/12/27	2	39.55	2	39.53	39.40	0	1,041	0.00%
2021/12/24	0	0.00	1	39.35	39.00	-1	1,036	-0.10%
2021/12/23	0	0.00	5	38.85	39.00	-5	1,039	-0.48%
2021/12/20	4	38.46	0	0.00	38.55	4	1,049	0.38%
2021/12/14	2	38.80	0	0.00	38.75	2	1,085	0.18%
2021/12/13	0	0.00	4	39.26	39.25	-4	1,092	-0.37%
2021/12/09	0	0.00	1	39.05	38.90	-1	1,087	-0.09%
2021/12/08	0	0.00	0.5	38.55	38.50	-0.5	1,076	-0.05%
2021/12/06	2	37.98	0	0.00	38.05	2	1,073	0.19%
2021/12/03	1	38.00	0	0.00	38.15	1	1,082	0.09%
2021/12/02	13	38.06	0	0.00	38.00	13	1,078	1.21%
2021/12/01	1	38.30	0	0.00	38.40	1	1,073	0.09%
2021/11/29	2	37.98	2	38.30	38.20	0	1,076	0.00%
2021/11/26	9	38.89	10	38.95	38.80	-1	1,086	-0.09%
2021/11/25	0	0.00	2	39.55	39.50	-2	1,083	-0.18%
2021/11/24	5	39.30	3	39.53	39.65	2	1,082	0.18%
2021/11/23	17	39.43	7	39.80	39.05	10	1,079	0.93%
2021/11/22	0	0.00	10	39.50	39.70	-10	1,045	-0.96%
2021/11/18	3	39.25	0	0.00	39.20	3	1,034	0.29%
2021/11/17	1	39.35	0	0.00	39.55	1	1,021	0.10%
2021/11/15	4	38.50	4	38.70	38.65	0	998	0.00%
2021/11/12	0	0.00	17	38.90	38.90	-17	991	-1.71%
2021/11/11	1	39.10	0	0.00	38.90	1	1,004	0.10%
2021/11/04	5	38.96	1	39.00	39.00	4	1,053	0.38%
2021/11/03	12	38.82	0	0.00	38.85	12	1,048	1.14%
2021/11/02	1	38.65	0	0.00	38.40	1	1,045	0.10%
2021/10/28	20	38.46	3	38.92	39.05	17	1,046	1.62%
2021/10/25	0	0.00	1	38.05	38.10	-1	1,036	-0.10%
2021/10/22	0	0.00	1	37.45	37.60	-1	1,058	-0.09%
2021/10/21	1	37.60	1	38.30	37.60	0	1,091	0.00%
2021/10/20	0	0.00	1	37.85	37.80	-1	1,077	-0.09%
2021/10/19	0	0.00	2	37.73	37.60	-2	1,087	-0.18%
2021/10/18	8	37.29	5	37.66	37.50	3	1,101	0.27%
2021/10/15	0	37.15	0	0.00	37.45	0	1,140	0.00%
2021/10/14	2	36.85	0	0.00	36.90	2	1,250	0.16%
2021/10/13	3	37.07	0	0.00	37.10	3	1,332	0.23%
2021/10/12	3	37.95	2	37.90	37.60	1	1,391	0.07%
2021/10/08	0	0.00	1	38.90	38.40	-1	1,463	-0.07%
2021/10/07	0	0.00	3	38.50	38.30	-3	1,858	-0.16%
2021/10/06	3	38.20	1	38.40	38.10	2	1,847	0.11%
2021/10/05	0.1	36.80	0	0.00	37.00	0.1	1,774	0.01%
2021/10/01	18	37.61	0	0.00	37.20	18	1,804	1.00%
2021/09/30	0	0.00	25	37.92	38.05	-25	1,811	-1.38%
2021/09/24	0	37.45	2	37.73	37.70	-2	1,870	-0.11%
2021/09/17	8	37.05	5	37.27	36.90	3	1,883	0.16%
2021/09/16	3	37.60	0	0.00	37.35	3	1,891	0.16%
2021/09/15	1	37.80	1	38.20	37.80	0	1,898	0.00%
2021/09/14	0	0.00	3	38.07	37.90	-3	1,907	-0.16%
2021/09/13	0	0.00	1	37.95	38.00	-1	1,917	-0.05%
2021/09/10	0	0.00	2	37.88	37.90	-2	1,936	-0.10%
2021/09/09	0.1	37.56	0	0.00	37.60	0.1	1,960	0.01%
2021/09/08	0.1	38.05	0	0.00	37.60	0.1	1,976	0.01%
2021/09/07	0.2	38.15	0	0.00	38.20	0.2	1,977	0.01%
2021/09/06	1	38.65	1	39.05	38.30	0	1,991	0.00%
2021/08/26	2	38.55	0	0.00	38.55	2	2,000	0.10%
2021/08/18	3.1	37.52	1	37.75	38.50	2.1	2,080	0.10%
2021/08/17	4	38.30	1	37.95	37.90	3	2,091	0.14%
2021/08/16	1	38.90	0	0.00	38.40	1	2,086	0.05%
2021/08/13	1	39.30	0	0.00	39.20	1	2,080	0.05%
2021/08/12	1	39.75	0	0.00	39.75	1	2,080	0.05%
2021/08/11	0	0.00	1	40.45	39.90	-1	2,097	-0.05%
2021/08/09	0	0.00	1	40.45	40.40	-1	2,172	-0.05%
2021/08/06	1	40.90	0	0.00	40.85	1	2,197	0.05%
2021/08/05	0	0.00	1	40.30	41.10	-1	2,223	-0.04%
2021/08/03	2	40.38	2	40.65	40.50	0	2,310	0.00%
2021/08/02	3	40.33	1	40.65	40.45	2	2,335	0.09%
2021/07/30	4	40.60	0	0.00	40.40	4	2,345	0.17%
2021/07/29	1	40.75	0	0.00	40.85	1	2,357	0.04%
2021/07/28	4	40.56	1	40.85	41.00	3	2,374	0.13%
2021/07/27	1	41.50	1	41.50	41.20	0	2,410	0.00%
2021/07/26	2	41.00	3	41.45	41.35	-1	2,424	-0.04%
2021/07/23	0	0.00	11	41.21	41.20	-11	2,446	-0.45%
2021/07/22	1	41.10	0	0.00	40.85	1	2,455	0.04%
2021/07/21	5	40.90	2	41.40	40.60	3	2,469	0.12%
2021/07/20	36	41.39	14	41.27	41.35	22	2,457	0.90%
2021/07/19	10	45.01	0	0.00	45.00	10	2,360	0.42%
2021/07/16	5	45.70	1	45.35	45.30	4	2,335	0.17%
2021/07/15	6	45.55	19	45.86	45.85	-13	2,300	-0.57%
2021/07/14	17	46.49	34	46.88	46.15	-17	2,248	-0.76%
2021/07/13	1	43.50	10	43.77	44.00	-9	1,848	-0.49%
2021/07/12	0	0.00	1	43.50	43.20	-1	1,833	-0.05%
2021/07/09	3	42.75	10	42.85	42.90	-7	1,847	-0.38%
2021/07/08	2	42.83	0	0.00	43.00	2	1,891	0.11%
2021/07/07	5	43.35	0	0.00	43.35	5	1,915	0.26%
2021/07/05	0	0.00	5	43.15	43.35	-5	2,016	-0.25%
2021/07/02	0	0.00	1	42.75	42.60	-1	2,068	-0.05%
2021/07/01	0	0.00	5	42.57	42.45	-5	2,109	-0.24%
2021/06/29	0	0.00	10	42.05	41.90	-10	2,156	-0.46%
2021/06/25	0	0.00	3.1	42.10	42.00	-3.1	2,200	-0.14%
2021/06/24	0	0.00	7	41.51	41.55	-7	2,257	-0.31%
2021/06/23	0	0.00	1	41.05	41.05	-1	2,305	-0.04%
2021/06/21	24	40.38	0	0.00	40.10	24	2,365	1.01%
2021/06/18	42	40.69	0	0.00	40.90	42	2,524	1.66%
2021/06/17	0	0.00	5	41.00	41.15	-5	2,589	-0.19%
2021/06/16	1	40.65	0	0.00	40.55	1	2,646	0.04%
2021/06/15	48	40.40	0	0.00	40.35	48	2,701	1.78%
2021/06/11	1	40.80	0	0.00	40.85	1	2,818	0.04%
2021/06/08	19	40.01	0	0.00	40.00	19	2,888	0.66%
2021/06/07	17	40.08	7	40.45	40.35	10	2,901	0.34%
2021/06/04	66	40.44	0	0.00	40.40	66	2,906	2.27%
2021/06/03	0	0.00	1	41.00	40.85	-1	2,918	-0.03%
2021/06/02	12	40.79	1	40.85	40.65	11	2,943	0.37%
2021/05/28	2	40.00	0	0.00	39.95	2	2,990	0.07%
2021/05/26	5	39.60	2	39.83	39.75	3	3,014	0.10%
2021/05/25	0	0.00	1	40.10	39.85	-1	3,032	-0.03%
2021/05/24	1	38.85	0	0.00	39.10	1	3,059	0.03%
2021/05/20	0.1	38.52	0	0.00	38.25	0.1	3,233	0.00%
2021/05/18	0	0.00	1	38.25	38.85	-1	3,251	-0.03%
2021/05/17	6	37.50	0	0.00	36.90	6	3,251	0.18%
2021/05/12	2	39.33	69	38.36	39.25	-67	3,183	-2.10%
2021/05/11	4	42.29	35	42.21	41.50	-31	3,132	-0.99%
2021/05/10	21	43.17	0	0.00	43.10	21	3,114	0.67%
2021/05/07	30	44.01	0	0.00	44.10	30	3,136	0.96%
2021/05/06	0.1	43.56	0	0.00	42.95	0.1	3,140	0.00%
2021/05/05	1	43.20	0	0.00	43.10	1	3,143	0.03%
2021/05/03	11	45.52	3	45.58	45.10	8	3,291	0.24%
2021/04/29	22	46.41	10	46.85	46.35	12	3,338	0.36%
2021/04/27	8	47.01	0	0.00	46.55	8	3,484	0.23%
2021/04/26	6	46.31	3	46.38	46.25	3	3,494	0.09%
2021/04/22	15	47.20	5	46.64	46.35	10	3,742	0.27%
2021/04/21	3	47.70	2	47.65	47.55	1	3,881	0.03%
2021/04/20	2	47.25	0	0.00	47.30	2	3,910	0.05%
2021/04/19	2	46.85	1	46.80	46.80	1	4,077	0.02%
2021/04/16	1	46.50	5	46.65	46.80	-4	4,170	-0.10%
2021/04/15	6	46.22	1	46.05	46.20	5	4,219	0.12%
2021/04/14	17	46.27	0	0.00	46.40	17	4,309	0.39%
2021/04/13	30	47.22	11	47.36	46.65	19	4,709	0.40%
2021/04/12	14	47.63	11	47.66	47.40	3	4,822	0.06%
2021/04/09	82	47.96	73	48.11	47.80	9	5,091	0.18%
2021/04/08	27	48.17	16	48.40	48.35	11	5,046	0.22%
2021/04/06	15	48.10	4	48.10	48.00	11	5,075	0.22%
2021/04/01	4	47.78	0	0.00	47.75	4	5,204	0.08%
2021/03/31	0	0.00	9	48.12	48.05	-9	5,381	-0.17%
2021/03/30	1	47.90	8	48.00	48.40	-7	5,393	-0.13%
2021/03/29	3	47.88	3	48.00	48.05	0	5,491	0.00%
2021/03/26	18	48.24	0	0.00	48.35	18	5,526	0.33%
2021/03/25	0	0.00	1	48.85	48.40	-1	5,565	-0.02%
2021/03/24	1	48.45	0	0.00	48.50	1	5,578	0.02%
2021/03/23	1	48.60	7	49.66	48.90	-6	5,660	-0.11%
2021/03/22	7	48.69	0	0.00	48.85	7	5,619	0.12%
2021/03/19	0	0.00	3	48.30	48.30	-3	5,702	-0.05%
2021/03/18	10	48.08	4	48.05	48.05	6	6,029	0.10%
2021/03/17	1	47.40	4	47.75	47.85	-3	6,604	-0.05%
2021/03/16	4	47.05	0	0.00	47.05	4	6,611	0.06%
2021/03/15	0	0.00	3	47.10	47.15	-3	6,635	-0.05%
2021/03/12	1	46.85	0	0.00	46.85	1	6,717	0.01%
2021/03/10	2	46.13	0	0.00	45.95	2	6,845	0.03%
2021/03/09	1	45.40	0	0.00	46.10	1	6,962	0.01%
2021/03/05	1	46.55	1	46.30	46.25	0	7,019	0.00%
2021/03/04	2	47.05	2	46.55	46.80	0	7,064	0.00%
2021/03/03	1	47.00	1.3	47.10	47.15	-0.3	7,089	0.00%
2021/03/02	3	47.05	1	46.90	46.30	2	7,058	0.03%
2021/02/25	1	47.10	0	0.00	47.15	1	7,192	0.01%
2021/02/24	7	47.17	0.1	47.00	46.80	6.9	7,232	0.10%
2021/02/23	2	47.48	2	47.85	47.50	0	7,210	0.00%
2021/02/22	1	47.55	3	47.00	47.55	-2	7,116	-0.03%
2021/02/19	10	46.20	0	0.00	46.45	10	7,059	0.14%
2021/02/05	0	0.00	2	44.90	44.55	-2	7,110	-0.03%
2021/02/04	0	0.00	3	44.75	44.45	-3	7,126	-0.04%
2021/02/03	5	44.40	0	0.00	44.35	5	7,123	0.07%
2021/02/02	0	0.00	10	44.80	44.80	-10	7,118	-0.14%
2021/02/01	2	44.10	0	0.00	44.50	2	7,110	0.03%
2021/01/29	1	44.80	0	0.00	44.85	1	7,089	0.01%
2021/01/27	0	0.00	1	46.65	46.75	-1	7,024	-0.01%
2021/01/26	0	0.00	12	46.58	46.50	-12	7,000	-0.17%
2021/01/25	31	46.65	10	46.94	47.00	21	6,957	0.30%
2021/01/22	5	45.83	11	44.73	45.80	-6	6,817	-0.09%
2021/01/21	23	44.16	19	44.70	44.05	4	6,744	0.06%
2021/01/20	1	44.80	10	45.30	44.60	-9	6,668	-0.13%
2021/01/19	2	46.35	0	0.00	46.20	2	6,593	0.03%
2021/01/18	1	46.05	6	45.88	46.15	-5	6,568	-0.08%
2021/01/15	13	48.01	11	47.71	47.25	2	6,499	0.03%
2021/01/14	22	49.33	3	48.60	49.25	19	6,351	0.30%
2021/01/13	1	47.70	0.1	47.95	47.90	0.9	6,186	0.02%
2021/01/12	27	48.13	8	48.26	47.65	19	6,282	0.30%
2021/01/11	13	48.53	5	48.20	48.25	8	6,268	0.13%
2021/01/08	1.1	47.75	2	48.03	47.85	-1	6,230	-0.02%
2021/01/07	3.1	48.30	6	48.15	48.25	-3	6,210	-0.05%
2021/01/06	62	48.88	61	49.35	48.55	1	6,109	0.02%
2021/01/05	3	48.77	4	48.73	48.80	-1	5,670	-0.02%
2021/01/04	10.2	49.14	54.1	48.53	48.50	-43.9	5,539	-0.79%
2020/12/31	45	47.04	1	47.10	47.10	44	5,229	0.84%
2020/12/30	2	47.35	4	47.35	47.40	-2	5,203	-0.04%
2020/12/29	3	47.30	1	47.35	46.95	2	5,154	0.04%
2020/12/28	29	48.16	23	48.24	48.10	6	5,077	0.12%
2020/12/25	4	48.44	5	47.93	48.50	-1	4,927	-0.02%
2020/12/24	2	46.78	0	0.00	46.80	2	4,727	0.04%
2020/12/23	7.2	46.83	10	47.03	47.05	-2.9	4,716	-0.06%
2020/12/22	4.1	47.16	10	47.25	45.80	-5.9	4,700	-0.13%
2020/12/21	16	46.71	8.1	46.85	47.10	7.9	4,638	0.17%
2020/12/17	1	46.25	0	0.00	46.70	1	4,507	0.02%
2020/12/16	0	0.00	1	47.30	47.40	-1	4,408	-0.02%
2020/12/15	4.1	47.62	2	48.00	46.60	2.1	4,289	0.05%
2020/12/14	2	47.60	0.1	48.55	48.20	1.9	4,139	0.05%
2020/12/11	18	46.44	192.3	46.65	47.60	-174.3	3,748	-4.65%	大賣/鉅額交易
2020/12/10	11.1	44.19	21.2	44.38	44.55	-10.1	3,138	-0.32%
2020/12/09	13.2	43.86	37	43.87	43.85	-23.8	3,034	-0.78%
2020/12/08	9	44.27	1	44.55	44.20	8	3,034	0.26%
2020/12/07	13	43.98	16	44.26	44.40	-3	2,953	-0.10%
2020/12/04	44	44.23	1	43.90	44.00	43	2,895	1.49%
2020/12/03	3	44.30	21	44.20	44.20	-18	2,851	-0.63%
2020/12/02	0	0.00	11	43.47	43.60	-11	2,768	-0.40%
2020/12/01	11	43.02	27	43.02	43.40	-16	2,770	-0.58%
2020/11/30	15	43.38	13	43.48	42.90	2	2,867	0.07%
2020/11/27	2	43.05	19	43.06	43.00	-17	2,881	-0.59%
2020/11/26	2	42.45	22	42.64	42.65	-20	2,960	-0.68%
2020/11/25	82	42.51	0	0.00	42.30	82	2,982	2.75%
2020/11/24	16.2	42.77	25	43.14	42.65	-8.8	2,981	-0.30%
2020/11/23	0	0.00	56	42.48	42.55	-56	2,876	-1.95%
2020/11/20	69	41.90	5	41.90	41.85	64	2,850	2.25%
2020/11/19	4	42.06	0	0.00	42.10	4	2,893	0.14%
2020/11/18	18	42.06	0	0.00	42.10	18	2,974	0.61%
2020/11/17	12	42.37	68	42.19	42.15	-56	3,148	-1.78%
2020/11/16	57	41.60	1	41.60	41.60	56	3,284	1.70%
2020/11/13	3	41.50	2	41.55	41.40	1	3,627	0.03%
2020/11/12	0	0.00	2	41.68	41.50	-2	3,711	-0.05%
2020/11/11	1	41.00	1	41.10	41.05	0	3,734	0.00%
2020/11/10	7	40.65	0	0.00	40.85	7	3,747	0.19%
2020/11/09	53	40.74	1	40.95	40.75	52	3,763	1.38%
2020/11/06	2	40.83	0	0.00	40.80	2	3,828	0.05%
2020/11/05	22	40.61	0	0.00	40.75	22	3,879	0.57%
2020/11/04	41.2	40.66	0	0.00	40.65	41.2	3,907	1.05%
2020/11/03	0	0.00	0	40.90	40.60	0	4,019	0.00%
2020/10/30	1	40.65	4	40.83	40.40	-3	4,138	-0.07%
2020/10/28	4	41.81	5	41.70	41.65	-1	4,268	-0.02%
2020/10/27	2	42.00	8	42.25	42.25	-6	4,271	-0.14%
2020/10/26	2	41.80	5	42.04	42.30	-3	4,270	-0.07%
2020/10/23	7	41.86	8	42.33	41.95	-1	4,283	-0.02%
2020/10/22	1	41.95	0	0.00	42.10	1	4,342	0.02%
2020/10/21	2	41.93	4	42.28	42.05	-2	4,348	-0.05%
2020/10/20	21	42.40	15	43.37	42.30	6	4,456	0.13%
2020/10/19	4	42.49	68	42.50	42.85	-64	4,359	-1.47%
2020/10/16	4	41.78	11	41.98	41.05	-7	4,377	-0.16%
2020/10/14	0	0.00	2	40.65	40.80	-2	4,576	-0.04%
2020/10/13	3	40.20	3	40.22	40.35	0	4,787	0.00%
2020/10/12	18	40.86	1	40.50	40.60	17	4,894	0.35%
2020/10/08	23	41.15	0	0.00	41.30	23	4,945	0.47%
2020/10/06	0	0.00	1	41.30	41.25	-1	5,135	-0.02%
2020/10/05	2	41.25	1	41.25	41.25	1	5,566	0.02%
2020/09/30	2	41.10	0	0.00	40.90	2	5,753	0.03%
2020/09/29	11	40.92	0	0.00	40.60	11	5,813	0.19%
2020/09/28	16	41.06	3	41.00	41.05	13	5,978	0.22%
2020/09/25	1	41.65	39	41.02	41.20	-38	6,077	-0.63%
2020/09/24	2	40.33	35	40.36	40.40	-33	6,049	-0.55%
2020/09/23	0	0.00	9	40.00	40.20	-9	6,050	-0.15%
2020/09/22	1	40.20	0	0.00	40.20	1	6,190	0.02%
2020/09/21	11	40.90	0	0.00	40.85	11	6,266	0.18%
2020/09/18	20	41.25	6	41.64	41.75	14	6,300	0.22%
2020/09/17	10	41.25	25	41.59	41.35	-15	6,348	-0.24%
2020/09/16	3	41.33	0	0.00	41.35	3	6,514	0.05%
2020/09/15	0	0.00	10	41.60	41.55	-10	6,828	-0.15%
2020/09/14	0	0.00	20	41.14	41.40	-20	6,860	-0.29%
2020/09/11	19.2	40.19	3	40.20	40.10	16.2	6,849	0.24%
2020/09/10	29	40.70	22	40.90	40.60	7	6,820	0.10%
2020/09/09	20	40.78	9	41.03	41.20	11	6,839	0.16%
2020/09/08	40	41.38	10	41.65	41.65	30	6,812	0.44%
2020/09/07	24	42.28	15	41.88	41.70	9	6,812	0.13%
2020/09/04	1	42.10	3	42.52	42.60	-2	6,795	-0.03%
2020/09/03	11	43.29	68	43.40	43.10	-57	6,761	-0.84%
2020/09/02	26	43.34	25	42.79	42.80	1	6,641	0.02%
2020/09/01	16	42.98	7	43.10	43.10	9	6,643	0.14%
2020/08/31	1	42.05	7	42.30	41.95	-6	6,584	-0.09%
2020/08/28	4	41.65	13	41.97	42.00	-9	6,577	-0.14%
2020/08/27	26	42.12	25	42.24	42.30	1	6,576	0.02%
2020/08/26	2	42.20	0	0.00	42.25	2	6,550	0.03%
2020/08/25	35	42.41	40	42.31	42.25	-5	6,525	-0.08%
2020/08/24	2	43.05	1	43.20	42.75	1	6,469	0.02%
2020/08/21	2	42.35	3	42.78	42.85	-1	6,403	-0.02%
2020/08/20	14	41.50	22	41.52	40.90	-8	6,284	-0.13%
2020/08/19	59	43.64	105	43.34	43.25	-46	6,081	-0.76%	大賣/
2020/08/18	5	41.01	12	41.75	41.85	-7	5,739	-0.12%
2020/08/17	0	0.00	4	41.28	41.35	-4	5,670	-0.07%
2020/08/14	2	40.40	14	40.05	40.20	-12	5,639	-0.21%
2020/08/13	13	40.42	0	0.00	40.40	13	5,632	0.23%
2020/08/12	11	40.52	11	40.54	40.70	0	5,622	0.00%
2020/08/11	6	39.99	9	40.72	40.00	-3	5,566	-0.05%
2020/08/10	3	41.22	2	40.90	41.00	1	5,553	0.02%
2020/08/07	5	41.56	13	41.85	41.15	-8	5,549	-0.14%
2020/08/06	18	41.44	22	41.37	41.05	-4	5,466	-0.07%
2020/08/05	17	41.06	17	41.31	41.45	0	5,439	0.00%
2020/08/04	3	40.65	13	41.26	40.85	-10	5,472	-0.18%
2020/08/03	7	40.29	0	0.00	40.50	7	5,366	0.13%
2020/07/31	14	39.86	0	0.00	39.75	14	5,363	0.26%
2020/07/29	1	39.40	0	0.00	39.35	1	5,379	0.02%
2020/07/28	2.7	39.48	2	39.00	39.00	0.7	5,409	0.01%
2020/07/27	4	41.14	6	40.30	39.90	-2	5,528	-0.04%
2020/07/24	58	42.08	85	42.50	41.50	-27	5,541	-0.49%
2020/07/23	0	0.00	4	41.89	42.35	-4	5,432	-0.07%
2020/07/22	49	41.18	11	41.96	41.35	38	5,414	0.70%
2020/07/21	177	43.49	7	43.54	43.50	170	5,327	3.19%	大買/鉅額交易
2020/07/20	2	43.88	13	43.88	43.95	-11	5,169	-0.21%
2020/07/17	13	44.95	20	44.67	44.55	-7	5,089	-0.14%
2020/07/16	1	44.65	26	44.37	44.50	-25	4,903	-0.51%
2020/07/15	5	43.64	4	44.06	43.45	1	4,803	0.02%
2020/07/14	14	44.04	8	44.03	44.10	6	4,776	0.13%
2020/07/13	11	44.14	4	44.41	44.40	7	4,729	0.15%
2020/07/10	35	44.35	27	44.54	44.45	8	4,649	0.17%
2020/07/09	10	43.30	11	43.31	43.75	-1	4,245	-0.02%
2020/07/08	5	41.90	10	41.75	42.00	-5	4,064	-0.12%
2020/07/07	2	41.53	124.2	41.85	42.00	-122.2	4,020	-3.04%	大賣/鉅額交易
2020/07/06	4	41.23	86	41.17	41.25	-82	3,895	-2.10%
2020/07/03	36	40.33	31	40.77	40.25	5	3,836	0.13%
2020/07/02	16	40.09	14	40.10	40.40	2	3,898	0.05%
2020/07/01	3	40.02	3	40.17	40.05	0	3,958	0.00%
2020/06/30	0	0.00	17	38.99	39.90	-17	3,875	-0.44%
2020/06/29	12	38.38	0	0.00	38.35	12	3,815	0.31%
2020/06/24	2	38.95	0	0.00	39.05	2	3,795	0.05%
2020/06/23	12	39.18	0	0.00	39.40	12	3,794	0.32%
2020/06/22	17	39.27	18	39.84	40.00	-1	3,668	-0.03%
2020/06/18	51	37.70	1	37.70	37.95	50	3,351	1.49%
2020/06/17	3	37.75	0	0.00	37.80	3	3,348	0.09%
2020/06/16	0	0.00	13	37.85	38.00	-13	3,368	-0.39%
2020/06/12	2	36.05	0	0.00	36.90	2	3,425	0.06%
2020/06/10	10	37.85	11	38.08	37.95	-1	3,500	-0.03%
2020/06/09	12	37.88	0	0.00	37.80	12	3,634	0.33%
2020/06/08	11	38.11	3	38.10	38.20	8	3,693	0.22%
2020/06/05	1	38.45	10	38.43	38.75	-9	3,634	-0.25%
2020/06/04	0	0.00	6	37.87	37.95	-6	3,598	-0.17%
2020/06/03	131	37.65	0	0.00	37.70	131	3,619	3.62%	大買/鉅額交易
2020/06/01	10	37.05	18	37.18	37.10	-8	3,607	-0.22%
2020/05/29	4	36.41	0	0.00	36.35	4	3,604	0.11%
2020/05/28	8	36.84	41	36.62	36.70	-33	3,613	-0.91%
2020/05/27	2	37.25	3	37.43	37.35	-1	3,604	-0.03%
2020/05/26	5	36.05	1	37.00	37.00	4	3,549	0.11%
2020/05/25	1	35.50	51	35.70	35.80	-50	3,519	-1.42%
2020/05/22	7	36.07	157	36.06	36.05	-150	3,507	-4.28%	大賣/鉅額交易
2020/05/21	1	36.50	0	0.00	36.50	1	3,494	0.03%
2020/05/20	34	36.32	10	36.20	36.10	24	3,488	0.69%
2020/05/15	3	36.65	1	37.60	36.35	2	3,531	0.06%
2020/05/14	14	37.55	0	0.00	37.10	14	3,515	0.40%
2020/05/13	25	37.82	10	37.91	37.95	15	3,509	0.43%
2020/05/11	1	39.20	0	0.00	38.60	1	3,486	0.03%
2020/05/08	1	37.80	0	0.00	37.90	1	3,389	0.03%
2020/05/07	15	37.32	15	37.53	37.65	0	3,369	0.00%
2020/05/06	70	37.44	5	37.71	37.35	65	3,364	1.93%
2020/05/05	61	37.80	15	37.73	37.65	46	3,364	1.37%
2020/05/04	21	37.47	28	37.78	37.65	-7	3,364	-0.21%
2020/04/30	111	38.34	4	38.30	38.45	107	3,359	3.18%	大買/鉅額交易
2020/04/29	0	0.00	2	36.45	37.10	-2	3,229	-0.06%
2020/04/28	0	0.00	1	36.25	36.30	-1	3,230	-0.03%
2020/04/24	0	0.00	2	36.25	35.75	-2	3,281	-0.06%
2020/04/23	3	35.85	29	35.22	35.85	-26	3,191	-0.81%
2020/04/22	4	33.53	4	33.90	34.55	0	3,150	0.00%
2020/04/21	26	34.42	0	0.00	34.25	26	3,148	0.83%
2020/04/20	23	35.03	18	35.45	35.45	5	3,167	0.16%
2020/04/17	11	35.22	7	35.53	35.20	4	3,171	0.13%
2020/04/16	0	0.00	3	35.52	35.55	-3	3,164	-0.09%
2020/04/15	1	35.65	0	0.00	35.10	1	3,179	0.03%
2020/04/14	3	34.92	4.3	34.73	34.90	-1.3	3,204	-0.04%
2020/04/13	1	34.45	0	0.00	34.50	1	3,247	0.03%
2020/04/10	1	34.30	2	34.45	34.65	-1	3,279	-0.03%
2020/04/09	3	34.27	1	35.10	34.40	2	3,353	0.06%
2020/04/08	2	34.60	1	34.90	35.00	1	3,473	0.03%
2020/04/07	3	34.33	2	34.60	34.90	1	3,459	0.03%
2020/04/06	3	31.38	4	31.98	32.75	-1	3,453	-0.03%
2020/04/01	1	29.70	1	29.70	29.80	0	3,570	0.00%
2020/03/31	1	29.35	0	0.00	29.25	1	3,641	0.03%
2020/03/26	0	0.00	1	29.00	28.70	-1	3,601	-0.03%
2020/03/25	1	27.95	0	0.00	27.70	1	3,579	0.03%
2020/03/20	0	0.00	4	25.70	25.70	-4	3,597	-0.11%
2020/03/19	1	23.45	0	0.00	23.40	1	3,583	0.03%
2020/03/18	1	26.80	0	0.00	26.00	1	3,620	0.03%
2020/03/17	0	0.00	1	26.65	26.90	-1	3,842	-0.03%
2020/03/16	1	28.20	0	0.00	27.80	1	3,911	0.03%
2020/03/13	1	28.35	0	0.00	28.45	1	4,071	0.02%
2020/03/12	4	31.95	2	33.13	31.50	2	4,017	0.05%
2020/03/11	1	35.25	1	35.45	34.80	0	3,992	0.00%
2020/03/10	0	0.00	0	35.35	35.05	0	4,013	0.00%
2020/03/09	2	35.25	0	0.00	35.00	2	4,066	0.05%
2020/03/06	1	36.80	0	0.00	36.75	1	4,173	0.02%
2020/02/27	2	37.15	0	0.00	37.20	2	4,385	0.05%
2020/02/25	1.5	37.72	0	0.00	38.30	1.5	4,392	0.03%
2020/02/24	3	37.85	0	0.00	37.95	3	4,427	0.07%
2020/02/20	1	38.55	0	0.00	38.75	1	4,492	0.02%
2020/02/18	0	0.00	1	38.05	38.10	-1	4,567	-0.02%
2020/02/13	1	39.15	0	0.00	38.85	1	5,135	0.02%
2020/02/07	1	38.80	1	38.70	38.60	0	5,764	0.00%
2020/02/06	2	39.20	0	0.00	39.40	2	5,885	0.03%
2020/02/03	1	37.00	0	0.00	38.00	1	6,511	0.02%
2020/01/30	1	41.30	1	40.30	40.30	0	6,867	0.00%
2020/01/20	1	44.90	5	44.90	44.75	-4	6,931	-0.06%
2020/01/17	1	45.10	0	0.00	44.75	1	7,059	0.01%
2020/01/15	1	44.20	0	0.00	44.10	1	7,475	0.01%
2020/01/14	0	0.00	3	44.10	44.45	-3	8,362	-0.04%
2020/01/10	3	42.88	0	0.00	43.40	3	8,464	0.04%
2020/01/09	1	43.50	0	0.00	43.20	1	8,509	0.01%
2020/01/08	2	43.45	0	0.00	43.25	2	8,763	0.02%
2020/01/07	2	43.00	1	44.50	43.00	1	8,956	0.01%
2020/01/06	2	44.40	0	0.00	44.15	2	9,363	0.02%
2020/01/03	6	45.40	0	0.00	45.35	6	9,819	0.06%
2020/01/02	5	46.14	6.2	46.32	45.90	-1.2	10,112	-0.01%
2019/12/31	1	46.05	1.5	45.77	45.80	-0.5	10,155	0.00%
2019/12/30	28	45.96	38	46.03	46.10	-10	10,186	-0.10%
2019/12/27	17	45.66	6	45.60	46.00	11	10,049	0.11%
2019/12/26	0	0.00	3	44.50	44.80	-3	9,824	-0.03%
2019/12/19	0	0.00	2	43.50	43.20	-2	9,735	-0.02%
2019/12/18	1	43.60	0	0.00	43.40	1	9,748	0.01%
2019/12/17	2	44.00	1	44.40	43.90	1	9,828	0.01%
2019/12/16	1	43.85	1	44.00	44.10	0	9,899	0.00%
2019/12/13	2	43.90	14	44.06	43.70	-12	10,019	-0.12%
2019/12/12	24	44.84	25	45.64	44.65	-1	9,924	-0.01%
2019/12/11	0.1	45.05	4	45.05	45.25	-3.9	9,721	-0.04%
2019/12/10	11	44.82	24	44.96	44.80	-13	9,684	-0.13%
2019/12/09	4	44.00	0	0.00	43.85	4	9,488	0.04%
2019/12/05	0	0.00	7	43.30	43.30	-7	9,755	-0.07%
2019/12/04	12	43.57	8.1	43.00	43.00	3.9	9,952	0.04%
2019/12/03	49	43.96	61	44.24	43.90	-12	9,913	-0.12%
2019/12/02	6	43.30	5	43.50	43.50	1	9,777	0.01%
2019/11/29	15	42.69	3	42.75	43.15	12	9,734	0.12%
2019/11/28	21	43.24	1	43.45	43.45	20	9,673	0.21%
2019/11/27	4	43.38	0	0.00	43.55	4	9,674	0.04%
2019/11/26	0	0.00	1	43.10	43.50	-1	9,652	-0.01%
2019/11/22	1	42.50	0	0.00	42.35	1	9,644	0.01%
2019/11/21	2	42.00	3	42.80	42.60	-1	9,690	-0.01%
2019/11/20	8	42.44	0	0.00	42.35	8	9,701	0.08%
2019/11/19	0	0.00	1	43.40	43.20	-1	9,746	-0.01%
2019/11/18	5	43.35	0	0.00	43.50	5	9,730	0.05%
2019/11/15	2	42.90	3	42.97	43.05	-1	9,742	-0.01%
2019/11/14	2	42.25	1	42.35	42.20	1	9,773	0.01%
2019/11/13	7	42.15	0	0.00	42.10	7	9,656	0.07%
2019/11/12	28	44.75	25	44.98	44.65	3	9,317	0.03%
2019/11/11	25	45.23	23	46.00	45.20	2	9,183	0.02%
2019/11/08	0	0.00	1	45.50	45.70	-1	8,954	-0.01%
2019/11/07	43	45.02	45	44.83	44.95	-2	8,821	-0.02%
2019/11/06	1	44.00	6.1	44.77	44.60	-5.1	8,649	-0.06%
2019/11/05	7	44.14	0.1	44.05	44.05	6.9	8,518	0.08%
2019/11/04	71	45.51	71	45.20	45.00	0	8,393	0.00%
2019/11/01	30	45.93	31	46.50	45.90	-1	8,267	-0.01%
2019/10/31	11	45.79	13	45.69	45.70	-2	7,899	-0.03%
2019/10/30	8	45.47	2	45.50	45.00	6	7,712	0.08%
2019/10/29	10	45.19	14	45.18	44.75	-4	7,522	-0.05%
2019/10/28	5	44.51	15	44.20	44.20	-10	7,296	-0.14%
2019/10/25	52	44.55	81	43.77	43.80	-29	7,172	-0.40%
2019/10/24	76	45.50	34	45.00	44.80	42	7,057	0.60%
2019/10/23	33	45.87	24	46.53	45.05	9	6,886	0.13%
2019/10/22	24	45.81	41	46.45	46.00	-17	6,665	-0.26%
2019/10/21	4	43.74	2	43.98	44.00	2	5,805	0.03%
2019/10/18	0	0.00	3	43.60	43.60	-3	5,744	-0.05%
2019/10/17	2	43.00	5	43.08	43.35	-3	5,658	-0.05%
2019/10/16	8	43.78	4	43.69	43.05	4	5,626	0.07%
2019/10/15	7	43.64	7	43.40	43.30	0	5,344	0.00%
2019/10/14	20	43.01	21	42.64	44.55	-1	5,150	-0.02%
2019/10/09	18	40.03	19	39.89	40.50	-1	4,702	-0.02%
2019/10/08	5	38.78	13	38.66	38.50	-8	4,309	-0.19%
2019/10/07	9.1	37.33	10.1	37.19	37.35	-1	4,173	-0.02%
2019/10/04	2	35.20	8	36.38	36.55	-6	4,071	-0.15%
2019/10/03	1	35.05	1	35.05	35.05	0	3,990	0.00%
2019/10/02	11	35.21	6	35.22	35.40	5	3,985	0.13%
2019/10/01	5	35.15	9	35.10	35.20	-4	3,992	-0.10%
2019/09/27	0	0.00	11	34.85	34.80	-11	4,004	-0.27%
2019/09/26	6	35.73	16	35.83	35.60	-10	3,976	-0.25%
2019/09/25	0	0.00	2	35.55	35.55	-2	3,944	-0.05%
2019/09/24	21	36.50	9	36.00	36.00	12	3,936	0.30%
2019/09/23	8	36.30	8	36.45	36.45	0	3,901	0.00%
2019/09/20	0	0.00	2	36.75	36.10	-2	3,869	-0.05%
2019/09/19	7	36.44	23	36.41	36.50	-16	3,745	-0.43%
2019/09/18	9	36.36	12	36.73	37.00	-3	3,653	-0.08%
2019/09/17	17	35.74	0	0.00	35.55	17	3,510	0.48%
2019/09/16	1	35.70	0	0.00	35.95	1	3,567	0.03%
2019/09/12	3	35.75	16	35.48	36.15	-13	3,531	-0.37%
2019/09/11	6	34.58	17	34.57	34.70	-11	3,454	-0.32%
2019/09/10	2	34.83	2	34.85	34.80	0	3,423	0.00%
2019/09/09	50	36.84	28	36.37	35.70	22	3,350	0.66%
2019/09/06	12	36.33	7	36.41	36.60	5	3,022	0.17%
2019/09/05	10	35.38	23	34.91	34.85	-13	2,852	-0.46%
2019/09/04	0	0.00	0.2	35.20	35.20	-0.2	2,855	-0.01%
2019/09/03	2	35.20	1	34.75	35.20	1	2,837	0.04%
2019/09/02	1	34.80	0	0.00	34.80	1	2,785	0.04%
2019/08/30	26	34.93	26	35.00	34.65	0	2,772	0.00%
2019/08/29	19	34.12	19	34.30	34.50	0	2,747	0.00%
2019/08/28	10	34.35	12	34.50	34.30	-2	2,732	-0.07%
2019/08/27	3	33.73	0	0.00	33.75	3	2,691	0.11%
2019/08/23	0	0.00	1	35.90	35.30	-1	2,631	-0.04%
2019/08/22	2	35.70	1	36.00	35.75	1	2,602	0.04%
2019/08/20	13	35.08	1	35.05	35.05	12	2,497	0.48%
2019/08/19	1	34.95	1	35.05	35.05	0	2,432	0.00%
2019/08/16	0	0.00	1	32.70	32.90	-1	2,354	-0.04%
2019/08/07	3	30.95	19	31.07	31.05	-16	2,406	-0.66%
2019/08/06	1	30.55	2	30.33	30.50	-1	2,497	-0.04%
2019/08/02	1	31.90	0	0.00	31.80	1	2,666	0.04%
2019/08/01	9	33.48	22	32.15	33.35	-13	2,703	-0.48%
2019/07/31	10	33.50	8	34.00	34.00	2	2,807	0.07%
2019/07/30	15	35.11	11	35.15	35.15	4	2,822	0.14%
2019/07/29	4	35.70	6	35.69	35.65	-2	2,808	-0.07%
2019/07/26	5	35.40	5	35.70	35.70	0	2,837	0.00%
2019/07/25	13	34.87	8	34.75	35.30	5	2,875	0.17%
2019/07/24	3	34.73	0	0.00	34.65	3	2,889	0.10%
2019/07/23	0	0.00	8.3	34.90	35.15	-8.3	2,959	-0.28%
2019/07/22	8	35.16	6	34.94	35.15	2	3,052	0.07%
2019/07/19	11	35.14	10	35.24	35.10	1	3,036	0.03%
2019/07/18	9	35.69	0	0.00	34.90	9	3,040	0.30%
2019/07/17	14	34.98	9.1	35.18	35.20	4.9	3,007	0.16%
2019/07/16	15	35.49	18.2	35.18	35.10	-3.2	3,048	-0.10%
2019/07/15	1	35.15	0	0.00	35.15	1	3,079	0.03%
2019/07/12	2	35.55	5.4	35.60	35.80	-3.4	3,119	-0.11%
2019/07/11	12	36.26	0	0.00	36.80	12	3,099	0.39%
2019/07/10	11	34.00	10	34.27	35.80	1	2,908	0.03%
2019/07/02	0	0.00	2	32.40	32.30	-2	3,420	-0.06%
2019/07/01	4	32.20	3	32.45	32.60	1	3,839	0.03%
2019/06/25	2	31.70	5	31.50	31.45	-3	4,004	-0.07%
2019/06/24	1	32.00	0	0.00	32.00	1	4,174	0.02%
2019/06/20	4	32.16	0	0.00	32.35	4	4,331	0.09%
2019/06/19	5	31.35	7	31.53	31.65	-2	4,389	-0.05%
2019/06/18	1	30.85	0	0.00	31.00	1	4,417	0.02%
2019/06/13	1	32.50	5	32.90	31.50	-4	4,625	-0.09%
2019/06/12	8	32.41	2	32.78	32.95	6	4,701	0.13%
2019/06/06	2	30.73	1	30.75	30.65	1	5,754	0.02%
2019/06/05	0	0.00	5	31.38	31.10	-5	6,114	-0.08%
2019/06/04	2	31.13	2	31.30	31.00	0	6,214	0.00%
2019/05/30	1	31.30	3	31.20	31.40	-2	7,087	-0.03%
2019/05/29	2	30.45	0	0.00	30.75	2	7,135	0.03%
2019/05/27	0	0.00	2	31.30	31.50	-2	7,188	-0.03%
2019/05/23	2	31.05	0	31.50	30.90	2	7,217	0.03%
2019/05/22	5	33.08	0	0.00	32.20	5	7,189	0.07%
2019/05/21	0	0.00	7	32.41	32.65	-7	7,196	-0.10%
2019/05/20	2	31.75	0	0.00	32.10	2	7,191	0.03%
2019/05/17	0	0.00	1	32.90	31.55	-1	7,296	-0.01%
2019/05/16	2	33.25	3	33.28	32.85	-1	7,308	-0.01%
2019/05/15	0	0.00	11	33.99	33.95	-11	7,297	-0.15%
2019/05/14	5	32.22	1	31.25	33.00	4	7,285	0.05%
2019/05/13	1	32.75	3	33.60	32.80	-2	7,185	-0.03%
2019/05/10	1	33.80	24	33.82	33.70	-23	7,109	-0.32%
2019/05/09	1	35.90	1	35.35	35.45	0	6,976	0.00%
2019/05/08	13	35.83	1	36.30	35.35	12	6,904	0.17%
2019/05/07	1	37.40	1	37.45	37.35	0	6,796	0.00%
2019/05/06	3	38.00	11	38.30	37.90	-8	6,747	-0.12%
2019/05/03	0	0.00	1	38.20	39.00	-1	6,703	-0.01%
2019/05/02	1	38.90	2	38.13	38.80	-1	6,634	-0.02%
2019/04/30	2	37.05	7	36.96	37.50	-5	6,546	-0.08%
2019/04/29	22	37.87	13	37.56	37.50	9	6,501	0.14%
2019/04/26	19	39.16	19	38.94	38.95	0	6,379	0.00%
2019/04/25	5	38.05	0	0.00	37.95	5	6,240	0.08%
2019/04/24	4	37.85	1	37.80	37.85	3	6,232	0.05%
2019/04/22	7	38.69	8	38.66	38.65	-1	6,181	-0.02%
2019/04/19	3	37.53	0	0.00	37.70	3	6,119	0.05%
2019/04/18	0	0.00	5	38.10	38.25	-5	6,016	-0.08%
2019/04/17	5	40.30	0	0.00	39.20	5	5,932	0.08%
2019/04/16	18	39.88	8	40.20	39.50	10	5,834	0.17%
2019/04/15	40	39.26	0	0.00	40.20	40	5,761	0.69%
2019/04/12	3	39.00	24	40.32	38.95	-21	5,677	-0.37%
2019/04/11	16	40.15	8	40.68	40.05	8	5,554	0.14%
2019/04/10	55	41.66	44.1	41.54	41.10	10.9	5,459	0.20%
2019/04/09	4	42.45	0	0.00	42.90	4	5,339	0.07%
2019/04/08	17	44.49	12	43.34	43.05	5	5,252	0.10%
2019/04/03	19	42.42	33.3	42.74	43.45	-14.3	5,053	-0.28%
2019/04/02	0	0.00	27	39.73	39.50	-27	4,620	-0.58%
2019/04/01	0	0.00	9	39.16	39.00	-9	4,567	-0.20%
2019/03/29	1	39.25	8	39.20	39.20	-7	4,523	-0.15%
2019/03/28	6	39.93	6	39.96	39.05	0	4,497	0.00%
2019/03/27	49	39.97	12	40.08	40.75	37	4,438	0.83%
2019/03/26	19	38.75	13	38.92	39.00	6	4,258	0.14%
2019/03/25	9	38.24	12	37.94	38.00	-3	4,125	-0.07%
2019/03/22	2	38.70	2	38.75	38.25	0	4,042	0.00%
2019/03/21	4	38.25	1	37.80	38.65	3	3,975	0.08%
2019/03/20	4	38.23	3	38.15	38.15	1	3,961	0.03%
2019/03/19	2	38.13	1	39.00	38.00	1	3,894	0.03%
2019/03/18	3	38.23	2	38.45	38.65	1	3,804	0.03%
2019/03/15	11	39.61	11	40.00	38.50	0	3,726	0.00%
2019/03/14	7	39.96	6	40.65	40.65	1	3,582	0.03%
2019/03/13	0	0.00	1	38.50	40.30	-1	3,419	-0.03%
2019/03/12	3	37.50	3	39.70	37.55	0	3,078	0.00%
2019/03/11	14	38.25	31	37.84	38.60	-17	2,521	-0.68%
2019/03/08	2	34.33	0	0.00	35.10	2	2,187	0.09%
2019/03/07	6	34.83	9	34.89	35.10	-3	2,108	-0.14%
2019/03/06	17.5	33.17	51	33.49	34.70	-33.5	1,888	-1.77%
2019/03/05	15	32.05	6	32.38	31.95	9	1,550	0.58%
2019/03/04	4	29.38	0	0.00	30.40	4	1,261	0.32%
2019/02/27	2	28.38	0	0.00	28.80	2	1,193	0.17%
2019/02/26	1	28.20	5	28.30	28.35	-4	1,179	-0.34%
2019/02/22	1	27.20	0	0.00	27.30	1	1,125	0.09%
2019/02/21	0	0.00	1	27.95	27.95	-1	1,133	-0.09%
2019/02/20	2	28.15	0	0.00	28.10	2	1,163	0.17%
2019/02/19	0	0.00	1	27.75	28.00	-1	1,301	-0.08%
2019/02/18	3	27.50	0	0.00	28.00	3	1,411	0.21%
2019/02/14	5	25.40	0	0.00	25.20	5	1,242	0.40%
2019/02/13	10	25.13	4	25.05	25.05	6	1,222	0.49%
2019/01/28	12	24.39	0.1	24.20	24.40	11.9	1,180	1.01%
2019/01/23	0	0.00	2	23.60	23.70	-2	1,175	-0.17%
2019/01/09	0	0.00	0.1	23.25	23.40	-0.1	1,234	0.00%
2019/01/04	2	22.40	0	0.00	22.50	2	1,256	0.16%
2018/12/24	0	0.00	31	24.03	24.05	-31	1,352	-2.29%
2018/12/19	14	23.89	0	0.00	23.70	14	1,348	1.04%
2018/12/18	0	0.00	8	24.00	23.85	-8	1,350	-0.59%
2018/12/17	10	24.33	0.7	24.50	24.35	9.3	1,433	0.65%
2018/12/14	1	24.65	0	0.00	24.60	1	1,449	0.07%
2018/12/13	5	25.04	40	25.31	25.20	-35	1,446	-2.42%
2018/12/11	4	24.15	0	24.40	24.20	4	1,432	0.28%
2018/12/10	2	24.20	2	24.30	24.15	0	1,439	0.00%
2018/12/07	0	0.00	10	24.90	24.90	-10	1,441	-0.69%
2018/12/05	0	0.00	2	25.40	25.40	-2	1,438	-0.14%
2018/12/04	1	25.60	1	25.10	25.65	0	1,453	0.00%
2018/12/03	0	0.00	3	25.00	25.25	-3	1,434	-0.21%
2018/11/30	2	24.40	0	0.00	24.30	2	1,402	0.14%
2018/11/29	60	24.44	1	24.50	24.30	59	1,383	4.26%
2018/11/28	0	0.00	1	24.60	24.55	-1	1,362	-0.07%
2018/11/27	3	24.00	0	0.00	24.00	3	1,334	0.22%
2018/11/26	0	0.00	3	24.10	24.10	-3	1,335	-0.22%
2018/11/22	0	0.00	1	24.80	24.35	-1	1,335	-0.07%
2018/11/20	0	0.00	3	24.42	24.15	-3	1,301	-0.23%
2018/11/19	2	23.80	3	23.98	24.10	-1	1,272	-0.08%
2018/11/16	3	24.07	7	23.96	24.00	-4	1,240	-0.32%
2018/11/15	0	0.00	10	23.45	23.45	-10	1,079	-0.93%
2018/11/13	4	21.35	0	0.00	21.60	4	952	0.42%
2018/11/12	0	0.00	0	21.85	21.80	0	962	0.00%
2018/11/08	0	0.00	5	21.75	21.75	-5	1,037	-0.48%
2018/11/07	1	21.40	0	0.00	21.55	1	1,040	0.10%
2018/11/02	0	0.00	5	21.71	21.75	-5	1,074	-0.47%
2018/10/31	0	0.00	3	21.15	21.30	-3	1,071	-0.28%
2018/10/29	0	0.00	8	20.28	20.35	-8	1,085	-0.74%
2018/10/19	0	0.00	1	21.20	21.10	-1	1,134	-0.09%
2018/10/18	3	21.87	0	0.00	21.80	3	1,111	0.27%
2018/10/12	7	21.26	2	21.55	21.75	5	1,115	0.45%
2018/10/11	7	22.00	4	22.04	21.85	3	1,110	0.27%
2018/10/09	0	0.00	0	24.55	24.25	0	1,064	0.00%
2018/10/05	12	25.05	6	25.00	24.30	6	1,052	0.57%
2018/10/04	1	25.95	0	0.00	25.85	1	1,025	0.10%
2018/09/28	3	25.90	0	0.00	25.90	3	1,046	0.29%
2018/09/27	1	26.10	0	0.00	25.95	1	1,038	0.10%
2018/09/21	5	26.25	0	0.00	25.85	5	1,029	0.49%
2018/09/20	3	26.55	0	0.00	26.50	3	936	0.32%
2018/09/19	5	26.97	2	27.25	26.85	3	918	0.33%
2018/09/18	3	27.30	0	0.00	27.20	3	916	0.33%
2018/09/17	1	28.10	6	27.98	28.20	-5	920	-0.54%
2018/09/12	0	0.00	1	26.90	26.95	-1	926	-0.11%
2018/09/10	0	0.00	2	26.85	27.05	-2	937	-0.21%
2018/09/05	6	27.80	0	0.00	27.75	6	944	0.64%
2018/08/30	3	28.40	4	28.89	28.40	-1	983	-0.10%
2018/08/23	1	27.75	0	0.00	27.90	1	1,025	0.10%
2018/08/20	4	27.64	0	0.00	27.60	4	1,039	0.38%
2018/08/17	0	0.00	0	28.15	28.00	0	1,032	0.00%
2018/08/16	3	27.67	0	0.00	27.65	3	1,028	0.29%
2018/08/15	0	0.00	6	28.08	28.30	-6	1,018	-0.59%
2018/08/08	0	0.00	1	30.90	30.85	-1	1,059	-0.09%
2018/07/02	1	32.75	0	0.00	32.55	1	1,095	0.09%
2018/06/29	1	32.50	0	0.00	32.50	1	1,093	0.09%
2018/06/27	0	0.00	2	32.90	32.70	-2	1,087	-0.18%
2018/06/19	3	36.30	0	0.00	35.55	3	1,031	0.29%
2018/06/13	15	36.40	5	35.90	35.95	10	991	1.01%
2018/06/12	0	0.00	5	35.95	35.80	-5	975	-0.51%
2018/06/11	1	36.35	0	0.00	36.35	1	965	0.10%
2018/06/07	10	36.50	10	36.25	36.30	0	961	0.00%
2018/06/05	2	35.80	0	0.00	35.65	2	937	0.21%
2018/05/31	0	0.00	2	35.10	35.45	-2	970	-0.21%
2018/05/28	3	35.10	0	0.00	35.35	3	975	0.31%
2018/05/16	9	35.79	0	0.00	35.55	9	991	0.91%
2018/05/14	0	0.00	2	40.50	40.45	-2	970	-0.21%
2018/05/09	0	0.00	2	40.00	41.00	-2	998	-0.20%
2018/05/04	1	38.50	0	0.00	38.75	1	971	0.10%
2018/05/02	0	0.00	4	38.65	39.20	-4	983	-0.41%
2018/04/30	0	0.00	65	38.41	38.75	-65	990	-6.56%
2018/04/24	1	39.70	1	39.80	40.05	0	1,006	0.00%
2018/04/19	0	41.10	0	0.00	41.10	0	1,015	0.00%
2018/04/11	1	40.40	0	0.00	40.40	1	1,136	0.09%
2018/04/10	0	0.00	5	40.15	41.00	-5	1,165	-0.43%
2018/03/23	1	40.80	0	0.00	40.50	1	1,277	0.08%
2018/03/22	1	41.80	0	0.00	41.70	1	1,372	0.07%
2018/03/13	1	42.70	0	0.00	43.00	1	1,748	0.06%
2018/03/12	0	0.00	3	43.00	42.65	-3	1,768	-0.17%
2018/03/09	1	42.75	0	0.00	42.70	1	1,794	0.06%
2018/03/07	1	43.10	1	43.00	42.85	0	1,843	0.00%
2018/03/06	0	0.00	1	42.50	42.60	-1	1,828	-0.05%
2018/03/05	2	41.60	0	0.00	41.50	2	1,829	0.11%
2018/03/02	1	42.00	0	0.00	42.00	1	1,929	0.05%
2018/02/27	0	0.00	1	42.10	42.20	-1	1,993	-0.05%
2018/02/09	1	40.20	0	0.00	41.10	1	2,135	0.05%
2018/02/08	0	0.00	2	42.28	41.90	-2	2,158	-0.09%
2018/02/06	0	0.00	2.2	41.29	41.75	-2.2	2,182	-0.10%
2018/02/05	3	45.42	0	0.00	45.60	3	2,157	0.14%
2018/02/02	0	0.00	7	46.66	46.95	-7	2,198	-0.32%
2018/02/01	2	46.15	0	0.00	46.15	2	2,287	0.09%
2018/01/31	3	45.95	2.7	46.00	45.95	0.3	2,460	0.01%
2018/01/30	0	0.00	1	46.80	46.75	-1	2,477	-0.04%
2018/01/29	1	46.00	0	0.00	45.90	1	2,474	0.04%
2018/01/25	1	45.90	2	46.23	46.00	-1	2,542	-0.04%
2018/01/24	0	0.00	2	46.30	46.30	-2	2,547	-0.08%
2018/01/23	2	46.70	2	47.08	46.75	0	2,552	0.00%
2018/01/22	2	47.00	0	0.00	46.75	2	2,593	0.08%
2018/01/19	4	47.26	0	0.00	47.40	4	2,660	0.15%
2018/01/16	1	47.50	0	0.00	47.60	1	2,913	0.03%
2018/01/12	8	47.80	6	47.86	47.80	2	3,009	0.07%
2018/01/11	4	47.49	0	0.00	47.05	4	3,037	0.13%
2018/01/09	3	47.97	0	0.00	48.00	3	3,122	0.10%
2018/01/08	5	49.11	1	48.70	48.70	4	3,146	0.13%
2018/01/04	4	49.73	0	0.00	49.45	4	3,273	0.12%
2018/01/02	12	49.58	0	0.00	49.30	12	3,458	0.35%