千附 (8383)-凱基-高美館券商分點個股進出

台股 » 個股 » 千附 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

千附

(8383)

可現股當沖

股價
40.90
漲跌
▼0.20
漲幅
-0.49%
成交量
359張
產業
上櫃其他電子類股
265人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

千附 (8383)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/20	0	0.00	5	40.85	40.90	-5	1,068	-0.47%
2024/05/17	5	40.95	0	0.00	41.10	5	1,071	0.47%
2024/05/15	0.2	40.70	0	0.00	40.60	0.2	1,060	0.02%
2024/05/13	0	0.00	1	39.30	39.45	-1	1,037	-0.10%
2024/05/09	0.3	40.10	0	0.00	39.95	0.3	1,033	0.03%
2024/05/06	2	39.60	0	0.00	39.60	2	1,024	0.20%
2024/05/03	1	39.85	2	40.15	39.90	-1	1,017	-0.10%
2024/05/02	0	0.00	4	40.00	40.00	-4	1,010	-0.40%
2024/04/29	0	0.00	2	41.00	40.85	-2	993	-0.20%
2024/04/26	1	41.05	0	0.00	40.60	1	985	0.10%
2024/04/25	1	41.50	2	41.63	41.35	-1	972	-0.10%
2024/04/24	0	0.00	1	41.75	41.85	-1	961	-0.10%
2024/04/23	2	41.35	2	41.75	41.45	0	945	0.00%
2024/04/19	15.5	43.61	2	42.25	42.25	13.5	883	1.53%
2024/04/18	29	44.52	43	43.93	43.65	-14	766	-1.83%
2024/04/17	1	41.45	1	41.00	41.80	0	600	0.00%
2024/04/16	4	40.51	4	41.40	40.15	0	586	0.00%
2024/04/15	5	41.40	7	41.56	41.40	-2	579	-0.35%
2024/04/11	0	0.00	5	41.45	41.45	-5	556	-0.90%
2024/04/10	10	42.35	19	42.19	41.80	-9	546	-1.65%
2024/04/09	1	40.90	0	0.00	41.15	1	469	0.21%
2024/04/08	0	0.00	3	41.35	41.50	-3	463	-0.65%
2024/04/02	5	40.85	0	0.00	40.80	5	452	1.10%
2024/04/01	0	0.00	4	40.80	41.15	-4	450	-0.89%
2024/03/28	1	41.50	0	0.00	41.00	1	439	0.23%
2024/03/27	0	0.00	6	41.85	41.80	-6	426	-1.41%
2024/03/26	13	40.96	5	41.10	41.10	8	395	2.02%
2024/03/25	5	40.85	0	0.00	40.80	5	381	1.31%
2024/03/22	2	40.55	0	0.00	40.50	2	374	0.53%
2024/03/21	1	40.80	0	0.00	40.70	1	368	0.27%
2024/03/19	0	0.00	3	40.55	40.50	-3	356	-0.84%
2024/03/18	3	40.17	0	0.00	40.45	3	350	0.86%
2024/03/15	1	39.50	1	39.50	39.50	0	338	0.00%
2024/03/14	0	40.00	0	0.00	39.50	0	337	0.00%
2024/03/12	1	39.40	1	39.75	39.85	0	333	0.00%
2024/03/08	0	0.00	1	39.45	39.30	-1	333	-0.30%
2024/03/07	0	40.45	0	0.00	39.95	0	325	0.00%
2024/03/06	5	40.55	0	0.00	40.45	5	317	1.58%
2024/03/05	1	40.85	2	40.80	40.50	-1	312	-0.32%
2024/03/04	0	41.50	0.2	42.17	41.70	-0.2	300	-0.08%
2024/03/01	1	40.70	2	41.00	41.30	-1	244	-0.41%
2024/02/29	1.2	40.17	13	40.35	41.30	-11.8	223	-5.29%
2024/02/27	1	40.30	0	0.00	39.55	1	175	0.57%
2024/02/26	0	40.50	1.5	39.92	40.15	-1.5	167	-0.87%
2024/02/23	0	0.00	1	39.00	38.95	-1	144	-0.71%
2024/02/22	0	39.15	0	0.00	38.70	0	143	0.00%
2024/02/20	2	38.80	0	0.00	38.85	2	136	1.46%
2024/02/16	0	38.45	0	0.00	38.30	0	125	0.00%
2024/02/05	0	38.55	0	0.00	37.85	0	122	0.00%
2024/01/16	0	38.00	0	0.00	37.65	0	106	0.00%
2024/01/11	0	0.00	10	37.30	37.40	-10	108	-9.20%
2024/01/09	1	37.70	0	0.00	37.60	1	110	0.90%
2024/01/04	1	38.05	0	0.00	38.05	1	107	0.93%
2023/12/28	2	38.10	0	0.00	38.00	2	106	1.88%
2023/12/25	0	0.00	1	37.90	37.95	-1	106	-0.94%
2023/12/21	0	0.00	1	38.35	38.30	-1	106	-0.94%
2023/12/15	2	38.35	0	0.00	38.30	2	104	1.92%
2023/12/08	1	38.00	0	0.00	38.00	1	103	0.97%
2023/11/28	0	0.00	1	38.35	38.35	-1	106	-0.94%
2023/11/24	1	38.35	0	0.00	38.25	1	112	0.89%
2023/11/20	1	37.50	0	0.00	37.65	1	129	0.77%
2023/11/16	0	0.00	0.3	37.30	37.40	-0.3	129	-0.27%
2023/11/01	0	0.00	1	37.45	37.20	-1	156	-0.64%
2023/10/27	1	37.35	0	0.00	37.15	1	161	0.62%
2023/10/26	0	0.00	0	37.20	37.10	0	166	0.00%
2023/10/20	0	0.00	1	36.75	37.20	-1	177	-0.56%
2023/10/17	0	37.55	0	0.00	37.15	0	179	0.00%
2023/10/16	1	37.40	0	0.00	37.20	1	180	0.55%
2023/10/02	3	37.40	0	0.00	37.40	3	235	1.27%
2023/09/19	1	37.55	0	0.00	37.50	1	265	0.38%
2023/09/18	1	37.65	0	0.00	37.60	1	267	0.37%
2023/09/14	1	37.55	0	0.00	37.65	1	271	0.37%
2023/09/08	3	37.73	0	0.00	38.15	3	283	1.06%
2023/09/07	1	37.80	1	37.80	37.85	0	283	0.00%
2023/09/05	1	38.35	0	0.00	38.45	1	301	0.33%
2023/09/04	0	0.00	1	38.80	38.75	-1	303	-0.33%
2023/08/30	1	38.30	0	0.00	38.75	1	307	0.33%
2023/08/28	1	38.20	1	38.65	38.30	0	311	0.01%
2023/08/25	1	37.50	1	37.85	37.85	0	302	0.00%
2023/08/23	0	37.80	0	0.00	37.50	0	301	0.00%
2023/08/14	0.3	37.80	0	0.00	37.95	0.3	321	0.08%
2023/08/08	0	0.00	3.6	38.93	38.80	-3.6	325	-1.10%
2023/07/28	1	38.35	0	0.00	38.35	1	378	0.26%
2023/07/27	2	38.10	0	0.00	38.55	2	396	0.50%
2023/07/25	1	38.30	0	0.00	38.55	1	440	0.23%
2023/07/24	1	38.40	0	0.00	38.45	1	461	0.22%
2023/07/18	0	0.00	3	38.80	38.40	-3	600	-0.50%
2023/07/17	1	38.80	2	38.85	38.95	-1	627	-0.16%
2023/07/12	1	39.35	2	39.53	39.35	-1	783	-0.13%
2023/07/10	3	41.75	0	0.00	41.45	3	1,145	0.26%
2023/07/06	0	0.00	2	42.15	41.95	-2	1,194	-0.17%
2023/07/04	0	0.00	1	41.90	42.20	-1	1,383	-0.07%
2023/06/30	1	42.15	0	0.00	42.10	1	1,435	0.07%
2023/06/28	1	42.05	0	0.00	41.95	1	1,455	0.07%
2023/06/26	2	41.65	0	0.00	41.60	2	1,483	0.13%
2023/06/19	3	41.68	1	41.70	41.70	2	1,549	0.13%
2023/06/13	3	40.80	0	41.00	40.95	3	1,617	0.19%
2023/06/12	0.2	41.13	1	40.70	40.65	-0.8	1,640	-0.05%
2023/06/09	6.3	41.20	0	0.00	41.20	6.3	1,653	0.38%
2023/06/07	0	0.00	0	42.75	41.80	0	1,673	0.00%
2023/06/06	1	41.65	0	0.00	41.75	1	1,702	0.06%
2023/06/02	1	41.85	0	0.00	41.80	1	1,759	0.06%
2023/06/01	1	41.65	0	0.00	41.85	1	1,783	0.06%
2023/05/30	1	41.55	0	0.00	41.40	1	1,806	0.06%
2023/05/29	10	41.75	0	0.00	41.70	10	1,819	0.55%
2023/05/26	0.2	41.63	0	0.00	41.25	0.2	1,846	0.01%
2023/05/25	2	42.05	0	0.00	41.85	2	1,958	0.10%
2023/05/24	0	42.70	0	0.00	42.30	0	2,011	0.00%
2023/05/23	0	42.15	0	0.00	42.30	0	2,072	0.00%
2023/05/22	0	42.50	0	0.00	42.25	0	2,209	0.00%
2023/05/19	0	42.55	1.2	42.85	42.20	-1.2	2,248	-0.05%
2023/05/18	0	42.15	0	0.00	41.95	0	2,240	0.00%
2023/05/17	0	41.85	0	0.00	42.00	0	2,239	0.00%
2023/05/15	1	41.45	0	0.00	41.45	1	2,248	0.04%
2023/05/12	0.4	41.81	0	0.00	41.65	0.4	2,288	0.02%
2023/05/11	0.2	42.50	0	0.00	41.25	0.2	2,285	0.01%
2023/05/10	0.1	42.50	0	0.00	42.50	0.1	2,273	0.01%
2023/05/09	1.6	43.13	0	0.00	42.40	1.6	2,269	0.07%
2023/05/08	0.2	44.00	0	0.00	43.80	0.2	2,252	0.01%
2023/05/05	0.2	44.25	1	44.00	44.00	-0.8	2,245	-0.04%
2023/05/04	0.3	44.58	1	44.50	44.40	-0.7	2,238	-0.03%
2023/05/02	0.2	45.13	6	45.09	45.30	-5.8	2,213	-0.26%
2023/04/28	6.2	45.71	3.4	45.73	45.30	2.8	2,199	0.13%
2023/04/27	1	45.00	2	45.23	45.30	-1	2,165	-0.05%
2023/04/25	12	46.10	15	45.14	44.65	-3	2,103	-0.14%
2023/04/24	0	44.85	0	0.00	44.25	0	2,024	0.00%
2023/04/21	0.7	43.86	1	43.30	43.40	-0.3	2,015	-0.01%
2023/04/20	1.4	44.71	3	44.63	44.15	-1.6	1,995	-0.08%
2023/04/19	3.4	45.60	4	45.58	45.35	-0.6	1,961	-0.03%
2023/04/18	5	46.46	8	45.75	45.80	-3	1,936	-0.15%
2023/04/17	7	46.69	17	47.08	46.90	-10	1,875	-0.53%
2023/04/14	12.7	46.45	2	45.98	46.00	10.7	1,788	0.60%
2023/04/13	19.2	47.20	51.5	47.43	47.35	-32.3	1,633	-1.98%
2023/04/12	0	0.00	1	45.00	45.00	-1	1,408	-0.07%
2023/04/11	0.1	44.25	13	44.26	44.05	-12.9	1,365	-0.94%
2023/04/10	5.2	44.96	5	44.55	44.70	0.2	1,349	0.01%
2023/04/07	58.2	45.15	10.7	45.49	44.90	47.5	1,288	3.69%
2023/04/06	7	44.61	0	0.00	44.65	7	1,149	0.61%
2023/03/31	0	0.00	1	43.70	43.50	-1	1,099	-0.09%
2023/03/30	0	0.00	0	42.50	43.50	0	1,086	0.00%
2023/03/29	0	42.90	0	0.00	42.25	0	1,068	0.00%
2023/03/28	1	42.95	1	42.65	42.65	0	1,062	0.00%
2023/03/27	0	0.00	2	44.23	44.05	-2	1,047	-0.19%
2023/03/24	2	43.43	4	43.35	43.45	-2	1,024	-0.20%
2023/03/23	0	0.00	1	44.10	43.75	-1	1,011	-0.10%
2023/03/21	3	43.75	0	0.00	43.40	3	957	0.31%
2023/03/20	6	44.43	1	44.55	44.10	5	942	0.53%
2023/03/17	0	0.00	1	43.00	43.15	-1	896	-0.11%
2023/03/15	0	0.00	1	42.75	43.15	-1	880	-0.11%
2023/03/14	0.6	42.11	0	0.00	42.35	0.6	858	0.07%
2023/03/13	2.6	42.63	0	0.00	42.65	2.6	853	0.30%
2023/03/10	0.8	43.38	0	0.00	42.85	0.8	844	0.09%
2023/03/09	3.4	43.98	6	43.96	43.85	-2.6	833	-0.31%
2023/03/08	2.3	45.04	5.3	45.07	45.10	-3	818	-0.37%
2023/03/07	2	44.50	5	44.48	44.50	-3	779	-0.38%
2023/03/06	2	44.10	2	44.55	44.15	0	764	0.00%
2023/03/03	3	43.78	1	43.80	43.55	2	745	0.27%
2023/03/02	0	0.00	1	43.65	43.30	-1	772	-0.13%
2023/03/01	2.2	43.14	0	0.00	43.05	2.2	760	0.29%
2023/02/24	1.6	43.37	0	0.00	43.45	1.6	750	0.21%
2023/02/23	3.5	44.07	1	44.90	44.15	2.5	720	0.35%
2023/02/22	7	43.48	16	43.61	43.50	-9	602	-1.50%
2023/02/21	6	43.51	2	43.75	43.15	4	546	0.73%
2023/02/20	65	42.38	89	43.30	44.05	-24	480	-5.00%
2023/02/17	11	41.09	2	41.20	40.95	9	342	2.63%
2023/02/14	0	0.00	1	40.10	40.05	-1	292	-0.34%
2023/02/13	1	39.60	4	40.25	40.20	-3	288	-1.04%
2023/02/10	0	0.00	1	40.40	40.10	-1	276	-0.36%
2023/02/08	3	39.42	0	0.00	39.35	3	230	1.30%
2023/01/05	0	0.00	0	38.00	37.85	0	228	0.00%
2023/01/04	0	0.00	0	38.00	37.80	0	229	0.00%
2022/12/30	0	0.00	4	37.95	37.75	-4	231	-1.73%
2022/12/26	1	38.00	0	0.00	38.00	1	228	0.44%
2022/12/21	0	0.00	2	38.00	38.05	-2	231	-0.86%
2022/12/19	0	38.85	2	39.00	38.70	-2	234	-0.85%
2022/12/16	3	38.85	0	0.00	38.85	3	234	1.28%
2022/12/15	0	0.00	2	38.75	39.35	-2	234	-0.85%
2022/12/12	0	0.00	2	38.40	38.50	-2	231	-0.86%
2022/12/08	0	0.00	2	38.65	38.35	-2	231	-0.86%
2022/12/07	0	0.00	3	39.00	38.45	-3	233	-1.28%
2022/12/06	2	38.85	0	0.00	38.65	2	231	0.86%
2022/12/05	2	39.25	0	0.00	39.25	2	230	0.87%
2022/12/02	2	39.05	0	0.00	39.05	2	216	0.93%
2022/12/01	0	0.00	2	39.30	39.25	-2	214	-0.93%
2022/11/30	2	39.05	2	39.70	39.05	0	204	0.00%
2022/11/29	2	38.30	0	0.00	38.30	2	187	1.06%
2022/11/28	2	37.80	0	0.00	37.80	2	179	1.11%
2022/11/25	5	38.39	0	0.00	37.70	5	177	2.82%
2022/11/24	7	39.14	9	39.80	39.10	-2	170	-1.18%
2022/10/11	2	36.88	0	0.00	36.85	2	146	1.36%
2022/09/26	0	0.00	4	37.80	37.70	-4	147	-2.71%
2022/09/15	0	0.00	10	39.40	39.30	-10	148	-6.74%
2022/09/14	0	0.00	2	39.13	39.15	-2	149	-1.34%
2022/09/13	0	0.00	2	38.80	38.80	-2	147	-1.35%
2022/09/12	0	0.00	1	38.45	38.45	-1	151	-0.66%
2022/09/06	0	0.00	1.5	37.88	37.80	-1.5	148	-0.99%
2022/09/02	1	38.90	0	0.00	38.75	1	146	0.68%
2022/08/29	2	38.73	0	38.75	38.95	2	147	1.35%
2022/08/26	2	38.90	0	0.00	38.95	2	147	1.35%
2022/08/25	1	38.90	0	0.00	38.95	1	148	0.67%
2022/08/23	2	38.75	0	0.00	38.80	2	149	1.34%
2022/08/22	1	39.35	2	39.35	39.20	-1	146	-0.68%
2022/08/19	2	38.67	0	0.00	38.65	2	134	1.49%
2022/08/05	1	36.90	2	37.00	37.00	-1	165	-0.60%
2022/07/26	1	38.40	0	0.00	38.40	1	311	0.32%
2022/07/25	0	0.00	0	38.95	38.80	0	309	0.00%
2022/07/22	1	38.45	0	0.00	38.50	1	316	0.32%
2022/07/15	0	0.00	1	37.95	37.95	-1	331	-0.30%
2022/07/13	1	37.30	0	0.00	37.60	1	343	0.29%
2022/07/01	0	0.00	5	37.20	36.90	-5	372	-1.34%
2022/06/30	0	0.00	2	37.78	37.60	-2	369	-0.54%
2022/06/27	5	38.20	0	0.00	38.15	5	383	1.30%
2022/06/20	0	0.00	2	38.75	38.00	-2	393	-0.51%
2022/06/17	0	0.00	20	38.70	38.85	-20	396	-5.05%
2022/05/26	0	0.00	3	38.60	38.60	-3	509	-0.59%
2022/05/25	0	0.00	0.1	38.80	38.80	-0.1	511	-0.02%
2022/05/18	0	38.99	0	0.00	38.80	0	522	0.00%
2022/05/17	0	38.80	0	0.00	38.90	0	520	0.00%
2022/05/16	0	39.00	0	0.00	38.80	0	519	0.00%
2022/05/13	0	39.50	5	39.50	39.65	-5	508	-0.98%
2022/05/12	0	0.00	2	39.65	39.60	-2	506	-0.40%
2022/05/11	0	40.00	0	0.00	39.85	0	500	0.00%
2022/05/10	0	41.00	0	0.00	41.15	0	488	0.00%
2022/05/09	0	41.80	1	42.50	41.70	-1	481	-0.21%
2022/05/06	2	42.60	3	42.90	43.00	-1	464	-0.22%
2022/05/05	0	42.70	8	42.83	42.90	-8	437	-1.82%
2022/05/04	0	0.00	1	41.95	42.30	-1	411	-0.24%
2022/05/03	0	0.00	16	42.03	41.35	-16	391	-4.09%
2022/04/21	0	0.00	5	41.45	41.35	-5	355	-1.41%
2022/04/18	0	0.00	2	40.90	41.10	-2	347	-0.58%
2022/04/15	3	40.90	0.2	40.85	40.95	2.9	345	0.82%
2022/04/14	0	0.00	1	40.95	40.95	-1	340	-0.29%
2022/04/12	1	40.10	0	0.00	40.50	1	361	0.28%
2022/04/11	0	40.30	0	0.00	40.15	0	362	0.00%
2022/04/07	6	40.55	0	0.00	40.30	6	370	1.62%
2022/04/06	1	40.75	3	40.80	40.80	-2	369	-0.54%
2022/04/01	0	0.00	3	41.00	41.15	-3	369	-0.81%
2022/03/28	1	40.65	0	0.00	41.00	1	354	0.28%
2022/03/24	1	40.31	0	0.00	40.70	1	345	0.30%
2022/03/16	0	0.00	1	39.90	39.85	-1	336	-0.30%
2022/03/15	0	0.00	5	39.30	39.40	-5	328	-1.52%
2022/03/11	2	39.48	0	0.00	39.50	2	320	0.62%
2022/03/10	1	39.60	1	39.75	39.80	0	307	0.00%
2022/03/08	8	40.75	4	40.63	40.60	4	262	1.52%
2022/03/07	1	39.95	0	0.00	39.95	1	240	0.42%
2022/03/03	0	0.00	1	40.75	40.75	-1	238	-0.42%
2022/02/24	2	39.95	0	0.00	40.15	2	233	0.86%
2022/02/18	1	40.95	0	0.00	41.20	1	227	0.44%
2022/02/16	1	40.50	0	0.00	40.45	1	222	0.45%
2022/02/07	0	40.05	0	0.00	40.10	0	248	0.00%
2022/01/25	4	39.65	0	0.00	39.65	4	254	1.57%
2022/01/20	0	0.00	0	40.40	40.30	0	262	0.00%
2022/01/12	1	40.30	0	0.00	40.40	1	260	0.38%
2022/01/07	1	40.90	0	0.00	40.90	1	257	0.39%
2022/01/06	1	41.30	0	0.00	41.25	1	255	0.39%
2021/12/13	0	0.00	0	40.65	40.50	0	260	-0.02%
2021/12/09	0	0.00	1	40.70	40.45	-1	262	-0.38%
2021/12/08	0.1	40.40	0	0.00	40.40	0.1	261	0.05%
2021/12/06	0	40.55	0	0.00	40.35	0	260	0.00%
2021/12/02	1	40.35	0	0.00	40.30	1	259	0.39%
2021/12/01	0	0.00	0.9	40.30	40.30	-0.9	260	-0.33%
2021/11/29	0	0.00	0	40.50	40.10	0	258	0.00%
2021/11/26	0	0.00	5	40.40	40.30	-5	255	-1.96%
2021/11/25	0	0.00	1	40.80	40.80	-1	253	-0.39%
2021/11/22	0	0.00	3	41.75	41.80	-3	247	-1.21%
2021/11/16	1	40.95	1	41.00	40.95	0	238	0.00%
2021/11/11	0	0.00	5	41.10	41.10	-5	237	-2.10%
2021/11/10	2	41.13	1	41.10	41.10	1	239	0.42%
2021/11/09	1	40.80	1	40.95	41.30	0	239	0.00%
2021/10/25	0	0.00	2	40.30	40.25	-2	208	-0.96%
2021/10/19	1	40.05	0	0.00	40.05	1	254	0.39%
2021/10/15	0	0.00	1	40.10	40.15	-1	259	-0.39%
2021/10/13	0	0.00	1	40.20	40.10	-1	269	-0.37%
2021/10/12	6	39.93	0	0.00	40.05	6	271	2.21%
2021/10/06	1	39.00	0	0.00	39.05	1	280	0.36%
2021/10/05	1	38.50	0	0.00	38.90	1	282	0.35%
2021/09/29	1	40.25	1	40.05	40.05	0	280	0.00%
2021/09/28	11	40.61	0	0.00	40.75	11	280	3.92%
2021/09/27	3	40.48	2	40.93	40.70	1	280	0.36%
2021/09/17	0	0.00	0.1	39.20	39.40	-0.1	297	-0.03%
2021/09/15	7	39.38	0	0.00	39.40	7	306	2.29%
2021/09/01	1	38.95	0	0.00	38.90	1	324	0.31%
2021/08/26	1	37.95	0	0.00	38.05	1	343	0.29%
2021/08/02	3	39.20	0	0.00	39.20	3	612	0.49%
2021/07/28	0	0.00	5	39.30	39.10	-5	631	-0.79%
2021/07/27	5	42.00	3	42.05	42.00	2	640	0.31%
2021/07/26	6	41.75	0	0.00	41.70	6	643	0.93%
2021/07/20	3	41.10	0	0.00	41.30	3	688	0.44%
2021/07/19	8	41.60	0	0.00	41.50	8	698	1.15%
2021/07/16	3	41.70	0	0.00	42.05	3	714	0.42%
2021/07/14	5	41.80	1	41.95	41.85	4	731	0.55%
2021/07/07	5	41.66	0	0.00	41.65	5	888	0.56%
2021/07/05	1	41.55	4	41.80	41.85	-3	1,002	-0.30%
2021/07/01	6.1	42.15	1	42.00	41.95	5.1	1,079	0.47%
2021/06/29	8	41.54	0	0.00	41.65	8	1,130	0.71%
2021/06/28	1	41.30	0	0.00	41.30	1	1,158	0.09%
2021/06/23	2	40.75	0	0.00	40.80	2	1,296	0.15%
2021/06/21	1	40.80	0	0.00	40.70	1	1,432	0.07%
2021/06/04	0	0.00	3	40.85	40.90	-3	1,895	-0.16%
2021/06/02	2	41.00	0	0.00	40.95	2	2,125	0.09%
2021/06/01	1	41.15	0	0.00	41.15	1	2,144	0.05%
2021/05/28	2	41.10	0	0.00	41.10	2	2,249	0.09%
2021/05/26	0	0.00	1	41.00	41.05	-1	2,498	-0.04%
2021/05/25	0	0.00	1	40.95	40.85	-1	2,658	-0.04%
2021/05/24	1	41.00	1	41.40	40.95	0	2,880	0.00%
2021/05/21	0	0.00	10	42.20	41.65	-10	2,907	-0.34%
2021/05/20	0	0.00	1	41.60	40.90	-1	2,983	-0.03%
2021/05/19	1	41.45	0	0.00	41.75	1	2,963	0.03%
2021/05/17	3	37.78	1	37.50	37.45	2	2,923	0.07%
2021/05/14	0	0.00	8	39.84	39.30	-8	2,901	-0.28%
2021/05/12	1.5	39.72	0	0.00	39.90	1.5	2,878	0.05%
2021/05/11	0	0.00	1	42.20	40.85	-1	2,857	-0.03%
2021/05/10	0.5	42.35	0	0.00	42.00	0.5	2,851	0.02%
2021/05/03	1	41.90	1	41.40	41.30	0	2,808	0.00%
2021/04/28	0	0.00	3	42.43	42.40	-3	2,786	-0.11%
2021/04/23	1	43.40	0	0.00	43.30	1	2,756	0.04%
2021/04/22	12	43.53	0	0.00	43.25	12	2,749	0.44%
2021/04/20	5	44.05	0	0.00	44.05	5	2,723	0.18%
2021/04/19	20	44.00	1	43.95	43.95	19	2,718	0.70%
2021/04/16	7	44.21	5	44.40	44.40	2	2,698	0.07%
2021/04/15	1	43.80	1	44.25	43.80	0	2,688	0.00%
2021/04/14	2	43.16	16	44.13	43.35	-14	2,670	-0.52%
2021/04/13	4	45.00	1	45.30	44.00	3	2,638	0.11%
2021/04/12	2	45.53	4	45.13	46.25	-2	2,577	-0.08%
2021/04/09	3	44.47	1	44.25	44.25	2	2,525	0.08%
2021/04/07	3	46.87	3	47.00	46.55	0	2,449	0.00%
2021/04/06	1	46.85	0	0.00	46.65	1	2,412	0.04%
2021/04/01	0	0.00	10	46.60	46.45	-10	2,372	-0.42%
2021/03/31	8	46.45	8	46.41	46.30	0	2,340	0.00%
2021/03/30	0	0.00	11	46.85	46.55	-11	2,302	-0.48%
2021/03/29	2	46.68	10	46.58	46.85	-8	2,248	-0.36%
2021/03/26	10	46.23	2	46.10	46.15	8	2,198	0.36%
2021/03/25	1	45.85	2	46.05	45.60	-1	2,169	-0.05%
2021/03/24	2	44.65	1	44.60	44.70	1	2,058	0.05%
2021/03/22	1	45.10	0	0.00	44.90	1	2,039	0.05%
2021/03/19	5	45.90	0	0.00	45.80	5	1,997	0.25%
2021/03/18	1	45.85	16	46.50	45.85	-15	1,895	-0.79%
2021/03/17	38	46.37	17	46.04	46.05	21	1,874	1.12%
2021/03/16	1	45.45	6	45.43	45.25	-5	1,817	-0.28%
2021/03/15	1	45.65	5	45.68	45.55	-4	1,798	-0.22%
2021/03/12	35	45.19	15	45.34	44.95	20	1,767	1.13%
2021/03/11	1	44.20	2	44.28	44.30	-1	1,719	-0.06%
2021/03/10	4	44.13	5	44.18	44.30	-1	1,703	-0.06%
2021/03/09	13	46.26	7	46.31	45.05	6	1,660	0.36%
2021/03/08	0	44.00	1	44.40	43.75	-1	1,454	-0.07%
2021/03/05	2	44.10	1	43.85	43.55	1	1,447	0.07%
2021/03/04	20	44.78	15	45.37	43.75	5	1,440	0.35%
2021/03/03	7	43.20	15	43.40	43.45	-8	1,360	-0.59%
2021/03/02	4	44.33	2	43.33	43.10	2	1,353	0.15%
2021/02/26	4	45.41	12	45.63	45.35	-8	1,282	-0.62%
2021/02/25	19	46.11	44	45.76	44.70	-25	1,114	-2.24%
2021/02/24	38	45.22	18	45.98	46.60	20	968	2.07%
2021/02/23	0	0.00	2	43.10	43.15	-2	746	-0.27%
2021/02/22	12	43.79	10	43.00	43.70	2	722	0.28%
2021/02/19	6	41.32	2	41.40	41.30	4	627	0.64%
2021/02/18	0	0.00	11	40.16	40.75	-11	623	-1.76%
2021/02/17	10	38.95	0	0.00	39.10	10	610	1.64%
2021/02/03	0	0.00	0	38.35	38.30	0	639	0.00%
2021/02/01	1	38.10	0	0.00	37.90	1	649	0.15%
2021/01/25	1	38.75	2	38.70	39.00	-1	660	-0.15%
2021/01/22	0	38.60	0	0.00	38.80	0	673	0.00%
2021/01/21	3	38.63	0	0.00	38.60	3	684	0.44%
2021/01/19	22	40.05	0	0.00	39.60	22	718	3.06%
2021/01/12	1	39.70	0	0.00	39.25	1	966	0.10%
2021/01/08	1	39.80	0	0.00	39.80	1	1,487	0.07%
2021/01/05	0	0.00	1	40.85	40.55	-1	1,642	-0.06%
2021/01/04	0	0.00	1	40.70	40.90	-1	1,664	-0.06%
2020/12/31	0	0.00	1	40.70	40.70	-1	1,723	-0.06%
2020/12/30	1	40.50	0	0.00	40.55	1	1,720	0.06%
2020/12/29	0	0.00	3	39.70	39.65	-3	1,710	-0.18%
2020/12/24	0	0.00	17	39.58	39.55	-17	1,701	-1.00%
2020/12/23	0	0.00	5	39.30	39.40	-5	1,699	-0.29%
2020/12/22	0	0.00	2	40.00	39.50	-2	1,701	-0.12%
2020/12/21	2	39.80	0	0.00	40.10	2	1,702	0.12%
2020/12/17	0	0.00	1	41.00	41.05	-1	1,695	-0.06%
2020/12/16	1	40.40	0	0.00	39.95	1	1,686	0.06%
2020/12/10	2	40.33	0	0.00	40.20	2	1,692	0.12%
2020/12/09	1	40.00	10	40.00	40.15	-9	1,711	-0.53%
2020/12/08	3	40.38	0	0.00	40.40	3	1,714	0.18%
2020/12/03	2	40.78	10	41.40	40.75	-8	1,689	-0.47%
2020/12/02	1	41.40	0	0.00	41.30	1	1,673	0.06%
2020/12/01	1	41.95	0	0.00	41.80	1	1,662	0.06%
2020/11/30	0	0.00	2	42.48	42.25	-2	1,653	-0.12%
2020/11/27	14	42.11	3	42.20	41.95	11	1,640	0.67%
2020/11/26	11	42.23	1	42.30	42.30	10	1,638	0.61%
2020/11/24	0	0.00	4	41.64	41.50	-4	1,622	-0.25%
2020/11/23	2	41.83	1	42.00	41.80	1	1,614	0.06%
2020/11/19	17	41.63	1	41.60	41.35	16	1,597	1.00%
2020/11/17	0	0.00	2	41.65	41.60	-2	1,578	-0.13%
2020/11/16	2	41.30	0	0.00	41.35	2	1,570	0.13%
2020/11/13	0	41.60	1	40.70	40.70	-1	1,560	-0.06%
2020/11/12	1	41.30	7	41.25	41.10	-6	1,556	-0.39%
2020/11/05	0	0.00	1	39.90	39.85	-1	1,537	-0.07%
2020/11/03	2	40.25	1	40.25	39.95	1	1,534	0.07%
2020/11/02	1	40.00	0	0.00	39.90	1	1,529	0.07%
2020/10/30	4	40.29	0	0.00	39.80	4	1,522	0.26%
2020/10/29	4	40.59	1	40.60	40.60	3	1,522	0.20%
2020/10/28	4	40.88	3	40.90	41.10	1	1,524	0.07%
2020/10/27	6	42.27	11	41.87	41.70	-5	1,511	-0.33%
2020/10/26	4	42.40	0	0.00	41.50	4	1,494	0.27%
2020/10/23	2	41.25	1	41.50	41.80	1	1,431	0.07%
2020/10/22	21	41.67	8	41.08	41.20	13	1,431	0.91%
2020/10/21	1	41.80	3	42.07	41.95	-2	1,413	-0.14%
2020/10/20	4	43.70	9	43.81	42.80	-5	1,370	-0.36%
2020/10/19	19	44.50	14	44.14	43.60	5	1,284	0.39%
2020/10/16	14	44.78	17	44.68	45.75	-3	1,042	-0.29%
2020/10/15	8	42.71	15	42.58	41.60	-7	757	-0.92%
2020/10/13	2	39.65	0	0.00	39.40	2	615	0.33%
2020/10/12	5	40.35	5	40.25	40.65	0	606	0.00%
2020/10/08	8	41.59	14.6	41.96	41.55	-6.6	583	-1.14%
2020/10/07	0	0.00	2	39.60	39.30	-2	515	-0.39%
2020/09/30	5	38.70	0	0.00	38.60	5	532	0.94%
2020/09/28	6	38.84	0	0.00	38.70	6	560	1.07%
2020/09/25	1	38.15	0	0.00	38.35	1	567	0.18%
2020/09/24	7	38.87	3	39.03	38.80	4	569	0.70%
2020/09/23	0	0.00	2	39.45	39.30	-2	563	-0.35%
2020/09/22	1	39.55	0	0.00	40.00	1	559	0.18%
2020/09/21	0	0.00	8	40.13	40.10	-8	555	-1.44%
2020/09/18	1	40.05	1	40.10	40.05	0	546	0.00%
2020/09/16	0	0.00	5	39.83	39.75	-5	536	-0.93%
2020/09/15	1	40.25	0	0.00	39.90	1	534	0.19%
2020/09/14	1	40.20	12	40.13	40.20	-11	524	-2.10%
2020/09/08	0	0.00	1	38.40	38.30	-1	486	-0.21%
2020/09/03	0	0.00	4	38.75	38.60	-4	498	-0.80%
2020/09/02	2	38.40	1	38.80	38.70	1	502	0.20%
2020/08/31	3	38.40	7	38.30	38.40	-4	518	-0.77%
2020/08/25	2	36.75	0	0.00	36.75	2	545	0.37%
2020/08/21	1	36.15	0	0.00	36.20	1	575	0.17%
2020/08/20	4	36.06	0	0.00	36.00	4	583	0.69%
2020/08/17	1	37.20	4	37.51	37.60	-3	586	-0.51%
2020/08/12	1	36.00	0	0.00	36.00	1	577	0.17%
2020/08/11	0	0.00	1	36.60	36.35	-1	575	-0.17%
2020/08/07	0	0.00	1	37.10	37.05	-1	574	-0.17%
2020/08/04	4	37.20	0	0.00	37.45	4	588	0.68%
2020/07/31	1	39.35	0	0.00	39.50	1	562	0.18%
2020/07/30	1	39.20	0	0.00	39.45	1	556	0.18%
2020/07/29	10	39.00	0	0.00	39.20	10	553	1.81%
2020/07/28	1	38.80	0	0.00	38.70	1	549	0.18%
2020/07/27	4	40.59	7	41.41	39.90	-3	533	-0.56%
2020/07/24	6	41.00	0	0.00	40.80	6	523	1.15%
2020/07/23	0	0.00	2	41.18	41.50	-2	517	-0.39%
2020/07/22	1	40.65	1	40.70	40.75	0	509	0.00%
2020/07/21	0	0.00	5	40.50	40.50	-5	504	-0.99%
2020/07/20	0	0.00	2	40.45	40.50	-2	498	-0.40%
2020/07/17	1	40.70	1	40.75	40.65	0	491	0.00%
2020/07/16	1	40.55	0	0.00	40.70	1	487	0.21%
2020/07/15	0	0.00	7	40.34	40.20	-7	484	-1.45%
2020/07/10	1	40.00	0	0.00	40.25	1	481	0.21%
2020/07/07	2	40.38	3	40.65	40.40	-1	462	-0.22%
2020/07/06	1	39.60	0	0.00	39.95	1	443	0.23%
2020/07/03	2	39.60	0	0.00	39.50	2	438	0.46%
2020/07/02	5	39.05	0	0.00	39.05	5	433	1.15%
2020/07/01	0	0.00	7	38.67	38.75	-7	433	-1.61%
2020/06/29	0	0.00	1	38.60	38.55	-1	436	-0.23%
2020/06/22	0	0.00	4	38.83	38.75	-4	442	-0.90%
2020/06/16	2	38.45	2	38.55	38.60	0	450	0.00%
2020/06/12	2	37.63	0	0.00	38.20	2	463	0.43%
2020/06/10	1	38.80	0	0.00	39.00	1	458	0.22%
2020/06/08	3	39.98	3	39.72	39.35	0	463	0.00%
2020/06/05	0	0.00	2	39.15	39.10	-2	448	-0.45%
2020/06/04	0	0.00	5	38.50	38.75	-5	444	-1.12%
2020/06/03	0	0.00	3	38.48	38.35	-3	441	-0.68%
2020/06/02	1	38.50	7	38.05	38.35	-6	432	-1.39%
2020/06/01	8	38.71	1	38.75	38.90	7	416	1.68%
2020/05/29	2	37.50	2	37.48	38.00	0	400	0.00%
2020/05/27	1	36.50	1	36.45	36.50	0	366	0.00%
2020/05/21	0	0.00	4	35.85	36.10	-4	348	-1.15%
2020/05/19	2	35.10	0	0.00	35.15	2	336	0.59%
2020/05/15	6	35.18	0	0.00	35.20	6	328	1.82%
2020/05/14	0	35.00	0	0.00	35.00	0	325	0.00%
2020/05/13	2	35.40	0	0.00	35.40	2	324	0.62%
2020/05/11	0	0.00	10	35.66	35.45	-10	324	-3.08%
2020/05/08	0	0.00	1	35.50	35.50	-1	325	-0.31%
2020/05/07	2	35.45	0	0.00	35.50	2	321	0.62%
2020/05/05	10	35.05	0	0.00	35.15	10	314	3.18%
2020/05/04	1	34.10	1	34.45	34.70	0	308	0.00%
2020/04/30	0	0.00	3	34.45	34.60	-3	307	-0.98%
2020/04/17	0	34.00	0	0.00	32.85	0	301	0.00%
2020/04/10	0	0.00	1	31.75	31.95	-1	292	-0.34%
2020/04/01	0	30.65	0	0.00	30.40	0	288	0.00%
2020/03/26	0	30.80	0	0.00	30.15	0	287	0.00%
2020/03/25	1	29.80	0	0.00	30.00	1	286	0.35%
2020/03/24	0	0.00	1	28.80	28.80	-1	282	-0.35%
2020/03/19	1	28.00	13	27.78	27.00	-12	274	-4.37%
2020/03/16	0	31.10	0	0.00	30.95	0	260	0.00%
2020/03/13	0	32.00	0	0.00	31.40	0	257	0.00%
2020/03/12	3	32.50	0	0.00	32.65	3	247	1.21%
2020/03/11	0	34.00	1	33.65	33.70	-1	239	-0.42%
2020/03/10	2	32.25	1	32.40	32.50	1	234	0.43%
2020/03/09	1	33.25	0	0.00	33.10	1	229	0.44%
2020/03/06	2	33.70	0	0.00	33.55	2	225	0.89%
2020/03/02	1	33.60	0	0.00	33.55	1	225	0.44%
2020/02/24	1	35.10	0	0.00	35.10	1	218	0.46%
2020/02/20	1	35.20	1	35.45	35.10	0	213	0.00%
2020/02/14	0	0.00	1	35.35	35.25	-1	209	-0.48%
2020/02/13	1	35.35	0	0.00	35.30	1	208	0.48%
2020/02/10	0	0.00	2	33.95	33.95	-2	196	-1.02%
2020/01/31	0	0.00	0	34.60	34.55	0	211	0.00%
2020/01/30	2	34.78	0	0.00	33.75	2	209	0.96%
2020/01/20	0	0.00	2	36.55	36.45	-2	200	-1.00%
2020/01/07	2	36.15	0	0.00	36.20	2	196	1.02%
2019/12/27	0	0.00	1	37.40	37.35	-1	195	-0.51%
2019/12/19	0	0.00	2	36.53	36.55	-2	184	-1.08%
2019/12/17	0	0.00	1	36.30	36.35	-1	182	-0.55%
2019/12/13	1	35.85	0	0.00	36.00	1	183	0.55%
2019/12/12	3	35.88	0	0.00	35.80	3	181	1.65%
2019/12/10	2	36.25	0	0.00	36.10	2	175	1.14%
2019/12/05	1	36.35	0	0.00	36.40	1	180	0.55%
2019/12/03	0	0.00	1	36.35	36.40	-1	186	-0.54%
2019/11/27	4	36.63	0	0.00	36.65	4	191	2.08%
2019/11/05	0	0.00	25	37.64	37.35	-25	238	-10.50%
2019/10/31	1	37.40	0	0.00	37.30	1	268	0.37%
2019/10/17	1	37.55	0	0.00	37.50	1	381	0.26%
2019/10/16	5	37.05	0	0.00	37.25	5	390	1.28%
2019/09/27	3	36.50	0	0.00	36.20	3	472	0.63%
2019/09/26	0	0.00	2	36.50	36.50	-2	486	-0.41%
2019/09/05	3	36.70	0	0.00	36.75	3	597	0.50%
2019/09/04	1	36.30	0	0.00	36.30	1	595	0.17%
2019/08/27	2	35.85	0	0.00	35.75	2	628	0.32%
2019/08/22	2	36.30	0	0.00	36.10	2	622	0.32%
2019/08/21	0	0.00	1	36.25	36.25	-1	616	-0.16%
2019/08/14	2	37.05	0	0.00	36.95	2	604	0.33%
2019/08/05	0	0.00	2	41.00	41.00	-2	597	-0.33%
2019/08/02	2	41.13	0	0.00	41.10	2	582	0.34%
2019/07/26	0	0.00	1	42.60	42.65	-1	558	-0.18%
2019/07/25	1	43.65	25	43.40	43.05	-24	548	-4.38%
2019/07/24	2	44.03	11	44.52	44.20	-9	530	-1.70%
2019/07/23	11	44.41	1	44.45	44.40	10	514	1.94%
2019/07/22	1	43.55	0	0.00	43.40	1	499	0.20%
2019/07/19	5	43.40	20	43.40	43.45	-15	495	-3.03%
2019/07/17	5	42.95	0	0.00	43.00	5	478	1.04%
2019/07/09	0	0.00	12	42.50	42.35	-12	474	-2.53%
2019/07/08	2	43.10	0	0.00	43.35	2	460	0.43%
2019/07/03	0	0.00	2	43.00	43.00	-2	441	-0.45%
2019/07/02	0	0.00	1	43.20	43.30	-1	434	-0.23%
2019/07/01	1	41.80	0	0.00	41.95	1	428	0.23%
2019/06/28	0	0.00	3	41.95	41.95	-3	422	-0.71%
2019/06/27	5	40.75	0	0.00	42.10	5	400	1.25%
2019/06/25	1	40.50	0	0.00	40.40	1	365	0.27%
2019/06/24	2	40.30	0	0.00	40.45	2	361	0.55%
2019/06/20	10	40.11	0	0.00	40.25	10	361	2.77%
2019/06/13	4	39.95	0	0.00	39.90	4	363	1.10%
2019/06/12	8	39.95	0	0.00	40.00	8	365	2.19%
2019/06/03	2	39.80	2	40.30	40.45	0	380	0.00%
2019/05/30	0	0.00	1	39.40	39.60	-1	402	-0.25%
2019/05/29	0	0.00	2	39.48	39.50	-2	407	-0.49%
2019/05/15	0	0.00	1	39.95	40.30	-1	452	-0.22%
2019/05/13	4	39.15	0	0.00	39.00	4	463	0.86%
2019/05/09	2	40.58	2	40.35	40.00	0	461	0.00%
2019/05/03	1	39.80	1	39.80	40.05	0	458	0.00%
2019/05/02	1	39.40	0	0.00	39.80	1	457	0.22%
2019/04/26	0	0.00	3	39.72	39.70	-3	476	-0.63%
2019/04/24	0	0.00	1	39.85	39.85	-1	484	-0.21%
2019/04/22	0	0.00	18	39.90	39.90	-18	488	-3.69%
2019/04/17	0	0.00	10	39.75	40.05	-10	530	-1.89%
2019/04/16	1.2	39.61	0	0.00	39.70	1.2	525	0.22%
2019/04/11	1	40.90	0	0.00	40.40	1	517	0.19%
2019/04/10	18	40.85	0	0.00	40.90	18	513	3.50%
2019/03/22	1	39.50	0	0.00	39.55	1	480	0.21%
2019/03/21	0	39.95	0	0.00	39.80	0	476	0.00%
2019/03/20	0	39.55	0	0.00	39.35	0	468	0.00%
2019/03/19	0	39.00	0	0.00	39.00	0	468	0.00%
2019/03/18	0	38.80	0	0.00	38.60	0	466	0.00%
2019/03/15	20	38.58	0	0.00	38.55	20	467	4.28%
2019/03/14	0	38.30	0	0.00	38.30	0	467	0.00%
2019/03/13	0	39.00	0	0.00	39.00	0	457	0.00%
2019/03/11	0	39.65	0	0.00	39.45	0	447	0.00%
2019/03/07	0	39.05	0	0.00	39.00	0	450	0.00%
2019/03/06	0	39.85	5	40.05	39.85	-5	445	-1.12%
2019/03/05	2	39.70	23	39.64	39.85	-21	433	-4.85%
2019/03/04	1	38.75	1	38.60	38.75	0	414	0.00%
2019/02/27	2	38.05	0	0.00	38.15	2	407	0.49%
2019/02/26	2	38.15	0	0.00	38.20	2	402	0.50%
2019/02/19	1	38.60	0	0.00	38.55	1	383	0.26%
2019/02/18	0	38.80	0	0.00	38.80	0	380	0.00%
2019/02/14	1	38.00	0	0.00	37.95	1	363	0.28%
2019/02/13	5	38.61	0	0.00	38.55	5	364	1.37%
2019/01/29	0	0.00	2	36.30	36.70	-2	338	-0.59%
2019/01/22	5	35.95	5	35.85	35.95	0	355	0.00%
2019/01/17	2	34.55	0	0.00	34.20	2	343	0.58%
2019/01/08	0	0.00	6	31.75	31.90	-6	278	-2.15%
2019/01/07	1	31.75	0	0.00	32.00	1	277	0.36%
2018/12/20	1	34.95	0	0.00	34.50	1	321	0.31%
2018/12/18	0	0.00	5	33.60	33.90	-5	306	-1.63%
2018/12/12	5	33.50	1	33.30	33.30	4	304	1.31%
2018/12/11	5	33.35	0	0.00	33.15	5	302	1.65%
2018/12/10	0	0.00	1	33.25	33.00	-1	303	-0.33%
2018/11/30	1	32.90	0	0.00	32.80	1	305	0.33%
2018/11/26	0	0.00	0.4	32.40	31.75	-0.4	296	-0.13%
2018/11/05	1	31.50	4	31.40	31.70	-3	331	-0.91%
2018/11/01	5	31.40	1	31.45	31.55	4	337	1.19%
2018/10/31	0.2	32.80	0	0.00	32.50	0.2	330	0.06%
2018/10/12	1.2	35.87	0	0.00	35.95	1.2	333	0.36%
2018/10/11	10	35.38	0	0.00	35.65	10	330	3.03%
2018/10/09	1	38.15	0	0.00	38.05	1	317	0.32%
2018/10/05	0	0.00	2	38.98	38.75	-2	314	-0.64%
2018/10/04	0	0.00	0.4	39.85	39.70	-0.4	309	-0.13%
2018/10/03	7	40.41	1	40.30	40.00	6	308	1.94%
2018/10/02	4	39.50	0	0.00	39.80	4	298	1.34%
2018/10/01	0.2	39.25	0	0.00	39.20	0.2	290	0.07%
2018/09/17	2	38.10	0	0.00	38.00	2	296	0.67%
2018/09/07	20	37.88	0	0.00	37.85	20	285	7.02%
2018/08/28	2.2	38.18	0	0.00	38.50	2.2	357	0.62%
2018/08/09	0	0.00	1	39.70	39.90	-1	529	-0.19%
2018/06/22	1	42.90	0	0.00	42.80	1	667	0.15%
2018/06/14	0	0.00	1	43.70	43.50	-1	675	-0.15%
2018/06/08	2	44.48	0	0.00	44.25	2	680	0.29%
2018/06/06	3	45.55	0	0.00	45.40	3	665	0.45%
2018/06/04	1	45.05	0	0.00	45.05	1	640	0.16%
2018/06/01	0	0.00	1	45.20	45.30	-1	645	-0.15%
2018/05/30	1	45.00	15	45.00	45.00	-14	604	-2.32%
2018/05/28	1	44.75	1	44.70	44.90	0	578	0.00%
2018/05/25	0	0.00	6	45.13	44.90	-6	569	-1.05%
2018/05/24	6	44.43	1	44.75	44.35	5	539	0.93%
2018/05/21	0	0.00	1	42.80	42.65	-1	489	-0.20%
2018/05/18	6	41.81	7	41.89	42.00	-1	485	-0.21%
2018/05/17	2	41.45	1	41.35	41.65	1	494	0.20%
2018/05/16	2	41.45	1	41.15	41.45	1	497	0.20%
2018/05/15	1	40.00	1	40.20	40.35	0	504	0.00%
2018/05/14	0	0.00	1	41.10	40.05	-1	537	-0.19%
2018/05/11	5	41.10	0	0.00	41.00	5	526	0.95%
2018/05/10	1	42.25	0	0.00	41.95	1	509	0.20%
2018/05/09	2	42.18	1	42.60	42.15	1	503	0.20%
2018/05/07	2	45.00	1	45.05	45.00	1	502	0.20%
2018/05/03	1	43.70	2	43.78	43.80	-1	510	-0.20%
2018/05/02	3	43.43	1	43.50	43.75	2	516	0.39%
2018/04/24	0	0.00	7	42.94	42.80	-7	581	-1.20%
2018/04/23	0	0.00	5	43.90	43.75	-5	588	-0.85%
2018/04/19	0	0.00	5	44.25	44.15	-5	615	-0.81%
2018/04/18	10	44.35	0	0.00	44.10	10	674	1.48%
2018/04/17	0	0.00	5	44.21	44.10	-5	727	-0.69%
2018/04/16	2	44.73	0	0.00	44.50	2	756	0.26%
2018/04/11	1	45.30	9	45.31	45.30	-8	855	-0.93%
2018/04/10	0	0.00	25	45.50	45.50	-25	872	-2.86%
2018/04/03	1	45.80	0	0.00	45.85	1	937	0.11%
2018/04/02	3	46.00	0	0.00	46.40	3	941	0.32%
2018/03/30	0	0.00	3	45.10	45.05	-3	946	-0.32%
2018/03/28	0	0.00	9	45.09	45.15	-9	961	-0.94%
2018/03/23	0	0.00	3	45.40	45.20	-3	995	-0.30%
2018/03/22	2	45.45	0	0.00	45.50	2	1,017	0.20%
2018/03/21	2	45.50	0	0.00	45.70	2	1,034	0.19%
2018/03/20	2	45.00	0	0.00	45.00	2	1,050	0.19%
2018/03/08	1	46.00	1	46.05	46.30	0	1,162	0.00%
2018/03/07	2	45.60	1	45.45	45.45	1	1,155	0.09%
2018/03/06	0	0.00	6	44.70	45.00	-6	1,151	-0.52%
2018/02/26	0	0.00	3	44.72	44.85	-3	1,156	-0.26%
2018/02/23	0	0.00	1	44.35	44.35	-1	1,152	-0.09%
2018/02/21	10	44.39	0	0.00	44.45	10	1,149	0.87%
2018/02/07	4	44.20	0	0.00	44.25	4	1,122	0.36%
2018/02/06	2	44.60	0	0.00	43.40	2	1,109	0.18%
2018/02/01	3	47.50	0	0.00	47.35	3	1,089	0.28%
2018/01/29	3	48.60	0	0.00	48.50	3	1,096	0.27%
2018/01/25	1	48.95	1	48.75	48.75	0	1,093	0.00%
2018/01/19	0	0.00	2	50.35	50.30	-2	1,102	-0.18%
2018/01/18	1	50.70	0	0.00	50.30	1	1,100	0.09%
2018/01/17	0	0.00	5	51.00	50.80	-5	1,094	-0.46%
2018/01/16	21	51.67	22	51.55	51.20	-1	1,098	-0.09%
2018/01/15	5	51.60	1	51.50	51.50	4	1,097	0.36%
2018/01/12	10	53.10	20	52.76	52.20	-10	1,091	-0.92%
2018/01/11	51	52.07	44	52.32	51.40	7	1,060	0.66%
2018/01/10	8	51.24	1	51.10	51.30	7	1,019	0.69%
2018/01/09	2	51.95	0	0.00	51.90	2	993	0.20%
2018/01/08	1	52.00	0	0.00	51.80	1	972	0.10%
2018/01/05	0	0.00	4	50.90	50.60	-4	921	-0.43%
2018/01/04	5	50.62	10	50.10	51.00	-5	921	-0.54%
2018/01/03	1	50.90	2	51.75	50.70	-1	907	-0.11%
2018/01/02	0	0.00	10	50.10	50.00	-10	845	-1.18%