志超 (8213)-玉山-高雄券商分點個股進出

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

志超

(8213)

可現股當沖

股價
40.15
漲跌
▲0.50
漲幅
+1.26%
成交量
1,013張
產業
上市電子零組件類股
381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

志超 (8213)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/05/07	1	40.10	0	0.00	40.15	1	782	0.13%
2024/05/06	2	39.75	0	0.00	39.65	2	769	0.26%
2024/05/03	2	39.88	0	0.00	39.65	2	759	0.26%
2024/05/02	3	39.67	0	0.00	39.75	3	752	0.40%
2024/04/29	2	39.73	2	39.85	39.90	0	737	0.00%
2024/04/26	1	39.80	0	0.00	39.60	1	728	0.14%
2024/04/25	1	39.65	1	40.00	40.05	0	715	0.00%
2024/04/24	1	40.20	7	40.18	40.00	-6	706	-0.85%
2024/04/23	8	39.56	2	39.55	39.90	6	695	0.86%
2024/04/22	0	0.00	5	42.25	42.35	-5	622	-0.80%
2024/04/15	1	43.70	0.1	44.00	43.70	0.9	607	0.15%
2024/04/11	2	43.80	0	0.00	43.70	2	586	0.34%
2024/04/10	0	44.53	0	0.00	44.30	0	582	0.00%
2024/03/29	5.1	43.70	9	43.55	43.80	-3.9	531	-0.73%
2024/03/28	1	44.00	3	43.90	43.75	-2	527	-0.38%
2024/03/26	0	0.00	1	43.10	43.10	-1	518	-0.19%
2024/03/25	2	43.80	2	43.65	43.65	0	510	0.00%
2024/03/22	12	44.26	31	44.20	44.05	-19	514	-3.70%
2024/03/21	1	44.00	0	0.00	44.00	1	510	0.20%
2024/03/20	1	43.70	1	43.75	43.65	0	507	0.00%
2024/03/19	3	43.60	0	43.40	43.85	3	492	0.60%
2024/03/18	1	42.60	13.1	42.78	43.20	-12.1	475	-2.54%
2024/03/15	0	0.00	0	41.55	41.50	0	456	0.00%
2024/03/14	0	41.40	0	0.00	41.55	0	457	0.00%
2024/03/13	10	41.55	0	0.00	41.70	10	461	2.17%
2024/03/12	2	41.55	1	41.50	41.60	1	467	0.21%
2024/03/11	6	41.33	0	0.00	41.20	6	469	1.28%
2024/03/08	0	42.10	0	0.00	41.60	0	470	0.00%
2024/03/07	1	42.35	0	0.00	42.05	1	472	0.21%
2024/03/04	5	41.95	0	0.00	42.10	5	492	1.02%
2024/02/29	0.1	41.65	0	0.00	41.70	0.1	492	0.01%
2024/02/27	0	0.00	0.1	41.80	41.75	-0.1	490	-0.02%
2024/02/19	0	0.00	1	41.85	42.10	-1	505	-0.20%
2024/02/05	4	40.74	0	0.00	40.65	4	518	0.77%
2024/02/02	0	0.00	20	41.09	41.00	-20	516	-3.87%
2024/01/29	0	41.25	0	0.00	41.30	0	519	0.00%
2024/01/26	1	41.05	0	0.00	41.10	1	521	0.19%
2024/01/25	0	41.35	0	0.00	41.20	0	522	0.00%
2024/01/24	0	41.40	0	0.00	41.20	0	526	0.00%
2024/01/23	0	41.35	0	0.00	41.15	0	535	0.01%
2024/01/22	0.1	41.75	0	0.00	41.25	0.1	532	0.01%
2024/01/19	4	40.65	0	0.00	40.85	4	534	0.75%
2024/01/16	1	41.25	4	41.28	41.30	-3	529	-0.57%
2024/01/12	0	0.00	2	41.55	41.45	-2	533	-0.38%
2024/01/11	0	0.00	3	41.40	41.55	-3	539	-0.56%
2024/01/04	0	0.00	1	43.00	42.85	-1	575	-0.17%
2024/01/03	0.1	43.35	0	0.00	43.10	0.1	613	0.02%
2023/12/29	0.1	43.30	0	0.00	43.30	0.1	619	0.02%
2023/12/28	0.1	43.29	0	0.00	43.25	0.1	627	0.02%
2023/12/22	0.1	43.10	0	0.00	43.00	0.1	680	0.01%
2023/12/21	1	43.00	0	0.00	43.00	1	689	0.15%
2023/12/20	5	43.35	0	0.00	43.35	5	689	0.72%
2023/12/19	2	43.23	3	43.15	43.15	-1	697	-0.14%
2023/12/14	0	44.90	0	0.00	44.80	0	689	0.00%
2023/12/13	0	0.00	1	44.60	44.65	-1	684	-0.15%
2023/12/12	8	44.19	0	0.00	44.10	8	679	1.18%
2023/12/07	3	43.88	1	44.10	43.80	2	696	0.29%
2023/12/05	23	44.61	0	0.00	44.60	23	710	3.24%
2023/12/04	4	44.80	0	0.00	44.95	4	718	0.56%
2023/12/01	12	44.48	0	0.00	44.60	12	744	1.61%
2023/11/30	5	44.19	0	0.00	44.05	5	779	0.64%
2023/11/29	3	43.68	0	0.00	43.75	3	767	0.39%
2023/11/28	1	43.35	0	0.00	43.25	1	758	0.13%
2023/11/27	0	43.20	0	0.00	43.05	0	761	0.00%
2023/11/22	1	43.35	0	0.00	43.45	1	776	0.13%
2023/11/21	1	43.40	0	0.00	43.40	1	782	0.13%
2023/11/20	0	0.00	0.1	43.20	43.50	-0.1	796	-0.01%
2023/11/16	2	42.95	2	43.05	42.95	0	816	0.00%
2023/11/15	3	42.65	3	42.97	42.80	0	819	0.00%
2023/11/14	1	42.65	1	42.95	42.70	0	823	0.00%
2023/11/13	2	42.65	1	42.70	42.90	1	836	0.12%
2023/11/10	1	42.95	0	0.00	42.90	1	857	0.12%
2023/11/07	0	0.00	1	43.30	43.30	-1	894	-0.11%
2023/11/06	0	0.00	0.1	43.50	43.55	-0.1	901	-0.01%
2023/10/31	1	42.75	0	0.00	42.40	1	911	0.11%
2023/10/27	0	0.00	3	43.05	43.05	-3	921	-0.33%
2023/10/24	0.1	43.00	0	0.00	43.20	0.1	958	0.01%
2023/10/19	2	42.75	0	0.00	42.75	2	1,027	0.19%
2023/10/11	0	0.00	0	43.10	42.70	0	1,084	0.00%
2023/10/05	0	0.00	0.1	45.35	45.05	-0.1	1,061	-0.01%
2023/10/04	0	0.00	1	44.80	44.95	-1	1,069	-0.09%
2023/10/03	0	46.15	0	0.00	45.60	0	1,062	0.00%
2023/09/26	0	0.00	1	44.95	44.95	-1	1,025	-0.10%
2023/09/25	0	0.00	1	45.00	45.00	-1	1,022	-0.10%
2023/09/19	0	0.00	1	46.15	45.40	-1	1,115	-0.09%
2023/09/14	0	0.00	2	45.80	46.00	-2	1,188	-0.17%
2023/09/13	1	45.40	0	0.00	45.45	1	1,199	0.08%
2023/09/12	2	44.70	0	0.00	45.30	2	1,218	0.16%
2023/09/11	2.1	45.00	0	0.00	44.65	2.1	1,226	0.17%
2023/09/08	0.2	45.48	2	45.25	45.25	-1.8	1,230	-0.15%
2023/09/07	0.2	46.14	1	46.15	46.15	-0.8	1,235	-0.06%
2023/09/06	2	46.58	2	46.50	46.55	0	1,251	0.00%
2023/09/05	2	45.25	3	45.45	46.00	-1	1,231	-0.08%
2023/09/04	0	0.00	1	44.60	44.75	-1	1,215	-0.08%
2023/08/30	1	43.80	0	0.00	44.00	1	1,254	0.08%
2023/08/24	0	0.00	1	43.60	43.65	-1	1,251	-0.08%
2023/08/23	0	0.00	1	44.60	44.80	-1	1,268	-0.08%
2023/08/22	1	44.70	0	44.65	44.75	1	1,260	0.08%
2023/08/16	1.1	44.66	0	0.00	44.65	1.1	1,197	0.09%
2023/08/15	0	0.00	1	43.50	44.00	-1	1,174	-0.09%
2023/08/14	0.1	42.35	0	0.00	42.70	0.1	1,153	0.01%
2023/08/10	3	42.50	0	0.00	42.50	3	1,146	0.26%
2023/08/09	0.1	42.80	0	0.00	42.90	0.1	1,163	0.01%
2023/07/31	1	44.80	0.3	43.20	43.40	0.7	1,128	0.06%
2023/07/28	0	0.00	2	44.63	44.80	-2	1,101	-0.18%
2023/07/27	0.3	44.75	0	0.00	44.85	0.3	1,096	0.03%
2023/07/25	1	44.90	0.1	44.90	44.95	1	1,081	0.09%
2023/07/24	0	0.00	1.2	44.06	44.30	-1.2	1,048	-0.11%
2023/07/21	0	0.00	1.1	43.10	43.10	-1.1	1,018	-0.10%
2023/07/19	0	0.00	1	42.60	42.80	-1	985	-0.10%
2023/07/18	0	42.71	0	0.00	43.00	0	976	0.00%
2023/07/17	0	0.00	1	42.75	42.75	-1	954	-0.10%
2023/07/14	0	0.00	2.1	41.85	42.00	-2.1	935	-0.22%
2023/07/13	0	0.00	2	41.40	41.25	-2	900	-0.22%
2023/07/11	0	0.00	1	40.40	40.45	-1	879	-0.11%
2023/07/10	0	0.00	5	39.95	39.95	-5	871	-0.57%
2023/07/06	0	0.00	1	40.05	40.10	-1	869	-0.11%
2023/07/05	1	39.95	0	0.00	40.00	1	862	0.12%
2023/07/04	0	0.00	1	39.75	39.80	-1	863	-0.12%
2023/06/27	5	39.00	0	0.00	38.60	5	804	0.62%
2023/06/26	1	41.55	0	0.00	41.50	1	757	0.13%
2023/06/19	1	42.20	0	0.00	42.10	1	669	0.15%
2023/06/15	0	0.00	1	43.00	42.55	-1	628	-0.16%
2023/06/14	1	42.70	0	0.00	42.40	1	610	0.16%
2023/06/13	1	43.30	0	0.00	43.05	1	596	0.17%
2023/06/12	1	42.85	0.2	43.17	43.25	0.9	583	0.15%
2023/06/09	1	42.20	0	0.00	42.50	1	552	0.18%
2023/06/08	1	42.50	5.1	42.55	42.50	-4.1	545	-0.74%
2023/06/07	0	0.00	1	42.10	41.95	-1	519	-0.19%
2023/06/06	0	0.00	1	41.70	41.70	-1	511	-0.20%
2023/06/05	3	41.65	1	42.80	41.50	2	505	0.40%
2023/06/02	0	0.00	1	41.15	41.00	-1	482	-0.21%
2023/06/01	1	40.30	1	40.50	40.45	0	475	0.00%
2023/05/31	2	40.75	0	0.00	40.65	2	478	0.42%
2023/05/30	1	40.90	4	40.78	40.85	-3	480	-0.62%
2023/05/29	0	0.00	2	41.20	41.25	-2	473	-0.43%
2023/05/19	0	0.00	2	39.50	39.50	-2	444	-0.45%
2023/05/18	2	39.10	0	0.00	39.30	2	441	0.45%
2023/05/17	5	38.90	0	0.00	39.20	5	442	1.13%
2023/05/15	1	38.45	0	0.00	38.35	1	433	0.23%
2023/05/11	0	0.00	17	39.96	39.80	-17	412	-4.12%
2023/05/09	0	40.50	1	40.10	40.15	-1	411	-0.24%
2023/05/08	0	40.40	4	40.50	40.55	-4	412	-0.97%
2023/05/03	2	39.75	2	39.95	40.00	0	421	0.00%
2023/04/27	0	0.00	1	40.30	40.50	-1	417	-0.24%
2023/04/25	1	40.70	0	0.00	40.35	1	411	0.24%
2023/04/20	1	41.55	1	41.70	41.35	0	401	0.00%
2023/04/19	0	0.00	0.1	41.95	41.95	-0.1	398	-0.03%
2023/04/18	0	0.00	0.1	41.90	41.80	-0.1	398	-0.01%
2023/04/17	1	41.65	1	41.90	41.70	0	395	0.00%
2023/04/13	0	0.00	0.1	42.55	42.20	-0.1	385	-0.03%
2023/04/12	0	42.21	1	42.45	42.35	-1	378	-0.26%
2023/04/06	0	41.80	3	41.80	41.80	-3	364	-0.82%
2023/03/31	0	0.00	7	41.30	41.40	-7	357	-1.96%
2023/03/29	1	41.00	2	41.05	41.05	-1	347	-0.29%
2023/03/27	1	40.85	0	0.00	41.05	1	336	0.30%
2023/03/22	0	0.00	2	40.35	40.45	-2	330	-0.61%
2023/03/21	0	0.00	0	40.23	40.15	0	330	0.00%
2023/03/20	2	40.10	0	0.00	40.05	2	331	0.60%
2023/03/16	0	39.20	0	0.00	39.15	0	323	0.00%
2023/03/14	2	38.95	0	0.00	39.20	2	322	0.62%
2023/03/13	3	38.95	0	0.00	39.15	3	321	0.93%
2023/03/10	1	39.55	0	0.00	39.55	1	313	0.32%
2023/03/09	1	40.50	0.1	40.15	40.10	0.9	312	0.29%
2023/03/08	0	0.00	1	40.40	40.45	-1	306	-0.33%
2023/03/07	0	0.00	0.2	40.00	40.05	-0.2	297	-0.07%
2023/03/01	1	38.55	0	0.00	38.75	1	280	0.36%
2023/02/24	0	38.90	0	0.00	38.80	0	277	0.00%
2023/02/20	0	0.00	0.2	38.90	38.90	-0.2	277	-0.07%
2023/02/14	0	0.00	1	38.15	38.05	-1	290	-0.34%
2023/02/13	0	38.00	1	37.65	37.85	-1	295	-0.34%
2023/02/09	0	38.45	0	0.00	38.05	0	300	0.01%
2023/02/08	0	0.00	2	38.15	38.25	-2	300	-0.67%
2023/02/06	0	0.00	0	38.50	38.40	0	299	-0.01%
2023/02/03	0	0.00	0.1	38.50	38.40	-0.1	299	-0.02%
2023/02/02	0	0.00	0.1	38.10	38.35	-0.1	296	-0.04%
2023/02/01	1	37.50	1	37.50	37.70	0	290	0.00%
2023/01/31	0	0.00	1.1	37.35	36.95	-1.1	286	-0.37%
2023/01/30	0	0.00	0	37.00	37.00	0	276	0.00%
2023/01/11	0	0.00	1	36.86	36.95	-1	302	-0.32%
2023/01/10	0	0.00	1	37.05	37.05	-1	304	-0.33%
2022/12/20	2	36.45	0	0.00	36.15	2	390	0.51%
2022/12/16	0.1	36.65	0	0.00	36.50	0.1	406	0.01%
2022/12/15	0	0.00	0.1	37.00	37.05	-0.1	404	-0.02%
2022/12/08	0	35.80	0	0.00	35.85	0	409	0.01%
2022/12/07	1	35.96	0	0.00	35.85	1	413	0.25%
2022/12/06	3.1	36.51	0	0.00	36.50	3.1	413	0.75%
2022/12/02	0	0.00	2	36.70	36.75	-2	420	-0.48%
2022/11/29	0	36.00	0	0.00	36.30	0	446	0.01%
2022/11/25	3	35.90	0	0.00	35.95	3	451	0.67%
2022/11/24	0.1	36.00	0	0.00	36.10	0.1	453	0.02%
2022/11/23	0	0.00	9	36.04	36.05	-9	454	-1.98%
2022/11/22	0.1	35.50	2	35.50	35.45	-1.9	459	-0.42%
2022/11/21	4	35.95	3	36.25	35.65	1	467	0.21%
2022/11/18	5	36.00	0.2	36.10	36.05	4.8	470	1.02%
2022/11/17	0	0.00	0.2	35.80	35.90	-0.2	471	-0.04%
2022/11/16	0	35.80	0	0.00	35.55	0	476	0.01%
2022/11/15	1	35.65	0	0.00	35.80	1	476	0.21%
2022/11/11	0.2	35.37	1	35.50	35.00	-0.8	477	-0.16%
2022/11/10	0	0.00	14	34.67	35.15	-14	476	-2.94%
2022/11/08	0	0.00	1	34.80	34.50	-1	485	-0.21%
2022/11/04	1	33.50	2	33.50	33.55	-1	523	-0.19%
2022/11/03	1.2	33.78	0	0.00	33.85	1.2	529	0.23%
2022/11/01	0	0.00	1	32.85	33.10	-1	540	-0.18%
2022/10/28	2	32.45	0	0.00	32.40	2	549	0.36%
2022/10/26	1	32.35	0	0.00	32.25	1	574	0.17%
2022/10/25	1	32.65	0	0.00	32.50	1	581	0.17%
2022/10/19	0	0.00	2	33.05	33.40	-2	595	-0.34%
2022/10/18	0	0.00	3	33.22	33.20	-3	607	-0.49%
2022/10/14	1	32.30	0	0.00	32.30	1	624	0.16%
2022/10/13	0.1	31.90	0	0.00	31.60	0.1	633	0.02%
2022/10/12	1	32.55	0	0.00	32.65	1	629	0.16%
2022/10/11	1	33.05	0	0.00	33.00	1	638	0.16%
2022/10/07	1	33.75	0	0.00	34.10	1	634	0.16%
2022/10/06	2	34.48	0	0.00	34.25	2	630	0.32%
2022/10/04	5	34.55	0	0.00	34.55	5	654	0.76%
2022/10/03	1	33.85	0	0.00	34.15	1	700	0.14%
2022/09/30	2	33.35	0	0.00	33.90	2	714	0.28%
2022/09/22	0	0.00	2	35.35	35.40	-2	827	-0.24%
2022/09/21	1	36.05	1	36.10	35.85	0	855	0.00%
2022/09/19	2	36.68	0	0.00	36.45	2	915	0.22%
2022/09/16	1	37.25	0	0.00	36.85	1	952	0.11%
2022/09/13	0.1	37.15	0	0.00	37.05	0.1	1,144	0.01%
2022/09/12	1	36.75	0	0.00	36.90	1	1,200	0.08%
2022/09/08	1	36.45	0	0.00	36.80	1	1,238	0.08%
2022/09/07	1	36.10	1	36.30	36.30	0	1,276	0.00%
2022/09/06	11.1	35.95	0	0.00	36.45	11.1	1,290	0.86%
2022/09/05	0.1	37.45	0	0.00	37.45	0.1	1,295	0.00%
2022/08/31	0	0.00	0	37.85	38.40	0	1,375	0.00%
2022/08/29	1	38.00	0	0.00	37.80	1	1,403	0.07%
2022/08/19	0	38.30	0	0.00	38.65	0	1,503	0.00%
2022/08/18	2.3	37.86	0	0.00	38.50	2.3	1,530	0.15%
2022/08/17	0.2	38.50	0	0.00	38.20	0.2	1,556	0.01%
2022/08/16	2	38.50	0	0.00	38.30	2	1,593	0.13%
2022/08/12	2	36.75	15	37.53	37.75	-13	1,648	-0.79%
2022/08/11	5	36.82	2	37.00	36.95	3	1,687	0.18%
2022/08/04	0	35.80	0	0.00	36.45	0	1,847	0.00%
2022/08/03	10	36.40	0	0.00	36.30	10	1,892	0.53%
2022/08/02	0	36.80	0	0.00	36.85	0	1,899	0.00%
2022/08/01	0	0.00	2	37.40	37.40	-2	1,914	-0.10%
2022/07/26	0.1	37.15	0	0.00	36.85	0.1	1,903	0.00%
2022/07/22	0	36.80	0	0.00	36.50	0	1,905	0.00%
2022/07/21	0	0.00	1	37.15	37.15	-1	1,912	-0.05%
2022/07/18	0	35.55	0	0.00	35.90	0	1,952	0.00%
2022/07/12	2	34.00	0	0.00	34.00	2	1,941	0.10%
2022/07/11	2	34.68	0	0.00	34.55	2	1,931	0.10%
2022/07/08	7.1	37.07	0	0.00	36.75	7.1	1,891	0.37%
2022/07/01	1	37.60	2	37.35	36.90	-1	1,896	-0.05%
2022/06/30	3	38.38	1	38.40	38.20	2	1,866	0.11%
2022/06/29	2	39.08	1	39.25	39.25	1	1,836	0.05%
2022/06/28	2	39.80	0	0.00	39.55	2	1,812	0.11%
2022/06/23	0	0.00	3.1	40.95	40.75	-3.1	1,745	-0.18%
2022/06/22	10	46.52	3	47.10	46.35	7	1,697	0.41%
2022/06/21	6	48.00	0	0.00	48.05	6	1,634	0.37%
2022/06/20	2	48.50	0	0.00	47.50	2	1,600	0.12%
2022/06/17	1	48.95	0	0.00	48.65	1	1,563	0.06%
2022/06/16	1	49.90	5	49.25	49.25	-4	1,569	-0.25%
2022/06/15	1	50.00	0	0.00	50.20	1	1,544	0.06%
2022/06/14	0.1	50.20	1	50.40	50.40	-0.9	1,543	-0.06%
2022/06/13	0.1	50.90	0	0.00	50.70	0.1	1,533	0.01%
2022/06/09	2	51.90	2	51.90	52.00	0	1,518	0.00%
2022/06/08	0.1	52.90	0	0.00	52.90	0.1	1,476	0.01%
2022/06/06	1	53.50	0	0.00	53.30	1	1,474	0.07%
2022/05/31	0	0.00	2	53.40	53.40	-2	1,508	-0.13%
2022/05/26	1	53.50	0	0.00	53.60	1	1,518	0.07%
2022/05/24	0	0.00	2	52.65	52.50	-2	1,581	-0.13%
2022/05/20	1	53.50	2	53.80	53.60	-1	1,634	-0.06%
2022/05/19	1	53.10	5.2	52.95	53.50	-4.2	1,656	-0.25%
2022/05/17	0	0.00	6.1	51.92	52.50	-6.1	1,645	-0.37%
2022/05/16	2	51.05	5	51.70	51.40	-3	1,591	-0.19%
2022/05/13	2	51.30	1	51.00	51.30	1	1,568	0.06%
2022/05/12	0	50.50	1	50.40	50.40	-1	1,528	-0.06%
2022/05/11	20	50.70	21	50.97	50.80	-1	1,503	-0.07%
2022/05/10	1	49.90	0	0.00	50.10	1	1,456	0.07%
2022/04/28	1	49.10	0	0.00	49.05	1	1,453	0.07%
2022/04/27	0	48.65	0	0.00	49.10	0	1,443	0.00%
2022/04/26	1	49.35	0	0.00	49.10	1	1,426	0.07%
2022/04/21	0.1	48.80	0	0.00	48.60	0.1	1,383	0.00%
2022/04/20	0.2	48.30	0	0.00	48.50	0.2	1,381	0.01%
2022/04/06	0	50.50	0	0.00	50.30	0	1,387	0.00%
2022/03/28	0	0.00	4	50.03	50.50	-4	1,395	-0.29%
2022/03/25	2	50.55	2	50.95	50.40	0	1,386	0.00%
2022/03/24	0	0.00	7.2	51.23	50.90	-7.2	1,371	-0.53%
2022/03/23	3	50.83	0	0.00	50.90	3	1,375	0.22%
2022/03/22	2	51.10	11	50.95	50.70	-9	1,360	-0.66%
2022/03/21	5	50.60	2	50.60	50.80	3	1,343	0.22%
2022/03/18	3	49.55	0	0.00	50.00	3	1,298	0.23%
2022/03/17	6	49.17	10	49.15	49.40	-4	1,288	-0.31%
2022/03/16	1	48.50	1	48.25	48.30	0	1,275	0.00%
2022/03/15	0	0.00	1	48.35	48.35	-1	1,259	-0.08%
2022/03/14	0	0.00	6	49.19	49.30	-6	1,246	-0.48%
2022/03/11	0	0.00	28	49.25	49.20	-28	1,241	-2.26%
2022/03/10	1	49.25	0	0.00	49.25	1	1,234	0.08%
2022/03/09	4	48.40	3	48.55	48.55	1	1,227	0.08%
2022/03/07	2	48.65	1	49.30	48.20	1	1,200	0.08%
2022/03/04	1	50.30	0	0.00	50.00	1	1,164	0.09%
2022/03/03	0	51.00	1	50.70	50.80	-1	1,159	-0.09%
2022/03/02	0	0.00	1	50.50	50.50	-1	1,151	-0.09%
2022/03/01	2	51.25	2	50.80	50.80	0	1,136	0.00%
2022/02/25	2	51.60	5.1	51.05	51.20	-3.1	1,102	-0.28%
2022/02/24	0	0.00	2	50.70	50.00	-2	1,058	-0.19%
2022/02/23	6	51.02	6.2	51.48	51.10	-0.2	994	-0.02%
2022/02/22	1	50.00	7	49.92	50.40	-6	934	-0.64%
2022/02/21	11	49.92	1.1	49.88	50.40	9.9	915	1.08%
2022/02/18	8	49.27	2	49.28	49.65	6	859	0.70%
2022/02/09	0	0.00	0	48.25	48.10	0	896	0.00%
2022/01/26	4	46.65	0	0.00	46.60	4	913	0.44%
2022/01/25	0.2	46.90	0	0.00	46.70	0.2	910	0.02%
2022/01/24	0	0.00	0	48.00	47.25	0	912	0.00%
2022/01/21	0	0.00	10	47.70	47.70	-10	909	-1.10%
2022/01/18	0	0.00	9	48.52	48.40	-9	922	-0.98%
2022/01/17	1	48.25	7	48.17	48.25	-6	908	-0.66%
2022/01/14	1	47.75	5	47.74	47.80	-4	904	-0.44%
2022/01/13	2	48.10	0	0.00	47.95	2	907	0.22%
2022/01/12	3	47.90	12	48.00	48.00	-9	915	-0.98%
2022/01/11	3	47.95	6	48.05	47.95	-3	913	-0.33%
2022/01/10	3	47.92	0	0.00	48.10	3	904	0.33%
2022/01/07	5	48.27	0	0.00	48.00	5	906	0.55%
2022/01/06	25	48.52	0	0.00	48.55	25	892	2.80%
2022/01/04	2	48.30	5	48.33	48.25	-3	889	-0.34%
2021/12/24	1.3	48.15	0	0.00	47.90	1.3	851	0.15%
2021/12/22	4	47.80	0	0.00	47.85	4	867	0.46%
2021/12/21	0	0.00	1	47.50	47.70	-1	874	-0.11%
2021/12/20	0	0.00	20	47.60	47.60	-20	888	-2.25%
2021/12/17	20	48.03	3	47.90	48.00	17	914	1.86%
2021/12/16	0	0.00	6	47.35	47.45	-6	901	-0.67%
2021/12/15	1	47.00	0	0.00	47.25	1	926	0.11%
2021/12/14	0	0.00	8	46.95	46.90	-8	926	-0.86%
2021/12/13	2	47.15	2	47.25	47.15	0	924	0.00%
2021/12/10	3	46.97	2	46.95	46.90	1	924	0.11%
2021/12/09	4	47.08	0	0.00	47.15	4	926	0.43%
2021/12/08	0	0.00	4	47.30	47.10	-4	938	-0.43%
2021/12/02	2	46.75	0	0.00	46.70	2	962	0.21%
2021/12/01	0	0.00	2	47.15	47.05	-2	967	-0.21%
2021/11/30	3	46.97	0	0.00	46.40	3	965	0.31%
2021/11/29	2	46.70	1	46.35	46.70	1	965	0.10%
2021/11/22	2	48.40	0	0.00	48.40	2	955	0.21%
2021/11/18	0	0.00	5	48.58	48.70	-5	954	-0.52%
2021/11/17	2	48.28	0	0.00	48.15	2	939	0.21%
2021/11/15	0	0.00	4	47.72	47.80	-4	942	-0.42%
2021/11/12	6	47.66	0	0.00	47.65	6	949	0.63%
2021/11/11	0	0.00	0	48.65	48.80	0	951	0.00%
2021/11/10	2	48.25	0	0.00	48.55	2	966	0.21%
2021/11/09	0	0.00	6	48.18	48.30	-6	995	-0.60%
2021/11/08	1	47.90	0	0.00	47.85	1	1,009	0.10%
2021/11/05	0	0.00	3	47.85	47.85	-3	1,110	-0.27%
2021/11/04	0	0.00	1	47.75	47.65	-1	1,126	-0.09%
2021/11/03	0	0.00	3	47.43	47.75	-3	1,147	-0.26%
2021/11/02	1.5	47.42	0	0.00	47.10	1.5	1,216	0.12%
2021/11/01	1	46.90	3	46.98	47.25	-2	1,310	-0.15%
2021/10/29	0	0.00	1	46.80	46.90	-1	1,313	-0.08%
2021/10/26	0	46.50	0	0.00	46.60	0	1,333	0.00%
2021/10/21	2	46.20	0	0.00	45.30	2	1,385	0.14%
2021/10/20	0	0.00	2	46.30	46.00	-2	1,409	-0.14%
2021/10/15	0	0.00	1	45.50	45.25	-1	1,467	-0.07%
2021/10/08	1	45.80	0	0.00	45.80	1	1,545	0.06%
2021/09/29	3	46.77	1	46.90	46.65	2	1,708	0.12%
2021/09/28	0	0.00	1	47.15	47.60	-1	1,724	-0.06%
2021/09/27	0	0.00	2	47.65	47.80	-2	1,733	-0.12%
2021/09/24	1	47.40	21	47.26	47.50	-20	1,762	-1.13%
2021/09/23	0	0.00	6	46.55	46.65	-6	1,763	-0.34%
2021/09/22	1	46.60	0	0.00	46.25	1	1,851	0.05%
2021/09/17	0	0.00	2	45.90	45.85	-2	1,966	-0.10%
2021/09/16	1	45.95	0	0.00	45.95	1	2,045	0.05%
2021/09/15	1	45.75	1	45.80	45.85	0	2,088	0.00%
2021/09/13	3	45.73	1	45.65	45.90	2	2,153	0.09%
2021/09/10	1	44.80	0	0.00	45.00	1	2,174	0.05%
2021/09/09	4	44.58	0	0.00	44.65	4	2,201	0.18%
2021/09/08	4	44.61	0	0.00	44.55	4	2,211	0.18%
2021/09/06	0	0.00	2	45.95	45.70	-2	2,249	-0.09%
2021/09/03	0	0.00	1	46.45	46.45	-1	2,284	-0.04%
2021/09/01	2	46.15	0	0.00	46.40	2	2,317	0.09%
2021/08/31	1	46.15	0	0.00	46.15	1	2,338	0.04%
2021/08/25	6	46.18	0	0.00	46.40	6	2,406	0.25%
2021/08/24	0	0.00	1	46.00	45.85	-1	2,411	-0.04%
2021/08/23	3	45.75	0	0.00	45.95	3	2,418	0.12%
2021/08/19	20	45.15	3	45.15	45.05	17	2,419	0.70%
2021/08/18	0	0.00	0.1	45.10	46.10	-0.1	2,415	0.00%
2021/08/17	0	0.00	1	46.55	45.20	-1	2,412	-0.04%
2021/08/16	4	47.23	4	47.25	46.90	0	2,371	0.00%
2021/08/13	1	49.35	8	49.24	48.40	-7	2,359	-0.30%
2021/08/12	1	48.90	12	49.08	49.00	-11	2,336	-0.47%
2021/08/11	10	48.92	10	49.05	48.95	0	2,319	0.00%
2021/08/10	2	48.38	0	0.00	47.90	2	2,252	0.09%
2021/08/09	1	48.45	3	48.68	48.60	-2	2,302	-0.09%
2021/08/06	6	48.98	21	48.76	48.80	-15	2,315	-0.65%
2021/08/05	3	47.80	28	47.97	48.15	-25	2,276	-1.10%
2021/08/04	2	46.98	3	46.67	47.05	-1	2,290	-0.04%
2021/08/03	5	46.86	0	0.00	46.80	5	2,338	0.21%
2021/08/02	7	46.51	0	0.00	46.70	7	2,363	0.30%
2021/07/29	7	47.03	1	46.80	46.85	6	2,376	0.25%
2021/07/27	3	48.07	6	47.98	47.80	-3	2,496	-0.12%
2021/07/26	6	47.53	1	47.70	47.80	5	2,554	0.20%
2021/07/22	3	47.43	2	47.25	47.50	1	2,820	0.04%
2021/07/21	1	47.25	1	47.50	47.50	0	2,842	0.00%
2021/07/20	1	47.90	7	47.95	47.90	-6	2,849	-0.21%
2021/07/19	7	48.55	1	48.70	48.70	6	2,852	0.21%
2021/07/15	3.1	48.15	0	0.00	48.30	3.1	2,971	0.10%
2021/07/14	4	48.05	4	48.05	48.25	0	2,981	0.00%
2021/07/13	1	48.30	24	47.94	48.05	-23	2,991	-0.77%
2021/07/12	2	48.15	3	47.75	47.65	-1	2,946	-0.03%
2021/07/09	0	0.00	2	47.35	47.35	-2	2,933	-0.07%
2021/07/08	3	47.48	1	47.45	47.55	2	2,987	0.07%
2021/07/07	21	47.74	11	48.01	47.65	10	3,005	0.33%
2021/07/06	11	47.26	15	47.16	47.20	-4	2,980	-0.13%
2021/07/05	4	46.85	1	46.90	46.95	3	2,990	0.10%
2021/07/02	2	46.35	1	46.40	46.50	1	2,993	0.03%
2021/07/01	3	46.50	3	46.33	46.20	0	2,996	0.00%
2021/06/30	2	47.03	2	47.15	47.00	0	2,974	0.00%
2021/06/29	13	47.05	1	47.25	47.00	12	2,973	0.40%
2021/06/28	42	50.95	16	51.04	50.90	26	2,899	0.90%
2021/06/25	1	51.90	17	51.69	51.50	-16	2,778	-0.58%
2021/06/24	12	51.62	2	51.60	51.60	10	2,735	0.37%
2021/06/23	7	51.59	0	0.00	51.70	7	2,727	0.26%
2021/06/22	2	51.60	0	0.00	51.40	2	2,706	0.07%
2021/06/21	1	51.50	1	51.70	51.50	0	2,701	0.00%
2021/06/17	1	51.80	0	0.00	52.00	1	2,798	0.04%
2021/06/16	0	0.00	2	51.85	51.80	-2	2,846	-0.07%
2021/06/15	16	51.67	2	51.80	51.90	14	2,860	0.49%
2021/06/11	1	51.30	3	51.10	51.20	-2	2,926	-0.07%
2021/06/09	0	0.00	2	49.90	49.75	-2	2,950	-0.07%
2021/06/08	2	50.00	3	50.00	50.30	-1	3,027	-0.03%
2021/06/07	0	0.00	1	49.50	49.70	-1	3,025	-0.03%
2021/06/04	3	49.18	0	0.00	49.30	3	3,025	0.10%
2021/06/03	2	48.45	5	48.41	48.55	-3	3,030	-0.10%
2021/06/02	4	48.48	6	48.70	48.35	-2	3,059	-0.07%
2021/06/01	4	48.49	8	48.43	48.55	-4	3,060	-0.13%
2021/05/31	6	48.09	1	48.05	48.15	5	3,070	0.16%
2021/05/28	10	47.79	0	0.00	47.85	10	3,087	0.32%
2021/05/26	1	47.10	0	0.00	47.60	1	3,169	0.03%
2021/05/24	1	46.60	1	46.60	46.40	0	3,215	0.00%
2021/05/21	1	46.85	2	46.55	46.45	-1	3,250	-0.03%
2021/05/20	0	47.90	2	46.60	46.55	-2	3,317	-0.06%
2021/05/18	0	0.00	1	44.90	47.20	-1	3,373	-0.03%
2021/05/17	6	45.07	3	45.70	44.20	3	3,373	0.09%
2021/05/14	6	46.88	2	47.15	46.85	4	3,312	0.12%
2021/05/13	0	0.00	7	46.31	47.00	-7	3,272	-0.21%
2021/05/12	4	46.19	11	48.41	46.50	-7	3,234	-0.22%
2021/05/11	8	48.97	14	48.35	48.05	-6	3,127	-0.19%
2021/05/10	1	49.95	0	0.00	50.60	1	3,080	0.03%
2021/05/07	1	50.00	0	0.00	50.10	1	3,085	0.03%
2021/05/06	2	50.10	6	49.95	49.55	-4	3,101	-0.13%
2021/05/05	1	49.90	0	0.00	49.50	1	3,100	0.03%
2021/05/04	15	49.43	29	49.60	49.90	-14	3,114	-0.45%
2021/05/03	2	51.05	15	51.09	50.80	-13	3,031	-0.43%
2021/04/29	24	53.63	7	53.33	52.40	17	2,977	0.57%
2021/04/28	16	54.19	7	54.41	54.60	9	2,894	0.31%
2021/04/27	3	53.30	7	53.30	53.20	-4	2,887	-0.14%
2021/04/26	3	52.77	1	52.70	52.80	2	3,237	0.06%
2021/04/23	1	52.00	3	52.17	52.30	-2	3,234	-0.06%
2021/04/22	3	52.53	35	52.83	51.80	-32	3,246	-0.99%
2021/04/21	5	53.28	30	53.17	52.90	-25	3,210	-0.78%
2021/04/20	4	52.73	13	52.85	52.70	-9	3,124	-0.29%
2021/04/19	23	52.59	3	52.83	52.70	20	3,133	0.64%
2021/04/16	6	51.42	1	51.60	51.70	5	3,130	0.16%
2021/04/15	4	51.25	3	51.07	51.30	1	3,143	0.03%
2021/04/14	0	0.00	10	50.21	50.70	-10	3,149	-0.32%
2021/04/13	0	0.00	3	52.53	51.70	-3	3,166	-0.09%
2021/04/12	2	53.05	0	0.00	53.00	2	3,180	0.06%
2021/04/09	1	52.20	2	52.50	52.70	-1	3,177	-0.03%
2021/04/08	7	53.33	7	53.20	53.20	0	3,166	0.00%
2021/04/07	5	52.64	5	52.38	52.80	0	3,141	0.00%
2021/04/06	1	52.30	3	52.10	52.40	-2	3,135	-0.06%
2021/04/01	7	51.71	0	0.00	51.70	7	3,127	0.22%
2021/03/31	4	52.07	4	51.98	51.90	0	3,113	0.00%
2021/03/30	4	52.10	7	52.06	52.20	-3	3,106	-0.10%
2021/03/29	11	52.31	6	52.02	52.30	5	3,094	0.16%
2021/03/26	28	52.51	2	52.65	52.60	26	3,075	0.85%
2021/03/24	5	51.90	10	51.60	52.10	-5	3,066	-0.16%
2021/03/23	16	51.84	2	52.60	52.00	14	3,054	0.46%
2021/03/22	33	53.54	28.5	53.40	53.30	4.5	3,003	0.15%
2021/03/19	25	52.41	50	51.94	52.60	-25	2,958	-0.85%
2021/03/18	1	51.80	1.3	51.90	51.80	-0.3	2,909	-0.01%
2021/03/17	0	0.00	7.2	51.97	51.60	-7.2	2,912	-0.25%
2021/03/16	5.5	50.96	4.3	51.05	50.90	1.2	2,865	0.04%
2021/03/15	3	51.17	24	51.18	51.50	-21	2,880	-0.73%
2021/03/12	23.5	50.79	4.8	50.26	51.10	18.7	2,856	0.65%
2021/03/11	7	49.75	1	49.95	49.75	6	2,785	0.22%
2021/03/10	19	49.59	1	49.80	49.70	18	2,791	0.64%
2021/03/09	4	49.30	0	0.00	49.90	4	2,794	0.14%
2021/03/08	5	49.60	2	49.50	48.95	3	2,780	0.11%
2021/03/05	10	48.32	1	48.55	48.50	9	2,764	0.33%
2021/03/04	0	0.00	5	48.70	48.95	-5	2,795	-0.18%
2021/03/03	0	0.00	20	48.21	49.15	-20	2,798	-0.71%
2021/03/02	21	50.07	0	0.00	48.90	21	2,827	0.74%
2021/02/26	0	0.00	5	48.45	48.60	-5	2,784	-0.18%
2021/02/25	1	48.15	7	48.40	48.35	-6	2,792	-0.21%
2021/02/24	8	48.06	5	48.85	47.90	3	2,806	0.11%
2021/02/23	14	48.86	7	48.69	48.85	7	2,788	0.25%
2021/02/22	17	48.34	1	48.40	48.50	16	2,782	0.58%
2021/02/19	0	0.00	3	47.18	47.25	-3	2,723	-0.11%
2021/02/17	1	45.60	0	0.00	45.55	1	2,723	0.04%
2021/02/05	0	0.00	3	44.82	44.85	-3	2,723	-0.11%
2021/02/04	0	0.00	1	44.90	44.85	-1	2,748	-0.04%
2021/02/02	1	45.10	0	0.00	44.95	1	2,896	0.03%
2021/02/01	10	44.10	0	0.00	44.60	10	2,920	0.34%
2021/01/29	6	45.06	1	45.20	44.90	5	2,949	0.17%
2021/01/28	3	46.07	0	0.00	45.60	3	2,931	0.10%
2021/01/27	6	46.50	2	46.70	46.50	4	2,912	0.14%
2021/01/26	3	46.35	0	0.00	46.10	3	2,903	0.10%
2021/01/21	2	45.73	12	45.13	45.15	-10	2,830	-0.35%
2021/01/20	28	46.85	20	46.49	45.50	8	2,786	0.29%
2021/01/19	18	47.69	13	48.01	48.05	5	2,642	0.19%
2021/01/18	12	44.99	0	0.00	45.45	12	2,257	0.53%
2021/01/14	1	45.65	5	45.55	45.65	-4	2,212	-0.18%
2021/01/13	1	45.25	0	0.00	44.95	1	2,191	0.05%
2021/01/12	3	45.20	3	45.38	44.60	0	2,184	0.00%
2021/01/11	4	45.46	11	45.50	45.40	-7	2,185	-0.32%
2021/01/08	5	45.16	7	45.07	45.00	-2	2,166	-0.09%
2021/01/07	4	45.36	0	0.00	45.30	4	2,153	0.19%
2021/01/06	34	45.82	51	45.07	45.25	-17	2,193	-0.77%
2021/01/05	26	45.34	2	45.18	45.45	24	2,131	1.13%
2021/01/04	7	44.59	1	44.50	44.60	6	2,130	0.28%
2020/12/25	3	44.35	0	0.00	44.20	3	2,107	0.14%
2020/12/24	0	0.00	1	44.30	44.30	-1	2,100	-0.05%
2020/12/22	2	43.75	0	0.00	43.50	2	2,127	0.09%
2020/12/21	3	43.77	1	44.00	43.95	2	2,141	0.09%
2020/12/18	1	44.40	1	44.40	44.00	0	2,147	0.00%
2020/12/16	0	0.00	2	44.70	44.55	-2	2,155	-0.09%
2020/12/15	3	44.28	4	44.43	44.10	-1	2,156	-0.05%
2020/12/14	2	45.28	0	0.00	45.20	2	2,122	0.09%
2020/12/11	2	45.30	7	45.18	45.30	-5	2,120	-0.24%
2020/12/10	4	45.89	7	45.81	45.65	-3	2,102	-0.14%
2020/12/09	7	45.78	5	45.78	46.55	2	2,064	0.10%
2020/12/08	3	45.35	3	45.33	45.15	0	2,064	0.00%
2020/12/07	4	45.38	0	0.00	45.40	4	2,064	0.19%
2020/12/02	1	45.50	2	45.65	45.50	-1	2,173	-0.05%
2020/11/30	2	45.73	7	45.67	45.60	-5	2,303	-0.22%
2020/11/27	11	45.41	0	0.00	45.20	11	2,317	0.47%
2020/11/26	5	45.30	1	45.15	45.20	4	2,398	0.17%
2020/11/25	5	44.50	1	44.75	44.35	4	2,370	0.17%
2020/11/24	0	0.00	3	44.55	44.35	-3	2,392	-0.13%
2020/11/23	0	0.00	9	44.80	44.80	-9	2,394	-0.38%
2020/11/20	0	0.00	4	44.70	44.60	-4	2,388	-0.17%
2020/11/19	0	0.00	10	44.41	44.40	-10	2,420	-0.41%
2020/11/18	0	0.00	4	44.03	43.90	-4	2,448	-0.16%
2020/11/17	1	43.80	0	0.00	43.80	1	2,551	0.04%
2020/11/13	0	0.00	1	43.45	43.85	-1	2,903	-0.03%
2020/11/12	0	0.00	1	43.90	43.35	-1	3,005	-0.03%
2020/11/11	5	43.80	8	43.71	43.80	-3	3,195	-0.09%
2020/11/10	7	42.56	11	42.41	42.75	-4	3,738	-0.11%
2020/11/09	2	42.05	2	42.25	42.55	0	4,220	0.00%
2020/11/06	8	42.21	3	42.00	42.00	5	4,511	0.11%
2020/11/05	0	0.00	2	41.63	41.60	-2	4,504	-0.04%
2020/11/04	0	0.00	2	41.50	41.45	-2	4,534	-0.04%
2020/11/03	0	0.00	13	41.46	41.50	-13	4,540	-0.29%
2020/10/30	0	0.00	2	41.00	40.70	-2	4,558	-0.04%
2020/10/29	0	0.00	20	40.04	40.50	-20	4,562	-0.44%
2020/10/28	2	40.68	1	40.65	40.75	1	4,617	0.02%
2020/10/27	1	41.05	1	41.30	41.10	0	4,616	0.00%
2020/10/26	2	41.75	5	41.94	41.60	-3	4,618	-0.06%
2020/10/23	0	0.00	3	41.90	41.95	-3	4,618	-0.06%
2020/10/22	1	41.50	0	0.00	41.95	1	4,635	0.02%
2020/10/19	1	41.35	1	41.55	41.35	0	4,645	0.00%
2020/10/15	1	41.10	1	41.20	41.05	0	4,639	0.00%
2020/10/14	13	41.36	1	41.65	41.45	12	4,643	0.26%
2020/10/13	1	40.70	6	40.50	40.85	-5	4,625	-0.11%
2020/10/12	3	40.80	18	40.59	40.50	-15	4,645	-0.32%
2020/10/08	0	0.00	5	40.25	40.20	-5	4,640	-0.11%
2020/10/07	30	40.02	31	40.30	40.35	-1	4,673	-0.02%
2020/10/06	1	39.90	0	0.00	39.95	1	4,709	0.02%
2020/09/30	1	39.20	0	0.00	39.20	1	4,739	0.02%
2020/09/29	8	39.43	0	0.00	39.30	8	4,753	0.17%
2020/09/28	1	39.50	0	0.00	39.45	1	4,776	0.02%
2020/09/25	3.5	38.40	2	38.53	38.35	1.5	4,815	0.03%
2020/09/24	2	39.30	2	39.65	39.15	0	4,798	0.00%
2020/09/23	2	40.05	1	40.30	40.10	1	4,785	0.02%
2020/09/22	3	40.60	6	40.83	40.60	-3	4,765	-0.06%
2020/09/21	1	41.60	6	41.67	41.35	-5	4,759	-0.11%
2020/09/18	7	42.12	10	42.15	41.90	-3	4,762	-0.06%
2020/09/17	3	41.88	1	41.90	41.85	2	4,756	0.04%
2020/09/16	2	41.73	0	0.00	41.55	2	4,755	0.04%
2020/09/15	2	41.75	0	0.00	41.55	2	4,759	0.04%
2020/09/14	2	41.43	163	41.38	41.45	-161	4,766	-3.38%	大賣/鉅額交易
2020/09/11	6	41.29	0	0.00	41.15	6	4,767	0.13%
2020/09/10	11	42.88	12	42.41	42.15	-1	4,761	-0.02%
2020/09/09	2	42.03	0	0.00	42.45	2	4,771	0.04%
2020/09/08	1	42.00	0	0.00	41.85	1	4,773	0.02%
2020/09/07	13	43.38	0	0.00	42.25	13	4,755	0.27%
2020/09/04	7	43.91	8	43.72	43.90	-1	4,777	-0.02%
2020/09/03	2	44.45	0	0.00	43.50	2	4,812	0.04%
2020/09/02	1	42.85	16.1	42.95	43.35	-15.1	4,812	-0.31%
2020/09/01	62	43.35	7	43.38	43.40	55	4,827	1.14%
2020/08/31	25	42.30	0	0.00	42.45	25	4,775	0.52%
2020/08/28	5	42.36	9	42.61	42.40	-4	4,791	-0.08%
2020/08/27	37	42.00	2	42.45	42.00	35	4,832	0.72%
2020/08/26	3	42.42	0	0.00	42.35	3	4,845	0.06%
2020/08/25	52	42.48	3.1	42.76	42.55	49	4,872	1.00%
2020/08/24	0.2	41.90	3	41.73	41.90	-2.8	4,886	-0.06%
2020/08/21	10	42.13	13	42.47	42.50	-3	4,932	-0.06%
2020/08/20	19	41.67	5	42.11	41.30	14	4,830	0.29%
2020/08/19	20	42.70	5	43.37	42.65	15	4,659	0.32%
2020/08/18	3.2	45.38	2	45.05	45.10	1.2	4,427	0.03%
2020/08/17	15	45.50	4.2	45.73	46.10	10.8	4,309	0.25%
2020/08/14	32.3	45.07	30	46.27	46.20	2.3	4,110	0.05%
2020/08/13	30	43.44	44	43.35	43.10	-14	3,467	-0.40%
2020/08/12	8	40.49	24.7	40.50	41.50	-16.7	2,979	-0.56%
2020/08/11	0	0.00	1	37.85	37.75	-1	2,708	-0.04%
2020/08/10	2	37.55	1	37.55	37.55	1	2,705	0.04%
2020/08/06	1.2	37.14	0	0.00	37.10	1.2	2,899	0.04%
2020/08/05	5.1	37.30	22	37.24	37.30	-16.9	2,927	-0.58%
2020/08/04	10	37.60	0	0.00	37.35	10	2,991	0.33%
2020/08/03	20	37.50	3	37.53	37.40	17	3,010	0.56%
2020/07/31	0	0.00	12	36.78	36.80	-12	2,978	-0.40%
2020/07/30	10	36.60	2	36.68	36.85	8	3,012	0.27%
2020/07/29	2	35.75	0	0.00	36.05	2	3,049	0.07%
2020/07/28	20	35.70	21	35.52	35.20	-1	3,103	-0.03%
2020/07/27	1	35.45	0	0.00	35.20	1	3,119	0.03%
2020/07/24	1	36.10	6	36.20	36.10	-5	3,167	-0.16%
2020/07/23	0	0.00	5	37.00	36.85	-5	3,183	-0.16%
2020/07/22	0	0.00	2	36.80	36.90	-2	3,226	-0.06%
2020/07/21	1	37.15	0	0.00	36.70	1	3,335	0.03%
2020/07/20	2.4	36.71	2.1	37.05	36.85	0.3	3,333	0.01%
2020/07/17	20	37.24	20	36.91	36.60	0	3,334	0.00%
2020/07/16	31	37.11	32	36.96	37.05	-1	3,318	-0.03%
2020/07/15	12	36.88	64	36.71	36.65	-52	3,325	-1.56%
2020/07/14	26	36.50	3	36.58	36.45	23	3,336	0.69%
2020/07/13	30	36.12	8	36.20	36.30	22	3,317	0.66%
2020/07/09	6	35.99	5	35.89	35.85	1	3,297	0.03%
2020/07/08	0	35.75	2	35.80	35.75	-2	3,287	-0.06%
2020/07/07	1	36.09	4	35.70	35.80	-3	3,275	-0.09%
2020/07/06	0	35.90	0	0.00	35.95	0	3,269	0.00%
2020/07/03	10	35.30	11	35.22	35.20	-1	3,257	-0.03%
2020/07/02	0	0.00	2	35.00	35.20	-2	3,274	-0.06%
2020/07/01	13	34.97	0	0.00	34.85	13	3,278	0.40%
2020/06/30	3	34.87	1	35.00	34.90	2	3,284	0.06%
2020/06/29	0	0.00	1	34.80	34.40	-1	3,287	-0.03%
2020/06/17	0	0.00	6	35.25	35.15	-6	3,428	-0.18%
2020/06/15	5	34.46	0	0.00	34.15	5	3,412	0.15%
2020/06/12	1	33.20	1	33.70	34.30	0	3,398	0.00%
2020/06/11	3	35.33	1	34.60	34.60	2	3,381	0.06%
2020/06/10	0	0.00	19	38.30	38.20	-19	3,255	-0.58%
2020/06/09	26	38.50	0	0.00	38.45	26	3,192	0.81%
2020/06/08	2	38.30	2	38.55	38.40	0	3,137	0.00%
2020/06/05	0	0.00	2	38.30	38.20	-2	3,069	-0.07%
2020/06/04	0	0.00	2	38.10	38.00	-2	3,026	-0.07%
2020/06/03	17	38.05	26	38.15	37.80	-9	3,002	-0.30%
2020/06/02	14	38.11	3	38.15	38.15	11	2,927	0.38%
2020/06/01	19	37.61	1	37.70	37.70	18	2,883	0.62%
2020/05/29	2	37.25	1	37.30	37.25	1	2,865	0.03%
2020/05/28	0	0.00	11	36.47	36.80	-11	2,801	-0.39%
2020/05/21	0	0.00	1	35.40	35.40	-1	2,664	-0.04%
2020/05/20	4	34.80	1	35.00	35.00	3	2,642	0.11%
2020/05/19	0	0.00	5	35.30	35.00	-5	2,625	-0.19%
2020/05/18	1	35.50	3	35.33	35.15	-2	2,600	-0.08%
2020/05/15	6	34.64	13	35.03	34.95	-7	2,556	-0.27%
2020/05/14	26	35.07	9	34.68	34.55	17	2,525	0.67%
2020/05/13	16	35.36	7	35.52	35.50	9	2,462	0.37%
2020/05/12	6	35.75	2	36.03	35.95	4	2,290	0.17%
2020/05/11	12	35.73	2	36.18	36.25	10	2,254	0.44%
2020/05/08	0	0.00	3	34.93	35.00	-3	2,166	-0.14%
2020/05/04	1	33.20	5	34.08	34.10	-4	2,109	-0.19%
2020/04/30	2	33.60	1	33.80	33.80	1	2,059	0.05%
2020/04/29	11	33.41	1	33.55	33.50	10	2,043	0.49%
2020/04/28	1	32.75	1	32.80	32.95	0	1,985	0.00%
2020/04/27	5	32.68	0	0.00	32.90	5	1,981	0.25%
2020/04/24	2	32.48	18	32.30	32.60	-16	1,930	-0.83%
2020/04/23	0	0.00	1	30.15	30.35	-1	1,810	-0.06%
2020/04/21	1	30.50	0	0.00	29.75	1	1,775	0.06%
2020/04/20	6	31.05	0	0.00	31.00	6	1,750	0.34%
2020/04/17	1	31.30	0	0.00	31.35	1	1,706	0.06%
2020/04/16	2	30.80	0	0.00	31.05	2	1,650	0.12%
2020/04/15	0	0.00	10	31.00	31.25	-10	1,628	-0.61%
2020/04/13	1	30.10	0	0.00	29.85	1	1,588	0.06%
2020/04/10	1	29.75	0	0.00	29.75	1	1,582	0.06%
2020/04/09	1	30.00	0	0.00	29.75	1	1,585	0.06%
2020/03/30	1	27.90	2	28.05	28.55	-1	1,444	-0.07%
2020/03/27	10	29.45	0	0.00	28.80	10	1,443	0.69%
2020/03/26	1	28.50	0	0.00	28.90	1	1,395	0.07%
2020/03/25	2	28.25	3	28.02	29.20	-1	1,379	-0.07%
2020/03/24	3	27.08	2	27.35	27.35	1	1,290	0.08%
2020/03/19	0	24.50	7	25.30	24.10	-7	1,215	-0.58%
2020/03/16	0	0.00	1	28.40	27.95	-1	1,191	-0.08%
2020/03/13	0	0.00	10	28.00	28.50	-10	1,178	-0.85%
2020/03/11	0	0.00	5	32.35	32.25	-5	1,096	-0.46%
2020/03/04	0	0.00	1	33.50	33.55	-1	1,108	-0.09%
2020/03/03	0	0.00	1	32.90	32.90	-1	1,068	-0.09%
2020/03/02	1	31.80	1	32.30	32.15	0	1,068	0.00%
2020/02/27	2	32.63	0.1	32.65	32.35	2	1,062	0.18%
2020/02/25	2	32.00	0	0.00	32.30	2	1,046	0.19%
2020/02/17	5	33.50	11	33.50	33.50	-6	1,183	-0.51%
2020/02/10	4	32.49	0	0.00	32.75	4	1,368	0.29%
2020/02/06	11	33.62	0	0.00	33.55	11	1,385	0.79%
2020/02/05	3	33.90	4	33.80	33.60	-1	1,446	-0.07%
2020/02/03	6	32.00	0	0.00	32.00	6	1,434	0.42%
2020/01/31	4	33.30	0	0.00	33.20	4	1,409	0.28%
2020/01/30	1	33.20	5	34.35	33.00	-4	1,405	-0.28%
2020/01/15	1	35.75	1	35.75	35.75	0	1,380	0.00%
2020/01/14	0	0.00	1	35.80	35.65	-1	1,388	-0.07%
2020/01/08	4	35.29	3	35.23	35.10	1	1,406	0.07%
2020/01/07	5	35.65	0	0.00	35.65	5	1,402	0.36%
2020/01/06	2	35.93	1	35.80	35.80	1	1,403	0.07%
2020/01/03	1	36.35	0	0.00	36.35	1	1,417	0.07%
2020/01/02	5	36.60	1	36.75	36.75	4	1,420	0.28%
2019/12/31	1	36.45	0	0.00	36.55	1	1,417	0.07%
2019/12/30	0	0.00	2	36.58	36.70	-2	1,425	-0.14%
2019/12/27	0	0.00	1	36.40	36.35	-1	1,429	-0.07%
2019/12/26	0	0.00	2	36.23	36.20	-2	1,429	-0.14%
2019/12/24	0	0.00	1	36.05	35.95	-1	1,464	-0.07%
2019/12/20	6	36.05	0	0.00	36.05	6	1,539	0.39%
2019/12/18	0	0.00	1	36.30	36.30	-1	1,608	-0.06%
2019/12/17	2	36.20	1	36.25	36.10	1	1,618	0.06%
2019/12/16	0	0.00	3	35.85	36.05	-3	1,621	-0.19%
2019/12/13	7	35.91	2	35.85	35.80	5	1,629	0.31%
2019/12/12	0	0.00	4	36.40	36.40	-4	1,606	-0.25%
2019/12/03	0	0.00	1	36.95	36.70	-1	1,800	-0.06%
2019/12/02	3	36.18	4	36.48	36.55	-1	1,807	-0.06%
2019/11/29	3	36.68	1	36.75	36.60	2	1,802	0.11%
2019/11/28	3	37.25	0	0.00	37.20	3	1,778	0.17%
2019/11/27	2	37.20	0	0.00	37.20	2	1,833	0.11%
2019/11/21	2	37.30	17	37.41	37.55	-15	1,887	-0.79%
2019/11/20	3	37.60	4	37.64	37.70	-1	1,900	-0.05%
2019/11/19	4	38.16	4	38.51	37.85	0	1,894	0.00%
2019/11/18	0	0.00	1	38.00	38.00	-1	1,824	-0.05%
2019/11/15	1	37.75	0	0.00	37.65	1	1,847	0.05%
2019/11/13	2	37.78	6	38.00	38.20	-4	1,842	-0.22%
2019/11/12	0	0.00	2	37.48	37.50	-2	1,800	-0.11%
2019/11/11	12	37.49	2	37.80	37.00	10	1,837	0.54%
2019/11/08	5	38.40	1	38.40	38.30	4	1,830	0.22%
2019/11/07	0	0.00	3	37.75	38.00	-3	1,791	-0.17%
2019/11/06	1	37.20	0	0.00	37.20	1	1,780	0.06%
2019/11/05	2	37.60	7	37.49	37.45	-5	1,775	-0.28%
2019/11/04	16	37.93	2	37.88	37.75	14	1,787	0.78%
2019/11/01	1	37.35	5	37.14	37.40	-4	1,723	-0.23%
2019/10/31	1	36.10	2	36.45	36.60	-1	1,729	-0.06%
2019/10/30	0	0.00	2	36.10	36.20	-2	1,786	-0.11%
2019/10/29	3	35.80	1	35.75	35.75	2	1,827	0.11%
2019/10/22	1	36.20	1	36.25	36.40	0	2,170	0.00%
2019/10/21	1	35.45	2	35.73	35.90	-1	2,199	-0.05%
2019/10/18	2	35.60	1	35.85	35.50	1	2,240	0.04%
2019/10/17	1	35.90	0	0.00	35.95	1	2,250	0.04%
2019/10/16	0	0.00	1	36.00	35.90	-1	2,279	-0.04%
2019/10/15	0	0.00	1	35.85	35.80	-1	2,321	-0.04%
2019/10/14	2	35.53	2	35.58	35.55	0	2,350	0.00%
2019/10/09	2	35.13	1	35.20	35.25	1	2,381	0.04%
2019/10/08	2	35.55	2	35.53	35.45	0	2,385	0.00%
2019/10/07	0	0.00	2	35.83	35.75	-2	2,407	-0.08%
2019/10/04	1	35.60	12	35.64	35.65	-11	2,433	-0.45%
2019/10/03	2	35.60	2	35.83	35.85	0	2,434	0.00%
2019/10/02	1	36.20	0	0.00	36.20	1	2,434	0.04%
2019/10/01	2	36.23	3	36.38	36.50	-1	2,437	-0.04%
2019/09/27	7	36.12	1	36.30	35.90	6	2,443	0.25%
2019/09/26	4	36.90	2	37.00	36.70	2	2,434	0.08%
2019/09/25	11	37.28	4	37.21	37.20	7	2,419	0.29%
2019/09/24	11	37.74	16	37.93	38.30	-5	2,391	-0.21%
2019/09/23	6	37.10	5	37.23	37.45	1	2,349	0.04%
2019/09/16	4	37.88	3	38.05	37.90	1	2,330	0.04%
2019/09/12	3	38.25	0	0.00	38.10	3	2,333	0.13%
2019/09/11	13	38.92	3	38.82	38.65	10	2,326	0.43%
2019/09/10	2	38.35	5	38.54	38.60	-3	2,285	-0.13%
2019/09/09	0	0.00	3	38.60	38.80	-3	2,257	-0.13%
2019/09/06	2	38.30	2	38.68	38.05	0	2,214	0.00%
2019/09/05	5	38.36	2	38.45	38.50	3	2,191	0.14%
2019/09/04	0	0.00	5	37.75	37.95	-5	2,181	-0.23%
2019/09/03	2	37.30	2	37.50	37.35	0	2,171	0.00%
2019/08/30	2	37.18	3	37.23	37.05	-1	2,176	-0.05%
2019/08/29	2	35.93	3	36.20	36.70	-1	2,133	-0.05%
2019/08/28	1	35.85	5	35.90	35.95	-4	2,107	-0.19%
2019/08/27	4	35.53	0	0.00	35.35	4	2,096	0.19%
2019/08/26	2	35.63	1	35.90	35.70	1	2,090	0.05%
2019/08/23	1	36.55	2	36.65	36.70	-1	2,076	-0.05%
2019/08/22	6	36.25	6	36.44	36.30	0	2,065	0.00%
2019/08/21	6	36.25	4	36.40	36.30	2	2,094	0.10%
2019/08/20	3	36.45	19	36.10	36.70	-16	2,087	-0.77%
2019/08/19	0	0.00	1	36.00	36.00	-1	2,053	-0.05%
2019/08/16	5	35.60	0	0.00	35.90	5	2,074	0.24%
2019/08/15	5	34.90	0	0.00	35.40	5	2,066	0.24%
2019/08/14	0	0.00	3	35.77	35.60	-3	2,085	-0.14%
2019/08/13	11	34.60	12	34.49	34.20	-1	2,096	-0.05%
2019/08/12	5	35.28	5	35.30	35.30	0	2,094	0.00%
2019/08/08	2	36.25	0	0.00	35.95	2	2,109	0.09%
2019/08/07	3	35.92	38	35.75	35.75	-35	2,151	-1.63%
2019/08/06	8	35.36	5	35.66	35.95	3	2,159	0.14%
2019/08/05	10	36.99	12	36.81	36.40	-2	2,152	-0.09%
2019/08/02	14	37.26	5	37.27	37.00	9	2,177	0.41%
2019/08/01	9	40.50	2	40.75	40.50	7	2,146	0.33%
2019/07/31	5	40.56	2	40.63	40.65	3	2,106	0.14%
2019/07/30	14	40.75	3	40.85	40.50	11	2,100	0.52%
2019/07/29	4	40.41	6	40.54	40.25	-2	2,086	-0.10%
2019/07/26	12	41.36	1	41.60	41.25	11	2,018	0.54%
2019/07/25	7	41.88	23	41.70	41.85	-16	1,990	-0.80%
2019/07/24	9	41.13	8	41.25	41.45	1	1,941	0.05%
2019/07/23	1	40.30	9	39.99	39.90	-8	1,865	-0.43%
2019/07/22	11	39.90	5	39.83	39.85	6	1,861	0.32%
2019/07/19	0	0.00	1	39.35	39.35	-1	1,835	-0.05%
2019/07/18	1	39.10	3	39.38	39.15	-2	1,867	-0.11%
2019/07/17	16	39.43	13	38.83	38.80	3	2,148	0.14%
2019/07/16	8	39.31	1	39.25	39.10	7	2,169	0.32%
2019/07/15	2	38.88	4	38.96	38.80	-2	2,179	-0.09%
2019/07/12	4	38.33	9	38.17	38.40	-5	2,236	-0.22%
2019/07/11	7	37.71	6	37.80	37.60	1	2,377	0.04%
2019/07/10	17	38.35	7	38.36	38.35	10	2,383	0.42%
2019/07/09	15	37.99	6	38.00	38.00	9	2,427	0.37%
2019/07/08	1	37.90	5	37.93	38.05	-4	2,475	-0.16%
2019/07/05	0	0.00	1	37.95	37.85	-1	2,591	-0.04%
2019/07/04	0	0.00	1	37.65	37.80	-1	2,677	-0.04%
2019/07/03	9	37.38	4	37.78	37.20	5	2,934	0.17%
2019/07/02	0	0.00	2	37.60	37.45	-2	3,117	-0.06%
2019/07/01	4	37.20	2	37.45	37.45	2	3,311	0.06%
2019/06/28	2	37.10	0	0.00	36.90	2	3,499	0.06%
2019/06/27	1	36.90	3	36.80	36.90	-2	3,651	-0.05%
2019/06/26	0	0.00	1	36.55	36.35	-1	3,704	-0.03%
2019/06/25	1	36.35	1	36.60	36.25	0	3,833	0.00%
2019/06/21	2	36.45	0	0.00	36.30	2	4,202	0.05%
2019/06/20	1	36.40	4	36.53	36.70	-3	4,609	-0.07%
2019/06/19	2	35.98	1	36.25	36.10	1	4,687	0.02%
2019/06/17	1	36.10	1	35.95	35.95	0	4,917	0.00%
2019/06/14	2	36.35	2	36.58	36.20	0	4,929	0.00%
2019/06/13	1	36.30	0	0.00	36.30	1	4,947	0.02%
2019/06/12	11	36.92	1	36.70	36.40	10	4,997	0.20%
2019/06/11	2	36.03	13	36.11	36.60	-11	4,977	-0.22%
2019/06/10	7	36.10	13	36.32	36.50	-6	4,974	-0.12%
2019/06/03	2	35.50	2	35.60	35.60	0	4,989	0.00%
2019/05/28	3	35.53	6	35.64	35.65	-3	5,029	-0.06%
2019/05/27	4	34.60	4	34.79	34.85	0	5,008	0.00%
2019/05/24	0	0.00	2	35.00	35.00	-2	5,048	-0.04%
2019/05/23	6	34.75	5	34.75	34.75	1	5,047	0.02%
2019/05/22	7	35.94	4	36.06	35.70	3	5,069	0.06%
2019/05/21	7	35.39	9	35.43	36.05	-2	5,073	-0.04%
2019/05/20	22	35.77	9	36.01	35.45	13	5,050	0.26%
2019/05/17	11	37.16	4	37.54	36.80	7	5,020	0.14%
2019/05/16	7	38.03	2	38.08	37.60	5	5,004	0.10%
2019/05/15	12	37.95	16	38.30	38.30	-4	4,989	-0.08%
2019/05/14	6	36.83	5	36.96	37.25	1	5,006	0.02%
2019/05/13	5	37.04	4	37.24	37.20	1	5,050	0.02%
2019/05/10	7	37.24	5	37.61	37.20	2	5,054	0.04%
2019/05/09	12	37.23	2	37.58	36.90	10	5,110	0.20%
2019/05/08	5	37.69	4	37.76	37.85	1	5,067	0.02%
2019/05/07	3	37.97	4	37.69	37.90	-1	5,035	-0.02%
2019/05/06	8	36.88	2	37.13	36.60	6	4,994	0.12%
2019/05/03	0	0.00	1	38.00	37.95	-1	4,958	-0.02%
2019/05/02	3	37.88	0	0.00	37.95	3	4,943	0.06%
2019/04/30	1	37.10	5	37.47	37.85	-4	4,928	-0.08%
2019/04/29	7	37.38	2	37.65	36.95	5	4,899	0.10%
2019/04/26	2	37.80	1	38.00	37.85	1	4,850	0.02%
2019/04/25	4	38.18	2	38.20	38.20	2	4,855	0.04%
2019/04/24	12	38.27	7	38.24	38.10	5	4,833	0.10%
2019/04/23	36	39.57	9	39.24	38.35	27	4,770	0.57%
2019/04/22	0	0.00	1	38.95	39.15	-1	4,457	-0.02%
2019/04/19	5	38.38	6	38.55	38.70	-1	4,386	-0.02%
2019/04/18	7	38.25	18	38.56	38.00	-11	4,332	-0.25%
2019/04/17	3	39.65	4	39.46	39.60	-1	4,232	-0.02%
2019/04/16	11	38.40	8	38.61	38.60	3	4,058	0.07%
2019/04/15	0	0.00	4	38.43	38.65	-4	4,013	-0.10%
2019/04/12	0	0.00	7	37.85	37.85	-7	3,940	-0.18%
2019/04/11	16	37.76	1	38.50	37.30	15	3,878	0.39%
2019/04/10	3	38.18	16	38.56	38.60	-13	3,746	-0.35%
2019/04/09	18	39.48	12	39.70	38.55	6	3,647	0.16%
2019/04/08	20	38.63	10	38.70	38.40	10	3,363	0.30%
2019/04/03	3	37.93	25	37.89	38.10	-22	3,160	-0.70%
2019/04/02	24	37.55	20	37.22	37.80	4	2,948	0.14%
2019/04/01	14	36.76	10	37.04	36.50	4	2,728	0.15%
2019/03/29	20	36.86	10	36.71	36.95	10	2,565	0.39%
2019/03/28	10	36.49	9	36.33	36.20	1	2,489	0.04%
2019/03/27	8	37.82	8	38.11	37.45	0	2,353	0.00%
2019/03/26	27	37.86	23	38.22	37.25	4	2,198	0.18%
2019/03/25	22	38.47	89	38.60	38.50	-67	1,982	-3.38%
2019/03/22	5	37.70	5	37.70	37.70	0	1,550	0.00%
2019/03/21	5	33.19	5	34.06	34.30	0	1,451	0.00%
2019/03/18	1	32.55	0	0.00	32.70	1	1,186	0.08%
2019/03/14	1	31.80	0	0.00	32.10	1	1,151	0.09%
2019/03/13	1	31.80	0	0.00	31.95	1	1,137	0.09%
2019/03/12	1	31.80	10	32.00	31.95	-9	1,130	-0.80%
2019/03/04	1	32.90	0	0.00	32.90	1	1,061	0.09%
2019/02/26	2	33.53	2	32.60	32.65	0	999	0.00%
2019/02/25	11	33.18	1	33.20	33.20	10	974	1.03%
2019/02/21	0	0.00	1	33.10	32.45	-1	914	-0.11%
2019/02/20	0	0.00	1	32.35	32.20	-1	866	-0.12%
2019/02/15	6	32.08	8	31.97	31.90	-2	851	-0.23%
2019/02/14	1	32.40	1	32.10	32.00	0	829	0.00%
2019/02/13	3	32.58	12	32.37	32.20	-9	799	-1.13%
2019/02/12	10	31.49	26	31.74	32.15	-16	707	-2.26%
2019/02/11	3	30.77	10	30.75	30.50	-7	636	-1.10%
2019/01/30	13	30.03	1	30.45	30.45	12	599	2.00%
2019/01/23	0	0.00	1	28.75	28.75	-1	483	-0.21%
2019/01/18	0	0.00	4	29.03	29.10	-4	485	-0.82%
2019/01/17	2	29.15	0	0.00	29.00	2	477	0.42%
2019/01/16	0	0.00	2	28.10	28.00	-2	433	-0.46%
2019/01/15	2	28.05	0	0.00	27.95	2	432	0.46%
2018/12/25	2	27.65	0	0.00	27.65	2	517	0.39%
2018/12/20	0	0.00	1	27.90	27.65	-1	519	-0.19%
2018/12/06	0	0.00	3	29.27	29.20	-3	477	-0.63%
2018/12/04	0	0.00	10	28.90	28.90	-10	471	-2.12%
2018/12/03	3	28.73	0	0.00	28.75	3	469	0.64%
2018/11/29	21	28.00	0	0.00	27.95	21	463	4.53%
2018/11/28	2	27.75	0	0.00	27.80	2	459	0.44%
2018/10/22	4	24.70	0	0.00	24.80	4	528	0.76%
2018/10/15	3	24.25	0	0.00	24.35	3	516	0.58%
2018/10/12	5	24.30	0	0.00	24.40	5	509	0.98%
2018/10/11	4	24.95	0	0.00	24.30	4	501	0.80%
2018/10/09	12	26.56	0	0.00	26.60	12	487	2.46%
2018/10/05	6	26.61	0	0.00	26.65	6	483	1.24%
2018/09/18	0.1	28.70	0	0.00	28.60	0.1	464	0.01%
2018/09/13	0	0.00	1	27.90	27.95	-1	461	-0.22%
2018/09/07	0	0.00	2	29.05	28.75	-2	459	-0.44%
2018/08/29	0	0.00	10	28.60	28.40	-10	448	-2.23%
2018/08/23	2	29.55	1	29.65	29.65	1	539	0.19%
2018/08/17	10	28.70	35	28.45	28.55	-25	490	-5.10%
2018/08/15	0	0.00	7	27.70	27.70	-7	485	-1.44%
2018/08/14	25	27.65	0	0.00	27.65	25	495	5.05%
2018/08/13	0	0.00	20	27.25	27.35	-20	495	-4.03%
2018/08/08	20	27.31	0	0.00	27.15	20	512	3.90%
2018/08/02	4	27.05	22	27.05	27.00	-18	579	-3.11%
2018/08/01	10	27.30	0	0.00	27.35	10	584	1.71%
2018/07/27	10	27.20	0	0.00	27.15	10	598	1.67%
2018/07/11	0	0.00	2	26.70	26.65	-2	627	-0.32%
2018/07/10	0	0.00	4	26.83	26.70	-4	628	-0.64%
2018/07/09	6	27.97	0	0.00	27.95	6	625	0.96%
2018/06/13	5	29.17	0	0.00	29.20	5	601	0.83%
2018/06/12	6	29.25	0	0.00	29.25	6	603	0.99%
2018/05/31	22	27.95	0	0.00	27.95	22	553	3.97%
2018/05/21	2	29.10	0	0.00	29.10	2	401	0.50%
2018/05/14	0	0.00	1	30.45	30.30	-1	403	-0.25%
2018/04/27	2	28.15	0	0.00	28.25	2	334	0.60%
2018/04/25	7	28.14	0	0.00	28.15	7	340	2.05%
2018/04/24	2	28.40	0	0.00	28.40	2	345	0.58%
2018/04/16	3	28.85	0	0.00	28.85	3	345	0.87%
2018/04/12	1	29.00	2	29.05	29.15	-1	356	-0.28%
2018/04/11	3	29.08	0	0.00	29.10	3	367	0.82%
2018/04/10	9.2	29.15	0	0.00	29.10	9.2	407	2.26%
2018/04/02	0	0.00	0	30.30	29.60	0	408	0.00%
2018/03/16	0	0.00	1	30.10	29.95	-1	437	-0.23%
2018/03/14	1	30.10	5	30.00	30.10	-4	439	-0.91%
2018/03/02	0	0.00	30	29.52	29.40	-30	556	-5.39%
2018/02/27	0	0.00	40	30.00	30.10	-40	569	-7.02%
2018/02/26	1	30.10	0	0.00	30.10	1	587	0.17%
2018/02/23	2	30.05	0	0.00	30.00	2	607	0.33%
2018/02/09	0	0.00	3	28.45	28.60	-3	639	-0.47%
2018/02/06	1	29.30	32	29.05	29.40	-31	642	-4.82%
2018/02/05	0	0.00	10	30.50	30.70	-10	667	-1.50%
2018/02/01	2	31.35	0	0.00	31.30	2	749	0.27%
2018/01/31	1	31.30	0	0.00	31.30	1	784	0.13%
2018/01/15	1	31.95	0	0.00	31.75	1	938	0.11%
2018/01/04	0	0.00	4	32.70	32.80	-4	978	-0.41%