神基 (3005)-華南永昌-高雄券商分點個股進出

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

神基

(3005)

可現股當沖

股價
104.0
漲跌
▲1.0
漲幅
+0.97%
成交量
2,026張
產業
上市電腦週邊類股
648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

神基 (3005)籌碼相關－華南永昌-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

華南永昌-高雄券商分點個股進出
華南永昌-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
2024/11/21	0	0.00	0	103.00	104.00	0	2,413	0.00%
2024/11/20	0	0.00	0.1	103.22	103.00	-0.1	2,425	0.00%
2024/11/19	0	0.00	0.1	105.00	105.50	-0.1	2,438	0.00%
2024/11/18	0	0.00	0.4	108.50	105.50	-0.4	2,387	-0.01%
2024/11/14	1	114.00	0	115.50	113.50	1	2,314	0.04%
2024/11/13	1	114.00	0.2	114.50	114.50	0.8	2,375	0.03%
2024/11/12	4	114.63	0.1	116.50	114.50	3.9	2,399	0.16%
2024/11/11	3	117.67	2.1	118.70	117.50	0.9	2,401	0.04%
2024/11/08	3.2	115.16	0	0.00	114.50	3.2	2,352	0.14%
2024/11/07	1	117.00	1.1	118.00	117.50	-0.1	2,347	0.00%
2024/11/06	2	117.00	2.1	117.70	117.50	-0.1	2,326	0.00%
2024/11/04	1	112.00	0	0.00	112.50	1	2,340	0.04%
2024/11/01	0	0.00	3	112.67	113.50	-3	2,449	-0.12%
2024/10/29	1	110.00	0	0.00	110.00	1	2,471	0.04%
2024/10/21	0	0.00	0.2	109.50	112.00	-0.2	2,788	-0.01%
2024/10/18	0	0.00	0.3	110.33	110.00	-0.3	2,822	-0.01%
2024/10/17	0	0.00	0.1	111.69	111.50	-0.1	2,830	0.00%
2024/10/15	0.1	112.50	1	112.50	113.00	-0.9	2,877	-0.03%
2024/10/09	1	114.00	0	0.00	111.00	1	2,961	0.03%
2024/10/08	0	0.00	0.2	114.00	114.00	-0.2	2,971	-0.01%
2024/10/07	2	112.50	3	113.17	114.00	-1	3,083	-0.03%
2024/09/30	1	112.50	0.1	113.00	111.50	0.9	3,544	0.03%
2024/09/27	2.1	113.21	1.2	112.86	112.00	0.9	3,991	0.02%
2024/09/26	2	111.75	4.1	113.16	112.00	-2.1	4,506	-0.05%
2024/09/25	1	109.50	4	109.63	109.50	-3	4,572	-0.07%
2024/09/20	0	0.00	0	109.50	107.50	0	4,722	0.00%
2024/09/19	0	0.00	1.2	109.17	109.50	-1.2	4,817	-0.02%
2024/09/16	0	0.00	0.1	109.50	109.00	-0.1	5,123	0.00%
2024/09/13	1	108.00	0	0.00	109.00	1	5,203	0.02%
2024/09/12	0	0.00	0.5	107.50	108.00	-0.5	5,291	-0.01%
2024/09/10	1	107.50	0.3	107.00	106.50	0.8	5,531	0.01%
2024/09/09	0	0.00	5	111.00	111.00	-5	5,557	-0.09%
2024/09/05	0	0.00	0.4	110.50	110.50	-0.4	5,727	-0.01%
2024/09/04	0	0.00	5.5	109.91	109.50	-5.5	5,916	-0.09%
2024/09/03	0	0.00	3	114.33	112.50	-3	6,015	-0.05%
2024/09/02	0	0.00	1	114.00	114.00	-1	6,166	-0.02%
2024/08/30	1	113.00	0	0.00	113.00	1	6,311	0.02%
2024/08/29	5	113.50	0.2	113.00	113.50	4.8	6,464	0.07%
2024/08/28	0	0.00	1	112.50	112.50	-1	6,603	-0.02%
2024/08/27	0	0.00	0.4	112.40	112.50	-0.4	6,743	-0.01%
2024/08/26	2	112.50	0	113.50	111.00	2	6,877	0.03%
2024/08/21	2.5	111.61	1	112.00	112.00	1.5	7,248	0.02%
2024/08/16	0.3	110.50	0	0.00	110.00	0.3	7,864	0.00%
2024/08/15	0.1	110.00	1	111.00	111.50	-0.9	8,390	-0.01%
2024/08/14	0.1	106.50	0	0.00	107.50	0.1	8,635	0.00%
2024/08/13	0.1	104.50	1	103.50	105.50	-0.9	8,711	-0.01%
2024/08/12	0	0.00	1	102.50	104.50	-1	8,753	-0.01%
2024/08/09	1	102.00	0	0.00	102.00	1	8,798	0.01%
2024/08/07	0.1	101.00	1	100.00	101.00	-1	9,017	-0.01%
2024/08/06	0	0.00	3	95.27	96.00	-3	9,026	-0.03%
2024/08/05	0	97.50	20.2	95.41	96.50	-20.2	9,020	-0.22%
2024/08/02	1	104.50	0	0.00	105.50	1	8,958	0.01%
2024/07/31	0.1	102.00	0	101.50	102.50	0.1	9,062	0.00%
2024/07/30	0	0.00	1.5	100.60	102.00	-1.5	9,056	-0.02%
2024/07/29	0	103.00	1.5	104.77	102.50	-1.5	9,060	-0.02%
2024/07/26	1	106.00	1	106.50	105.50	0	9,087	0.00%
2024/07/23	2	108.49	1	108.00	108.00	1	9,095	0.01%
2024/07/22	0	0.00	7	107.07	108.50	-7	9,068	-0.08%
2024/07/19	0	109.00	3	109.00	108.50	-3	9,035	-0.03%
2024/07/18	1	110.50	2	110.00	111.00	-1	9,087	-0.01%
2024/07/17	2	112.50	0.3	112.00	111.00	1.8	9,124	0.02%
2024/07/15	2	111.00	1	112.00	111.50	1	9,306	0.01%
2024/07/12	3	111.00	3	110.00	111.00	0	9,380	0.00%
2024/07/11	0.2	112.00	1	111.00	111.00	-0.8	9,485	-0.01%
2024/07/10	1	111.50	4	111.38	111.00	-3	9,652	-0.03%
2024/07/09	6.1	111.67	7	112.00	112.00	-0.9	9,738	-0.01%
2024/07/08	5.2	114.33	0.2	115.00	114.00	5	9,710	0.05%
2024/07/05	7	119.07	8	117.00	117.00	-1	9,700	-0.01%
2024/07/04	1.2	116.04	6.1	119.59	121.00	-4.9	9,712	-0.05%
2024/07/03	14.2	119.58	7	116.71	115.50	7.2	9,554	0.08%
2024/07/02	83	122.63	88.5	120.90	125.50	-5.5	9,193	-0.06%
2024/07/01	9	114.00	12	115.29	115.00	-3	8,751	-0.03%
2024/06/28	7.3	115.18	5.1	116.41	114.00	2.2	8,650	0.03%
2024/06/27	0	0.00	1	115.00	115.00	-1	8,680	-0.01%
2024/06/26	2.1	117.48	10	117.05	117.50	-7.9	8,986	-0.09%
2024/06/25	5	115.80	2	116.25	117.00	3	9,453	0.03%
2024/06/24	3.1	120.44	0.5	120.00	118.00	2.6	9,843	0.03%
2024/06/21	18.1	121.05	7	119.79	120.50	11.1	10,070	0.11%
2024/06/20	3	117.00	4	117.38	118.00	-1	10,208	-0.01%
2024/06/19	2	116.25	12	116.92	116.50	-10	10,519	-0.10%
2024/06/18	5	117.70	5	117.50	117.50	0	11,408	0.00%
2024/06/17	11	117.23	10	117.35	117.50	1	12,371	0.01%
2024/06/14	2	114.00	1	113.51	114.00	1	12,934	0.01%
2024/06/13	8	112.50	0	112.83	113.00	8	13,140	0.06%
2024/06/12	0	0.00	2	110.75	110.00	-2	13,348	-0.01%
2024/06/11	1	108.00	2	109.25	109.00	-1	13,832	-0.01%
2024/06/07	3	111.33	1.2	111.87	112.50	1.8	14,322	0.01%
2024/06/06	9	111.72	0	0.00	111.00	9	14,444	0.06%
2024/06/05	1.1	114.00	1	113.50	113.50	0.1	14,360	0.00%
2024/06/04	3.3	115.44	3	115.83	115.50	0.3	14,511	0.00%
2024/06/03	0.1	113.50	9	114.00	115.00	-8.9	14,877	-0.06%
2024/05/31	0	0.00	5	114.00	114.00	-5	15,084	-0.03%
2024/05/30	4.2	112.63	12	112.96	112.50	-7.8	15,248	-0.05%
2024/05/29	16	115.47	23	114.91	114.00	-7	15,642	-0.04%
2024/05/28	5	114.10	6	114.25	113.50	-1	15,975	-0.01%
2024/05/27	4.1	113.76	4	114.00	113.50	0.1	16,096	0.00%
2024/05/24	2.1	112.77	2.2	113.27	113.00	0	16,446	0.00%
2024/05/23	22.2	115.13	22	116.36	114.50	0.2	16,604	0.00%
2024/05/22	22	115.59	3	115.83	116.50	19	16,616	0.11%
2024/05/21	40	116.55	34	116.22	116.50	6	16,733	0.04%
2024/05/20	4.2	108.23	12	108.50	107.50	-7.9	16,742	-0.05%
2024/05/17	2	106.50	1	104.50	104.00	1	16,681	0.01%
2024/05/16	4	106.25	1	105.50	105.50	3	16,656	0.02%
2024/05/15	1.1	107.61	0	0.00	106.50	1.1	16,649	0.01%
2024/05/14	0	0.00	8	108.88	107.50	-8	16,665	-0.05%
2024/05/13	21	107.50	12	108.46	106.50	9	16,533	0.05%
2024/05/10	1	103.51	3	103.33	103.50	-2	16,415	-0.01%
2024/05/09	5	105.20	0	0.00	104.00	5	16,407	0.03%
2024/05/08	0	104.00	0	0.00	104.50	0	16,431	0.00%
2024/05/07	4	103.13	1	103.00	104.00	3	16,479	0.02%
2024/05/06	1	105.06	0	0.00	104.50	1	16,440	0.01%
2024/05/03	2	107.48	0	0.00	105.50	2	16,619	0.01%
2024/05/02	3	108.17	1	108.50	107.50	2	16,796	0.01%
2024/04/30	1.1	106.05	2	105.75	105.00	-1	16,892	-0.01%
2024/04/29	0.3	108.00	1	107.00	107.00	-0.7	16,902	0.00%
2024/04/26	5	107.00	0	0.00	106.50	5	16,917	0.03%
2024/04/24	0	0.00	1.2	108.78	107.50	-1.2	16,856	-0.01%
2024/04/23	1	105.00	0.1	105.00	104.50	0.9	16,782	0.01%
2024/04/22	1	105.50	0	107.00	105.00	1	16,749	0.01%
2024/04/19	0	0.00	3	106.67	107.00	-3	16,686	-0.02%
2024/04/18	13.4	109.33	16	109.72	108.50	-2.7	16,566	-0.02%
2024/04/17	8	113.63	0.4	112.00	111.00	7.6	16,499	0.05%
2024/04/16	2.8	111.32	4	111.38	110.00	-1.3	16,399	-0.01%
2024/04/15	1.1	115.05	5	115.91	115.00	-3.9	16,239	-0.02%
2024/04/12	2	118.25	6	118.67	119.00	-4	16,132	-0.02%
2024/04/11	2	120.50	2.2	120.14	119.50	-0.2	16,059	0.00%
2024/04/10	9.3	120.91	1	120.50	120.00	8.3	15,977	0.05%
2024/04/09	4.8	122.31	1	122.00	122.00	3.8	15,915	0.02%
2024/04/08	2	125.00	2.1	124.02	124.00	-0.1	15,937	0.00%
2024/04/03	8.2	126.76	5.1	127.10	126.00	3.1	15,986	0.02%
2024/04/02	2	128.75	4	129.00	128.50	-2	15,932	-0.01%
2024/04/01	13	128.65	2	129.00	128.50	11	15,905	0.07%
2024/03/29	5	128.50	7.6	128.15	127.50	-2.5	15,772	-0.02%
2024/03/28	11.7	139.14	30.1	135.72	133.00	-18.4	15,617	-0.12%
2024/03/27	14.5	149.76	10.2	149.57	149.50	4.3	15,297	0.03%
2024/03/26	14	145.26	8	146.88	146.00	6	15,052	0.04%
2024/03/25	12.3	147.59	13.1	146.65	144.00	-0.8	14,951	-0.01%
2024/03/22	17.1	146.20	29	145.41	145.50	-12	14,884	-0.08%
2024/03/21	40.2	154.76	24.1	154.43	150.00	16.1	14,746	0.11%
2024/03/20	21.2	149.59	15.1	150.30	155.50	6.1	14,312	0.04%
2024/03/19	24.3	136.89	19.9	138.30	141.50	4.4	13,880	0.03%
2024/03/18	14.1	129.90	5	131.00	130.50	9.1	13,395	0.07%
2024/03/15	8.1	130.51	13	130.00	130.00	-4.9	13,279	-0.04%
2024/03/14	16.1	136.18	14.1	133.43	132.00	2	13,051	0.01%
2024/03/13	13	133.46	11	134.41	134.00	2	12,566	0.02%
2024/03/12	0	0.00	4	127.88	128.00	-4	11,999	-0.03%
2024/03/11	2	120.75	2	120.25	120.00	0	11,833	0.00%
2024/03/08	9	122.83	6	123.66	120.00	3	11,906	0.03%
2024/03/07	29.6	129.04	17.5	124.69	124.50	12.1	11,870	0.10%
2024/03/06	3	125.50	21	130.12	128.50	-18	11,531	-0.16%
2024/03/05	13.1	123.83	16.1	123.97	125.50	-3	11,348	-0.03%
2024/03/04	34.8	122.66	4	122.38	122.00	30.8	11,238	0.27%
2024/03/01	32	121.08	49.2	125.24	131.00	-17.2	10,833	-0.16%
2024/02/29	7	119.36	3	118.67	119.50	4	10,466	0.04%
2024/02/27	16	126.24	11	120.23	122.00	5	10,325	0.05%
2024/02/26	2	120.75	7	121.86	121.50	-5	10,042	-0.05%
2024/02/23	17.2	117.89	17.1	115.67	114.00	0.1	10,125	0.00%
2024/02/22	16	122.19	14	123.43	119.00	2	10,401	0.02%
2024/02/21	19	116.08	13	119.16	118.50	6	10,311	0.06%
2024/02/20	3	114.67	5.1	115.32	117.00	-2.1	10,033	-0.02%
2024/02/19	7	106.50	3	107.83	106.50	4	9,819	0.04%
2024/02/16	0	104.00	0	0.00	104.50	0	9,769	0.00%
2024/02/15	2	105.50	1	104.00	103.50	1	9,784	0.01%
2024/02/05	0	0.00	1.1	103.55	103.50	-1.1	9,728	-0.01%
2024/02/02	0	0.00	0	107.00	104.00	0	9,743	0.00%
2024/02/01	0	103.50	0	0.00	103.50	0	9,791	0.00%
2024/01/31	3	103.17	0	0.00	103.00	3	9,856	0.03%
2024/01/30	1.1	104.52	3	103.50	104.00	-2	9,786	-0.02%
2024/01/29	1	106.50	1	107.98	107.50	0	9,711	0.00%
2024/01/26	5.1	106.98	7	107.15	105.00	-1.9	9,693	-0.02%
2024/01/25	6	112.89	5.2	112.00	113.00	0.8	9,469	0.01%
2024/01/24	1.1	111.03	1	107.11	107.00	0.1	9,248	0.00%
2024/01/22	1	106.50	0	108.50	109.00	1	9,047	0.01%
2024/01/19	0	0.00	1	105.50	105.00	-1	8,987	-0.01%
2024/01/18	0	0.00	0	104.00	104.50	0	8,981	0.00%
2024/01/16	1	106.50	0	107.00	106.50	1	8,985	0.01%
2024/01/15	1	107.50	0	0.00	106.50	1	8,975	0.01%
2024/01/08	0	103.50	0	0.00	103.50	0	8,952	0.00%
2024/01/05	0	106.00	0	0.00	103.50	0	8,965	0.00%
2024/01/04	0.1	105.00	0	0.00	105.00	0.1	8,991	0.00%
2024/01/03	0	0.00	2	105.25	104.00	-2	9,035	-0.02%
2024/01/02	1	107.00	1	108.50	108.00	0	8,990	0.00%
2023/12/29	2	111.00	2.1	107.76	111.00	-0.1	8,885	0.00%
2023/12/28	0	0.00	1	106.50	106.00	-1	8,803	-0.01%
2023/12/26	1	105.00	1	106.50	107.00	0	8,821	0.00%
2023/12/25	17.1	110.37	17	107.60	106.00	0	8,792	0.00%
2023/12/22	6	108.25	5.1	108.20	109.00	1	8,610	0.01%
2023/12/21	4	102.51	1	103.50	102.50	3	8,443	0.04%
2023/12/20	3	106.34	3.4	106.29	106.00	-0.4	8,182	0.00%
2023/12/19	2.1	105.76	1	105.00	106.00	1.1	7,969	0.01%
2023/12/18	2	107.00	0	0.00	107.00	2	7,753	0.03%
2023/12/15	6.4	108.34	8	109.82	108.50	-1.6	7,719	-0.02%
2023/12/14	28.1	113.33	30.5	114.56	112.50	-2.5	7,523	-0.03%
2023/12/13	4.1	108.63	6	107.75	106.00	-1.9	7,045	-0.03%
2023/12/12	2.1	101.31	1	101.00	104.50	1.1	6,845	0.02%
2023/12/08	1.1	104.90	2	103.25	103.00	-0.9	7,036	-0.01%
2023/12/07	1	103.00	1	103.50	103.50	0	6,992	0.00%
2023/12/06	0.1	103.00	1	103.50	102.00	-0.9	6,897	-0.01%
2023/12/05	1	100.00	0	0.00	100.50	1	6,825	0.01%
2023/12/04	2	107.50	2	103.00	103.50	0	6,741	0.00%
2023/12/01	0.1	104.00	2	101.50	105.00	-1.9	6,483	-0.03%
2023/11/30	3	101.67	3	102.83	101.50	0	6,301	0.00%
2023/11/29	6	101.50	3	103.33	103.00	3	6,129	0.05%
2023/11/28	1	98.30	1	99.00	99.20	0	5,969	0.00%
2023/11/27	6	99.70	8	97.80	97.60	-2	5,875	-0.03%
2023/11/24	7	103.50	26	102.17	102.00	-19	5,748	-0.33%
2023/11/22	27	108.22	8	108.94	109.00	19	5,452	0.35%
2023/11/21	6	102.58	13	106.85	109.00	-7	5,076	-0.14%
2023/11/20	4	93.65	4.1	98.71	99.50	-0.1	4,586	0.00%
2023/11/17	9	87.04	13	87.63	90.50	-4	4,285	-0.09%
2023/11/16	3	82.17	0.1	81.90	82.30	2.9	4,031	0.07%
2023/11/15	0	0.00	4	81.25	80.70	-4	4,037	-0.10%
2023/11/14	2.1	82.17	4.1	80.58	80.80	-2	4,088	-0.05%
2023/11/10	0	0.00	0.1	79.90	79.50	-0.1	4,111	0.00%
2023/11/09	0	0.00	4	79.95	79.90	-4	4,125	-0.10%
2023/11/08	0	0.00	4.1	79.80	80.80	-4.1	4,094	-0.10%
2023/11/07	0	0.00	0.2	77.05	77.70	-0.2	4,017	0.00%
2023/11/06	1.1	76.76	0	0.00	76.60	1.1	4,014	0.03%
2023/11/03	2	76.00	0	75.70	75.70	2	3,997	0.05%
2023/10/31	1	74.00	0.2	72.70	72.30	0.8	4,058	0.02%
2023/10/30	0	0.00	1.3	75.65	74.40	-1.3	4,071	-0.03%
2023/10/27	15.2	73.37	5	73.40	73.60	10.2	4,095	0.25%
2023/10/24	0.1	74.20	0	0.00	75.10	0.1	4,197	0.00%
2023/10/23	0.1	73.20	0	0.00	73.00	0.1	4,188	0.00%
2023/10/19	0	0.00	1	77.50	77.50	-1	4,170	-0.02%
2023/10/18	4.1	74.33	1	75.10	74.50	3.1	4,159	0.07%
2023/10/17	5	76.90	5	76.42	76.40	0	4,178	0.00%
2023/10/16	0.2	77.70	0	0.00	76.60	0.2	4,223	0.00%
2023/10/13	1.1	79.11	20	79.07	79.00	-18.9	4,341	-0.44%
2023/10/12	0	0.00	3	80.03	80.40	-3	4,536	-0.07%
2023/10/11	15.2	76.98	0	0.00	77.60	15.2	4,504	0.34%
2023/10/06	0.1	78.30	0	0.00	77.80	0.1	4,541	0.00%
2023/10/05	1.2	79.27	0	80.00	78.60	1.2	4,558	0.03%
2023/10/04	23.1	79.89	24	79.74	79.50	-0.9	4,587	-0.02%
2023/10/03	1.1	79.84	6	80.03	80.30	-4.9	4,565	-0.11%
2023/09/28	0	0.00	0.2	77.35	77.60	-0.2	4,541	0.00%
2023/09/27	0.1	75.40	75	75.07	76.10	-74.9	4,544	-1.65%
2023/09/26	55	78.53	55	76.10	76.10	0	4,556	0.00%
2023/09/25	1	78.10	1	77.40	77.60	0	4,574	0.00%
2023/09/22	1.1	76.35	9	76.87	77.90	-7.9	4,706	-0.17%
2023/09/21	47.2	77.00	45.1	76.82	76.70	2.1	4,949	0.04%
2023/09/20	63.2	80.59	55	79.80	79.80	8.2	4,966	0.17%
2023/09/19	115.1	80.72	32.2	80.81	80.80	82.9	4,781	1.73%	大買/
2023/09/18	0	0.00	11.1	78.39	77.20	-11.1	4,470	-0.25%
2023/09/15	5	74.50	1.2	75.33	75.50	3.8	4,358	0.09%
2023/09/14	8.1	75.75	3	75.93	75.00	5.1	4,396	0.12%
2023/09/13	4.5	76.22	8.3	76.14	77.90	-3.8	4,267	-0.09%
2023/09/12	2	72.40	5	72.70	72.30	-3	4,096	-0.07%
2023/09/08	0	0.00	0.1	72.00	71.90	-0.1	4,170	0.00%
2023/09/07	0.1	72.50	0.3	72.60	71.80	-0.2	4,217	0.00%
2023/09/06	0.2	70.90	0	0.00	71.40	0.2	4,208	0.00%
2023/09/05	0.1	70.40	0	0.00	71.00	0.1	4,236	0.00%
2023/09/01	4.1	71.40	9	70.39	70.80	-4.9	4,381	-0.11%
2023/08/31	0.1	69.00	2	69.00	70.40	-1.9	4,419	-0.04%
2023/08/29	0.1	68.50	0	0.00	69.20	0.1	4,567	0.00%
2023/08/28	3	68.20	0	0.00	68.20	3	4,676	0.06%
2023/08/25	1	69.90	0	0.00	70.30	1	4,743	0.02%
2023/08/24	0	0.00	2	70.20	70.50	-2	4,796	-0.04%
2023/08/22	2	71.20	5	71.16	71.10	-3	4,888	-0.06%
2023/08/21	6	70.83	7	70.69	70.80	-1	4,942	-0.02%
2023/08/18	4	70.15	3	70.40	70.20	1	5,043	0.02%
2023/08/17	2	69.45	3	68.74	69.80	-1	5,070	-0.02%
2023/08/16	0	0.00	1	67.51	68.40	-1	5,179	-0.02%
2023/08/15	0	0.00	5	66.20	66.40	-5	5,228	-0.10%
2023/08/14	6	65.90	5	65.06	65.30	1	5,378	0.02%
2023/08/10	1	63.80	0	0.00	64.10	1	5,549	0.02%
2023/08/09	1	65.50	0	0.00	65.90	1	5,571	0.02%
2023/08/08	0	0.00	7.3	65.80	65.90	-7.3	5,619	-0.13%
2023/08/07	1	64.60	0.2	64.50	66.00	0.8	5,665	0.01%
2023/08/04	2.2	63.77	0	0.00	64.20	2.2	5,735	0.04%
2023/08/02	0.1	66.80	0	0.00	65.60	0.1	5,875	0.00%
2023/08/01	7	66.07	0	0.00	66.20	7	6,035	0.12%
2023/07/31	0	0.00	1.1	68.83	67.70	-1.1	6,239	-0.02%
2023/07/28	1	67.80	0.1	67.20	67.60	0.9	6,323	0.01%
2023/07/27	0	68.10	0	0.00	67.80	0	6,407	0.00%
2023/07/26	1	67.80	0	0.00	68.00	1	6,442	0.02%
2023/07/25	0	0.00	1	69.50	69.10	-1	6,492	-0.02%
2023/07/24	2	67.75	0	0.00	67.60	2	6,487	0.03%
2023/07/20	5	69.38	5	68.40	68.40	0	6,591	0.00%
2023/07/19	0	0.00	3	70.73	69.40	-3	6,608	-0.05%
2023/07/18	8.1	69.87	16	70.38	70.30	-7.9	6,643	-0.12%
2023/07/17	15	72.49	9	70.87	72.50	6	6,601	0.09%
2023/07/14	3	68.13	4	67.93	68.00	-1	6,624	-0.02%
2023/07/13	4.1	67.21	0	0.00	67.20	4.1	6,684	0.06%
2023/07/12	1	66.50	0	0.00	66.10	1	6,748	0.01%
2023/07/11	0	0.00	5	65.38	65.10	-5	6,764	-0.07%
2023/07/10	10	65.00	0.1	65.80	65.10	9.9	6,785	0.15%
2023/07/07	2.3	66.49	0	0.00	66.10	2.3	6,849	0.03%
2023/07/06	0	0.00	0.3	68.16	68.00	-0.3	6,900	0.00%
2023/07/05	2	68.45	2	67.90	67.70	0	6,894	0.00%
2023/07/04	3	68.73	6	68.78	68.80	-3	6,937	-0.04%
2023/07/03	2	67.80	0	0.00	68.60	2	6,940	0.03%
2023/06/30	4	67.23	10	67.22	66.90	-6	6,965	-0.09%
2023/06/29	19	66.38	21	66.19	66.30	-2	6,907	-0.03%
2023/06/28	0	0.00	4	72.30	72.50	-4	6,727	-0.06%
2023/06/26	1	71.10	0	0.00	71.00	1	6,769	0.01%
2023/06/21	0	0.00	0.2	72.26	72.80	-0.2	6,872	0.00%
2023/06/20	0	0.00	1.2	72.33	72.10	-1.2	6,909	-0.02%
2023/06/16	1	72.30	0	0.00	71.50	1	6,935	0.01%
2023/06/15	0.2	74.85	0	0.00	73.20	0.2	6,930	0.00%
2023/06/13	0	0.00	0	71.53	71.90	0	6,851	0.00%
2023/06/12	1	70.10	0	0.00	70.40	1	6,825	0.01%
2023/06/07	4	70.35	10	70.69	70.50	-6	6,845	-0.09%
2023/06/06	0.1	71.70	3	71.67	72.00	-2.9	6,872	-0.04%
2023/06/05	3	71.20	0	71.30	71.00	3	6,907	0.04%
2023/06/02	3	72.80	2	72.95	72.40	1	6,955	0.01%
2023/06/01	1.1	71.00	1	71.00	70.80	0.1	6,924	0.00%
2023/05/31	0	0.00	0.1	69.00	69.20	-0.1	6,913	0.00%
2023/05/30	1	67.50	1	68.40	67.40	0	6,874	0.00%
2023/05/29	0	0.00	6.1	68.92	69.40	-6.1	6,903	-0.09%
2023/05/26	0	0.00	1	67.11	67.40	-1	6,829	-0.01%
2023/05/25	1.1	67.49	2	67.40	67.40	-1	6,777	-0.01%
2023/05/24	2.2	68.42	5	68.56	68.50	-2.9	6,676	-0.04%
2023/05/23	16	65.82	15	67.38	67.50	1	6,520	0.02%
2023/05/22	1	67.50	2	65.40	66.60	-1	6,418	-0.02%
2023/05/19	1	64.00	0	0.00	64.70	1	6,252	0.02%
2023/05/18	11	64.83	5.1	64.25	64.50	5.9	6,154	0.10%
2023/05/17	0	0.00	4.1	63.01	62.80	-4.1	5,962	-0.07%
2023/05/16	20	62.40	22	62.00	61.80	-2	5,820	-0.03%
2023/05/15	6	60.83	5	60.48	60.80	1	5,731	0.02%
2023/05/12	3	61.07	1	61.50	61.60	2	5,693	0.04%
2023/05/11	2	61.10	3	60.93	60.60	-1	5,642	-0.02%
2023/05/10	2	60.80	7	60.91	61.20	-5	5,586	-0.09%
2023/05/09	3	61.97	14	60.74	60.60	-11	5,493	-0.20%
2023/05/08	5	61.68	8	61.59	61.60	-3	5,269	-0.06%
2023/05/05	18	62.91	18.3	62.45	62.90	-0.3	5,077	-0.01%
2023/05/04	19	61.57	7	61.21	61.20	12	4,812	0.25%
2023/05/03	2	60.15	1.2	60.27	59.80	0.8	4,645	0.02%
2023/04/27	13	57.20	2	57.20	57.20	11	4,416	0.25%
2023/04/26	2.3	56.37	2	56.30	56.60	0.3	4,369	0.01%
2023/04/25	1.2	57.20	2	56.80	57.10	-0.8	4,315	-0.02%
2023/04/24	0.1	58.60	0	0.00	59.40	0.1	4,199	0.00%
2023/04/21	0	0.00	1	58.70	57.90	-1	4,125	-0.02%
2023/04/20	1	58.90	3	60.03	59.20	-2	4,020	-0.05%
2023/04/19	8	61.06	14	61.17	61.50	-6	3,911	-0.15%
2023/04/18	2.1	58.80	2	58.75	58.90	0.1	3,651	0.00%
2023/04/17	5	58.64	7	58.54	58.50	-2	3,550	-0.06%
2023/04/14	2	57.25	1	57.20	57.10	1	3,370	0.03%
2023/04/13	11	57.00	5	57.70	57.00	6	3,296	0.18%
2023/04/12	8.1	57.63	3	57.60	57.60	5.1	3,216	0.16%
2023/04/11	2	56.80	0	0.00	57.00	2	3,100	0.06%
2023/04/07	0	0.00	1	55.50	55.60	-1	2,921	-0.03%
2023/04/06	2	54.50	0	0.00	54.70	2	2,830	0.07%
2023/03/31	2	53.55	10	53.35	53.50	-8	2,787	-0.29%
2023/03/30	1	53.90	10	54.15	54.70	-9	2,699	-0.33%
2023/03/29	19	53.29	42	52.86	53.20	-23	2,593	-0.89%
2023/03/28	5	55.54	35	55.56	55.60	-30	2,499	-1.20%
2023/03/27	17	56.28	2	56.50	56.00	15	2,421	0.62%
2023/03/24	17	56.91	3	57.30	56.80	14	2,335	0.60%
2023/03/23	40	56.34	2	56.10	56.40	38	2,203	1.72%
2023/03/22	4	55.60	11	56.10	55.50	-7	2,139	-0.33%
2023/03/21	1	55.10	0	0.00	55.30	1	2,067	0.05%
2023/03/20	18	55.37	0	0.00	55.30	18	2,003	0.90%
2023/03/17	1	56.10	0	0.00	56.10	1	1,931	0.05%
2023/03/16	0	56.67	0.8	56.39	56.60	-0.8	1,906	-0.04%
2023/03/15	4.1	56.72	0	0.00	56.50	4.1	1,866	0.22%
2023/03/14	0.3	56.77	0	0.00	57.00	0.3	1,822	0.02%
2023/03/13	15	56.87	31.2	56.85	56.80	-16.2	1,792	-0.90%
2023/03/10	0	0.00	8	57.54	57.40	-8	1,744	-0.46%
2023/03/09	28.1	56.49	2	58.40	57.20	26.1	1,676	1.56%
2023/03/08	0.1	57.80	2	57.45	58.00	-1.9	1,543	-0.12%
2023/03/07	6.2	56.12	13	56.12	56.60	-6.8	1,438	-0.47%
2023/03/06	8	54.80	8	55.21	55.10	0	1,314	0.00%
2023/03/03	6	54.27	5	54.20	54.40	1	1,235	0.08%
2023/03/01	1	51.80	2	51.30	51.70	-1	1,095	-0.09%
2023/02/23	0	0.00	0.1	48.50	48.55	-0.1	970	-0.01%
2023/02/21	1	47.60	0	0.00	47.70	1	979	0.10%
2023/02/20	3	47.35	0	0.00	47.95	3	991	0.30%
2023/02/13	1	47.20	2	47.20	47.20	-1	993	-0.10%
2023/02/10	1	47.25	0	0.00	46.90	1	997	0.10%
2023/02/06	0	0.00	1	46.75	46.80	-1	982	-0.10%
2023/02/03	1	46.35	0	0.00	46.60	1	987	0.10%
2023/01/30	0	0.00	1	45.50	45.45	-1	986	-0.10%
2023/01/09	0.1	44.60	0	0.00	44.55	0.1	1,054	0.01%
2022/12/30	0	0.00	2	43.80	44.15	-2	1,088	-0.18%
2022/12/29	2	42.70	3	43.80	43.60	-1	1,080	-0.09%
2022/12/27	4	43.58	0	0.00	43.45	4	1,082	0.37%
2022/12/23	3	42.70	0	0.00	43.55	3	1,096	0.27%
2022/12/16	0	43.85	1	44.05	43.85	-1	1,154	-0.08%
2022/12/15	0	0.00	2	44.38	44.40	-2	1,156	-0.17%
2022/12/14	1	44.15	3	44.15	43.90	-2	1,151	-0.17%
2022/12/08	0	42.40	0	0.00	42.65	0	1,136	0.00%
2022/12/06	3	42.85	0	0.00	42.45	3	1,172	0.26%
2022/12/02	0	0.00	2	43.28	43.35	-2	1,182	-0.17%
2022/11/29	0	0.00	2	42.05	42.70	-2	1,185	-0.17%
2022/11/28	0	0.00	3	42.03	42.25	-3	1,182	-0.25%
2022/11/25	1	41.60	0	0.00	41.50	1	1,197	0.08%
2022/11/24	1	41.70	0	0.00	41.70	1	1,206	0.08%
2022/11/23	3	41.47	0	0.00	41.10	3	1,228	0.24%
2022/11/22	2	41.05	15	41.02	41.10	-13	1,249	-1.04%
2022/11/16	5	41.05	5	41.25	41.05	0	1,388	0.00%
2022/11/14	5	41.00	0	0.00	41.20	5	1,723	0.29%
2022/11/07	10	39.55	0	0.00	39.65	10	1,865	0.54%
2022/11/01	0.1	38.90	0	0.00	38.70	0.1	1,990	0.00%
2022/10/31	1	39.10	0	0.00	38.95	1	2,046	0.05%
2022/10/24	0	39.90	0	0.00	39.90	0	2,084	0.00%
2022/10/19	2	41.25	0	0.00	40.75	2	2,069	0.10%
2022/10/17	1	40.00	0	0.00	41.05	1	2,103	0.05%
2022/10/12	0.1	41.30	0	0.00	41.15	0.1	2,105	0.00%
2022/10/05	0	0.00	5	42.95	42.55	-5	2,093	-0.24%
2022/10/04	5	41.90	5	41.95	42.10	0	2,087	0.00%
2022/10/03	6	41.44	6	41.65	41.45	0	2,082	0.00%
2022/09/28	5	42.04	5	41.12	41.00	0	2,094	0.00%
2022/09/26	5	42.15	5	41.75	41.65	0	2,090	0.00%
2022/09/22	2	43.85	2	44.20	44.35	0	2,071	0.00%
2022/09/20	5	45.00	0	0.00	45.10	5	2,066	0.24%
2022/09/12	0	0.00	1	46.35	46.10	-1	2,012	-0.05%
2022/09/08	1	46.40	4	45.75	46.60	-3	2,012	-0.15%
2022/09/06	5	45.05	2	44.95	44.90	3	2,008	0.15%
2022/09/05	0	0.00	1	45.80	45.55	-1	2,027	-0.05%
2022/09/02	2	46.68	0	0.00	46.75	2	2,028	0.10%
2022/08/31	0	0.00	3	47.03	47.60	-3	2,021	-0.15%
2022/08/30	0	0.00	2	47.03	46.80	-2	2,028	-0.10%
2022/08/26	2	47.50	1	47.30	47.45	1	1,969	0.05%
2022/08/25	0	0.00	5	46.99	47.30	-5	1,937	-0.26%
2022/08/24	5	46.15	1	46.10	46.10	4	1,897	0.21%
2022/08/23	1	46.70	1	47.10	46.00	0	1,885	0.00%
2022/08/22	9	47.31	3	47.20	46.70	6	1,820	0.33%
2022/08/19	1	48.65	5	48.30	48.70	-4	1,685	-0.24%
2022/08/17	5	45.65	5	46.00	45.70	0	1,395	0.00%
2022/08/15	1	46.30	0	0.00	46.45	1	1,341	0.07%
2022/08/11	1	45.95	1	46.55	47.30	0	1,299	0.00%
2022/08/09	0	0.00	1	45.95	45.95	-1	1,277	-0.08%
2022/08/08	2	45.43	0	0.00	45.40	2	1,267	0.16%
2022/08/05	0	0.00	1	46.45	47.10	-1	1,210	-0.08%
2022/08/04	0	0.00	0.2	44.80	45.45	-0.2	1,190	-0.02%
2022/07/29	0	0.00	25	46.79	47.10	-25	1,161	-2.15%
2022/07/26	14	45.04	0	0.00	45.20	14	1,141	1.23%
2022/07/25	11	45.48	0	0.00	45.55	11	1,142	0.96%
2022/07/22	0	0.00	1	45.70	46.25	-1	1,128	-0.09%
2022/07/15	10	42.15	10	42.38	42.20	0	1,128	0.00%
2022/07/05	0	0.00	1	40.15	40.50	-1	1,159	-0.09%
2022/06/17	0.1	42.05	0	0.00	41.85	0.1	1,569	0.01%
2022/06/15	0	0.00	1	43.00	42.70	-1	1,625	-0.06%
2022/06/10	1	44.70	1	45.15	44.75	0	1,646	0.00%
2022/06/09	0	0.00	1	45.90	45.90	-1	1,645	-0.06%
2022/06/01	0.1	46.10	0	0.00	45.75	0.1	1,735	0.01%
2022/05/25	0	0.00	1	44.00	44.05	-1	1,982	-0.05%
2022/05/24	0	0.00	10	44.28	43.90	-10	2,017	-0.50%
2022/05/23	0	0.00	40	44.66	44.60	-40	2,041	-1.96%
2022/05/19	10	44.28	4	44.75	44.20	6	2,089	0.29%
2022/05/17	38	45.18	2	45.45	45.20	36	2,124	1.69%
2022/05/16	5	43.60	0	0.00	43.25	5	2,102	0.24%
2022/05/13	2	43.30	0	0.00	43.25	2	2,102	0.10%
2022/05/12	0	0.00	1	43.55	43.85	-1	2,100	-0.05%
2022/05/09	1	46.10	5	46.15	46.00	-4	2,060	-0.19%
2022/05/04	0	0.00	2	46.65	46.65	-2	2,060	-0.10%
2022/05/03	4.1	47.11	0	0.00	47.00	4.1	2,056	0.20%
2022/04/29	2	46.05	0	0.00	46.05	2	2,036	0.10%
2022/04/28	3	46.03	0	0.00	46.00	3	2,036	0.15%
2022/04/25	0	0.00	5	46.09	46.10	-5	2,055	-0.24%
2022/04/22	2	46.88	0	0.00	46.90	2	2,057	0.10%
2022/04/19	5	46.07	0	0.00	46.05	5	2,052	0.24%
2022/04/15	0	0.00	4	46.65	46.20	-4	2,056	-0.19%
2022/04/14	0	0.00	3	46.75	46.85	-3	2,066	-0.15%
2022/04/13	1	46.55	0	0.00	46.55	1	2,068	0.05%
2022/04/11	0.1	47.15	2	46.85	46.70	-1.9	2,065	-0.09%
2022/04/08	5	48.25	5	48.05	48.10	0	2,062	0.00%
2022/04/06	2	49.60	0	0.00	49.70	2	2,021	0.10%
2022/04/01	2	49.15	0	0.00	49.30	2	2,013	0.10%
2022/03/30	1	50.20	0	0.00	49.95	1	1,989	0.05%
2022/03/29	1	50.50	0	0.00	50.40	1	1,962	0.05%
2022/03/28	5	50.42	0	0.00	50.30	5	1,946	0.26%
2022/03/25	14	51.37	20	51.32	51.00	-6	1,918	-0.31%
2022/03/24	0	0.00	16	56.86	56.60	-16	1,753	-0.91%
2022/03/23	0	0.00	5	56.40	56.40	-5	1,682	-0.30%
2022/03/22	1	56.20	0	0.00	56.30	1	1,657	0.06%
2022/03/17	1	56.80	1	56.80	56.30	0	1,560	0.00%
2022/03/16	0	0.00	2	56.25	56.00	-2	1,535	-0.13%
2022/03/14	5	57.08	3	56.60	56.70	2	1,484	0.13%
2022/03/11	3	57.60	3	57.50	57.30	0	1,470	0.00%
2022/03/10	12	57.58	10	57.56	58.00	2	1,462	0.14%
2022/03/09	5	57.10	4	57.13	57.30	1	1,442	0.07%
2022/03/08	0	0.00	2	56.60	57.00	-2	1,426	-0.14%
2022/03/03	13	57.07	2	56.50	57.60	11	1,349	0.82%
2022/03/02	12	55.96	0	0.00	56.00	12	1,317	0.91%
2022/03/01	9	55.50	2	55.80	55.90	7	1,295	0.54%
2022/02/24	6	58.73	12	58.29	58.10	-6	1,158	-0.52%
2022/02/22	2	58.30	2	58.80	58.60	0	1,095	0.00%
2022/02/21	0	0.00	7	59.16	59.50	-7	1,070	-0.65%
2022/02/18	5	58.60	1	58.60	58.60	4	1,050	0.38%
2022/02/17	0	0.00	4	58.52	58.20	-4	1,051	-0.38%
2022/02/15	0	0.00	2	57.40	57.00	-2	1,020	-0.20%
2022/02/14	2	57.30	3	56.20	57.30	-1	1,018	-0.10%
2022/02/11	5	56.36	2	56.30	56.20	3	1,000	0.30%
2022/02/08	0	0.00	1	55.70	55.80	-1	983	-0.10%
2022/02/07	0	0.00	1	54.60	55.20	-1	976	-0.10%
2022/01/25	1	54.50	0	0.00	54.20	1	975	0.10%
2022/01/18	1	54.80	0	0.00	54.70	1	927	0.11%
2022/01/14	1	54.50	0	0.00	54.10	1	913	0.11%
2022/01/13	1	54.70	0	0.00	54.70	1	920	0.11%
2022/01/10	0	0.00	0.1	54.90	54.90	-0.1	894	-0.01%
2022/01/07	1	54.70	0	0.00	54.90	1	892	0.11%
2022/01/06	2	55.90	0	0.00	55.50	2	878	0.23%
2022/01/03	0	0.00	5	56.14	56.30	-5	848	-0.59%
2021/12/30	0	0.00	5	55.62	55.70	-5	820	-0.61%
2021/12/29	1	54.80	0	0.00	54.80	1	803	0.12%
2021/12/28	0	54.80	1	54.80	54.80	-1	808	-0.12%
2021/12/27	0	0.00	1	54.30	54.60	-1	809	-0.12%
2021/12/23	0	0.00	1	53.90	54.00	-1	818	-0.12%
2021/12/17	11	53.58	0	0.00	53.60	11	839	1.31%
2021/12/15	0	0.00	1	54.10	54.40	-1	804	-0.12%
2021/12/14	1	54.20	0	0.00	54.10	1	805	0.12%
2021/12/13	0	0.00	5	54.30	54.40	-5	793	-0.63%
2021/12/10	0	0.00	5	54.30	54.30	-5	783	-0.64%
2021/12/09	2	53.75	0	0.00	53.70	2	781	0.26%
2021/12/07	1	53.40	5	53.60	53.30	-4	779	-0.51%
2021/12/06	2	53.70	0	0.00	53.40	2	768	0.26%
2021/12/03	7	54.06	0	0.00	53.90	7	770	0.91%
2021/12/02	5	54.20	2	54.30	53.90	3	770	0.39%
2021/11/29	0	0.00	1	52.50	53.30	-1	752	-0.13%
2021/11/23	1	53.90	0	0.00	54.00	1	750	0.13%
2021/11/15	0	0.00	5	54.70	54.70	-5	765	-0.65%
2021/11/12	5	54.50	0	0.00	54.40	5	775	0.64%
2021/11/11	5	54.20	5	54.50	54.40	0	773	0.00%
2021/11/10	2	54.55	1	54.70	54.50	1	787	0.13%
2021/11/09	0	0.00	1	55.10	55.00	-1	791	-0.13%
2021/11/08	1	53.90	5	54.00	54.30	-4	781	-0.51%
2021/11/04	5	54.10	0	0.00	53.80	5	805	0.62%
2021/11/02	0	0.00	2	53.20	53.40	-2	800	-0.25%
2021/11/01	0	0.00	1	52.70	52.70	-1	795	-0.13%
2021/10/29	4	52.60	4	52.30	52.30	0	807	0.00%
2021/10/27	0	0.00	3	52.00	52.10	-3	811	-0.37%
2021/10/20	9	51.30	9	51.30	51.50	0	1,028	0.00%
2021/10/18	1	50.60	0	0.00	50.60	1	1,082	0.09%
2021/10/15	2	50.30	2	50.30	50.40	0	1,139	0.00%
2021/10/08	1	51.00	0	0.00	50.60	1	1,253	0.08%
2021/10/01	3	51.03	2	50.30	50.40	1	1,328	0.08%
2021/09/30	0	0.00	1	51.10	51.70	-1	1,335	-0.07%
2021/09/29	7	51.20	2	51.10	51.10	5	1,346	0.37%
2021/09/24	0	0.00	1	53.20	53.20	-1	1,366	-0.07%
2021/09/22	1	52.40	0	0.00	52.60	1	1,417	0.07%
2021/09/16	1	52.60	0	0.00	52.90	1	1,457	0.07%
2021/09/15	1	52.50	0	0.00	52.40	1	1,548	0.06%
2021/09/09	0	0.00	0.1	52.20	52.00	-0.1	2,043	0.00%
2021/09/08	2	52.15	0	0.00	51.70	2	2,102	0.10%
2021/09/01	0	0.00	1	53.20	53.80	-1	2,204	-0.05%
2021/08/26	1	52.00	0	0.00	52.50	1	2,251	0.04%
2021/08/20	0.1	51.40	0	0.00	51.00	0.1	2,275	0.00%
2021/08/18	0	52.80	0	0.00	52.80	0	2,270	0.00%
2021/08/10	7	54.00	0	0.00	53.90	7	2,294	0.31%
2021/08/09	2	54.20	0	0.00	54.60	2	2,319	0.09%
2021/08/06	11	54.89	0	0.00	54.70	11	2,350	0.47%
2021/08/04	2	55.20	0	0.00	55.60	2	2,409	0.08%
2021/07/30	1	56.40	0	0.00	56.10	1	2,422	0.04%
2021/07/29	10	56.90	11	56.92	57.10	-1	2,421	-0.04%
2021/07/28	0	0.00	1	58.40	58.50	-1	2,367	-0.04%
2021/07/26	2	57.40	0	0.00	57.20	2	2,331	0.09%
2021/07/23	0	0.00	1	57.20	57.20	-1	2,325	-0.04%
2021/07/22	16	56.82	15.3	56.79	56.80	0.7	2,316	0.03%
2021/07/16	6	55.82	5	55.68	55.90	1	2,274	0.04%
2021/07/13	0	0.00	70	55.03	54.40	-70	2,237	-3.13%
2021/07/12	0	0.00	23	54.26	54.50	-23	2,229	-1.03%
2021/07/09	81	54.16	0	0.00	54.00	81	2,270	3.57%
2021/07/08	0	0.00	5	54.00	54.30	-5	2,304	-0.22%
2021/07/06	12	53.78	0	0.00	53.20	12	2,368	0.51%
2021/07/02	3	54.10	1	54.10	53.80	2	2,455	0.08%
2021/07/01	1	54.50	1	54.20	54.10	0	2,465	0.00%
2021/06/30	11	55.01	8	54.96	55.00	3	2,509	0.12%
2021/06/29	1	54.90	1	54.70	55.50	0	2,526	0.00%
2021/06/28	0	0.00	9	54.90	55.20	-9	2,773	-0.32%
2021/06/25	5	54.50	10	54.30	54.60	-5	2,870	-0.17%
2021/06/24	10	53.95	1	54.30	54.20	9	2,904	0.31%
2021/06/23	8.1	52.70	5	53.00	53.60	3.1	2,930	0.10%
2021/06/21	0	0.00	2	53.85	51.80	-2	2,846	-0.07%
2021/06/18	0	0.00	1	54.50	54.20	-1	2,840	-0.04%
2021/06/17	6	53.90	1	52.50	54.70	5	2,758	0.18%
2021/06/16	2	51.30	7	51.79	51.80	-5	2,746	-0.18%
2021/06/15	5	51.80	6	52.32	52.10	-1	2,770	-0.04%
2021/06/10	1	49.50	0	0.00	49.55	1	2,755	0.04%
2021/06/09	0	0.00	1	49.20	49.20	-1	2,775	-0.04%
2021/06/08	6	49.44	5	49.40	49.45	1	2,803	0.04%
2021/06/03	10	51.50	5	51.10	51.00	5	2,969	0.17%
2021/06/01	1	52.00	5	51.90	52.40	-4	3,235	-0.12%
2021/05/31	5	51.90	5	51.70	51.70	0	3,324	0.00%
2021/05/28	10	52.05	5	52.10	52.00	5	3,366	0.15%
2021/05/27	2	52.70	0	0.00	52.70	2	3,499	0.06%
2021/05/26	8	50.50	8	50.60	50.70	0	3,707	0.00%
2021/05/25	10	50.30	12	50.71	50.80	-2	3,720	-0.05%
2021/05/21	0	0.00	1	50.00	49.80	-1	3,747	-0.03%
2021/05/20	2	49.90	0	0.00	49.70	2	3,781	0.05%
2021/05/19	0.1	51.30	1	50.00	50.20	-0.9	3,767	-0.02%
2021/05/18	10	49.05	10	49.63	49.85	0	3,770	0.00%
2021/05/17	0	0.00	1	47.80	48.10	-1	3,754	-0.03%
2021/05/14	10	50.20	9	49.81	49.50	1	3,722	0.03%
2021/05/13	12	49.63	7	50.21	50.00	5	3,688	0.14%
2021/05/12	0	0.00	1	50.00	50.30	-1	3,665	-0.03%
2021/05/05	6	54.20	7	55.34	55.00	-1	3,611	-0.03%
2021/05/04	0	0.00	2	53.70	54.50	-2	3,602	-0.06%
2021/04/29	4	57.20	4	57.30	57.50	0	3,523	0.00%
2021/04/28	1	57.40	0	0.00	57.50	1	3,511	0.03%
2021/04/27	3	57.90	0	0.00	57.80	3	3,521	0.09%
2021/04/26	4	56.60	5	57.42	57.00	-1	3,512	-0.03%
2021/04/23	0	0.00	16.5	56.26	56.50	-16.5	3,505	-0.47%
2021/04/22	1	57.60	2	56.70	56.30	-1	3,499	-0.03%
2021/04/21	10	57.70	11	57.78	57.70	-1	3,470	-0.03%
2021/04/20	5	57.90	5	58.30	58.30	0	3,471	0.00%
2021/04/19	5	57.40	5	57.80	57.90	0	3,456	0.00%
2021/04/16	3	58.23	2	58.00	57.90	1	3,452	0.03%
2021/04/15	1	58.20	0	0.00	58.10	1	3,447	0.03%
2021/04/14	5	56.40	5	56.90	57.00	0	3,434	0.00%
2021/04/13	2	58.20	0	0.00	58.50	2	3,394	0.06%
2021/04/12	14	58.53	5	58.80	58.60	9	3,359	0.27%
2021/04/09	1	58.00	0	0.00	58.50	1	3,322	0.03%
2021/04/08	10	58.50	8	58.56	58.60	2	3,282	0.06%
2021/04/07	0	0.00	1	57.40	57.50	-1	3,195	-0.03%
2021/04/06	4	58.63	3	57.17	57.00	1	3,172	0.03%
2021/04/01	7	59.03	6	59.05	58.90	1	3,119	0.03%
2021/03/31	22	59.73	7	60.10	58.60	15	3,085	0.49%
2021/03/30	1	65.50	5	65.68	66.80	-4	2,822	-0.14%
2021/03/29	10	63.95	11	64.05	64.10	-1	2,728	-0.04%
2021/03/26	5	63.60	6	63.90	63.60	-1	2,681	-0.04%
2021/03/25	0	0.00	4	65.00	65.20	-4	2,583	-0.15%
2021/03/23	0	0.00	7	65.24	65.70	-7	2,446	-0.29%
2021/03/22	0	0.00	13	63.82	64.30	-13	2,356	-0.55%
2021/03/19	5	62.30	14	63.01	63.50	-9	2,297	-0.39%
2021/03/18	5	62.40	1	62.80	62.80	4	2,254	0.18%
2021/03/17	0	0.00	3	61.87	62.10	-3	2,220	-0.14%
2021/03/16	1	61.20	1	61.50	61.70	0	2,202	0.00%
2021/03/15	4	60.50	1	60.70	60.90	3	2,193	0.14%
2021/03/12	9	61.02	0	0.00	61.00	9	2,216	0.41%
2021/03/11	7	61.57	1	61.50	61.50	6	2,203	0.27%
2021/03/10	3	61.53	3	61.50	61.90	0	2,187	0.00%
2021/03/09	8	61.64	5	61.40	61.80	3	2,141	0.14%
2021/03/08	3	59.97	0	0.00	60.60	3	2,060	0.15%
2021/03/05	10	59.13	11	59.05	58.90	-1	1,955	-0.05%
2021/03/04	2	56.85	3	56.80	56.50	-1	1,792	-0.06%
2021/03/03	8	56.00	5	56.40	56.40	3	1,702	0.18%
2021/03/02	17.2	56.91	5	55.70	56.10	12.2	1,660	0.74%
2021/02/26	3	54.93	6	55.20	56.90	-3	1,512	-0.20%
2021/02/25	3	51.40	0	0.00	51.80	3	1,297	0.23%
2021/02/24	11	51.20	5	51.38	51.10	6	1,288	0.47%
2021/02/23	2	51.30	2	51.80	51.90	0	1,275	0.00%
2021/02/22	2	50.30	6	50.88	51.00	-4	1,243	-0.32%
2021/02/02	0	0.00	0	48.50	48.00	0	1,170	0.00%
2021/02/01	0	0.00	0	48.20	47.85	0	1,183	0.00%
2021/01/20	0	0.00	0	48.50	47.50	0	1,211	0.00%
2021/01/14	0	49.00	0	0.00	48.70	0	1,213	0.00%
2021/01/06	2	48.30	0	0.00	48.10	2	1,231	0.16%
2020/12/28	0	48.15	1	48.35	48.65	-1	1,257	-0.08%
2020/12/23	1	47.60	0	0.00	47.30	1	1,240	0.08%
2020/12/04	0	0.00	0	49.20	49.30	0	1,288	0.00%
2020/11/26	0	0.00	1	48.05	48.10	-1	1,411	-0.07%
2020/11/24	2	48.75	0	0.00	47.90	2	1,585	0.13%
2020/11/23	0	0.00	1	48.45	48.40	-1	1,774	-0.06%
2020/11/19	1	48.05	0	0.00	48.10	1	2,119	0.05%
2020/11/18	0	0.00	1	48.10	48.20	-1	2,284	-0.04%
2020/11/03	0	0.00	1.3	47.35	47.25	-1.3	2,556	-0.05%
2020/11/02	1	46.40	0	0.00	46.40	1	2,566	0.04%
2020/10/29	0	0.00	1	48.20	48.10	-1	2,551	-0.04%
2020/10/26	0	0.00	0	48.35	48.40	0	2,512	0.00%
2020/10/23	0	0.00	1	48.20	48.25	-1	2,500	-0.04%
2020/10/19	1	47.35	0	0.00	47.20	1	2,496	0.04%
2020/10/16	0.1	46.75	0	0.00	46.80	0.1	2,485	0.00%
2020/10/14	0.1	46.60	0	0.00	46.50	0.1	2,475	0.00%
2020/10/12	0	0.00	1	46.90	46.75	-1	2,478	-0.04%
2020/10/05	0	0.00	1	46.00	46.10	-1	2,530	-0.04%
2020/09/29	0.1	45.40	0	0.00	45.40	0.1	2,602	0.00%
2020/09/24	1	45.35	1	46.30	45.15	0	2,714	0.00%
2020/09/22	1	46.30	0	0.00	46.40	1	2,743	0.04%
2020/09/21	1	46.75	0	0.00	46.65	1	2,827	0.04%
2020/09/15	0	0.00	1	46.40	46.45	-1	3,146	-0.03%
2020/09/11	3	46.25	0	0.00	46.10	3	3,178	0.09%
2020/09/04	1	48.25	0	0.00	48.10	1	3,194	0.03%
2020/09/02	0	0.00	1	49.00	49.00	-1	3,159	-0.03%
2020/08/31	5	51.24	8	51.21	48.80	-3	3,100	-0.10%
2020/08/28	1	50.30	2	49.98	50.00	-1	3,021	-0.03%
2020/08/27	8	50.04	11	49.91	49.80	-3	2,950	-0.10%
2020/08/26	3	48.00	11	47.70	48.00	-8	2,756	-0.29%
2020/08/25	3	46.25	2	46.45	46.90	1	2,570	0.04%
2020/08/24	2	45.40	0	0.00	46.15	2	2,442	0.08%
2020/08/21	1	44.30	0	0.00	44.90	1	2,317	0.04%
2020/08/20	0	0.00	0	46.40	43.05	0	2,267	0.00%
2020/08/19	10	44.15	0	0.00	44.00	10	2,249	0.44%
2020/08/12	1	42.70	0	0.00	43.15	1	2,126	0.05%
2020/08/05	1	42.40	0	0.00	42.30	1	2,146	0.05%
2020/07/27	0	0.00	3	41.88	41.60	-3	2,246	-0.13%
2020/07/22	1	42.55	0	0.00	42.50	1	2,241	0.04%
2020/07/21	1	42.75	0	0.00	42.50	1	2,224	0.04%
2020/07/15	0	0.00	2	42.70	43.05	-2	2,200	-0.09%
2020/07/14	5	42.25	0	0.00	42.50	5	2,197	0.23%
2020/07/10	2	43.20	2	43.30	42.90	0	2,183	0.00%
2020/07/09	1	44.30	4	43.81	43.80	-3	2,172	-0.14%
2020/07/08	16	43.92	16	44.07	44.15	0	2,157	0.00%
2020/07/07	3	45.22	2	44.83	45.05	1	2,104	0.05%
2020/07/02	3	43.75	1	43.60	43.80	2	2,022	0.10%
2020/07/01	10	43.65	10	43.70	43.60	0	2,003	0.00%
2020/06/30	1	42.90	1	43.55	43.45	0	1,970	0.00%
2020/06/29	3	41.82	0	0.00	41.95	3	1,890	0.16%
2020/06/23	1	42.00	0	0.00	42.30	1	1,803	0.06%
2020/06/19	1	41.80	0	0.00	41.95	1	1,681	0.06%
2020/06/05	0	0.00	2	44.35	44.90	-2	1,797	-0.11%
2020/06/02	2	44.05	0	0.00	44.25	2	1,855	0.11%
2020/05/28	2	44.68	0	0.00	44.05	2	1,869	0.11%
2020/05/18	5	44.45	0	0.00	44.40	5	1,889	0.26%
2020/05/15	1	44.90	1	45.25	45.15	0	1,900	0.00%
2020/05/14	0	0.00	1	46.50	46.10	-1	1,900	-0.05%
2020/04/21	1	42.50	0	0.00	42.35	1	2,197	0.05%
2020/04/17	0	0.00	10	44.92	44.10	-10	2,172	-0.46%
2020/04/16	10	44.25	0	0.00	44.35	10	2,153	0.46%
2020/04/13	1	42.35	0	0.00	42.35	1	2,107	0.05%
2020/04/09	1	43.30	0	0.00	42.80	1	2,111	0.05%
2020/04/08	0	0.00	1	43.20	42.90	-1	2,107	-0.05%
2020/04/07	1	42.40	0	0.00	42.20	1	2,090	0.05%
2020/03/30	1	42.20	0	0.00	42.20	1	2,033	0.05%
2020/03/26	0	0.00	49	45.33	45.55	-49	1,971	-2.49%
2020/03/25	24	43.23	0	0.00	43.05	24	1,931	1.24%
2020/03/24	25	42.87	0	0.00	41.80	25	1,887	1.32%
2020/03/18	10	43.55	10	42.96	42.50	0	1,804	0.00%
2020/03/05	7	50.40	7	50.90	51.00	0	1,424	0.00%
2020/02/25	0	0.00	1	50.20	49.90	-1	1,321	-0.08%
2020/02/18	1	51.50	1	51.80	52.00	0	1,353	0.00%
2020/02/13	0	0.00	10	51.70	52.50	-10	1,287	-0.78%
2020/02/12	0	0.00	2	50.30	50.40	-2	1,179	-0.17%
2020/02/07	0	0.00	3	49.90	49.80	-3	1,146	-0.26%
2020/02/05	0	0.00	3	49.90	49.95	-3	1,110	-0.27%
2020/01/31	2	49.90	0	0.00	49.70	2	1,049	0.19%
2020/01/30	0	0.00	1	48.35	49.10	-1	1,025	-0.10%
2020/01/20	0	0.00	1	49.15	49.15	-1	970	-0.10%
2020/01/08	1	46.25	0	0.00	46.35	1	1,110	0.09%
2020/01/03	1	46.90	1	47.00	46.80	0	1,136	0.00%
2019/12/24	1	46.60	0	0.00	46.60	1	1,243	0.08%
2019/12/23	1	46.90	1	47.05	46.65	0	1,255	0.00%
2019/12/13	0	0.00	2	46.65	46.35	-2	1,366	-0.15%
2019/12/11	0	0.00	1	47.10	47.15	-1	1,373	-0.07%
2019/12/10	0	0.00	1	47.00	46.80	-1	1,383	-0.07%
2019/12/09	1	46.65	0	0.00	46.80	1	1,398	0.07%
2019/12/04	1	46.00	0	0.00	46.05	1	1,405	0.07%
2019/11/27	1	46.70	0	0.00	46.75	1	1,512	0.07%
2019/11/26	0	0.00	0	46.95	46.95	0	1,520	0.00%
2019/11/22	1	46.30	0	0.00	46.40	1	1,568	0.06%
2019/11/21	4	46.01	0	0.00	45.80	4	1,586	0.25%
2019/11/19	1	47.05	0	0.00	47.00	1	1,567	0.06%
2019/11/14	3	47.53	0	0.00	47.45	3	1,640	0.18%
2019/11/12	0	0.00	0	49.80	48.60	0	1,859	0.00%
2019/11/06	0	0.00	2	49.25	49.10	-2	1,944	-0.10%
2019/11/01	10	50.20	10	49.75	49.75	0	2,071	0.00%
2019/10/24	2	49.75	0	0.00	49.75	2	2,185	0.09%
2019/10/23	1	49.25	1	49.60	50.20	0	2,147	0.00%
2019/10/22	2	49.20	0	0.00	48.50	2	2,062	0.10%
2019/10/14	0	0.00	2	48.50	48.30	-2	2,030	-0.10%
2019/10/09	2	48.55	0	0.00	48.10	2	2,025	0.10%
2019/09/26	2	47.93	0	0.00	47.20	2	2,135	0.09%
2019/08/30	10	47.60	10	47.58	47.35	0	2,557	0.00%
2019/08/27	0	0.00	1	47.75	48.35	-1	2,514	-0.04%
2019/08/26	1	47.60	0	0.00	47.35	1	2,482	0.04%
2019/08/23	0	0.00	10	49.40	48.80	-10	2,478	-0.40%
2019/08/21	0	0.00	1	48.50	48.50	-1	2,473	-0.04%
2019/08/19	1	47.65	0	0.00	47.80	1	2,428	0.04%
2019/08/16	10	48.90	3	49.60	48.45	7	2,381	0.29%
2019/08/08	10	46.25	10	45.65	45.75	0	2,090	0.00%
2019/08/02	1	46.45	0	0.00	46.70	1	2,001	0.05%
2019/07/31	8	45.89	8	45.93	45.50	0	1,942	0.00%
2019/07/30	10	45.24	10	45.38	45.50	0	1,932	0.00%
2019/07/29	2	44.80	0	0.00	45.00	2	1,920	0.10%
2019/07/15	0	0.00	2	44.60	44.65	-2	2,138	-0.09%
2019/07/08	2	43.60	0	0.00	43.30	2	2,214	0.09%
2019/07/04	0	0.00	1	43.20	43.30	-1	2,274	-0.04%
2019/07/03	1	45.85	0	0.00	45.85	1	2,220	0.05%
2019/06/28	0	0.00	1	46.75	46.60	-1	2,202	-0.05%
2019/06/26	10	46.65	10	46.55	46.45	0	2,246	0.00%
2019/06/24	0	0.00	1	48.75	48.15	-1	2,100	-0.05%
2019/06/11	0	0.00	1	44.80	44.70	-1	1,839	-0.05%
2019/06/06	0	0.00	4	43.30	43.30	-4	1,839	-0.22%
2019/06/05	2	42.78	0	0.00	42.90	2	1,857	0.11%
2019/06/04	0	0.00	3	42.48	42.55	-3	1,879	-0.16%
2019/05/31	3	42.13	1	42.60	42.20	2	1,966	0.10%
2019/05/30	1	40.40	1	41.35	41.85	0	2,011	0.00%
2019/05/29	2	40.80	0	0.00	40.80	2	2,069	0.10%
2019/05/24	1	42.00	0	0.00	41.90	1	2,106	0.05%
2019/05/23	0	0.00	6	42.70	42.70	-6	2,114	-0.28%
2019/05/15	10	43.60	10	43.90	44.10	0	2,151	0.00%
2019/05/14	1	42.80	2	42.80	43.40	-1	2,163	-0.05%
2019/05/13	5	43.82	0	0.00	43.30	5	2,163	0.23%
2019/05/10	0	0.00	6	44.73	44.75	-6	2,189	-0.27%
2019/05/09	0	0.00	3	44.92	44.95	-3	2,184	-0.14%
2019/05/08	10	45.65	11	46.19	45.90	-1	2,185	-0.05%
2019/05/06	1	45.15	0	0.00	45.20	1	2,212	0.05%
2019/05/03	2	45.40	0	0.00	45.50	2	2,260	0.09%
2019/05/02	13	45.37	12	45.23	45.25	1	2,255	0.04%
2019/04/30	0	0.00	1	45.65	46.45	-1	2,233	-0.04%
2019/04/29	1	44.75	0	0.00	44.75	1	2,216	0.05%
2019/04/26	0	0.00	7	45.85	45.85	-7	2,176	-0.32%
2019/04/25	5	46.45	5	46.55	46.45	0	2,169	0.00%
2019/04/22	1	46.30	0	0.00	46.40	1	2,139	0.05%
2019/04/19	5	47.98	7	46.80	46.80	-2	2,109	-0.09%
2019/04/17	4	48.70	4	48.45	48.40	0	1,992	0.00%
2019/04/16	23	48.22	10	48.50	48.65	13	2,017	0.64%
2019/04/15	0	0.00	1	47.70	47.70	-1	2,032	-0.05%
2019/04/12	0	0.00	1	48.00	48.25	-1	2,018	-0.05%
2019/04/11	12	49.13	12	47.72	47.55	0	1,991	0.00%
2019/04/09	8	48.35	6	48.36	48.25	2	1,887	0.11%
2019/04/01	11	50.03	11	49.53	49.05	0	1,782	0.00%
2019/03/25	0	51.70	0	0.00	51.70	0	1,663	0.00%
2019/03/22	1	51.50	0	0.00	51.50	1	1,655	0.06%
2019/03/21	0	50.60	0	0.00	50.90	0	1,655	0.00%
2019/03/15	2	51.00	2	51.35	50.70	0	1,641	0.00%
2019/03/14	0	0.00	1	51.00	51.50	-1	1,591	-0.06%
2019/03/12	1	51.00	1	50.50	50.80	0	1,538	0.00%
2019/03/07	1	49.80	2	50.50	49.90	-1	1,494	-0.07%
2019/03/06	1	49.00	4	49.40	49.65	-3	1,457	-0.21%
2019/03/05	0	0.00	6	49.10	49.00	-6	1,440	-0.42%
2019/02/27	2	47.50	1	47.30	47.30	1	1,316	0.08%
2019/02/21	2	45.30	3	45.78	45.50	-1	1,219	-0.08%
2019/02/19	1	45.35	0	0.00	45.30	1	1,186	0.08%
2019/02/18	0	0.00	1	46.15	46.25	-1	1,184	-0.08%
2019/02/14	1	45.70	0	0.00	45.75	1	1,158	0.09%
2019/01/30	0	0.00	1	45.30	45.50	-1	1,049	-0.10%
2019/01/29	1	44.90	0	0.00	45.10	1	1,031	0.10%
2019/01/28	1	45.05	0	0.00	45.35	1	1,015	0.10%
2019/01/25	0	0.00	5	44.81	44.60	-5	972	-0.51%
2019/01/24	1	44.60	1	43.35	44.60	0	949	0.00%
2019/01/23	1	41.65	0	0.00	41.75	1	890	0.11%
2019/01/16	2	43.10	0	0.00	43.05	2	930	0.21%
2018/12/20	0	0.00	1	39.90	40.10	-1	937	-0.11%
2018/12/18	1	40.25	0	0.00	40.25	1	928	0.11%
2018/12/13	0	0.00	4	41.15	41.35	-4	918	-0.44%
2018/12/12	0	0.00	1	40.50	40.50	-1	889	-0.11%
2018/12/10	1	39.55	0	0.00	38.80	1	865	0.12%
2018/12/04	1	38.70	0	0.00	39.25	1	914	0.11%
2018/12/03	0	0.00	2	38.55	38.50	-2	930	-0.21%
2018/11/30	2	37.50	0	0.00	37.60	2	914	0.22%
2018/11/15	4	37.50	0	0.00	37.60	4	942	0.42%
2018/10/17	1	38.20	0	0.00	37.30	1	1,086	0.09%
2018/10/03	0	0.00	0.2	41.50	41.40	-0.2	1,095	-0.02%
2018/09/14	3	40.00	0	0.00	40.20	3	1,244	0.24%
2018/09/12	0	0.00	2	38.35	38.20	-2	1,350	-0.15%
2018/09/07	0.1	40.10	0	0.00	39.95	0.1	1,558	0.01%
2018/08/30	1	41.45	0	0.00	41.45	1	1,571	0.06%
2018/08/21	0.1	41.00	0	0.00	40.55	0.1	1,585	0.01%
2018/08/08	0	0.00	1	43.00	42.95	-1	1,532	-0.07%
2018/08/03	1	43.20	8	43.00	43.20	-7	1,535	-0.46%
2018/08/02	0	0.00	1	43.80	43.15	-1	1,549	-0.06%
2018/08/01	0	0.00	1	44.50	45.00	-1	1,511	-0.07%
2018/07/31	2	46.03	0	0.00	46.65	2	1,494	0.13%
2018/07/27	1	46.55	0	0.00	46.35	1	1,470	0.07%
2018/07/26	1	46.35	0	0.00	46.30	1	1,473	0.07%
2018/07/25	8	46.95	0	0.00	46.65	8	1,476	0.54%
2018/07/24	0	0.00	1	46.30	46.60	-1	1,474	-0.07%
2018/07/23	1	46.75	0	0.00	46.15	1	1,473	0.07%
2018/07/17	0	0.00	2	45.98	46.40	-2	1,445	-0.14%
2018/07/05	0	0.00	1	44.15	43.75	-1	1,547	-0.06%
2018/06/28	0	0.00	1	43.45	43.00	-1	1,599	-0.06%
2018/06/22	2	45.80	143	46.07	45.80	-141	1,590	-8.86%	大賣/鉅額交易
2018/06/21	0	0.00	123	48.01	46.50	-123	1,552	-7.92%	大賣/鉅額交易
2018/06/20	473	47.48	212	47.43	47.25	261	1,475	17.69%	大買/大賣/鉅額交易
2018/06/12	1	45.65	1	44.70	45.25	0	1,290	0.00%
2018/06/07	0	0.00	1	45.00	44.50	-1	1,348	-0.07%
2018/06/01	5	43.80	5	44.20	43.90	0	1,369	0.00%
2018/05/31	0	0.00	1	42.85	43.30	-1	1,347	-0.07%
2018/05/25	1	42.75	0	0.00	42.35	1	1,357	0.07%
2018/05/10	0	0.00	1	42.55	43.60	-1	1,492	-0.07%
2018/05/08	1	41.90	0	0.00	41.90	1	1,521	0.07%
2018/05/03	0	0.00	1	41.80	41.90	-1	1,535	-0.07%
2018/04/30	0	0.00	1	42.60	42.80	-1	1,546	-0.06%
2018/04/27	6	42.18	0	0.00	42.20	6	1,568	0.38%
2018/04/24	4	42.74	4	42.65	42.55	0	1,702	0.00%
2018/04/20	1	44.00	1	44.40	44.20	0	1,726	0.00%
2018/04/18	5	43.90	4	43.88	44.05	1	1,813	0.06%
2018/04/17	1	44.45	1	44.30	44.00	0	1,834	0.00%
2018/04/16	0	0.00	3	45.03	45.10	-3	1,849	-0.16%
2018/04/12	1	45.10	2	44.68	45.30	-1	1,958	-0.05%
2018/04/10	1	44.00	1	44.50	44.25	0	2,091	0.00%
2018/04/03	1	44.00	2	43.65	43.80	-1	2,382	-0.04%
2018/04/02	0	0.00	10	43.00	43.40	-10	2,371	-0.42%
2018/03/31	6	42.40	6	42.20	42.25	0	2,378	0.00%
2018/03/29	12	42.61	7	41.89	41.85	5	2,444	0.20%
2018/03/28	0	0.00	2	43.25	43.20	-2	2,403	-0.08%
2018/03/27	0	0.00	6	43.30	43.20	-6	2,511	-0.24%
2018/03/26	5	43.55	5	43.35	43.20	0	2,570	0.00%
2018/03/22	9	44.51	8	44.06	44.00	1	2,674	0.04%
2018/03/21	0	0.00	3	44.40	44.50	-3	2,708	-0.11%
2018/03/20	0	0.00	2	44.10	44.00	-2	2,743	-0.07%
2018/03/15	7	43.97	7	43.45	43.45	0	2,841	0.00%
2018/03/14	14	44.27	10	44.45	44.10	4	2,908	0.14%
2018/03/13	10	44.55	25	44.70	44.70	-15	2,989	-0.50%
2018/03/12	0	0.00	12	43.34	44.55	-12	2,938	-0.41%
2018/03/02	0	0.00	1	42.85	42.80	-1	2,955	-0.03%
2018/02/26	0	0.00	2	43.05	43.40	-2	3,039	-0.07%
2018/02/12	10	42.23	5	41.90	41.90	5	3,099	0.16%
2018/02/08	3	42.20	3	42.40	42.45	0	3,067	0.00%
2018/02/07	1	42.40	2	42.50	42.30	-1	3,068	-0.03%
2018/02/02	5	43.10	5	42.65	42.85	0	3,016	0.00%
2018/01/30	0	0.00	1	42.80	42.50	-1	2,975	-0.03%
2018/01/24	10	43.95	11	43.65	43.60	-1	2,961	-0.03%
2018/01/22	7	43.80	7	43.75	43.70	0	2,924	0.00%
2018/01/19	15	44.22	17	44.32	44.10	-2	2,918	-0.07%
2018/01/18	12	43.81	10	43.80	43.80	2	2,837	0.07%
2018/01/17	5	43.55	6	43.71	43.55	-1	2,818	-0.04%
2018/01/16	13	43.16	10	43.68	43.35	3	2,812	0.11%
2018/01/15	13	43.21	10	43.15	43.00	3	2,796	0.11%
2018/01/12	2	43.43	1	44.00	43.75	1	2,775	0.04%
2018/01/09	14	44.47	14	44.61	44.00	0	2,712	0.00%
2018/01/08	8	44.60	8	45.05	44.65	0	2,675	0.00%
2018/01/05	13	47.56	8	47.12	47.15	5	2,575	0.19%
2018/01/04	6	47.98	6	48.43	48.50	0	2,501	0.00%
2018/01/03	2	47.50	3	46.87	48.60	-1	2,395	-0.04%