台肥 (1722)-永豐金-忠孝券商分點個股進出

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

台肥

(1722)

可現股當沖

股價
54.5
漲跌
▼0.3
漲幅
-0.55%
成交量
979張
產業
上市化學類股
603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

台肥 (1722)籌碼相關－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝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
2024/12/03	0	56.30	0	0.00	55.80	0	1,631	0.00%
2024/12/02	4	55.90	0	0.00	55.70	4	1,661	0.24%
2024/11/18	0	0.00	1.2	56.41	57.00	-1.2	1,788	-0.07%
2024/11/15	0	0.00	0	55.50	55.00	0	1,762	0.00%
2024/11/13	1	54.50	0	0.00	54.80	1	1,776	0.06%
2024/11/06	1	56.50	0	0.00	56.30	1	1,762	0.06%
2024/10/29	1	57.00	0	0.00	57.00	1	1,834	0.05%
2024/10/16	0.3	57.30	0	57.20	59.60	0.3	2,031	0.01%
2024/10/09	1	56.20	0	0.00	56.20	1	2,068	0.05%
2024/10/08	1	56.10	0	0.00	56.20	1	2,073	0.05%
2024/10/04	1	56.80	0	0.00	56.80	1	2,088	0.05%
2024/09/30	0.4	58.20	0	0.00	58.00	0.4	2,064	0.02%
2024/09/26	4	58.20	0	0.00	58.00	4	2,070	0.19%
2024/09/19	0	0.00	22	58.00	58.00	-22	2,125	-1.03%
2024/09/18	0	0.00	0	58.00	57.70	0	2,132	0.00%
2024/09/10	0	55.50	0	0.00	55.10	0	2,184	0.00%
2024/09/06	0	0.00	1	54.60	55.50	-1	2,194	-0.05%
2024/09/05	4	55.50	0	0.00	54.80	4	2,203	0.18%
2024/08/29	0	0.00	0	59.50	59.30	0	2,295	0.00%
2024/08/27	61	60.25	0	0.00	59.40	61	2,358	2.59%
2024/08/26	0	0.00	60	63.22	63.00	-60	2,318	-2.59%
2024/08/16	0	0.00	0	63.09	62.70	0	2,436	0.00%
2024/08/05	1	63.10	3	61.60	61.20	-2	2,604	-0.08%
2024/08/02	1	64.40	0	0.00	63.90	1	2,574	0.04%
2024/08/01	2	65.00	0	0.00	65.00	2	2,579	0.08%
2024/07/31	0	0.00	2	65.15	64.50	-2	2,617	-0.08%
2024/07/29	0	0.00	4	65.25	64.60	-4	2,708	-0.15%
2024/07/26	0	0.00	0	64.40	64.40	0	2,731	0.00%
2024/07/18	0	0.00	2	64.90	64.90	-2	2,847	-0.07%
2024/07/15	0	64.10	0	0.00	63.90	0	3,038	0.00%
2024/07/12	0	64.10	1	63.60	63.70	-1	3,095	-0.03%
2024/07/11	4	63.38	0	0.00	63.10	4	3,101	0.13%
2024/07/09	0	0.00	35	64.13	64.10	-35	3,108	-1.13%
2024/07/05	0	0.00	0	64.90	64.80	0	3,125	0.00%
2024/07/03	0	64.70	0	0.00	63.90	0	3,141	0.00%
2024/07/02	0	0.00	2	64.60	64.10	-2	3,125	-0.06%
2024/06/27	0	64.40	0	0.00	64.10	0	3,116	0.00%
2024/06/25	0	0.00	3	65.60	65.40	-3	3,097	-0.10%
2024/06/24	0	65.40	0	0.00	65.50	0	3,082	0.00%
2024/06/18	0	64.50	0	0.00	64.40	0	3,051	0.00%
2024/06/06	0	0.00	0.3	64.32	64.40	-0.3	3,015	-0.01%
2024/06/05	0	0.00	5	65.20	64.70	-5	2,981	-0.17%
2024/05/24	0	63.20	0.1	63.10	63.20	-0.1	2,724	0.00%
2024/05/23	1	62.90	0	0.00	63.10	1	2,721	0.04%
2024/05/22	0	0.00	0.2	63.60	63.40	-0.2	2,705	-0.01%
2024/05/21	10	63.25	0	63.30	63.50	10	2,674	0.37%
2024/05/17	0	0.00	0	64.30	64.00	0	2,628	0.00%
2024/05/16	0.1	64.55	0	0.00	64.40	0.1	2,618	0.00%
2024/05/15	1.1	63.91	0	0.00	63.70	1.1	2,580	0.04%
2024/05/14	2	64.05	0	0.00	63.90	2	2,570	0.08%
2024/05/13	0.1	64.51	0	0.00	64.40	0.1	2,551	0.00%
2024/05/10	0.1	64.48	0	0.00	64.70	0.1	2,528	0.00%
2024/05/09	0	0.00	1	65.10	64.60	-1	2,509	-0.04%
2024/05/07	0	0.00	0.2	66.00	65.90	-0.2	2,552	-0.01%
2024/05/06	0.1	66.40	150	66.38	66.40	-149.9	2,617	-5.73%	大賣/鉅額交易
2024/05/03	0.2	66.47	6	65.95	65.70	-5.8	2,569	-0.23%
2024/05/02	10.1	65.65	15	67.09	67.00	-4.9	2,500	-0.20%
2024/04/30	40.1	66.58	25	66.08	65.40	15.1	2,422	0.63%
2024/04/29	1	66.50	5.1	66.50	66.60	-4.1	2,373	-0.17%
2024/04/25	3	64.80	6	65.10	64.90	-3	2,275	-0.13%
2024/04/24	1	64.00	0	63.90	64.20	1	2,215	0.04%
2024/04/22	0.1	63.61	0	0.00	63.20	0.1	2,125	0.00%
2024/04/19	0	63.50	0	0.00	62.40	0	2,029	0.00%
2024/04/17	5	62.20	0	0.00	61.60	5	1,876	0.27%
2024/04/16	2	61.75	1	62.70	61.80	1	1,875	0.05%
2024/04/11	2.3	63.30	0	0.00	63.20	2.3	1,812	0.13%
2024/04/03	1	63.30	0	0.00	63.50	1	1,864	0.05%
2024/04/02	2	63.45	0	0.00	63.90	2	1,869	0.11%
2024/04/01	0.1	63.70	0	0.00	63.30	0.1	1,856	0.01%
2024/03/26	0	0.00	2	63.00	62.90	-2	2,073	-0.10%
2024/03/25	20	63.60	0	0.00	63.50	20	2,138	0.94%
2024/03/22	10	64.10	0	0.00	63.60	10	2,233	0.45%
2024/03/20	0	64.10	0	0.00	63.80	0	2,629	0.00%
2024/03/19	19	63.60	0	0.00	63.40	19	2,705	0.70%
2024/03/18	71	64.04	0	0.00	64.10	71	2,723	2.61%
2024/03/15	10	65.00	0	0.00	64.50	10	2,727	0.37%
2024/03/14	40	65.40	0	0.00	65.50	40	2,720	1.47%
2024/03/12	0	65.60	2	65.60	65.40	-2	2,708	-0.07%
2024/03/11	0	0.00	0	65.70	65.30	0	2,708	0.00%
2024/03/05	0	0.00	0	66.90	66.70	0	2,680	0.00%
2024/03/01	1	66.30	0	0.00	66.20	1	2,712	0.04%
2024/02/29	0	66.79	0	0.00	66.60	0	2,712	0.00%
2024/02/21	0	67.70	0	0.00	67.70	0	2,677	0.00%
2024/02/15	0	66.60	0	0.00	67.10	0	2,732	0.00%
2024/02/01	0	0.00	1	67.20	67.30	-1	2,715	-0.04%
2024/01/29	0	68.70	0	0.00	68.70	0	2,616	0.00%
2024/01/02	20	68.45	1	68.00	68.70	19	2,686	0.71%
2023/12/25	0.3	66.60	0	0.00	66.80	0.3	2,690	0.01%
2023/12/22	27	65.92	27	66.47	67.40	0	2,674	0.00%
2023/12/21	35	66.39	25	66.41	66.40	10	2,582	0.39%
2023/12/20	20	66.79	12	67.97	68.30	8	2,454	0.33%
2023/12/19	7	66.60	7	67.16	67.10	0	2,366	0.00%
2023/12/15	0	0.00	1	69.10	68.20	-1	2,168	-0.05%
2023/12/11	0	0.00	2	64.00	64.30	-2	1,787	-0.11%
2023/12/08	0	0.00	1	63.50	63.50	-1	1,762	-0.06%
2023/12/05	0	0.00	6	63.60	63.80	-6	1,753	-0.34%
2023/12/04	0	0.00	1	63.60	63.90	-1	1,752	-0.06%
2023/11/30	0	0.00	1	63.80	63.70	-1	1,746	-0.06%
2023/11/29	0	0.00	8	63.99	64.10	-8	1,722	-0.46%
2023/11/28	0.5	63.30	1	63.30	63.40	-0.5	1,684	-0.03%
2023/11/27	0.3	63.10	1	62.90	62.70	-0.7	1,681	-0.04%
2023/11/24	0	0.00	1	62.70	62.70	-1	1,696	-0.06%
2023/11/22	0	0.00	1	62.00	62.40	-1	1,725	-0.06%
2023/11/21	0	0.00	1	62.00	62.00	-1	1,786	-0.06%
2023/11/17	1	62.50	1	62.60	62.70	0	1,857	0.00%
2023/11/16	0	0.00	1.1	62.30	62.30	-1.1	1,835	-0.06%
2023/11/15	0	0.00	1	61.90	62.10	-1	1,815	-0.06%
2023/11/14	0	0.00	1	61.30	61.40	-1	1,789	-0.06%
2023/11/13	0	0.00	0.1	61.00	60.90	-0.1	1,794	0.00%
2023/11/09	1	60.90	0	0.00	61.00	1	1,820	0.05%
2023/10/31	0	0.00	2	59.60	59.30	-2	1,940	-0.10%
2023/10/25	0	0.00	2	60.50	60.50	-2	1,973	-0.10%
2023/10/24	0.1	60.40	0	0.00	60.40	0.1	1,993	0.00%
2023/10/18	1	61.60	0	0.00	61.50	1	2,097	0.05%
2023/10/17	1	62.40	0	0.00	62.30	1	2,083	0.05%
2023/10/16	0	63.30	2	63.50	63.40	-2	2,091	-0.10%
2023/10/13	0.1	62.98	0	0.00	62.80	0.1	2,071	0.01%
2023/10/11	0	0.00	0	61.30	62.50	0	2,147	0.00%
2023/10/06	0.1	61.00	0	0.00	60.80	0.1	2,107	0.00%
2023/10/04	0	58.60	0	0.00	58.70	0	2,102	0.00%
2023/10/02	0	59.00	0	0.00	58.80	0	2,058	0.00%
2023/09/22	0	0.00	0.5	59.60	59.60	-0.5	2,014	-0.02%
2023/09/21	0	0.00	1.1	59.71	59.50	-1.1	2,009	-0.05%
2023/09/18	1	60.60	0	0.00	60.60	1	1,947	0.05%
2023/09/06	0	0.00	1	60.20	60.30	-1	1,829	-0.05%
2023/09/05	0	0.00	2	60.60	60.70	-2	1,825	-0.11%
2023/08/25	0	0.00	1	59.80	59.60	-1	1,814	-0.06%
2023/08/24	0	0.00	1.8	63.00	62.70	-1.8	1,752	-0.10%
2023/08/23	2	63.80	0	0.00	63.20	2	1,709	0.12%
2023/08/15	0	0.00	1	62.90	62.70	-1	1,658	-0.06%
2023/08/04	0	0.00	0	63.50	63.00	0	1,567	0.00%
2023/07/26	0	0.00	1	65.00	64.60	-1	1,614	-0.06%
2023/07/25	0	0.00	1	64.80	64.80	-1	1,620	-0.06%
2023/07/21	0.4	64.75	0	0.00	64.50	0.4	1,614	0.02%
2023/07/17	0	0.00	1	63.70	63.60	-1	1,580	-0.06%
2023/07/14	4	63.90	2	64.50	64.10	2	1,572	0.13%
2023/07/13	1	62.20	0	0.00	62.70	1	1,466	0.07%
2023/07/12	1.5	61.53	1	61.60	61.40	0.5	1,432	0.03%
2023/07/11	1	62.40	0	0.00	62.10	1	1,439	0.07%
2023/07/06	0	0.00	0	60.30	60.30	0	1,420	0.00%
2023/06/20	0	61.70	0	0.00	61.40	0	1,465	0.00%
2023/06/19	0	0.00	2.1	61.61	61.80	-2.1	1,462	-0.14%
2023/06/08	0.1	61.90	0	0.00	62.00	0.1	1,490	0.01%
2023/06/07	1	61.50	2	61.20	61.50	-1	1,504	-0.07%
2023/06/06	0	0.00	3	60.40	60.40	-3	1,503	-0.20%
2023/06/02	0	0.00	1	60.70	60.70	-1	1,527	-0.07%
2023/06/01	0	0.00	0	60.30	60.40	0	1,528	0.00%
2023/05/29	0	59.70	0	0.00	59.90	0	1,508	0.00%
2023/05/25	3	60.00	0	0.00	59.80	3	1,510	0.20%
2023/05/24	3	60.30	1	60.50	60.50	2	1,515	0.13%
2023/05/23	1	60.00	4	60.58	60.50	-3	1,524	-0.20%
2023/05/22	0	0.00	1	60.50	60.30	-1	1,529	-0.07%
2023/05/19	0	0.00	3	60.10	60.00	-3	1,528	-0.20%
2023/05/10	0	0.00	5	61.14	61.00	-5	1,489	-0.34%
2023/05/02	0	0.00	9	59.11	59.50	-9	1,512	-0.60%
2023/04/28	0	0.00	1	59.10	59.10	-1	1,515	-0.07%
2023/04/27	0	0.00	2	58.50	58.50	-2	1,503	-0.13%
2023/04/26	10	58.85	1	58.40	58.70	9	1,497	0.60%
2023/04/25	5	58.50	0	0.00	57.90	5	1,470	0.34%
2023/04/24	2	57.85	1	57.50	57.70	1	1,447	0.07%
2023/04/21	2	58.15	0.1	57.60	57.40	2	1,444	0.14%
2023/04/19	0	57.40	0	0.00	57.00	0	1,434	0.00%
2023/04/18	0	57.50	0	0.00	57.40	0	1,420	0.00%
2023/04/17	0	57.90	0	0.00	57.50	0	1,427	0.00%
2023/04/11	0.5	57.40	0	0.00	57.50	0.5	1,387	0.04%
2023/03/30	4	56.00	0	0.00	56.00	4	1,382	0.29%
2023/03/29	0	56.80	0	0.00	56.30	0	1,366	0.00%
2023/03/28	0	56.80	0	0.00	56.50	0	1,380	0.00%
2023/03/23	0	56.90	0	0.00	56.40	0	1,404	0.00%
2023/03/22	0	56.87	0	0.00	56.60	0	1,403	0.00%
2023/03/20	0	0.00	1	55.90	55.80	-1	1,399	-0.07%
2023/03/16	0	56.00	0	0.00	55.80	0	1,397	0.00%
2023/03/10	1	56.70	0	0.00	56.20	1	1,410	0.07%
2023/03/09	1	57.40	0	0.00	57.30	1	1,399	0.07%
2023/03/08	3	57.73	0	0.00	57.80	3	1,396	0.21%
2023/02/22	10	57.20	0	0.00	57.10	10	1,378	0.73%
2023/02/20	10	57.50	0	0.00	57.50	10	1,372	0.73%
2023/02/17	3	56.40	0	0.00	56.40	3	1,384	0.22%
2023/02/14	0	56.10	0	0.00	56.00	0	1,449	0.00%
2023/02/08	0	0.00	0.1	56.60	56.60	-0.1	1,482	0.00%
2023/02/03	0	0.00	5.2	56.42	57.10	-5.2	1,449	-0.36%
2023/02/02	0	0.00	1	56.60	56.60	-1	1,415	-0.07%
2023/02/01	20	55.50	20	55.85	55.60	0	1,398	0.00%
2023/01/30	1	54.80	1	54.90	54.60	0	1,353	0.00%
2023/01/13	1	54.00	0	0.00	54.00	1	1,353	0.07%
2023/01/11	0.5	53.60	0	0.00	53.30	0.5	1,361	0.04%
2023/01/09	0	53.80	0	0.00	53.60	0	1,371	0.00%
2023/01/05	2	53.00	0	0.00	53.10	2	1,399	0.14%
2022/12/20	2	53.70	2	54.05	53.20	0	1,643	0.00%
2022/12/16	1	53.50	0	0.00	53.50	1	1,706	0.06%
2022/12/05	1	55.90	1	56.10	55.70	0	1,748	0.00%
2022/12/01	2	56.40	0.1	56.20	56.20	1.9	1,788	0.10%
2022/11/17	0	54.90	0	0.00	55.00	0	2,028	0.00%
2022/11/14	0	0.00	1	55.50	55.50	-1	2,094	-0.05%
2022/11/08	0.3	54.83	0	0.00	54.70	0.3	2,115	0.01%
2022/11/03	0	0.00	1	52.80	53.40	-1	2,156	-0.05%
2022/10/27	1	52.40	2	52.60	52.20	-1	2,266	-0.04%
2022/10/26	0	0.00	1	51.50	51.80	-1	2,284	-0.04%
2022/10/21	0.1	52.10	4	51.50	51.60	-4	2,323	-0.17%
2022/10/20	0	0.00	2	50.90	50.90	-2	2,327	-0.09%
2022/10/14	3	52.30	0	0.00	51.60	3	2,318	0.13%
2022/10/13	2	52.20	0	0.00	51.60	2	2,317	0.09%
2022/10/11	4.1	53.28	0	0.00	53.30	4.1	2,288	0.18%
2022/10/07	6	54.70	1	55.00	54.50	5	2,256	0.22%
2022/10/05	0	0.00	3	54.90	54.90	-3	2,297	-0.13%
2022/10/04	0.1	55.10	0	0.00	55.00	0.1	2,325	0.00%
2022/10/03	1	54.40	1	54.80	54.30	0	2,357	0.00%
2022/09/30	0	0.00	1	53.90	55.10	-1	2,379	-0.04%
2022/09/28	8	54.17	1	55.30	53.40	7	2,398	0.29%
2022/09/27	0.1	55.30	5	54.90	55.00	-4.9	2,384	-0.21%
2022/09/26	5	56.28	3	57.30	55.90	2	2,376	0.08%
2022/09/23	0	58.50	0	0.00	58.10	0	2,352	0.00%
2022/09/22	1.1	58.53	0	0.00	58.80	1.1	2,365	0.05%
2022/09/19	2	60.25	2	60.45	60.20	0	2,402	0.00%
2022/09/16	1	60.30	0	0.00	60.30	1	2,426	0.04%
2022/09/15	0	0.00	2	61.50	61.30	-2	2,423	-0.08%
2022/09/14	2	61.30	5	61.80	61.10	-3	2,450	-0.12%
2022/09/13	8	62.04	2	62.35	61.90	6	2,484	0.24%
2022/09/12	1	62.00	1	62.50	62.20	0	2,542	0.00%
2022/09/08	1	60.70	2	61.90	61.80	-1	2,611	-0.04%
2022/09/06	10	61.50	0	0.00	61.00	10	2,591	0.39%
2022/09/01	2	62.40	0	0.00	62.00	2	2,620	0.08%
2022/08/31	1	62.90	0	0.00	62.90	1	2,598	0.04%
2022/08/30	0	0.00	2.1	64.29	63.70	-2.1	2,589	-0.08%
2022/08/29	0	0.00	2	63.10	63.50	-2	2,608	-0.08%
2022/08/26	1	63.80	6.2	63.94	64.10	-5.2	2,603	-0.20%
2022/08/25	0.7	65.69	12	65.87	65.90	-11.3	2,593	-0.43%
2022/08/24	10	65.26	0	0.00	64.70	10	2,526	0.40%
2022/08/17	0.5	66.80	2	66.60	66.40	-1.5	2,449	-0.06%
2022/08/16	2	66.30	2	66.80	66.20	0	2,454	0.00%
2022/08/15	1	66.30	2.1	66.80	66.90	-1.1	2,463	-0.04%
2022/08/12	2.2	66.39	6.3	66.54	66.30	-4.1	2,457	-0.17%
2022/08/11	1	64.90	4	65.63	65.50	-3	2,472	-0.12%
2022/08/10	0	0.00	4	64.88	65.00	-4	2,495	-0.16%
2022/08/09	0	0.00	4	64.13	64.50	-4	2,529	-0.16%
2022/08/08	2	62.90	3	63.53	63.60	-1	2,560	-0.04%
2022/08/05	2	63.50	2	63.95	63.80	0	2,622	0.00%
2022/08/04	5	62.70	6	63.40	63.40	-1	2,695	-0.04%
2022/08/03	6	62.97	4	63.75	63.20	2	2,800	0.07%
2022/08/02	12	63.25	8	63.73	63.50	4	2,995	0.13%
2022/08/01	1	64.00	2	64.80	64.60	-1	3,145	-0.03%
2022/07/28	0.2	64.00	15	63.93	64.20	-14.8	3,280	-0.45%
2022/07/27	5	62.90	0	0.00	63.20	5	3,303	0.15%
2022/07/26	1	62.90	1	63.60	62.90	0	3,326	0.00%
2022/07/25	0	0.00	2	63.10	63.30	-2	3,377	-0.06%
2022/07/21	1	61.70	0	0.00	62.00	1	3,623	0.03%
2022/07/20	0.1	62.20	2	62.30	61.90	-1.9	3,700	-0.05%
2022/07/19	1	62.30	1	61.80	61.80	0	3,806	0.00%
2022/07/15	1	61.10	0	0.00	61.00	1	4,070	0.02%
2022/07/14	1	60.30	1	61.40	61.90	0	4,198	0.00%
2022/07/12	21	60.29	22	60.55	60.00	-1	4,580	-0.02%
2022/07/11	8	62.40	9	62.96	61.90	-1	4,737	-0.02%
2022/07/07	13	61.12	4	62.13	62.00	9	5,086	0.18%
2022/07/06	3	62.17	2	63.08	61.90	1	5,572	0.02%
2022/07/05	17	62.32	7	63.11	63.00	10	6,614	0.15%
2022/07/04	1	61.80	6	61.83	62.10	-5	7,200	-0.07%
2022/07/01	0	0.00	6	62.70	62.30	-6	7,394	-0.08%
2022/06/30	1	64.40	15	63.93	63.90	-14	7,629	-0.18%
2022/06/28	1	64.80	1	65.40	65.70	0	7,845	0.00%
2022/06/27	5	65.50	0	0.00	65.40	5	8,278	0.06%
2022/06/23	12	65.52	3	66.57	64.80	9	8,987	0.10%
2022/06/22	0	0.00	5	66.00	66.00	-5	9,014	-0.06%
2022/06/20	3	65.17	0	0.00	64.30	3	9,327	0.03%
2022/06/17	5	66.68	2	67.45	67.50	3	9,515	0.03%
2022/06/16	2	67.65	1	68.70	67.50	1	9,506	0.01%
2022/06/15	0	0.00	26	68.05	68.50	-26	9,674	-0.27%
2022/06/14	2	67.25	0	0.00	67.60	2	9,717	0.02%
2022/06/13	8	67.80	0	0.00	67.80	8	9,844	0.08%
2022/06/10	1	68.30	5	68.94	69.00	-4	10,198	-0.04%
2022/06/09	0	0.00	1	69.20	69.20	-1	10,683	-0.01%
2022/06/08	0	0.00	1	69.00	69.00	-1	10,714	-0.01%
2022/06/07	5	68.44	0	0.00	68.10	5	10,748	0.05%
2022/06/01	1	70.00	1	69.50	69.40	0	10,932	0.00%
2022/05/31	3	69.37	2	68.95	69.80	1	10,936	0.01%
2022/05/30	0	0.00	1	69.70	69.80	-1	10,924	-0.01%
2022/05/27	1	69.00	2	69.35	69.20	-1	10,979	-0.01%
2022/05/26	1	68.70	1	69.70	68.90	0	10,986	0.00%
2022/05/25	0	0.00	2	68.85	69.20	-2	11,013	-0.02%
2022/05/24	3	68.60	5	68.48	68.70	-2	11,020	-0.02%
2022/05/23	1	69.70	1	69.70	69.70	0	10,970	0.00%
2022/05/20	0	0.00	1	69.50	69.00	-1	10,950	-0.01%
2022/05/19	2	68.30	1	69.00	69.10	1	10,926	0.01%
2022/05/18	2	68.55	4	69.50	70.30	-2	10,890	-0.02%
2022/05/17	7	68.29	5	68.94	68.80	2	10,856	0.02%
2022/05/16	1	67.30	1	68.30	67.40	0	10,801	0.00%
2022/05/13	5	67.50	1	67.60	67.60	4	10,748	0.04%
2022/05/12	2	68.30	4.2	68.28	68.20	-2.2	10,663	-0.02%
2022/05/11	0	0.00	6.2	69.43	71.10	-6.2	10,578	-0.06%
2022/05/10	2	68.70	4	68.93	69.70	-2	10,448	-0.02%
2022/05/09	4	73.63	2	73.25	71.60	2	10,226	0.02%
2022/05/06	1	77.30	0	0.00	77.10	1	10,051	0.01%
2022/05/05	0	0.00	1	76.80	76.80	-1	9,958	-0.01%
2022/05/04	0	75.80	4	74.98	75.90	-4	9,932	-0.04%
2022/05/03	1	74.50	0	0.00	74.30	1	9,954	0.01%
2022/04/29	1.1	75.92	0	0.00	74.90	1.1	9,976	0.01%
2022/04/28	0.3	76.70	6	75.23	75.80	-5.7	9,974	-0.06%
2022/04/27	1	72.00	3	72.87	72.70	-2	9,845	-0.02%
2022/04/26	2	73.30	2.2	73.76	73.60	-0.2	9,796	0.00%
2022/04/25	0	0.00	1	73.00	73.00	-1	9,748	-0.01%
2022/04/22	1	75.60	5	75.50	75.40	-4	9,653	-0.04%
2022/04/21	25	77.81	24	79.43	77.60	1	9,609	0.01%
2022/04/20	7.1	79.67	3	79.40	79.70	4.1	9,547	0.04%
2022/04/19	0	0.00	6	77.57	78.40	-6	9,594	-0.06%
2022/04/18	15	79.82	10	79.72	78.60	5	9,552	0.05%
2022/04/15	27	78.69	28	79.55	78.40	-1	9,397	-0.01%
2022/04/14	10	79.08	4	79.15	78.60	6	9,244	0.06%
2022/04/13	49	79.04	26.4	78.86	78.80	22.7	9,109	0.25%
2022/04/12	22.2	78.35	17.1	78.31	79.20	5.1	8,838	0.06%
2022/04/11	47.3	83.25	56.1	83.26	82.80	-8.8	8,298	-0.11%
2022/04/08	36.2	79.24	50.3	77.95	80.00	-14.1	7,229	-0.20%
2022/04/07	11	76.48	8	76.80	75.10	3	6,642	0.05%
2022/04/06	2.2	76.26	6.1	76.41	77.10	-3.9	6,431	-0.06%
2022/04/01	9	73.93	1	74.10	73.70	8	6,169	0.13%
2022/03/31	4	73.95	0	0.00	73.30	4	6,084	0.07%
2022/03/30	62.1	75.23	27	75.37	74.90	35.1	5,916	0.59%
2022/03/29	29.3	78.59	27	77.73	79.10	2.3	5,462	0.04%
2022/03/28	11	75.17	10.1	74.66	75.90	0.9	4,853	0.02%
2022/03/25	9	74.22	11	74.26	74.50	-2	4,697	-0.04%
2022/03/24	13	74.25	13	74.49	74.20	0	4,677	0.00%
2022/03/23	12.1	74.13	9	75.32	73.80	3.1	4,646	0.07%
2022/03/22	11	76.27	13.1	73.83	76.80	-2	4,421	-0.05%
2022/03/21	2	70.60	0	0.00	72.60	2	4,172	0.05%
2022/03/18	4	71.28	1	71.10	70.40	3	4,123	0.07%
2022/03/17	9	72.87	14	73.19	72.90	-5	3,977	-0.13%
2022/03/16	11	72.72	10	74.17	72.50	1	3,915	0.03%
2022/03/15	31	75.68	36.2	75.28	73.40	-5.2	3,776	-0.14%
2022/03/14	14.2	75.56	7	76.71	76.60	7.2	3,428	0.21%
2022/03/11	2	72.10	16.2	71.13	71.70	-14.2	2,950	-0.48%
2022/03/09	3	72.40	5	70.50	70.90	-2	2,864	-0.07%
2022/03/08	14	69.30	0	0.00	68.90	14	2,726	0.51%
2022/03/07	2	69.40	2	70.50	70.20	0	2,684	0.00%
2022/03/04	0	0.00	5	70.00	69.90	-5	2,655	-0.19%
2022/03/03	0	0.00	0.2	70.40	70.60	-0.2	2,686	-0.01%
2022/03/02	0	0.00	9	70.03	70.80	-9	2,732	-0.33%
2022/03/01	2.2	69.41	7	69.97	69.70	-4.8	2,684	-0.18%
2022/02/25	1	68.60	8	68.58	68.40	-7	2,704	-0.26%
2022/02/24	5	66.90	0	0.00	67.00	5	2,706	0.18%
2022/02/22	2	67.85	0	0.00	68.10	2	2,725	0.07%
2022/02/21	0	0.00	0.1	68.60	68.60	-0.1	2,753	0.00%
2022/02/17	0	0.00	2	68.65	68.70	-2	2,891	-0.07%
2022/02/14	0	68.20	2	68.30	67.80	-2	3,051	-0.06%
2022/02/11	2	68.40	0	0.00	68.60	2	3,131	0.06%
2022/02/10	11	68.55	5	68.90	68.00	6	3,252	0.18%
2022/01/26	0	0.00	3	66.13	66.80	-3	3,574	-0.08%
2022/01/25	2	65.10	0	0.00	65.00	2	3,579	0.06%
2022/01/24	1	66.30	0	0.00	66.40	1	3,535	0.03%
2022/01/21	5.5	67.52	5	67.76	67.30	0.5	3,535	0.01%
2022/01/20	1	68.10	0.1	68.20	68.00	0.9	3,501	0.02%
2022/01/19	0	0.00	6	68.95	68.60	-6	3,488	-0.17%
2022/01/14	1	70.10	1	70.60	69.60	0	3,578	0.00%
2022/01/13	4	72.33	13	72.02	71.60	-9	3,646	-0.25%
2022/01/12	17	72.93	15	72.85	72.80	2	3,631	0.06%
2022/01/11	14	72.29	21	72.11	72.00	-7	3,572	-0.20%
2022/01/10	9.2	72.10	5	71.74	71.30	4.2	3,506	0.12%
2022/01/07	3	69.87	5	70.50	70.00	-2	3,491	-0.06%
2022/01/06	0	0.00	1	69.10	69.70	-1	3,672	-0.03%
2022/01/04	0	0.00	1	68.80	68.90	-1	3,844	-0.03%
2021/12/30	0	0.00	2	70.55	70.00	-2	4,129	-0.05%
2021/12/29	5	69.50	2	69.45	69.80	3	4,301	0.07%
2021/12/28	0	68.70	0	0.00	68.90	0	4,478	0.00%
2021/12/27	5	69.20	27	69.00	68.90	-22	4,789	-0.46%
2021/12/24	0	68.90	1	68.80	68.70	-1	4,933	-0.02%
2021/12/20	3	69.90	1	70.70	69.30	2	5,501	0.04%
2021/12/17	1	70.60	11	70.75	70.50	-10	5,483	-0.18%
2021/12/16	0	0.00	5	69.90	69.30	-5	5,428	-0.09%
2021/12/14	0	0.00	1	69.10	69.10	-1	5,456	-0.02%
2021/12/13	1	69.50	0	0.00	69.00	1	5,456	0.02%
2021/12/10	0	0.00	22	68.28	68.20	-22	5,494	-0.40%
2021/12/08	0	0.00	9	69.10	69.10	-9	5,529	-0.16%
2021/12/07	0	68.50	0	0.00	68.50	0	5,507	0.00%
2021/12/06	0	0.00	3	68.10	68.50	-3	5,499	-0.05%
2021/12/03	1	68.50	0	0.00	68.60	1	5,510	0.02%
2021/11/30	5	68.60	0	0.00	68.30	5	5,490	0.09%
2021/11/29	4	68.83	0	0.00	68.50	4	5,463	0.07%
2021/11/26	4	70.63	12	71.13	70.50	-8	5,419	-0.15%
2021/11/25	0	0.00	1	70.40	70.30	-1	5,385	-0.02%
2021/11/24	0	0.00	1	70.60	70.60	-1	5,409	-0.02%
2021/11/23	6	69.75	0	0.00	69.40	6	5,391	0.11%
2021/11/22	0	0.00	14.1	69.10	68.90	-14.1	5,343	-0.26%
2021/11/19	0	0.00	1	68.40	68.70	-1	5,333	-0.02%
2021/11/18	0	0.00	0	69.10	69.00	0	5,308	0.00%
2021/11/17	0.5	67.99	0.1	68.00	67.80	0.4	5,281	0.01%
2021/11/16	2	68.05	6	68.58	68.70	-4	5,266	-0.08%
2021/11/15	11	69.56	9	69.71	69.50	2	5,197	0.04%
2021/11/12	10.1	70.90	0	0.00	70.80	10.1	5,153	0.20%
2021/11/11	1	70.60	1	70.60	71.40	0	5,135	0.00%
2021/11/10	17	71.19	9	71.88	71.70	8	5,072	0.16%
2021/11/09	11	71.45	11	70.52	71.80	0	4,991	0.00%
2021/11/08	14	70.99	15	70.07	69.80	-1	4,863	-0.02%
2021/11/05	10	68.40	2	68.30	68.50	8	4,598	0.17%
2021/11/03	0	0.00	1	67.00	67.50	-1	4,558	-0.02%
2021/11/02	3	67.30	25	67.30	67.40	-22	4,539	-0.48%
2021/10/29	16	68.38	0	0.00	67.90	16	4,477	0.36%
2021/10/28	19	68.36	16	68.85	69.10	3	4,426	0.07%
2021/10/27	19	68.86	11	69.85	68.80	8	4,402	0.18%
2021/10/26	9	69.98	11	70.15	70.20	-2	4,387	-0.05%
2021/10/25	6	69.65	4	69.78	70.20	2	4,358	0.05%
2021/10/22	9	69.49	8	70.70	69.30	1	4,326	0.02%
2021/10/21	11	70.61	75	69.88	70.40	-64	4,270	-1.50%
2021/10/20	25	68.80	28	69.28	69.20	-3	4,160	-0.07%
2021/10/19	9	69.09	14	68.84	70.00	-5	4,147	-0.12%
2021/10/18	3	67.70	0.5	67.00	67.70	2.5	4,096	0.06%
2021/10/15	23	67.14	12	67.47	67.50	11	4,087	0.27%
2021/10/14	67	68.78	16	70.51	67.00	51	4,003	1.27%
2021/10/13	5	70.16	5	70.26	70.30	0	3,799	0.00%
2021/10/08	31	69.51	40	69.69	69.90	-9	3,641	-0.25%
2021/10/07	35	70.05	28.1	70.92	70.00	6.9	3,511	0.20%
2021/10/06	31.2	70.59	36.1	71.12	71.00	-4.9	3,343	-0.15%
2021/10/05	48.2	69.54	38	68.91	70.00	10.2	3,151	0.32%
2021/10/04	33.3	69.06	57	68.09	69.50	-23.7	3,000	-0.79%
2021/10/01	37	66.13	15	66.77	65.60	22	2,686	0.82%
2021/09/30	2	67.00	18.1	66.76	67.80	-16.1	2,544	-0.63%
2021/09/29	16.2	64.74	9.1	65.17	65.10	7.2	2,332	0.31%
2021/09/28	3	62.73	1.1	62.78	63.10	1.9	2,081	0.09%
2021/09/24	2	60.50	2	61.25	60.60	0	1,964	0.00%
2021/09/23	0	0.00	1	60.90	61.00	-1	1,946	-0.05%
2021/09/22	0	0.00	10.2	58.01	58.80	-10.2	1,903	-0.53%
2021/09/16	2	58.90	18	58.70	58.90	-16	1,873	-0.85%
2021/09/15	0.3	58.80	0	0.00	58.90	0.3	1,874	0.01%
2021/09/14	19	57.88	1.1	57.78	57.80	17.9	1,830	0.98%
2021/09/10	0	0.00	10	56.00	56.10	-10	1,816	-0.55%
2021/09/07	0	0.00	0.2	56.10	56.00	-0.2	1,901	-0.01%
2021/08/27	0.3	58.00	0	0.00	57.80	0.3	1,857	0.01%
2021/08/20	0	0.00	2	56.60	56.50	-2	1,904	-0.11%
2021/08/10	0	0.00	1.1	58.21	58.20	-1.1	1,965	-0.06%
2021/08/06	1	59.50	0	0.00	59.40	1	2,102	0.05%
2021/08/04	4	60.00	0	0.00	60.10	4	2,425	0.16%
2021/08/02	0	0.00	1	59.70	60.20	-1	2,655	-0.04%
2021/07/30	1	59.70	0	0.00	59.80	1	2,709	0.04%
2021/07/27	1	59.20	20	59.20	59.10	-19	2,924	-0.65%
2021/07/26	0	0.00	1	59.60	59.60	-1	2,972	-0.03%
2021/07/23	0	0.00	2	61.65	60.20	-2	3,034	-0.07%
2021/07/22	0	0.00	6	61.60	61.30	-6	3,090	-0.19%
2021/07/21	0	0.00	1	60.00	60.00	-1	3,133	-0.03%
2021/07/16	0	0.00	1	58.60	59.50	-1	3,429	-0.03%
2021/07/13	4	58.43	0	0.00	58.50	4	3,964	0.10%
2021/07/06	0	59.00	0	0.00	59.00	0	4,201	0.00%
2021/06/23	0	0.00	0	58.00	58.30	0	4,656	0.00%
2021/06/18	0	0.00	1	57.30	57.10	-1	4,667	-0.02%
2021/06/09	0	56.40	0	0.00	56.50	0	4,815	0.00%
2021/06/07	3	56.00	0	0.00	56.50	3	4,853	0.06%
2021/05/28	0.3	55.90	0	0.00	55.70	0.3	4,947	0.01%
2021/05/21	0.5	55.30	0	0.00	55.30	0.5	5,062	0.01%
2021/05/13	6	55.50	1	57.20	56.20	5	4,975	0.10%
2021/05/11	0	0.00	1	59.50	60.00	-1	4,677	-0.02%
2021/05/05	2	58.60	2	57.80	57.80	0	4,413	0.00%
2021/05/04	2.3	57.76	9	58.81	57.20	-6.8	4,368	-0.15%
2021/05/03	4	60.53	3	60.57	60.40	1	4,225	0.02%
2021/04/28	0	0.00	5	62.10	61.50	-5	4,113	-0.12%
2021/04/27	4	61.00	5	61.00	61.50	-1	4,060	-0.02%
2021/04/22	2	60.25	4	60.38	59.90	-2	3,918	-0.05%
2021/04/21	1	61.00	7.2	60.83	61.20	-6.2	3,753	-0.17%
2021/04/20	2	59.70	5	61.00	60.30	-3	3,719	-0.08%
2021/04/19	16.2	60.77	11	61.17	61.30	5.2	3,555	0.15%
2021/04/14	0	0.00	1	56.90	57.70	-1	3,316	-0.03%
2021/04/13	5	58.10	0	0.00	58.00	5	3,276	0.15%
2021/04/12	0	0.00	2	57.90	58.30	-2	3,211	-0.06%
2021/04/09	0	0.00	1	58.20	58.30	-1	3,198	-0.03%
2021/04/07	0	0.00	0.1	56.80	57.00	-0.1	3,083	0.00%
2021/04/06	0	0.00	15	56.60	56.80	-15	3,022	-0.50%
2021/04/01	10	56.10	0	0.00	56.20	10	2,974	0.34%
2021/03/31	0	56.00	1.3	56.13	56.50	-1.3	2,953	-0.04%
2021/03/30	1	56.20	22	56.24	56.30	-21	2,908	-0.72%
2021/03/29	25	54.76	0	0.00	55.10	25	2,840	0.88%
2021/03/26	10.4	54.01	0	0.00	54.50	10.4	2,844	0.36%
2021/03/25	0	54.40	0	0.00	54.00	0	2,870	0.00%
2021/03/24	0.3	54.00	0	0.00	54.00	0.3	2,883	0.01%
2021/03/23	1.3	53.90	0	0.00	53.80	1.3	2,889	0.05%
2021/03/22	6	54.40	0	0.00	54.90	6	2,863	0.21%
2021/03/18	7	55.29	1	55.30	55.60	6	2,799	0.21%
2021/03/10	8	53.20	0	0.00	53.40	8	3,048	0.26%
2021/03/05	0	0.00	1	53.10	53.10	-1	3,003	-0.03%
2021/03/03	4	53.30	0	0.00	53.30	4	3,050	0.13%
2021/02/26	0	0.00	40	52.50	53.40	-40	2,948	-1.36%
2021/02/25	4	53.70	0	0.00	53.50	4	2,927	0.14%
2021/02/23	0	0.00	7	53.30	53.80	-7	2,906	-0.24%
2021/02/22	0	0.00	36	52.90	53.10	-36	2,828	-1.27%
2021/02/19	0	0.00	10	52.40	52.90	-10	2,778	-0.36%
2021/02/18	0	0.00	1	52.40	52.70	-1	2,784	-0.04%
2021/02/17	20	52.10	0	0.00	52.50	20	2,791	0.72%
2021/02/04	0	0.00	20	50.90	51.00	-20	2,750	-0.73%
2021/02/02	30	51.30	0	0.00	51.30	30	2,823	1.06%
2021/01/25	0	0.00	3	51.37	51.20	-3	2,765	-0.11%
2021/01/20	31	52.04	0	52.10	51.50	31	2,763	1.12%
2021/01/19	15	52.40	0	52.63	52.60	15	2,714	0.55%
2021/01/13	5	52.80	4	53.10	53.00	1	2,679	0.04%
2020/12/30	0.3	55.00	0	0.00	54.90	0.3	2,441	0.01%
2020/12/29	0	0.00	1	53.70	53.60	-1	2,416	-0.04%
2020/12/28	0	0.00	19	53.04	53.80	-19	2,416	-0.79%
2020/12/25	0	0.00	1	53.20	53.00	-1	2,384	-0.04%
2020/12/22	0	0.00	2	53.60	53.00	-2	2,424	-0.08%
2020/12/21	2	53.45	0	0.00	53.70	2	2,499	0.08%
2020/12/18	2	52.40	0	0.00	52.50	2	2,484	0.08%
2020/12/09	1	53.40	0	0.00	53.00	1	2,478	0.04%
2020/12/08	10	55.45	12	54.13	53.80	-2	2,414	-0.08%
2020/12/07	0	0.00	1	53.00	53.30	-1	2,252	-0.04%
2020/12/04	0	0.00	5	53.00	53.10	-5	2,218	-0.23%
2020/12/01	1	53.30	0	0.00	53.10	1	2,258	0.04%
2020/11/17	1	53.60	0	0.00	53.60	1	2,620	0.04%
2020/11/12	0	0.00	1	53.40	53.30	-1	2,830	-0.04%
2020/11/10	0	0.00	3	52.10	52.30	-3	2,919	-0.10%
2020/11/09	0	0.00	2	51.50	51.60	-2	2,892	-0.07%
2020/11/05	6	50.90	0	0.00	50.90	6	2,894	0.21%
2020/11/03	9	51.00	0	0.00	50.80	9	2,951	0.30%
2020/11/02	5	50.70	0	0.00	50.80	5	2,997	0.17%
2020/10/22	2	50.20	0	0.00	50.00	2	3,143	0.06%
2020/10/07	2	50.65	0	0.00	50.60	2	3,597	0.06%
2020/10/06	0	0.00	30	50.70	50.90	-30	3,790	-0.79%
2020/10/05	30	50.20	0	0.00	50.60	30	3,890	0.77%
2020/09/23	1	50.70	0	0.00	50.60	1	4,812	0.02%
2020/09/18	0	0.00	30	52.20	52.80	-30	4,793	-0.63%
2020/09/17	0	0.00	128	51.91	52.20	-128	4,782	-2.68%	大賣/鉅額交易
2020/09/11	4	51.40	1	51.20	51.20	3	4,845	0.06%
2020/09/10	1	51.80	0	0.00	51.80	1	4,850	0.02%
2020/09/07	1	52.90	1	52.70	52.70	0	4,880	0.00%
2020/09/03	0	0.00	13	52.88	52.60	-13	4,879	-0.27%
2020/09/02	0	0.00	1	53.30	52.60	-1	4,846	-0.02%
2020/09/01	3	53.00	2	53.00	53.40	1	4,870	0.02%
2020/08/28	2	54.75	1	54.60	54.30	1	4,808	0.02%
2020/08/27	0.1	57.40	0	0.00	56.90	0.1	4,731	0.00%
2020/08/25	2	57.70	1	57.40	57.30	1	4,671	0.02%
2020/08/21	6	56.92	1	57.30	57.20	5	4,662	0.11%
2020/08/20	0	0.00	1	56.50	56.70	-1	4,635	-0.02%
2020/08/19	11	59.55	11	59.25	58.80	0	4,520	0.00%
2020/08/18	1	59.20	7	59.39	59.30	-6	4,470	-0.13%
2020/08/17	3	58.60	1.1	59.04	59.10	1.9	4,413	0.04%
2020/08/14	2	57.40	1	57.30	57.50	1	4,305	0.02%
2020/08/13	2	56.95	0	0.00	57.00	2	4,292	0.05%
2020/08/12	0	0.00	2	57.10	57.00	-2	4,323	-0.05%
2020/08/10	1	57.30	0	0.00	57.00	1	4,361	0.02%
2020/08/07	0	0.00	1	56.70	57.10	-1	4,445	-0.02%
2020/08/06	6	56.75	0	0.00	57.00	6	4,506	0.13%
2020/08/05	5	57.00	0	0.00	57.30	5	4,520	0.11%
2020/08/04	1	55.60	0	0.00	55.60	1	4,518	0.02%
2020/07/29	1	55.00	0	0.00	55.40	1	4,515	0.02%
2020/07/28	0	0.00	1	54.80	54.80	-1	4,489	-0.02%
2020/07/27	0	0.00	0.1	55.90	55.60	-0.1	4,424	0.00%
2020/07/24	0	0.00	2	57.00	56.80	-2	4,385	-0.05%
2020/07/23	20	57.10	3	57.07	57.10	17	4,345	0.39%
2020/07/20	0	0.00	3	56.80	56.80	-3	4,258	-0.07%
2020/07/17	0	0.00	2.1	57.40	57.40	-2.1	4,168	-0.05%
2020/07/16	0	0.00	30	58.02	58.30	-30	4,158	-0.72%
2020/07/15	1	57.90	2	57.95	58.00	-1	4,124	-0.02%
2020/07/14	9	58.06	0	0.00	58.30	9	4,071	0.22%
2020/07/13	2	58.60	1.1	58.47	58.90	0.9	3,997	0.02%
2020/07/10	3	57.57	0	0.00	56.80	3	3,857	0.08%
2020/07/09	10.3	57.98	32.1	58.75	57.10	-21.8	3,763	-0.58%
2020/07/08	3	56.40	3	56.67	57.20	0	3,536	0.00%
2020/07/07	20	55.90	0	0.00	54.50	20	3,403	0.59%
2020/07/06	4.5	53.94	1.1	55.65	55.20	3.4	3,305	0.10%
2020/07/03	0	0.00	16.1	52.59	52.50	-16.1	3,129	-0.51%
2020/07/02	15	51.30	0	0.00	51.80	15	3,062	0.49%
2020/07/01	0	0.00	1	50.40	50.20	-1	2,984	-0.03%
2020/06/24	20	50.10	0	0.00	50.10	20	2,992	0.67%
2020/06/22	10	49.60	0	0.00	49.85	10	3,016	0.33%
2020/06/19	40	50.05	0	0.00	49.55	40	3,062	1.31%
2020/06/17	0	0.00	1.1	50.02	50.20	-1.1	3,101	-0.04%
2020/06/16	1	50.00	0	0.00	50.00	1	3,138	0.03%
2020/06/12	25	48.44	0	0.00	48.55	25	3,306	0.76%
2020/06/11	60	50.02	0	0.00	48.95	60	3,345	1.79%
2020/06/08	0.7	50.40	34	50.31	50.30	-33.3	3,654	-0.91%
2020/06/04	0.3	49.60	0	0.00	49.45	0.3	3,574	0.01%
2020/06/02	1	49.35	0	0.00	49.45	1	3,587	0.03%
2020/06/01	2	49.15	21	49.20	49.20	-19	3,600	-0.53%
2020/05/29	0	0.00	3	48.90	48.90	-3	3,629	-0.08%
2020/05/28	6	49.29	0	0.00	49.00	6	3,637	0.16%
2020/05/27	1	49.45	1	49.25	49.25	0	3,654	0.00%
2020/05/26	1	49.20	0	0.00	49.10	1	3,673	0.03%
2020/05/25	1	49.00	0	0.00	49.00	1	3,675	0.03%
2020/05/20	0	0.00	2	49.00	48.85	-2	3,700	-0.05%
2020/05/18	2	49.28	8	49.05	49.00	-6	3,669	-0.16%
2020/05/15	3	49.18	4	49.00	48.95	-1	3,666	-0.03%
2020/05/14	3	49.38	3	49.18	49.05	0	3,624	0.00%
2020/05/13	19	48.81	23	49.06	49.25	-4	3,515	-0.11%
2020/05/12	4	48.13	0	0.00	48.10	4	3,424	0.12%
2020/05/11	0	0.00	3	47.90	47.80	-3	3,369	-0.09%
2020/05/08	0	0.00	7	46.90	47.05	-7	3,323	-0.21%
2020/05/06	0	0.00	1	46.65	46.30	-1	3,300	-0.03%
2020/05/05	0	0.00	5	46.30	46.45	-5	3,298	-0.15%
2020/05/04	5	45.80	0	0.00	45.60	5	3,289	0.15%
2020/04/30	15	46.20	30	46.18	46.10	-15	3,278	-0.46%
2020/04/24	5	44.55	0	0.00	44.65	5	3,412	0.15%
2020/04/22	5	43.90	0	0.00	44.25	5	3,401	0.15%
2020/04/21	5	44.60	0	0.00	44.55	5	3,400	0.15%
2020/04/17	0	0.00	1	45.75	45.15	-1	3,343	-0.03%
2020/04/16	0	45.25	27	45.02	45.20	-27	3,296	-0.82%
2020/04/15	0	0.00	6	45.26	45.40	-6	3,284	-0.18%
2020/04/14	4	44.56	0	0.00	44.65	4	3,259	0.12%
2020/04/13	0	0.00	1	44.00	43.90	-1	3,233	-0.03%
2020/04/09	5	43.15	0	0.00	42.95	5	3,167	0.16%
2020/04/08	6	43.00	0	0.00	42.90	6	3,144	0.19%
2020/04/07	0	0.00	5	42.20	42.10	-5	3,154	-0.16%
2020/04/01	4	41.35	0	0.00	41.60	4	3,280	0.12%
2020/03/31	5.5	41.73	0	0.00	41.80	5.5	3,280	0.17%
2020/03/27	13	41.87	0	0.00	41.70	13	3,234	0.40%
2020/03/25	2	41.50	0	0.00	41.45	2	3,185	0.06%
2020/03/24	0	0.00	2	41.10	40.75	-2	3,119	-0.06%
2020/03/23	2	40.15	0	0.00	40.10	2	3,098	0.06%
2020/03/20	0	0.00	1	41.60	42.10	-1	3,048	-0.03%
2020/03/19	1	40.70	21	40.85	41.00	-20	2,983	-0.67%
2020/03/18	0	0.00	10	41.90	42.00	-10	2,856	-0.35%
2020/03/17	1	40.55	30	41.05	41.10	-29	2,781	-1.04%
2020/03/16	5	41.65	0	0.00	41.50	5	2,711	0.18%
2020/03/13	3	41.47	10	41.90	41.25	-7	2,637	-0.27%
2020/03/12	1	45.50	0	0.00	44.90	1	2,383	0.04%
2020/03/11	2	47.20	1	47.20	46.75	1	2,325	0.04%
2020/03/10	1	46.70	0	0.00	47.15	1	2,314	0.04%
2020/03/06	1	48.20	0	0.00	48.45	1	2,260	0.04%
2020/03/04	10	48.15	3	48.47	48.15	7	2,224	0.31%
2020/03/03	0	0.00	5	48.00	48.05	-5	2,204	-0.23%
2020/03/02	0	0.00	1	47.45	47.60	-1	2,187	-0.05%
2020/02/25	5	48.05	0	0.00	48.05	5	2,188	0.23%
2020/02/20	0	0.00	1	48.70	48.95	-1	2,147	-0.05%
2020/02/18	0	0.00	5	48.35	48.70	-5	2,182	-0.23%
2020/02/14	0	48.20	0	0.00	48.00	0	2,280	0.00%
2020/02/13	0	48.25	0	0.00	47.95	0	2,334	0.00%
2020/02/10	0	0.00	1	47.10	47.20	-1	2,384	-0.04%
2020/02/07	6	47.51	0	0.00	47.30	6	2,403	0.25%
2020/02/06	0	0.00	5	47.95	47.95	-5	2,405	-0.21%
2020/02/03	1	46.40	0	0.00	47.10	1	2,450	0.04%
2020/01/31	0	0.00	2	47.10	47.80	-2	2,421	-0.08%
2020/01/30	5	47.65	4	47.23	47.15	1	2,406	0.04%
2020/01/20	1	48.70	5	48.90	48.80	-4	2,337	-0.17%
2020/01/17	3	48.98	0	0.00	49.00	3	2,334	0.13%
2020/01/15	0	0.00	3	49.45	49.10	-3	2,394	-0.13%
2020/01/14	14	49.29	0	0.00	49.05	14	2,454	0.57%
2020/01/13	0	0.00	2	48.55	48.80	-2	2,516	-0.08%
2020/01/09	1	48.40	0	0.00	48.35	1	2,762	0.04%
2020/01/07	0	0.00	1	48.90	48.80	-1	2,997	-0.03%
2020/01/06	0	0.00	6	48.86	49.00	-6	3,190	-0.19%
2020/01/03	1	49.50	7	49.27	49.40	-6	3,301	-0.18%
2019/12/31	3	49.78	1	49.80	49.55	2	3,608	0.06%
2019/12/30	11	50.25	5	50.30	50.30	6	3,567	0.17%
2019/12/27	18	49.65	2	49.50	49.70	16	3,486	0.46%
2019/12/26	1	48.90	0	0.00	48.95	1	3,415	0.03%
2019/12/25	0.5	48.70	1	48.60	48.65	-0.5	3,409	-0.01%
2019/12/23	1	48.40	0	48.90	48.65	1	3,433	0.03%
2019/12/20	1	48.65	0	0.00	48.60	1	3,420	0.03%
2019/12/19	1	48.90	0	0.00	48.90	1	3,407	0.03%
2019/12/18	1	48.95	0	0.00	48.95	1	3,417	0.03%
2019/12/16	2	48.50	0	0.00	48.50	2	3,414	0.06%
2019/12/13	0	0.00	5	48.65	48.55	-5	3,413	-0.15%
2019/12/12	14	48.14	20	48.23	48.10	-6	3,389	-0.18%
2019/12/09	3	48.05	0	0.00	48.15	3	3,420	0.09%
2019/12/04	0	0.00	1	48.30	48.50	-1	3,388	-0.03%
2019/12/02	3	48.28	0	0.00	48.20	3	3,382	0.09%
2019/11/29	1	48.65	1	48.75	48.50	0	3,383	0.00%
2019/11/28	1	48.35	1	48.60	48.65	0	3,370	0.00%
2019/11/27	1	48.30	0	0.00	48.30	1	3,358	0.03%
2019/11/26	5	48.34	0	0.00	48.45	5	3,348	0.15%
2019/11/25	0	0.00	1	48.30	48.25	-1	3,311	-0.03%
2019/11/22	2	47.35	0	0.00	47.45	2	3,275	0.06%
2019/11/21	33	47.48	0	0.00	47.35	33	3,273	1.01%
2019/11/20	0	0.00	1	47.55	47.50	-1	3,265	-0.03%
2019/11/19	1	47.45	0	0.00	47.50	1	3,275	0.03%
2019/11/18	4	47.34	0	0.00	47.50	4	3,295	0.12%
2019/11/15	2	47.40	1	47.70	47.70	1	3,348	0.03%
2019/11/14	2	47.40	2	47.58	47.35	0	3,392	0.00%
2019/11/13	6	47.47	2	47.55	47.55	4	3,389	0.12%
2019/11/12	2	48.00	5	48.05	48.15	-3	3,339	-0.09%
2019/11/08	10	48.17	50	48.30	48.10	-40	3,356	-1.19%
2019/11/07	54	48.69	50	48.45	48.45	4	3,361	0.12%
2019/11/06	3	48.73	0	0.00	48.65	3	3,348	0.09%
2019/11/05	56	49.47	2	49.30	49.10	54	3,332	1.62%
2019/11/04	2	48.90	0	0.00	49.15	2	3,316	0.06%
2019/11/01	2	48.75	0	0.00	48.75	2	3,327	0.06%
2019/10/31	12	48.77	0	0.00	48.50	12	3,352	0.36%
2019/10/30	1	48.80	0	0.00	48.85	1	3,339	0.03%
2019/10/29	3	49.02	0	0.00	48.90	3	3,341	0.09%
2019/10/28	0	0.00	2	49.55	49.40	-2	3,327	-0.06%
2019/10/24	1	48.95	8	48.90	49.15	-7	3,292	-0.21%
2019/10/23	2	48.95	3	48.80	48.80	-1	3,311	-0.03%
2019/10/21	8	49.60	1	49.60	49.65	7	3,273	0.21%
2019/10/17	1	51.00	1	50.90	50.00	0	3,067	0.00%
2019/10/16	3	50.70	3	51.00	51.00	0	2,952	0.00%
2019/10/14	6	50.63	7	50.60	50.70	-1	2,680	-0.04%
2019/10/09	0	0.00	18	49.36	49.30	-18	2,497	-0.72%
2019/10/08	1	49.15	1	48.85	49.15	0	2,363	0.00%
2019/10/07	4	48.03	0	0.00	48.70	4	2,243	0.18%
2019/10/02	1	45.20	0	0.00	45.20	1	2,044	0.05%
2019/10/01	1	45.50	0	0.00	45.30	1	2,080	0.05%
2019/09/26	4	46.23	0	0.00	45.85	4	2,106	0.19%
2019/09/24	0	0.00	2	46.35	46.25	-2	2,193	-0.09%
2019/09/23	2	46.55	0	0.00	46.50	2	2,198	0.09%
2019/09/11	0	0.00	3	45.72	45.70	-3	2,518	-0.12%
2019/09/09	1	46.05	0	0.00	46.05	1	2,634	0.04%
2019/09/05	12	46.14	3	46.10	46.25	9	2,746	0.33%
2019/08/30	3	45.23	0	0.00	45.40	3	3,106	0.10%
2019/08/26	2	44.98	0	0.00	45.05	2	3,310	0.06%
2019/08/23	1	45.15	0	0.00	45.15	1	3,424	0.03%
2019/08/22	22	44.81	0	0.00	45.00	22	3,559	0.62%
2019/08/21	3	45.65	0	0.00	45.10	3	3,759	0.08%
2019/08/20	2	45.60	0	0.00	45.60	2	3,880	0.05%
2019/08/19	0	0.00	7	47.85	47.95	-7	3,881	-0.18%
2019/08/16	0	0.00	11	47.50	47.75	-11	3,842	-0.29%
2019/08/15	2	47.15	10	47.25	47.20	-8	3,846	-0.21%
2019/08/14	7	47.11	0	0.00	47.15	7	3,903	0.18%
2019/08/13	1	47.40	35	47.40	47.35	-34	4,005	-0.85%
2019/08/08	2	47.50	0	0.00	47.40	2	4,125	0.05%
2019/08/07	9	47.51	25	47.55	47.55	-16	4,149	-0.39%
2019/08/06	0	0.00	1	47.40	47.50	-1	4,186	-0.02%
2019/08/05	7	47.86	1	48.55	47.80	6	4,225	0.14%
2019/08/02	4	47.01	0	0.00	47.50	4	4,196	0.10%
2019/08/01	3	47.60	10	47.70	47.50	-7	4,169	-0.17%
2019/07/31	5	47.96	0	0.00	48.00	5	4,159	0.12%
2019/07/30	10	48.08	0	0.00	48.25	10	4,131	0.24%
2019/07/26	5	48.55	0	0.00	48.50	5	4,124	0.12%
2019/07/24	3	48.85	3	48.43	48.70	0	4,080	0.00%
2019/07/23	27	47.95	0	0.00	47.95	27	4,033	0.67%
2019/07/22	2	47.70	0	0.00	47.70	2	4,037	0.05%
2019/07/19	3	47.77	30	47.70	47.70	-27	4,048	-0.67%
2019/07/16	1	48.05	0	0.00	48.10	1	4,058	0.02%
2019/07/11	2	47.85	0	0.00	47.75	2	4,080	0.05%
2019/07/09	12	48.15	0	0.00	48.00	12	4,063	0.30%
2019/07/05	0	0.00	3	48.00	48.15	-3	4,061	-0.07%
2019/07/04	4	47.30	1	47.45	47.50	3	4,040	0.07%
2019/07/03	31	46.96	1	47.05	47.05	30	4,029	0.74%
2019/07/02	25	47.25	55	47.29	47.30	-30	4,039	-0.74%
2019/07/01	31	47.66	0	0.00	47.75	31	4,020	0.77%
2019/06/28	5	47.60	40	47.60	47.75	-35	4,027	-0.87%
2019/06/27	3	47.68	0	0.00	47.85	3	4,037	0.07%
2019/06/26	0	0.00	4	47.90	47.85	-4	4,022	-0.10%
2019/06/25	85	47.94	5	47.90	47.70	80	4,024	1.99%
2019/06/24	1	47.90	21	47.86	47.90	-20	3,994	-0.50%
2019/06/20	0	0.00	49	47.35	47.10	-49	3,959	-1.24%
2019/06/19	55	47.48	40	47.30	47.50	15	3,892	0.39%
2019/06/18	9	47.08	0	0.00	47.80	9	3,815	0.24%
2019/06/17	17	47.10	30	47.05	47.15	-13	3,758	-0.35%
2019/06/14	7	47.21	0	0.00	47.15	7	3,707	0.19%
2019/06/13	7	47.50	4	48.00	47.45	3	3,661	0.08%
2019/06/12	57	47.93	77	47.33	48.20	-20	3,667	-0.55%
2019/06/11	31	47.83	1	47.55	47.40	30	3,647	0.82%
2019/06/10	12	48.32	1	48.45	48.30	11	3,565	0.31%
2019/06/06	20	48.40	34	48.60	48.25	-14	3,568	-0.39%
2019/06/05	0	0.00	11	49.52	49.20	-11	3,566	-0.31%
2019/06/04	15	49.09	54	49.15	49.35	-39	3,560	-1.10%
2019/06/03	2	50.30	18	50.20	49.75	-16	3,528	-0.45%
2019/05/31	8	49.89	2	49.25	49.90	6	3,462	0.17%
2019/05/30	25	49.48	6	50.04	49.40	19	3,396	0.56%
2019/05/29	71	50.64	18	50.16	49.85	53	3,301	1.61%
2019/05/28	31	50.90	15	50.83	50.40	16	3,180	0.50%
2019/05/27	7	50.18	8	49.75	50.50	-1	2,967	-0.03%
2019/05/24	22	48.87	17	49.23	48.85	5	2,847	0.18%
2019/05/22	3	48.13	0	0.00	48.30	3	2,771	0.11%
2019/05/21	1	48.70	3	48.63	48.20	-2	2,737	-0.07%
2019/05/20	32	47.77	2	47.75	48.20	30	2,687	1.12%
2019/05/17	21	47.11	0	0.00	47.00	21	2,596	0.81%
2019/05/16	1	46.35	7	46.44	46.45	-6	2,473	-0.24%
2019/05/15	1	46.35	0	0.00	46.00	1	2,459	0.04%
2019/05/14	1	45.95	0	0.00	46.30	1	2,476	0.04%
2019/05/13	0	0.00	5	45.98	45.95	-5	2,458	-0.20%
2019/05/10	5	45.45	0	0.00	45.45	5	2,419	0.21%
2019/05/08	0	0.00	19	45.20	45.50	-19	2,450	-0.78%
2019/04/26	19	44.64	0	0.00	44.75	19	2,517	0.75%
2019/04/25	3	44.63	1	44.65	44.75	2	2,509	0.08%
2019/04/24	1	44.70	1	45.00	44.75	0	2,510	0.00%
2019/04/19	2	44.80	0	0.00	44.80	2	2,535	0.08%
2019/04/18	10	44.86	0	0.00	44.80	10	2,556	0.39%
2019/04/15	4	44.89	0	0.00	44.95	4	2,555	0.16%
2019/04/11	2	45.25	0	0.00	45.35	2	2,537	0.08%
2019/04/09	2	45.63	0	0.00	45.50	2	2,524	0.08%
2019/04/08	22	45.52	0	0.00	45.40	22	2,534	0.87%
2019/04/03	21	45.78	1	45.75	45.85	20	2,569	0.78%
2019/03/29	1	46.05	0	0.00	46.10	1	2,600	0.04%
2019/03/28	1	46.00	4	46.14	46.05	-3	2,665	-0.11%
2019/03/27	1	46.05	0	0.00	46.05	1	2,894	0.03%
2019/03/26	3	45.88	0	0.00	46.25	3	3,093	0.10%
2019/03/22	1	45.90	15	45.78	45.90	-14	3,047	-0.46%
2019/03/21	1	45.80	0	0.00	45.90	1	3,039	0.03%
2019/03/15	2	44.85	0	0.00	45.35	2	3,062	0.07%
2019/03/14	6	45.09	0	0.00	45.10	6	3,043	0.20%
2019/03/13	10	45.88	0	0.00	45.60	10	3,033	0.33%
2019/03/12	0	0.00	5	46.65	46.60	-5	2,990	-0.17%
2019/03/08	0	0.00	3	45.15	45.25	-3	3,031	-0.10%
2019/03/07	1	44.90	0	0.00	45.15	1	3,029	0.03%
2019/02/26	2	45.05	0	0.00	45.40	2	3,063	0.07%
2019/02/25	5	45.17	0	0.00	45.45	5	3,052	0.16%
2019/02/22	5	44.98	10	45.00	45.00	-5	3,019	-0.17%
2019/02/21	5	45.11	0	0.00	45.20	5	2,998	0.17%
2019/02/20	37	45.22	3	45.25	45.15	34	2,978	1.14%
2019/02/18	40	44.91	5	44.90	45.30	35	2,944	1.19%
2019/02/15	16	44.53	1	44.50	44.50	15	2,874	0.52%
2019/02/14	5	44.45	1	44.50	44.50	4	2,863	0.14%
2019/02/13	5	44.41	3	44.40	44.35	2	2,855	0.07%
2019/02/12	3	43.92	0	0.00	43.95	3	2,819	0.11%
2019/02/11	17	43.40	0	0.00	43.25	17	2,811	0.60%
2019/01/29	4	43.04	0	0.00	43.40	4	2,811	0.14%
2019/01/28	2	43.25	0	0.00	43.35	2	2,786	0.07%
2019/01/25	1	43.60	0	0.00	43.65	1	2,754	0.04%
2019/01/16	0	0.00	2	44.50	44.45	-2	2,826	-0.07%
2019/01/15	0	0.00	13	44.43	44.70	-13	2,833	-0.46%
2019/01/11	0	0.00	3	44.13	44.05	-3	2,912	-0.10%
2019/01/10	0	0.00	12	43.85	44.15	-12	2,920	-0.41%
2019/01/08	0	0.00	3	43.88	44.00	-3	2,906	-0.10%
2019/01/07	5	43.50	3	43.50	43.60	2	2,895	0.07%
2019/01/02	0	0.00	1	43.50	42.85	-1	3,134	-0.03%
2018/12/28	1	43.20	0	0.00	43.20	1	3,196	0.03%
2018/12/27	6	42.55	0	0.00	42.45	6	3,289	0.18%
2018/12/26	4	42.05	0	0.00	42.10	4	3,311	0.12%
2018/12/25	1	42.85	0	0.00	42.75	1	3,304	0.03%
2018/12/24	1	43.45	0	0.00	43.45	1	3,306	0.03%
2018/12/22	0	0.00	1	44.40	44.50	-1	3,485	-0.03%
2018/12/20	29	43.96	5	44.06	43.15	24	3,580	0.67%
2018/12/13	0	0.00	5	45.65	45.80	-5	3,221	-0.16%
2018/12/12	5	46.25	0	0.00	45.90	5	3,261	0.15%
2018/12/10	0	0.00	15	45.04	45.00	-15	3,310	-0.45%
2018/12/04	0	0.00	1	46.45	46.25	-1	3,676	-0.03%
2018/12/03	1	46.00	0	0.00	45.85	1	3,681	0.03%
2018/11/29	15	44.65	1	44.60	44.30	14	3,703	0.38%
2018/11/26	1	44.05	0	0.00	43.50	1	4,078	0.02%
2018/11/15	0	0.00	5	43.62	43.65	-5	4,315	-0.12%
2018/11/13	4	42.85	8	42.84	43.00	-4	4,366	-0.09%
2018/11/05	1	42.00	0	0.00	42.35	1	4,349	0.02%
2018/11/02	2	42.30	0	0.00	42.25	2	4,339	0.05%
2018/10/31	1	41.95	0	0.00	42.00	1	4,318	0.02%
2018/10/24	4	42.58	7	42.54	42.55	-3	4,289	-0.07%
2018/10/23	1	42.65	3	42.95	42.90	-2	4,255	-0.05%
2018/10/22	1	42.80	0	0.00	43.10	1	4,230	0.02%
2018/10/17	1	44.50	0	0.00	43.80	1	4,090	0.02%
2018/10/15	1	44.00	0	0.00	44.30	1	4,049	0.02%
2018/10/12	0	0.00	3	43.48	44.30	-3	4,039	-0.07%
2018/10/11	1	43.90	19	43.69	43.40	-18	3,987	-0.45%
2018/10/09	14	46.50	0	0.00	46.45	14	3,806	0.37%
2018/10/08	6	46.95	40	46.83	46.90	-34	3,753	-0.91%
2018/10/05	20	46.77	4	46.08	46.25	16	3,671	0.44%
2018/10/04	3	46.83	8	46.97	47.20	-5	3,560	-0.14%
2018/10/03	9	47.70	0	0.00	47.55	9	3,507	0.26%
2018/10/02	3	47.92	0	0.00	48.00	3	3,434	0.09%
2018/10/01	14	48.16	6	48.00	48.40	8	3,330	0.24%
2018/09/28	0	0.00	12	46.70	46.50	-12	3,133	-0.38%
2018/09/27	8	45.72	0	0.00	46.10	8	3,037	0.26%
2018/09/25	2	45.00	0	0.00	44.75	2	2,925	0.07%
2018/09/18	1	44.70	1	45.10	44.85	0	2,852	0.00%
2018/09/17	3	45.70	0	0.00	45.70	3	2,831	0.11%
2018/09/14	8	45.83	4	45.98	45.85	4	2,803	0.14%
2018/09/13	10	45.49	0	0.00	45.50	10	2,763	0.36%
2018/09/12	13	46.47	2	46.90	45.40	11	2,732	0.40%
2018/09/11	0	0.00	2	45.15	46.20	-2	2,542	-0.08%
2018/09/10	2	45.05	2	45.08	44.95	0	2,413	0.00%
2018/09/07	2	44.83	11	44.82	44.60	-9	2,343	-0.38%
2018/09/06	0	0.00	2	44.80	44.50	-2	2,308	-0.09%
2018/09/05	3	44.43	3	44.20	44.10	0	2,245	0.00%
2018/09/04	14	44.87	4	44.95	44.50	10	2,197	0.45%
2018/09/03	81	44.17	92	44.72	44.00	-11	2,085	-0.53%
2018/08/31	0	0.00	31	42.15	42.35	-31	1,854	-1.67%
2018/08/30	14	41.78	3	41.53	41.75	11	1,821	0.60%
2018/08/29	9	41.52	0	0.00	41.50	9	1,811	0.50%
2018/08/27	1	41.10	59	41.10	41.15	-58	1,869	-3.10%
2018/08/23	0	0.00	2	41.48	41.50	-2	1,991	-0.10%
2018/08/22	51	43.45	19	43.41	43.50	32	1,949	1.64%
2018/08/21	1	43.10	10	43.25	43.20	-9	1,846	-0.49%
2018/08/20	20	43.30	10	43.26	43.10	10	1,855	0.54%
2018/08/17	0	0.00	15	42.93	42.80	-15	1,873	-0.80%
2018/08/16	1	42.60	10	42.90	42.75	-9	1,890	-0.48%
2018/08/14	0	0.00	10	42.90	42.75	-10	1,949	-0.51%
2018/08/13	3	42.92	0	0.00	42.70	3	2,023	0.15%
2018/08/10	3	43.27	0	0.00	43.20	3	2,037	0.15%
2018/08/08	1	43.40	6	43.44	43.45	-5	2,169	-0.23%
2018/08/07	6	43.23	1	43.45	43.20	5	2,222	0.22%
2018/08/06	16	43.53	8	43.45	43.20	8	2,228	0.36%
2018/08/03	18	43.01	0	0.00	42.95	18	2,203	0.82%
2018/07/20	0	0.00	1	42.10	42.30	-1	2,154	-0.05%
2018/07/12	0	0.00	3	42.25	42.25	-3	2,237	-0.13%
2018/07/11	0	0.00	5	41.70	41.75	-5	2,233	-0.22%
2018/06/29	1	41.95	0	0.00	41.85	1	2,337	0.04%
2018/06/27	0	0.00	1	42.25	42.05	-1	2,331	-0.04%
2018/06/26	1	41.90	1	41.80	41.80	0	2,332	0.00%
2018/06/21	3	43.55	2	43.65	43.30	1	2,268	0.04%
2018/06/13	0	0.00	1	43.00	43.00	-1	2,134	-0.05%
2018/06/07	1	43.00	10	43.15	43.05	-9	2,104	-0.43%
2018/06/05	3	43.13	0	0.00	43.15	3	2,056	0.15%
2018/06/04	0	0.00	15	43.35	43.20	-15	2,040	-0.74%
2018/05/31	0	0.00	16	42.89	43.20	-16	1,955	-0.82%
2018/05/30	0	0.00	1	42.00	42.20	-1	1,871	-0.05%
2018/05/29	0	0.00	6	42.35	42.35	-6	1,864	-0.32%
2018/05/28	0	0.00	7	42.20	42.05	-7	1,852	-0.38%
2018/05/25	0	0.00	10	42.20	41.60	-10	1,820	-0.55%
2018/05/22	0	0.00	10	42.30	42.05	-10	1,747	-0.57%
2018/05/21	0	0.00	35	42.06	42.15	-35	1,716	-2.04%
2018/05/18	0	0.00	16	41.65	41.60	-16	1,648	-0.97%
2018/05/17	0	0.00	4	41.35	41.50	-4	1,635	-0.24%
2018/05/16	2	41.05	11	41.16	41.40	-9	1,581	-0.57%
2018/05/15	1	40.20	5	40.70	40.80	-4	1,531	-0.26%
2018/05/08	0	0.00	5	39.95	39.95	-5	1,699	-0.29%
2018/05/07	1	39.80	0	0.00	39.80	1	1,776	0.06%
2018/05/02	1	40.05	0	0.00	40.15	1	2,015	0.05%
2018/04/26	0	0.00	1	39.95	39.85	-1	2,288	-0.04%
2018/04/23	0	0.00	5	40.30	40.35	-5	2,336	-0.21%
2018/04/20	12	39.93	6	39.85	40.00	6	2,336	0.26%
2018/04/18	0	0.00	3	39.63	39.80	-3	2,456	-0.12%
2018/04/17	0	0.00	41	39.55	39.55	-41	2,477	-1.66%
2018/04/10	1	39.70	1	39.70	39.80	0	2,618	0.00%
2018/04/03	1	38.75	0	0.00	38.80	1	2,702	0.04%
2018/04/02	0	39.20	0	0.00	38.95	0	2,717	0.00%
2018/03/30	0	0.00	1	39.25	39.25	-1	2,710	-0.04%
2018/03/22	1	38.90	0	0.00	38.60	1	2,689	0.04%
2018/03/20	0	0.00	1	39.05	39.05	-1	2,770	-0.04%
2018/03/16	2	38.70	0	0.00	38.65	2	2,839	0.07%
2018/03/15	0	0.00	1	39.00	38.85	-1	2,811	-0.04%
2018/03/14	2	38.95	0	0.00	38.95	2	2,873	0.07%
2018/03/12	2	38.90	5	38.85	39.00	-3	2,942	-0.10%
2018/03/09	2	38.68	0	0.00	39.00	2	2,971	0.07%
2018/03/07	1	38.35	0	0.00	38.35	1	3,013	0.03%
2018/03/05	1	38.45	0	0.00	38.30	1	4,182	0.02%
2018/03/01	2	38.70	0	0.00	38.70	2	4,261	0.05%
2018/02/26	4	38.94	1	39.10	39.00	3	4,291	0.07%
2018/02/12	41	38.27	0	0.00	38.30	41	4,320	0.95%
2018/02/08	6	38.25	0	0.00	38.20	6	4,335	0.14%
2018/02/07	1	38.25	0	0.00	38.10	1	4,402	0.02%
2018/02/06	4	37.90	2	38.50	38.20	2	4,434	0.05%
2018/02/05	10	39.20	3	39.10	39.00	7	4,345	0.16%
2018/02/02	3	39.78	0	0.00	39.55	3	4,309	0.07%
2018/01/31	1	40.10	0	0.00	40.00	1	4,281	0.02%
2018/01/30	0	0.00	2	40.50	40.10	-2	4,243	-0.05%
2018/01/26	1	40.25	0	0.00	40.65	1	4,100	0.02%
2018/01/25	1	40.10	0	0.00	40.10	1	4,014	0.02%
2018/01/24	2	40.08	0	0.00	40.00	2	3,953	0.05%
2018/01/23	3	39.93	0	0.00	40.05	3	3,925	0.08%
2018/01/22	32	40.10	45	40.09	40.30	-13	3,852	-0.34%
2018/01/16	4	39.83	0	0.00	39.80	4	3,632	0.11%
2018/01/15	0	0.00	4	40.15	39.90	-4	3,618	-0.11%
2018/01/12	4	39.88	86	40.01	39.65	-82	3,590	-2.28%
2018/01/09	5	39.69	1	39.55	39.60	4	3,479	0.11%
2018/01/05	0	0.00	1	39.45	39.35	-1	3,404	-0.03%
2018/01/04	5	39.36	1	39.15	39.25	4	3,396	0.12%
2018/01/03	0	0.00	5	39.86	39.60	-5	3,386	-0.15%
2018/01/02	2	38.60	0	0.00	39.05	2	3,284	0.06%