盟立 (2464)-永豐金-台中券商分點個股進出

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

盟立

(2464)

可現股當沖

股價
78.0
漲跌
▲0.6
漲幅
+0.78%
成交量
3,389張
產業
上市其他電子類股
445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

盟立 (2464)籌碼相關－永豐金-台中券商分點個股進出

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-台中券商分點個股進出
永豐金-台中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	2	77.50	2	78.00	78.00	0	10,568	0.00%
2024/12/02	3	79.43	16	80.39	77.40	-13	11,283	-0.12%
2024/11/29	1	75.80	6	75.40	75.80	-5	11,216	-0.04%
2024/11/28	3	74.33	3	73.93	73.70	0	11,445	0.00%
2024/11/27	10	75.57	4	75.13	74.50	6	11,887	0.05%
2024/11/26	10.5	77.31	3	77.87	76.80	7.5	12,239	0.06%
2024/11/25	3	75.93	3	76.27	75.80	0	12,476	0.00%
2024/11/20	2	75.00	1	75.50	74.80	1	12,793	0.01%
2024/11/19	7	74.01	9	74.21	75.40	-2	12,907	-0.02%
2024/11/18	7	72.96	8	72.19	71.50	-1	13,193	-0.01%
2024/11/15	5	75.76	3	75.67	75.40	2	13,656	0.01%
2024/11/14	0	0.00	2	76.40	75.00	-2	14,031	-0.01%
2024/11/13	1	76.60	4	76.37	76.00	-3	14,177	-0.02%
2024/11/12	3	76.90	15.2	76.59	77.50	-12.2	14,624	-0.08%
2024/11/11	1	77.50	0	0.00	77.00	1	14,954	0.01%
2024/11/08	0.1	77.90	2.1	79.25	77.70	-2	15,363	-0.01%
2024/11/06	1.1	77.87	0	78.50	77.80	1.1	16,332	0.01%
2024/11/05	3	79.30	2	79.30	78.90	1	16,575	0.01%
2024/11/04	8	78.74	5	77.90	77.40	3	16,730	0.02%
2024/10/30	1	77.70	1	78.10	77.40	0	17,187	0.00%
2024/10/29	2.1	77.89	5	78.90	77.70	-2.9	17,653	-0.02%
2024/10/28	5	80.30	0	0.00	78.70	5	17,812	0.03%
2024/10/25	1	80.40	7	80.63	80.30	-6	17,979	-0.03%
2024/10/24	14	82.65	5	83.06	81.40	9	18,143	0.05%
2024/10/23	9	84.84	8	84.91	84.00	1	18,167	0.01%
2024/10/22	7	83.26	13	83.89	84.20	-6	18,345	-0.03%
2024/10/21	0	0.00	12.1	83.78	84.00	-12.1	18,600	-0.06%
2024/10/18	22	82.01	22	81.62	81.60	0	18,764	0.00%
2024/10/17	25	81.84	69.2	81.87	82.20	-44.1	18,803	-0.23%
2024/10/16	26	78.81	22	78.30	78.30	4	18,925	0.02%
2024/10/15	4.1	77.35	4	77.50	77.10	0.1	18,946	0.00%
2024/10/14	21.1	73.88	20	74.92	75.00	1.1	19,199	0.01%
2024/10/11	6	77.23	43	77.29	76.90	-37	19,662	-0.19%
2024/10/09	21	80.98	15	79.79	79.40	6	20,409	0.03%
2024/10/08	22	80.56	18	80.78	81.40	4	21,628	0.02%
2024/10/07	27	79.89	2	79.80	79.50	25	22,262	0.11%
2024/10/04	13	80.98	2	79.85	79.40	11	23,676	0.05%
2024/10/01	9	80.79	13.3	80.67	80.70	-4.3	24,667	-0.02%
2024/09/30	4	80.90	0	0.00	80.80	4	24,945	0.02%
2024/09/27	24	83.56	11	84.14	82.70	13	25,482	0.05%
2024/09/26	7	83.66	2	82.90	82.90	5	25,753	0.02%
2024/09/25	39.2	84.54	48	84.44	84.20	-8.8	26,426	-0.03%
2024/09/24	47	83.26	21	83.94	82.90	26	26,603	0.10%
2024/09/23	52.1	84.34	63	85.66	83.30	-10.9	26,508	-0.04%
2024/09/20	206.4	90.23	161	90.42	87.50	45.4	26,315	0.17%	大買/大賣/
2024/09/19	38	86.80	49	87.61	88.90	-11	25,236	-0.04%
2024/09/18	1	81.00	0.1	82.60	80.90	0.9	25,232	0.00%
2024/09/16	9	82.11	5	82.32	80.50	4	25,221	0.02%
2024/09/13	2	80.35	0	0.00	80.20	2	25,231	0.01%
2024/09/12	2	82.30	1	82.00	81.10	1	25,351	0.00%
2024/09/11	1	79.90	1	80.70	79.00	0	25,439	0.00%
2024/09/10	13	82.71	2	84.10	82.40	11	25,634	0.04%
2024/09/09	76	85.26	47.5	84.93	84.60	28.5	25,540	0.11%
2024/09/06	16	85.59	3.5	85.00	84.40	12.5	25,626	0.05%
2024/09/05	27	86.87	68.1	86.59	87.00	-41.1	25,542	-0.16%
2024/09/04	41.1	82.25	26	82.70	82.30	15	24,954	0.06%
2024/09/03	41	86.85	47.5	86.57	86.30	-6.5	24,782	-0.03%
2024/09/02	3	82.53	3	82.73	82.00	0	24,271	0.00%
2024/08/30	12	82.79	1	84.80	82.10	11	24,475	0.05%
2024/08/29	25	85.45	21.8	85.75	86.40	3.2	24,656	0.01%
2024/08/28	48	84.22	17	84.39	84.10	31	25,186	0.12%
2024/08/27	10	81.21	16	82.36	84.20	-6	25,554	-0.02%
2024/08/26	5	77.28	3.1	77.89	76.60	2	25,493	0.01%
2024/08/23	5	78.40	6	79.10	80.00	-1	25,922	0.00%
2024/08/22	0	0.00	5	81.88	80.70	-5	26,716	-0.02%
2024/08/21	6	81.65	1	81.50	81.80	5	27,699	0.02%
2024/08/20	24.4	85.74	17	84.01	83.70	7.4	28,227	0.03%
2024/08/19	23.1	86.77	24.1	87.32	86.90	-1.1	29,335	0.00%
2024/08/16	3	84.47	11	84.50	84.70	-8	29,644	-0.03%
2024/08/15	7	82.66	13	81.85	82.10	-6	29,877	-0.02%
2024/08/14	28	84.70	36.2	84.15	83.80	-8.2	29,829	-0.03%
2024/08/13	36.1	82.64	48	83.23	83.50	-11.9	29,488	-0.04%
2024/08/12	8	80.91	15	81.94	81.40	-7	29,541	-0.02%
2024/08/09	12	78.83	10	78.51	78.90	2	29,320	0.01%
2024/08/08	18.5	74.63	12	74.38	74.40	6.5	28,833	0.02%
2024/08/07	21	71.25	16	71.98	74.10	5	28,387	0.02%
2024/08/06	38	68.18	41	68.42	67.40	-3	28,173	-0.01%
2024/08/05	3	72.33	4	75.05	72.00	-1	28,109	0.00%
2024/08/02	25	82.38	18	82.81	80.00	7	28,088	0.02%
2024/08/01	21	83.38	18	84.51	85.20	3	27,879	0.01%
2024/07/31	2	78.30	4.3	77.07	77.50	-2.3	27,434	-0.01%
2024/07/30	25.5	77.03	7.6	76.99	76.70	18	27,289	0.07%
2024/07/29	4.1	80.85	8	79.74	78.00	-3.9	27,111	-0.01%
2024/07/26	10	82.56	6	82.67	83.50	4	26,919	0.01%
2024/07/23	31	84.84	25	85.00	84.90	6	26,891	0.02%
2024/07/22	15	85.28	9	84.12	83.60	6	26,807	0.02%
2024/07/19	11	88.46	22.2	88.81	86.10	-11.2	26,508	-0.04%
2024/07/18	12.2	87.75	14	87.76	87.60	-1.8	26,225	-0.01%
2024/07/17	26	87.88	29	89.31	89.10	-3	25,987	-0.01%
2024/07/16	12.1	87.28	15	87.65	86.60	-2.9	25,519	-0.01%
2024/07/15	33	89.06	14	88.13	87.70	19	25,436	0.07%
2024/07/12	50.1	90.78	46	91.32	89.60	4.1	25,139	0.02%
2024/07/11	42.2	92.79	22	92.82	89.60	20.2	24,609	0.08%
2024/07/10	27	91.98	34	92.39	94.00	-7	23,852	-0.03%
2024/07/09	38	83.65	48.2	84.21	86.00	-10.2	22,620	-0.04%
2024/07/08	84.4	91.92	50.7	90.69	86.90	33.7	21,992	0.15%
2024/07/05	24	87.09	24	88.54	90.70	0	20,790	0.00%
2024/07/04	3	80.27	9.2	81.72	82.50	-6.2	20,368	-0.03%
2024/07/03	25	73.73	34.1	73.56	75.00	-9.1	20,565	-0.04%
2024/07/02	54.2	71.52	43	71.13	70.20	11.2	20,156	0.06%
2024/07/01	42.3	72.77	60.1	72.62	69.90	-17.8	19,796	-0.09%
2024/06/28	32.5	69.04	15	69.20	68.80	17.5	19,087	0.09%
2024/06/27	3	65.80	6.1	66.59	65.40	-3.1	18,814	-0.02%
2024/06/26	19.2	68.12	16.2	67.73	67.50	3	18,823	0.02%
2024/06/25	52	67.31	47.3	67.29	68.00	4.7	18,686	0.03%
2024/06/24	35.6	66.84	53	67.20	68.00	-17.4	18,704	-0.09%
2024/06/21	22	63.50	19	64.29	64.50	3	18,288	0.02%
2024/06/20	3	63.77	4	63.93	64.60	-1	18,653	-0.01%
2024/06/19	33	62.50	30	62.74	63.50	3	18,811	0.02%
2024/06/18	17	65.00	16.2	64.82	64.10	0.8	18,692	0.00%
2024/06/17	30.3	65.52	22.1	65.38	65.20	8.2	18,630	0.04%
2024/06/14	25	64.12	7	65.23	63.70	18	18,737	0.10%
2024/06/13	29	64.87	24.1	65.36	64.50	4.9	18,656	0.03%
2024/06/12	8.2	63.45	18.3	61.14	65.40	-10.1	18,057	-0.06%
2024/06/11	2	59.05	7	59.36	59.50	-5	17,738	-0.03%
2024/06/07	3	62.23	3.1	62.21	61.50	-0.1	17,758	0.00%
2024/06/06	14.2	64.01	24.1	65.45	62.80	-9.9	17,615	-0.06%
2024/06/05	25.2	66.47	72.2	66.25	65.60	-47	17,368	-0.27%
2024/06/04	8.1	70.68	14	69.97	67.90	-5.9	17,125	-0.03%
2024/06/03	79	73.37	63.3	73.34	72.50	15.7	16,716	0.09%
2024/05/31	80.1	67.57	40	67.31	68.50	40.1	15,847	0.25%
2024/05/30	27.1	65.29	27.2	64.51	63.90	-0.2	15,118	0.00%
2024/05/29	21	69.10	37	67.48	66.70	-16	14,944	-0.11%
2024/05/28	39.4	68.02	54.5	68.54	67.80	-15.2	14,446	-0.11%
2024/05/27	96.1	67.25	90	67.50	68.20	6	13,522	0.04%
2024/05/24	26.4	60.80	12.3	60.28	62.00	14.2	12,433	0.11%
2024/05/23	65.5	60.69	174.5	60.58	58.70	-109	11,787	-0.92%	大賣/鉅額交易
2024/05/22	131.1	60.45	84	59.50	61.30	47.1	10,421	0.45%	大買/
2024/05/21	27	55.05	30	55.13	55.80	-3	9,695	-0.03%
2024/05/20	3	50.53	3.4	51.09	50.80	-0.4	9,059	0.00%
2024/05/17	13	51.02	13.2	51.12	51.40	-0.2	8,940	0.00%
2024/05/16	24.8	52.15	37.5	51.71	50.90	-12.7	8,806	-0.14%
2024/05/15	37.6	50.56	34	50.21	51.00	3.6	8,377	0.04%
2024/05/14	7	49.57	0	0.00	49.55	7	8,265	0.08%
2024/05/13	0.1	48.04	1	48.70	48.15	-0.9	8,181	-0.01%
2024/05/10	2.1	48.81	11	49.62	49.05	-8.9	8,134	-0.11%
2024/05/09	15.1	50.46	14	50.98	49.95	1.1	8,065	0.01%
2024/05/08	13	48.76	4	49.21	48.75	9	7,849	0.11%
2024/05/07	13	48.82	7	48.79	48.90	6	7,735	0.08%
2024/05/06	11	47.29	1	47.70	46.85	10	7,527	0.13%
2024/05/03	1	46.30	1	46.60	46.45	0	7,470	0.00%
2024/05/02	1	47.90	6	48.46	47.80	-5	7,408	-0.07%
2024/04/30	0	0.00	1	49.25	48.65	-1	7,360	-0.01%
2024/04/29	4	49.84	21	51.06	49.70	-17	7,309	-0.23%
2024/04/26	44	50.58	31.6	50.01	50.70	12.4	7,153	0.17%
2024/04/25	4.1	48.32	6	48.13	47.45	-1.9	6,791	-0.03%
2024/04/24	1	45.93	5	47.21	47.45	-4	6,692	-0.06%
2024/04/23	25	45.15	0	0.00	45.00	25	6,567	0.38%
2024/04/22	10	44.10	0	0.00	43.60	10	6,514	0.15%
2024/04/19	5	44.51	3	44.00	43.95	2	6,471	0.03%
2024/04/18	4	46.49	22	46.33	46.40	-18	6,370	-0.28%
2024/04/17	1	47.50	1.4	47.39	47.65	-0.4	6,310	-0.01%
2024/04/16	5	46.58	1	46.95	46.40	4	6,251	0.06%
2024/04/15	11	48.91	5	48.80	48.20	6	6,159	0.10%
2024/04/12	4.6	50.83	25	50.82	50.20	-20.4	6,060	-0.34%
2024/04/11	7.1	50.74	17	52.10	50.00	-9.9	5,920	-0.17%
2024/04/10	112	56.06	90	55.14	55.20	22	5,637	0.39%	大買/
2024/04/09	29.1	51.49	64	52.90	53.70	-35	4,978	-0.70%
2024/04/08	29	48.62	6	48.59	48.90	23	4,446	0.52%
2024/04/03	0	0.00	4.1	46.91	46.70	-4.1	4,212	-0.10%
2024/04/02	6	47.27	1.3	47.47	47.65	4.7	4,148	0.11%
2024/04/01	0	0.00	4.1	47.80	47.10	-4.1	4,060	-0.10%
2024/03/29	3	47.43	3	48.17	46.55	0	3,885	0.00%
2024/03/28	11	47.35	5	47.75	47.00	6	3,775	0.16%
2024/03/27	12	48.87	16.1	48.50	47.90	-4.1	3,638	-0.11%
2024/03/26	8	46.36	16	46.83	45.55	-8	3,117	-0.26%
2024/03/25	13.2	46.75	15	46.89	46.60	-1.8	2,855	-0.06%
2024/03/22	10	42.91	8	43.63	45.85	2	2,418	0.08%
2024/03/21	1	41.50	1	41.90	41.70	0	2,151	0.00%
2024/03/20	1	43.05	11	42.85	42.00	-10	2,095	-0.48%
2024/03/19	22	42.84	14	43.47	42.10	8	1,948	0.41%
2024/03/18	2	39.58	4	39.68	40.45	-2	1,545	-0.13%
2024/03/15	0	38.35	0	0.00	38.35	0	1,431	0.00%
2024/03/14	1	38.89	1	38.60	38.60	0	1,418	0.00%
2024/03/13	6	40.30	6	40.63	39.65	0	1,389	0.00%
2024/03/12	0	37.80	0.1	38.61	38.80	-0.1	1,190	0.00%
2024/03/11	0	38.00	0	0.00	37.85	0	1,169	0.00%
2024/03/08	2.1	38.28	0	0.00	38.05	2.1	1,160	0.18%
2024/03/07	1	39.10	0	0.00	39.20	1	1,124	0.09%
2024/03/06	7	40.44	8	40.16	40.05	-1	1,084	-0.09%
2024/03/04	43	40.20	1	38.60	40.00	42	905	4.64%
2024/03/01	0	0.00	3	39.27	39.45	-3	767	-0.39%
2024/02/27	3.1	37.70	0	0.00	37.75	3.1	683	0.45%
2024/02/26	4	38.10	0	0.00	38.40	4	663	0.60%
2024/02/23	17.1	38.75	0	39.60	38.25	17.1	641	2.66%
2024/02/22	4.1	38.82	5	39.55	40.00	-0.9	544	-0.16%
2024/02/21	0.7	37.14	0	0.00	37.40	0.7	420	0.17%
2024/02/20	1.3	37.44	0	0.00	37.30	1.3	405	0.33%
2024/02/19	0.1	37.35	0	0.00	37.40	0.1	396	0.02%
2024/02/16	10.1	37.35	1	37.30	37.30	9.1	400	2.27%
2024/02/15	1.1	38.25	4	36.84	38.25	-3	383	-0.77%
2024/02/05	1.2	35.83	0	0.00	35.75	1.2	284	0.40%
2024/02/01	0.1	36.10	0	0.00	36.05	0.1	319	0.02%
2024/01/31	0.1	36.05	0	0.00	35.90	0.1	322	0.03%
2024/01/30	0.1	36.00	0	0.00	36.15	0.1	324	0.02%
2024/01/25	0	0.00	1	36.50	36.40	-1	323	-0.31%
2024/01/19	0	35.90	0	0.00	35.75	0	339	0.00%
2024/01/03	2	35.95	0	0.00	35.90	2	477	0.42%
2024/01/02	1	36.30	0	0.00	36.20	1	476	0.21%
2023/12/27	0	0.00	1	36.10	36.00	-1	482	-0.21%
2023/12/25	1.1	35.56	0	0.00	35.50	1.1	483	0.22%
2023/12/19	1	36.00	0	0.00	35.95	1	485	0.21%
2023/12/13	0	0.00	4	36.25	36.05	-4	495	-0.81%
2023/12/12	0	0.00	1	36.25	36.25	-1	510	-0.20%
2023/12/06	1	36.35	0	0.00	36.35	1	562	0.18%
2023/12/04	1	36.65	0	0.00	36.65	1	604	0.17%
2023/11/28	0	0.00	10	36.45	36.50	-10	781	-1.28%
2023/11/21	5	36.87	0	36.90	36.75	5	868	0.58%
2023/11/17	0	0.00	1	36.60	36.70	-1	918	-0.11%
2023/11/13	0	0.00	2	36.05	36.10	-2	939	-0.21%
2023/11/10	3	35.62	0	0.00	35.65	3	948	0.32%
2023/11/09	0.1	37.15	0	0.00	36.95	0.1	927	0.01%
2023/11/01	1	36.80	0	0.00	37.00	1	1,378	0.07%
2023/10/30	1	37.55	0	0.00	37.50	1	1,490	0.07%
2023/10/26	1.1	38.71	0	0.00	38.60	1.1	1,513	0.07%
2023/10/25	0	0.00	2	39.33	39.15	-2	1,529	-0.13%
2023/10/24	0.1	38.03	0	0.00	38.30	0.1	1,508	0.01%
2023/10/23	0.1	37.90	1	38.10	38.10	-1	1,559	-0.06%
2023/10/18	0.1	37.85	0	0.00	38.80	0.1	1,728	0.01%
2023/10/12	0	0.00	1.1	38.38	38.55	-1.1	1,666	-0.07%
2023/10/11	2	37.18	0	0.00	37.10	2	1,654	0.12%
2023/10/05	0	0.00	0.2	37.75	37.70	-0.2	1,650	-0.01%
2023/10/04	1.1	37.71	0	0.00	37.60	1.1	1,653	0.06%
2023/09/26	0.1	38.20	0	0.00	37.95	0.1	1,656	0.01%
2023/09/21	1.2	38.46	0	0.00	38.50	1.2	1,651	0.07%
2023/09/20	0	38.80	0	0.00	38.70	0	1,644	0.00%
2023/09/18	0	0.00	10	39.12	39.35	-10	1,625	-0.62%
2023/09/14	0	40.05	0	0.00	39.90	0	1,603	0.00%
2023/09/12	1	39.36	1	39.55	39.45	0	1,586	0.00%
2023/09/11	1	40.80	1	40.00	40.00	0	1,574	0.00%
2023/09/08	0	41.10	3	41.25	41.25	-3	1,556	-0.19%
2023/09/07	3.1	41.52	0	0.00	41.25	3.1	1,541	0.20%
2023/09/06	0	0.00	1	42.10	42.00	-1	1,522	-0.07%
2023/09/05	0	0.00	8	41.83	42.10	-8	1,501	-0.53%
2023/09/04	4	40.53	0	0.00	41.00	4	1,416	0.28%
2023/09/01	0	0.00	1	41.80	41.65	-1	1,368	-0.07%
2023/08/30	0	0.00	17	39.75	40.50	-17	1,324	-1.28%
2023/08/29	4	38.95	0	0.00	38.95	4	1,291	0.31%
2023/08/28	6	38.78	1	39.00	38.80	5	1,278	0.39%
2023/08/25	8	38.24	0	0.00	38.35	8	1,266	0.63%
2023/08/24	1	38.85	0	39.05	38.45	1	1,254	0.08%
2023/08/18	1	37.50	0	0.00	37.15	1	1,184	0.08%
2023/08/15	0	0.00	1	38.10	37.60	-1	1,143	-0.09%
2023/08/14	2	37.98	1	37.75	37.70	1	1,132	0.09%
2023/08/11	0.1	38.75	0	0.00	38.75	0.1	1,112	0.01%
2023/08/10	5	39.41	0	0.00	39.50	5	1,096	0.46%
2023/08/09	0	0.00	5.1	41.21	41.40	-5.1	1,059	-0.48%
2023/08/08	3	41.13	0	0.00	42.40	3	1,023	0.29%
2023/08/07	1.1	43.05	11	42.84	43.00	-9.9	936	-1.06%
2023/08/04	0	0.00	10	40.62	40.85	-10	697	-1.43%
2023/08/02	0.2	37.93	0	0.00	38.25	0.2	588	0.03%
2023/08/01	0.2	38.56	0	0.00	39.05	0.2	572	0.03%
2023/07/31	3	39.80	1	39.95	39.00	2	557	0.36%
2023/07/28	0.1	39.30	0	39.30	39.25	0.1	533	0.02%
2023/07/26	10	39.17	1	39.00	39.20	9	499	1.80%
2023/07/25	8	39.70	4	39.63	39.20	4	446	0.90%
2023/07/24	2	38.70	7	38.87	38.70	-5	352	-1.42%
2023/07/20	1	36.60	1	36.60	36.50	0	269	0.00%
2023/07/06	0	0.00	10	36.70	36.65	-10	240	-4.17%
2023/07/05	10.1	37.20	0	0.00	36.90	10.1	235	4.28%
2023/06/27	2	37.90	0	0.00	37.80	2	218	0.92%
2023/06/26	0.1	37.85	0	0.00	38.05	0.1	217	0.02%
2023/06/21	1	38.05	0	0.00	38.20	1	219	0.46%
2023/06/20	1	38.10	0	0.00	38.15	1	218	0.46%
2023/06/19	0	0.00	1	38.50	38.40	-1	219	-0.46%
2023/06/16	2	38.03	0	0.00	38.00	2	212	0.94%
2023/06/14	0	0.00	1	38.00	37.90	-1	217	-0.46%
2023/06/12	1	37.60	0	0.00	37.60	1	218	0.46%
2023/05/17	0	0.00	2	37.03	37.15	-2	254	-0.78%
2023/05/16	0	36.35	0	36.55	36.35	0	250	0.00%
2023/05/15	2	36.60	0	0.00	36.55	2	238	0.84%
2023/05/09	0.1	37.90	0	0.00	37.85	0.1	225	0.04%
2023/04/26	0	0.00	6.2	37.50	37.50	-6.2	229	-2.72%
2023/03/22	0	38.10	1	38.00	38.10	-1	235	-0.42%
2023/03/17	0	0.00	6	37.60	37.60	-6	405	-1.48%
2023/03/16	1	37.70	0	0.00	37.55	1	402	0.26%
2023/03/15	10	38.60	0	0.00	38.15	10	394	2.54%
2023/03/09	0	0.00	5	39.70	39.60	-5	382	-1.31%
2023/03/07	1	39.40	0	0.00	39.45	1	369	0.27%
2023/03/06	0	39.20	0	0.00	39.40	0	366	0.00%
2023/02/21	0	39.88	0	0.00	39.35	0	354	0.00%
2023/02/20	0	0.00	30	39.15	39.25	-30	347	-8.63%
2023/02/03	0	0.00	2	39.25	39.30	-2	352	-0.57%
2022/12/30	1	37.95	0	0.00	37.85	1	358	0.28%
2022/12/28	0	0.00	1	38.05	38.15	-1	357	-0.28%
2022/12/27	0	0.00	1	38.45	38.30	-1	357	-0.28%
2022/12/22	1	38.25	0	0.00	38.25	1	362	0.28%
2022/12/21	1	38.20	0.1	38.20	38.05	0.9	366	0.24%
2022/12/16	1	38.50	1	38.55	38.55	0	368	0.00%
2022/12/15	0	39.15	0	0.00	39.00	0	363	0.01%
2022/12/13	1	39.20	0.5	39.40	39.05	0.5	364	0.14%
2022/12/12	12.1	40.40	0	0.00	40.00	12.1	347	3.47%
2022/12/09	0.5	40.55	6	40.58	40.85	-5.5	279	-1.96%
2022/12/06	0	0.00	1	38.20	37.70	-1	192	-0.52%
2022/12/01	0	0.00	4	38.13	38.10	-4	193	-2.07%
2022/11/24	1	37.50	0	0.00	37.60	1	197	0.51%
2022/11/22	2	37.50	0	0.00	37.40	2	196	1.02%
2022/11/21	0.1	37.65	0	0.00	37.50	0.1	197	0.03%
2022/11/17	0	37.85	0	0.00	37.95	0	199	0.00%
2022/11/16	0.1	37.40	0	0.00	37.30	0.1	200	0.02%
2022/11/15	0.2	37.70	0	0.00	37.75	0.2	200	0.10%
2022/11/14	0	0.00	2	37.40	37.45	-2	199	-1.00%
2022/10/25	0.1	36.54	0	0.00	35.90	0.1	221	0.03%
2022/10/13	4	36.28	0	0.00	35.75	4	231	1.73%
2022/10/12	6	36.93	0	0.00	36.90	6	225	2.66%
2022/09/30	0	37.70	0	0.00	37.60	0	232	0.01%
2022/09/28	2	38.00	0	0.00	37.90	2	232	0.86%
2022/09/26	4	38.78	0	0.00	38.65	4	240	1.66%
2022/09/21	1	40.65	2	40.60	40.00	-1	265	-0.38%
2022/09/15	0.1	40.00	0	0.00	39.90	0.1	259	0.02%
2022/09/14	2	39.80	0	0.00	40.10	2	268	0.75%
2022/09/05	0	39.45	0	0.00	39.40	0	273	0.00%
2022/09/02	5	39.60	0	0.00	39.55	5	273	1.83%
2022/08/31	0	0.00	0.1	40.40	40.20	-0.1	267	-0.04%
2022/08/30	0	0.00	3	39.98	40.05	-3	267	-1.12%
2022/08/19	0	0.00	2	40.45	40.40	-2	261	-0.76%
2022/08/18	0	0.00	1	39.90	40.00	-1	259	-0.39%
2022/08/17	0	0.00	1	40.00	40.00	-1	260	-0.38%
2022/06/30	4	39.36	0	0.00	39.15	4	242	1.65%
2022/06/29	0	39.70	0	0.00	39.80	0	236	0.00%
2022/06/27	0	0.00	1	40.20	40.00	-1	226	-0.44%
2022/06/22	2	39.35	0	0.00	39.05	2	231	0.86%
2022/06/21	2	39.40	0	0.00	39.50	2	226	0.88%
2022/06/15	0	0.00	4	40.40	40.30	-4	227	-1.77%
2022/05/30	1	40.60	0	0.00	40.65	1	268	0.37%
2022/05/25	2	40.25	0	0.00	40.25	2	276	0.72%
2022/05/20	1	39.70	0	0.00	39.75	1	298	0.34%
2022/05/17	1	39.90	0	0.00	39.95	1	311	0.32%
2022/05/16	0	0.00	1	40.00	39.95	-1	310	-0.32%
2022/05/12	3	39.45	4	39.50	39.30	-1	315	-0.32%
2022/05/11	1	39.65	0	0.00	39.80	1	326	0.31%
2022/05/09	0	39.90	0	0.00	39.70	0	334	0.00%
2022/04/29	0	0.00	1	40.10	40.10	-1	356	-0.28%
2022/04/27	3	39.52	0.2	39.80	39.70	2.8	376	0.75%
2022/04/25	2	40.23	0	0.00	40.10	2	377	0.53%
2022/04/21	0	0.00	1	40.90	40.90	-1	376	-0.27%
2022/04/13	1	40.85	0	0.00	40.95	1	413	0.24%
2022/04/08	4	40.66	0	0.00	40.65	4	582	0.69%
2022/04/07	1	40.65	0	0.00	40.55	1	614	0.16%
2022/03/28	1	40.20	0	0.00	40.90	1	650	0.15%
2022/03/25	1	40.90	0	0.00	40.80	1	648	0.15%
2022/03/23	0	41.73	0	0.00	41.45	0	640	0.00%
2022/03/21	0	41.90	0	0.00	41.65	0	638	0.00%
2022/03/09	0	0.00	1	40.50	40.45	-1	643	-0.16%
2022/03/08	1	40.10	0	0.00	39.95	1	646	0.15%
2022/03/03	1	42.15	0	0.00	42.25	1	645	0.15%
2022/03/01	0	0.00	1	42.30	42.20	-1	784	-0.13%
2022/02/24	1	41.60	0	0.00	41.65	1	808	0.12%
2022/02/10	0	0.00	0.1	43.25	43.20	-0.1	832	-0.01%
2022/02/08	1	42.50	1	42.70	42.90	0	850	0.00%
2022/01/25	0	0.00	1	41.80	41.70	-1	858	-0.12%
2022/01/24	1	41.90	0	0.00	42.05	1	858	0.12%
2022/01/20	1	42.85	0	0.00	43.60	1	849	0.12%
2022/01/19	0.1	42.80	1	42.90	42.95	-0.9	840	-0.11%
2022/01/13	0	0.00	3	43.70	43.30	-3	837	-0.36%
2022/01/12	0	0.00	1	43.00	43.50	-1	831	-0.12%
2022/01/11	0	0.00	0	42.95	42.75	0	832	0.00%
2022/01/07	1	42.85	0	0.00	42.70	1	861	0.12%
2022/01/06	1	43.35	0	0.00	43.40	1	851	0.12%
2022/01/05	3	43.73	1	44.25	43.70	2	844	0.24%
2022/01/03	2	46.23	12	45.77	44.85	-10	807	-1.24%
2021/12/30	3	43.45	0.2	43.40	43.75	2.8	681	0.41%
2021/12/29	1	43.50	0.2	43.40	43.40	0.8	657	0.12%
2021/12/27	10	42.27	0	0.00	42.25	10	642	1.56%
2021/12/22	0.1	42.00	0	0.00	41.90	0.1	656	0.02%
2021/12/17	1	41.80	0	0.00	41.85	1	685	0.15%
2021/12/13	0.1	42.10	0	0.00	42.00	0.1	700	0.02%
2021/12/09	0.1	42.30	0	0.00	42.10	0.1	711	0.01%
2021/12/08	0.1	42.45	0	0.00	42.25	0.1	719	0.01%
2021/12/07	0	42.35	0	0.00	42.20	0	786	0.00%
2021/11/30	0.1	42.42	0	0.00	42.10	0.1	796	0.01%
2021/11/25	1	44.50	0	0.00	43.20	1	766	0.13%
2021/11/24	0	0.00	0.2	44.50	44.45	-0.2	645	-0.03%
2021/11/18	0	0.00	4	43.50	43.50	-4	627	-0.64%
2021/11/17	1	43.50	1	43.80	43.60	0	626	0.00%
2021/11/15	0	0.00	5	43.40	43.55	-5	634	-0.79%
2021/11/11	1	43.35	0	0.00	43.25	1	640	0.16%
2021/11/10	1	43.65	3	43.50	43.55	-2	665	-0.30%
2021/11/04	0	0.00	1	42.15	42.40	-1	666	-0.15%
2021/11/01	0	0.00	0.1	42.10	41.95	-0.1	692	-0.01%
2021/10/25	0	0.00	2	41.38	41.50	-2	737	-0.27%
2021/10/19	0	0.00	2	41.70	41.40	-2	784	-0.25%
2021/10/18	2	41.30	0	0.00	40.95	2	783	0.26%
2021/10/15	0	0.00	5	41.24	42.40	-5	782	-0.64%
2021/10/14	0	40.00	0	0.00	40.15	0	773	0.00%
2021/10/13	2	39.95	0	0.00	40.00	2	780	0.26%
2021/10/06	5	39.98	0	0.00	39.90	5	861	0.58%
2021/10/05	0	39.95	0	0.00	40.30	0	863	0.00%
2021/10/04	0.1	40.90	0	0.00	40.15	0.1	863	0.01%
2021/10/01	0.1	41.00	0	0.00	40.80	0.1	860	0.01%
2021/09/29	1	42.35	0	0.00	42.05	1	862	0.12%
2021/09/24	0	42.05	0	0.00	42.05	0	852	0.00%
2021/09/17	0	0.00	15	42.42	42.40	-15	873	-1.72%
2021/09/15	7	41.40	0	0.00	41.25	7	879	0.80%
2021/09/14	3	41.88	0	0.00	41.85	3	887	0.34%
2021/09/10	0	0.00	10	42.96	42.65	-10	905	-1.10%
2021/09/09	1	39.10	0	0.00	39.50	1	848	0.12%
2021/09/08	0.1	39.50	0	0.00	39.00	0.1	852	0.01%
2021/09/01	0.1	41.00	0	0.00	40.80	0.1	887	0.01%
2021/08/26	5	40.85	0	0.00	39.90	5	966	0.52%
2021/08/25	0	0.00	9	40.55	40.55	-9	1,002	-0.90%
2021/08/20	4	38.55	0	0.00	38.60	4	1,254	0.32%
2021/08/19	0	0.00	10	38.80	38.80	-10	1,247	-0.80%
2021/08/18	4	38.80	0	0.00	39.60	4	1,243	0.32%
2021/08/17	1	39.50	0	0.00	39.35	1	1,245	0.08%
2021/08/16	10.1	39.95	0	0.00	39.70	10.1	1,243	0.81%
2021/08/12	8	43.34	0	0.00	43.30	8	1,218	0.66%
2021/08/11	3	43.85	1	44.30	43.85	2	1,212	0.16%
2021/08/10	3	44.02	0	0.00	43.95	3	1,217	0.25%
2021/08/06	1.2	45.00	1	45.20	44.90	0.2	1,256	0.01%
2021/08/05	2	45.53	3	45.65	45.60	-1	1,270	-0.08%
2021/08/04	0.1	45.15	0	0.00	45.35	0.1	1,304	0.00%
2021/08/03	3	45.27	0	0.00	45.30	3	1,345	0.22%
2021/08/02	0	0.00	3	45.25	45.55	-3	1,349	-0.22%
2021/07/30	0	0.00	4	44.74	44.65	-4	1,345	-0.30%
2021/07/29	0	0.00	5	43.70	44.00	-5	1,343	-0.37%
2021/07/27	1	45.00	0	0.00	44.25	1	1,390	0.07%
2021/07/26	0	0.00	0.1	44.65	44.80	-0.1	1,423	0.00%
2021/07/23	1	43.85	0	0.00	43.90	1	1,435	0.07%
2021/07/22	2	43.60	2	43.75	43.55	0	1,455	0.00%
2021/07/21	2	43.25	2	43.30	43.10	0	1,482	0.00%
2021/07/20	2.1	43.47	0	0.00	43.45	2.1	1,498	0.14%
2021/07/16	9	44.72	0	0.00	44.80	9	1,742	0.52%
2021/07/15	2	45.10	0	0.00	45.15	2	1,765	0.11%
2021/07/12	10	44.00	0	0.00	44.15	10	1,817	0.55%
2021/07/05	0	0.00	4	44.43	44.70	-4	2,166	-0.18%
2021/06/25	0	0.00	2	44.10	43.90	-2	3,306	-0.06%
2021/06/23	3	43.30	0	0.00	43.30	3	3,385	0.09%
2021/06/22	2	43.58	0	0.00	42.85	2	3,396	0.06%
2021/06/21	4.1	43.19	0	0.00	43.20	4.1	3,394	0.12%
2021/06/18	8	44.30	0	0.00	44.30	8	3,401	0.24%
2021/06/16	0	0.00	1	44.55	44.55	-1	3,510	-0.03%
2021/06/15	0	0.00	1	45.00	45.15	-1	3,568	-0.03%
2021/06/11	0	0.00	2	44.90	44.25	-2	3,598	-0.06%
2021/06/09	1	44.65	0	0.00	44.55	1	3,891	0.03%
2021/06/08	1	45.50	1	46.50	45.50	0	3,984	0.00%
2021/06/07	0.8	44.30	0	0.00	45.60	0.8	3,983	0.02%
2021/06/04	0	0.00	20	44.55	44.50	-20	3,988	-0.50%
2021/06/03	1	45.10	1	45.40	45.05	0	4,005	0.00%
2021/06/02	2	45.73	0	0.00	45.60	2	4,127	0.05%
2021/06/01	30	47.16	8	47.34	47.35	22	4,108	0.54%
2021/05/31	1	44.05	1	46.05	46.40	0	4,098	0.00%
2021/05/28	1	44.05	14	43.74	44.25	-13	4,039	-0.32%
2021/05/27	7	42.39	4	42.38	42.40	3	4,023	0.07%
2021/05/26	0	0.00	5	42.92	42.65	-5	4,054	-0.12%
2021/05/24	0	0.00	19	41.81	42.00	-19	4,151	-0.46%
2021/05/21	6	41.30	6	41.88	41.45	0	4,162	0.00%
2021/05/19	0	0.00	4	42.15	41.65	-4	4,169	-0.10%
2021/05/18	0	0.00	5	41.73	42.00	-5	4,178	-0.12%
2021/05/17	25	39.60	2	39.43	39.10	23	4,172	0.55%
2021/05/14	13	41.43	1	43.00	41.50	12	4,143	0.29%
2021/05/13	9	40.08	6	41.69	41.20	3	4,124	0.07%
2021/05/12	1	43.90	0	0.00	41.55	1	4,101	0.02%
2021/05/11	2	46.28	0	0.00	44.50	2	4,055	0.05%
2021/05/10	7	47.61	0	0.00	47.65	7	4,019	0.17%
2021/05/07	0	0.00	1	48.00	48.05	-1	4,017	-0.02%
2021/05/04	0	0.00	1	46.70	46.65	-1	4,005	-0.02%
2021/05/03	25	48.08	1	47.70	47.70	24	3,971	0.60%
2021/04/29	0	0.00	2	49.53	49.20	-2	3,938	-0.05%
2021/04/28	1	48.80	0	0.00	48.60	1	3,933	0.03%
2021/04/27	21	49.35	0	0.00	49.30	21	3,937	0.53%
2021/04/26	0	0.00	3	50.00	50.00	-3	3,913	-0.08%
2021/04/23	0	0.00	4	49.94	49.90	-4	3,907	-0.10%
2021/04/22	10	51.09	45	51.55	50.10	-35	3,948	-0.89%
2021/04/21	1	50.00	0.1	50.20	50.10	1	3,736	0.03%
2021/04/20	1	49.70	11	50.15	50.90	-10	3,723	-0.27%
2021/04/19	5	49.17	1	49.10	49.00	4	3,710	0.11%
2021/04/16	1	49.60	9	49.86	49.50	-8	3,718	-0.22%
2021/04/15	1	49.80	1	50.40	50.30	0	3,718	0.00%
2021/04/14	4	49.51	3	50.12	50.00	1	3,796	0.03%
2021/04/13	3	49.65	3	50.20	49.40	0	3,799	0.00%
2021/04/12	2	50.50	1	50.60	50.10	1	3,970	0.03%
2021/04/09	1	52.10	1	52.60	51.90	0	3,932	0.00%
2021/04/08	28	51.87	7	52.60	52.20	21	3,862	0.54%
2021/04/07	9	52.03	11	51.38	50.70	-2	3,714	-0.05%
2021/04/06	4	52.88	36	53.04	52.50	-32	3,493	-0.92%
2021/04/01	6	49.45	2	49.38	49.60	4	3,216	0.12%
2021/03/31	8	49.56	4	49.65	48.90	4	3,118	0.13%
2021/03/30	4	47.43	5	47.84	48.20	-1	2,822	-0.04%
2021/03/29	5	46.31	2	47.00	47.25	3	2,705	0.11%
2021/03/26	3	46.25	8	46.34	46.60	-5	2,704	-0.18%
2021/03/24	3	45.17	3	45.00	45.20	0	2,657	0.00%
2021/03/23	0	0.00	3	45.05	45.15	-3	2,646	-0.11%
2021/03/22	0	0.00	2	45.05	45.20	-2	2,631	-0.08%
2021/03/19	5	45.33	0	0.00	45.20	5	2,616	0.19%
2021/03/18	1	47.20	6	47.14	46.95	-5	2,538	-0.20%
2021/03/16	2	47.40	0	0.00	47.55	2	2,473	0.08%
2021/03/15	13	48.11	12	48.31	48.40	1	2,402	0.04%
2021/03/12	1	46.70	7	46.94	47.60	-6	2,209	-0.27%
2021/03/11	0	0.00	1	45.80	45.55	-1	2,186	-0.05%
2021/03/10	1	45.30	0	0.00	45.35	1	2,286	0.04%
2021/03/09	0	0.00	2	46.00	45.85	-2	2,292	-0.09%
2021/03/08	0	0.00	1	47.30	46.15	-1	2,275	-0.04%
2021/03/05	1	45.25	0	0.00	45.20	1	2,151	0.05%
2021/03/04	2	45.40	6	46.31	45.35	-4	2,166	-0.18%
2021/02/24	0	0.00	3	45.38	45.05	-3	1,950	-0.15%
2021/02/23	0	0.00	2.1	44.00	44.20	-2.1	1,878	-0.11%
2021/02/19	1	43.10	1	42.75	43.50	0	1,855	0.00%
2021/02/18	0	0.00	2	43.25	43.45	-2	1,875	-0.11%
2021/02/05	2	41.95	0	0.00	41.95	2	1,861	0.11%
2021/02/04	1	42.25	0	0.00	41.65	1	1,861	0.05%
2021/02/03	1	41.85	2	41.73	41.65	-1	1,868	-0.05%
2021/02/02	1	42.15	1	41.95	41.90	0	1,870	0.00%
2021/01/29	0	0.00	1	41.35	41.15	-1	1,855	-0.05%
2021/01/28	0	0.00	1	41.35	41.30	-1	1,847	-0.05%
2021/01/27	0	0.00	1	42.10	41.95	-1	1,847	-0.05%
2021/01/26	0	44.00	1	42.10	42.00	-1	1,846	-0.05%
2021/01/25	1	42.05	0	0.00	42.25	1	1,849	0.05%
2021/01/22	0	0.00	2	42.50	42.45	-2	1,845	-0.11%
2021/01/21	0	43.50	1	42.50	42.50	-1	1,837	-0.05%
2021/01/20	3	42.72	0	0.00	42.55	3	1,823	0.16%
2021/01/19	1	45.00	0	0.00	44.25	1	1,789	0.06%
2021/01/18	1	43.95	0	0.00	44.20	1	1,784	0.06%
2021/01/15	7	45.55	7	45.54	44.60	0	1,782	0.00%
2021/01/14	2	45.15	0	0.00	45.15	2	1,722	0.12%
2021/01/12	3	45.65	1	46.45	45.05	2	1,690	0.12%
2021/01/11	1	45.10	0	0.00	46.05	1	1,655	0.06%
2021/01/08	3	45.78	1	46.00	45.70	2	1,624	0.12%
2021/01/07	2	46.88	0	0.00	46.70	2	1,588	0.13%
2021/01/06	14	45.70	2	45.88	45.15	12	1,466	0.82%
2021/01/05	8	46.67	28	46.48	46.70	-20	1,394	-1.43%
2021/01/04	9	44.62	9	45.14	44.90	0	1,172	0.00%
2020/12/31	0	0.00	4	43.84	44.00	-4	1,105	-0.36%
2020/12/30	0	0.00	3	43.00	42.85	-3	1,081	-0.28%
2020/12/29	1	42.90	1	42.90	42.80	0	1,084	0.00%
2020/12/28	1	42.90	0	0.00	43.35	1	1,083	0.09%
2020/12/22	23	43.84	16	43.42	42.75	7	1,086	0.64%
2020/12/21	6	43.15	3	43.35	43.60	3	1,054	0.28%
2020/12/16	0	0.00	3	42.68	42.85	-3	1,066	-0.28%
2020/12/15	2	41.98	0	0.00	41.90	2	1,080	0.19%
2020/12/14	1	42.95	0	0.00	43.00	1	1,065	0.09%
2020/12/11	2	43.40	0	0.00	43.40	2	1,064	0.19%
2020/12/10	1	43.05	1	43.30	43.10	0	1,050	0.00%
2020/12/09	2	44.10	1	44.50	44.10	1	1,044	0.10%
2020/12/08	4	44.70	3	44.47	44.75	1	1,045	0.10%
2020/12/07	4	44.60	3	43.93	44.35	1	1,043	0.10%
2020/12/04	0	0.00	9	44.59	45.05	-9	975	-0.92%
2020/12/03	3	43.90	2	43.60	43.60	1	858	0.12%
2020/12/01	1	42.95	0	0.00	43.00	1	854	0.12%
2020/11/30	5	42.80	13	43.32	43.15	-8	860	-0.93%
2020/11/26	2	42.05	2	41.95	42.00	0	877	0.00%
2020/11/20	5	41.61	0	0.00	41.75	5	1,109	0.45%
2020/11/19	1	41.65	0	0.00	41.70	1	1,145	0.09%
2020/11/18	2	41.83	0	0.00	42.00	2	1,250	0.16%
2020/11/17	1	42.85	0	0.00	42.15	1	1,262	0.08%
2020/11/11	2	41.50	1	41.45	41.35	1	1,324	0.08%
2020/11/02	2	38.80	10	38.85	39.15	-8	1,415	-0.57%
2020/10/30	8	39.98	0	0.00	39.85	8	1,443	0.55%
2020/10/28	4	40.55	2	40.35	40.35	2	1,456	0.14%
2020/10/27	1	40.95	0	0.00	40.95	1	1,476	0.07%
2020/10/23	0	0.00	2	41.58	41.55	-2	1,530	-0.13%
2020/10/19	0	0.00	30	40.28	40.40	-30	1,886	-1.59%
2020/10/16	2	40.15	2	40.20	40.05	0	1,993	0.00%
2020/10/13	1	40.55	4	40.60	40.55	-3	2,102	-0.14%
2020/10/06	0	0.00	2	42.20	41.90	-2	2,325	-0.09%
2020/09/30	0.2	41.05	1	41.15	41.10	-0.8	2,681	-0.03%
2020/09/28	0	0.00	1	40.70	40.60	-1	3,424	-0.03%
2020/09/25	1	40.20	1	40.10	40.10	0	3,451	0.00%
2020/09/24	1	40.80	0	0.00	40.70	1	3,463	0.03%
2020/09/22	3	42.32	0	0.00	42.20	3	3,524	0.09%
2020/09/21	1	44.05	0	0.00	43.05	1	3,526	0.03%
2020/09/18	2	43.05	0	0.00	43.80	2	3,519	0.06%
2020/09/14	0	0.00	1	42.70	42.75	-1	3,526	-0.03%
2020/09/11	1	42.30	0	0.00	42.10	1	3,523	0.03%
2020/09/10	2	43.40	0	0.00	43.00	2	3,507	0.06%
2020/09/07	2	45.95	0	0.00	44.55	2	3,478	0.06%
2020/09/04	0	0.00	8	44.68	44.95	-8	3,479	-0.23%
2020/09/03	7	45.30	1	45.50	45.30	6	3,478	0.17%
2020/09/02	0	0.00	4	45.50	45.35	-4	3,467	-0.12%
2020/09/01	1	45.90	2	46.15	45.80	-1	3,459	-0.03%
2020/08/31	3	46.37	5	46.40	46.20	-2	3,432	-0.06%
2020/08/28	0	0.00	17	44.66	44.35	-17	3,292	-0.52%
2020/08/27	11	45.85	3	46.23	45.15	8	3,278	0.24%
2020/08/26	30	45.60	30	45.15	45.15	0	3,224	0.00%
2020/08/25	1	44.95	1	45.00	45.40	0	3,196	0.00%
2020/08/24	9	45.08	12	45.00	45.10	-3	3,156	-0.10%
2020/08/21	1	41.75	3	42.05	42.85	-2	3,051	-0.07%
2020/08/20	11	42.41	8	41.25	41.70	3	3,032	0.10%
2020/08/19	2	43.58	6	43.21	43.15	-4	2,997	-0.13%
2020/08/18	0	0.00	21	43.89	43.90	-21	2,984	-0.70%
2020/08/17	0	0.00	32	44.70	44.60	-32	2,965	-1.08%
2020/08/14	0	0.00	2	44.03	44.05	-2	2,946	-0.07%
2020/08/13	1	44.85	22	43.77	43.50	-21	2,939	-0.71%
2020/08/12	2	43.63	8	43.61	43.70	-6	2,915	-0.21%
2020/08/11	2	43.63	31	43.30	43.35	-29	2,907	-1.00%
2020/08/10	1	44.10	0	0.00	44.05	1	2,926	0.03%
2020/08/07	1	44.90	0	0.00	44.25	1	2,921	0.03%
2020/08/06	5	45.06	5	45.36	44.90	0	2,913	0.00%
2020/08/05	6	45.77	4	45.75	45.70	2	2,918	0.07%
2020/08/04	1.1	44.36	0	0.00	44.40	1.1	2,932	0.04%
2020/08/03	1	44.90	1	44.95	44.30	0	2,989	0.00%
2020/07/31	3	44.53	2.2	44.73	44.90	0.8	3,001	0.03%
2020/07/30	0	0.00	1	44.20	44.45	-1	2,976	-0.03%
2020/07/29	7	44.59	5	44.67	44.50	2	2,951	0.07%
2020/07/28	20	45.61	5	45.76	44.25	15	2,924	0.51%
2020/07/27	11	48.37	17	48.55	46.20	-6	2,815	-0.21%
2020/07/24	16	47.54	3	47.77	47.15	13	2,675	0.49%
2020/07/23	4	49.25	2	49.50	48.70	2	2,598	0.08%
2020/07/22	8	50.93	24	50.30	50.70	-16	2,542	-0.63%
2020/07/21	1	47.90	1	48.00	48.00	0	2,431	0.00%
2020/07/20	4	45.50	5.1	45.73	46.90	-1.1	2,388	-0.05%
2020/07/17	20	47.80	5	48.69	47.30	15	2,362	0.64%
2020/07/16	3	47.53	15	47.90	46.95	-12	2,315	-0.52%
2020/07/15	8	48.35	6	48.17	47.75	2	2,281	0.09%
2020/07/14	10	48.65	4	49.55	47.80	6	2,232	0.27%
2020/07/13	4	51.00	23	51.03	50.10	-19	2,161	-0.88%
2020/07/10	11	49.55	5	50.28	51.40	6	2,095	0.29%
2020/07/09	16	52.01	17	51.99	50.80	-1	1,975	-0.05%
2020/07/08	151	53.24	23	53.38	53.40	128	1,737	7.37%	大買/鉅額交易
2020/07/07	25	50.00	16.1	50.00	50.00	8.9	1,121	0.79%
2020/07/06	0	0.00	2	45.50	45.50	-2	999	-0.20%
2020/07/03	0	0.00	5	41.40	41.40	-5	974	-0.51%
2020/07/01	0	0.00	2	39.10	39.00	-2	903	-0.22%
2020/06/30	2	38.80	0	0.00	38.90	2	867	0.23%
2020/06/29	1	38.45	0	0.00	38.65	1	859	0.12%
2020/06/24	1	38.95	2	38.93	39.00	-1	849	-0.12%
2020/06/23	1	39.00	0	0.00	38.85	1	857	0.12%
2020/06/22	1	39.20	0	0.00	39.15	1	852	0.12%
2020/06/18	0	0.00	15.2	38.44	38.55	-15.2	825	-1.84%
2020/06/16	6	38.20	11	38.05	38.20	-5	829	-0.60%
2020/06/12	5	36.95	2	36.40	37.10	3	846	0.35%
2020/06/11	2	37.53	3	38.15	37.45	-1	840	-0.12%
2020/06/10	0	0.00	5	38.55	38.65	-5	832	-0.60%
2020/06/09	0	0.00	26	38.20	38.20	-26	845	-3.08%
2020/06/08	0	0.00	6	38.00	37.90	-6	852	-0.70%
2020/06/05	0	0.00	40	38.03	38.10	-40	843	-4.74%
2020/06/04	2	37.70	9	37.73	37.70	-7	846	-0.83%
2020/06/03	1	37.60	18	37.61	37.65	-17	853	-1.99%
2020/06/02	1	37.55	8	37.87	37.55	-7	852	-0.82%
2020/06/01	0	0.00	16	37.48	37.40	-16	840	-1.90%
2020/05/29	0	0.00	5	37.06	37.10	-5	838	-0.60%
2020/05/28	1	37.15	10	37.49	37.15	-9	839	-1.07%
2020/05/27	0	0.00	5	37.37	37.30	-5	845	-0.59%
2020/05/26	3	37.20	0	0.00	37.20	3	850	0.35%
2020/05/25	0	0.00	9	37.05	37.10	-9	841	-1.07%
2020/05/22	1	37.00	5	36.95	36.90	-4	839	-0.48%
2020/05/21	0	0.00	4	37.15	37.15	-4	839	-0.48%
2020/05/20	2	37.10	4	37.20	37.00	-2	840	-0.24%
2020/05/18	1	37.05	0	0.00	37.05	1	834	0.12%
2020/05/15	4.2	37.68	0	0.00	37.25	4.2	830	0.51%
2020/05/14	0	0.00	1	37.40	37.05	-1	794	-0.13%
2020/05/13	5	37.36	11	37.50	37.50	-6	781	-0.77%
2020/05/12	3	37.63	20	37.82	37.50	-17	773	-2.20%
2020/05/11	1	38.05	54	38.10	38.10	-53	751	-7.05%
2020/05/08	8	36.19	94	36.78	36.95	-86	698	-12.32%
2020/05/07	2	34.50	76	34.36	34.90	-74	638	-11.59%
2020/05/05	0	0.00	1	33.15	33.25	-1	616	-0.16%
2020/04/30	0	0.00	12	33.59	33.55	-12	611	-1.96%
2020/04/29	0	0.00	7	33.06	33.00	-7	619	-1.13%
2020/04/28	1	32.75	3	33.00	32.85	-2	626	-0.32%
2020/04/27	0	0.00	10	32.92	33.00	-10	653	-1.53%
2020/04/24	0	0.00	17	32.36	32.60	-17	653	-2.60%
2020/04/23	0	0.00	5	32.48	32.25	-5	652	-0.77%
2020/04/22	0	0.00	3	32.05	32.10	-3	652	-0.46%
2020/04/21	0	0.00	7	32.89	32.00	-7	650	-1.08%
2020/04/20	15	33.70	6	33.32	33.40	9	642	1.40%
2020/04/17	0	0.00	10	33.35	33.45	-10	643	-1.55%
2020/04/16	1	32.90	23	32.78	32.90	-22	639	-3.44%
2020/04/15	0	0.00	27	32.92	33.00	-27	644	-4.19%
2020/04/14	0	0.00	40	32.65	32.80	-40	641	-6.24%
2020/04/13	3	31.80	0	0.00	32.05	3	644	0.47%
2020/04/10	0	0.00	15	32.32	32.30	-15	647	-2.32%
2020/04/09	0	0.00	49	32.32	32.40	-49	650	-7.53%
2020/04/08	0	0.00	38	31.44	31.70	-38	641	-5.92%
2020/04/07	2	31.23	12	31.23	31.35	-10	635	-1.57%
2020/04/06	0	0.00	3	30.67	30.70	-3	627	-0.48%
2020/04/01	0	0.00	1	30.65	30.65	-1	629	-0.16%
2020/03/31	0	0.00	2	30.60	30.40	-2	627	-0.32%
2020/03/30	1	29.25	0	0.00	29.80	1	620	0.16%
2020/03/27	0	0.00	2	30.65	30.20	-2	620	-0.32%
2020/03/25	2	29.48	0	0.00	29.35	2	611	0.33%
2020/03/24	19	28.17	5	28.00	28.25	14	614	2.28%
2020/03/23	6	26.67	0	0.00	27.00	6	622	0.96%
2020/03/20	1	27.70	0	0.00	27.80	1	620	0.16%
2020/03/19	20	26.23	2	25.90	25.60	18	607	2.96%
2020/03/17	11	28.50	0	0.00	28.70	11	584	1.88%
2020/03/13	94	28.41	0	0.00	29.00	94	565	16.61%
2020/03/12	147	32.59	0	0.00	31.20	147	541	27.13%	大買/鉅額交易
2020/03/11	30	33.73	0	0.00	33.60	30	522	5.74%
2020/03/10	105	32.93	2	32.95	33.60	103	522	19.70%	大買/鉅額交易
2020/03/09	61	33.97	2	34.50	33.90	59	507	11.62%
2020/03/06	17	34.57	0	0.00	34.60	17	504	3.37%
2020/03/05	1	34.95	0	0.00	34.95	1	502	0.20%
2020/03/04	11	34.67	0	0.00	34.70	11	506	2.17%
2020/03/03	16	34.92	0	0.00	34.80	16	519	3.08%
2020/03/02	81	34.81	0	0.00	34.55	81	520	15.55%
2020/02/27	71	35.38	0	0.00	35.30	71	513	13.83%
2020/02/25	5	35.25	0	0.00	35.45	5	519	0.96%
2020/02/24	21	35.51	0	0.00	35.65	21	523	4.01%
2020/02/20	1	35.80	0	0.00	35.75	1	520	0.19%
2020/02/11	2	35.20	0	0.00	35.05	2	557	0.36%
2020/02/10	1	35.15	0	0.00	34.95	1	554	0.18%
2020/02/07	1	35.80	1	36.05	35.80	0	547	0.00%
2020/01/30	1	36.50	0	0.00	36.50	1	582	0.17%
2019/12/30	1	39.60	1	39.60	39.60	0	717	0.00%
2019/12/27	0	0.00	1	39.75	39.60	-1	733	-0.14%
2019/12/25	0	0.00	1	39.80	39.85	-1	785	-0.13%
2019/12/20	2	40.15	1	40.20	40.15	1	833	0.12%
2019/12/19	1	40.30	6	40.00	40.25	-5	830	-0.60%
2019/12/12	0.2	39.40	0	0.00	39.60	0.2	846	0.02%
2019/12/04	0	0.00	3	39.05	38.95	-3	923	-0.32%
2019/11/26	1	39.45	0	0.00	39.35	1	924	0.11%
2019/11/22	0	0.00	10	39.03	39.00	-10	918	-1.09%
2019/11/18	10	38.80	0	0.00	39.30	10	943	1.06%
2019/11/04	0	0.00	1	39.90	40.25	-1	982	-0.10%
2019/10/29	0	0.00	2	39.33	39.10	-2	975	-0.20%
2019/10/22	1	38.80	0	0.00	39.10	1	991	0.10%
2019/10/18	0	0.00	1	39.50	39.50	-1	980	-0.10%
2019/10/09	2	37.00	0	0.00	36.90	2	944	0.21%
2019/10/07	1	37.20	0	0.00	36.80	1	942	0.11%
2019/10/04	4	37.36	0	0.00	37.20	4	1,001	0.40%
2019/10/03	1	38.05	1	38.10	38.00	0	1,043	0.00%
2019/10/01	2	37.93	1	38.05	37.95	1	1,070	0.09%
2019/09/27	3	38.68	0	0.00	38.70	3	1,051	0.29%
2019/09/26	2	39.30	0	0.00	39.10	2	1,063	0.19%
2019/09/25	2	39.50	0	0.00	39.05	2	1,072	0.19%
2019/09/24	3	40.08	0	0.00	40.05	3	1,055	0.28%
2019/09/23	0.5	40.25	0	0.00	40.10	0.5	1,060	0.05%
2019/09/20	1	40.00	0	0.00	40.30	1	1,064	0.09%
2019/09/18	0.5	39.90	0	0.00	39.75	0.5	1,054	0.05%
2019/09/17	1	39.70	0	0.00	39.70	1	1,052	0.10%
2019/09/10	1	39.90	0	0.00	40.10	1	1,059	0.09%
2019/09/05	2	41.95	0	0.00	41.85	2	1,016	0.20%
2019/08/26	1	41.50	0	0.00	41.45	1	1,047	0.10%
2019/08/20	11	42.96	1	43.20	42.95	10	1,067	0.94%
2019/08/07	1	41.80	0	0.00	41.70	1	1,275	0.08%
2019/08/06	1	41.20	0	0.00	41.30	1	1,320	0.08%
2019/07/24	0	0.00	1	45.80	45.80	-1	1,606	-0.06%
2019/07/16	1	44.60	0	0.00	44.45	1	1,753	0.06%
2019/07/15	0	0.00	2	45.00	44.60	-2	1,756	-0.11%
2019/07/11	0	0.00	1	45.35	45.30	-1	1,797	-0.06%
2019/07/10	2	45.55	0.4	45.60	45.20	1.6	1,821	0.09%
2019/07/09	1	48.95	23	49.06	48.95	-22	1,784	-1.23%
2019/07/05	1	48.25	0	0.00	48.25	1	1,791	0.06%
2019/07/04	3	48.30	0	0.00	48.15	3	1,838	0.16%
2019/07/03	0	0.00	4	48.35	48.25	-4	1,838	-0.22%
2019/07/01	5	48.11	0	0.00	47.95	5	1,843	0.27%
2019/06/28	1	47.90	0	0.00	47.90	1	1,863	0.05%
2019/06/25	1	47.60	0	0.00	47.60	1	1,999	0.05%
2019/06/14	0	0.00	1	46.55	46.55	-1	2,110	-0.05%
2019/05/29	3	46.20	2	46.35	45.50	1	2,155	0.05%
2019/05/23	4	46.70	1	46.25	46.25	3	2,142	0.14%
2019/05/21	5	48.15	0	0.00	48.40	5	2,088	0.24%
2019/05/20	1	47.90	0	0.00	48.50	1	2,065	0.05%
2019/05/17	1	50.40	1	49.00	49.00	0	2,047	0.00%
2019/05/16	1	51.50	2	50.90	50.10	-1	2,022	-0.05%
2019/05/15	5	51.40	22.4	51.14	51.70	-17.4	1,996	-0.87%
2019/05/14	1	50.00	9	48.87	50.30	-8	1,919	-0.42%
2019/05/13	2	51.10	9	51.31	50.40	-7	1,877	-0.37%
2019/05/10	0	0.00	12	49.98	50.00	-12	1,744	-0.69%
2019/05/09	0	0.00	11	49.75	49.60	-11	1,700	-0.65%
2019/05/08	1	49.80	0	0.00	49.80	1	1,677	0.06%
2019/05/06	1	48.00	0	0.00	47.90	1	1,626	0.06%
2019/05/03	1	49.00	1	48.90	48.90	0	1,606	0.00%
2019/05/02	1	49.45	0	0.00	49.90	1	1,582	0.06%
2019/04/29	0	0.00	1	48.65	48.65	-1	1,548	-0.06%
2019/04/26	4	49.94	0	0.00	49.65	4	1,528	0.26%
2019/04/24	0	0.00	2	50.00	49.85	-2	1,471	-0.14%
2019/04/22	3	49.13	0	0.00	48.75	3	1,420	0.21%
2019/04/19	1	49.60	1	50.10	49.80	0	1,395	0.00%
2019/04/18	1	49.80	0	0.00	49.60	1	1,383	0.07%
2019/04/17	1	49.40	34	50.06	49.80	-33	1,359	-2.43%
2019/04/16	5	50.17	2	50.00	49.95	3	1,325	0.23%
2019/04/15	0	0.00	1	50.80	51.00	-1	1,297	-0.08%
2019/04/12	0	0.00	4	50.20	49.80	-4	1,266	-0.32%
2019/04/11	30	49.95	0	0.00	50.10	30	1,208	2.48%
2019/04/10	4	49.89	4	49.39	49.15	0	1,152	0.00%
2019/04/08	2	48.60	0	0.00	48.65	2	1,069	0.19%
2019/04/02	0	0.00	1	48.50	48.35	-1	1,023	-0.10%
2019/04/01	3	48.43	10	48.38	47.85	-7	992	-0.71%
2019/03/29	3	47.55	0	0.00	47.00	3	919	0.33%
2019/03/27	1	46.45	0	0.00	46.50	1	859	0.12%
2019/03/26	0	0.00	31	45.87	46.20	-31	834	-3.71%
2019/03/25	9	44.60	5	44.99	45.00	4	766	0.52%
2019/03/22	10	44.90	0	0.00	44.90	10	734	1.36%
2019/03/21	0	0.00	4	44.48	44.45	-4	712	-0.56%
2019/03/20	1	43.85	0	0.00	44.45	1	702	0.14%
2019/03/19	0	0.00	6	43.67	43.75	-6	688	-0.87%
2019/03/18	3	43.87	0	0.00	43.80	3	685	0.44%
2019/03/15	2	43.63	7	43.71	43.50	-5	677	-0.74%
2019/03/13	20	43.00	4	43.01	42.90	16	667	2.40%
2019/03/12	3	43.10	5	43.07	42.85	-2	676	-0.30%
2019/03/11	12	42.74	7	42.74	42.85	5	685	0.73%
2019/03/08	9	41.90	0	0.00	42.25	9	685	1.31%
2019/03/07	6	41.81	0	0.00	41.70	6	718	0.83%
2019/03/05	0	0.00	6	42.20	41.90	-6	764	-0.79%
2019/02/26	0	0.00	2	41.98	42.00	-2	799	-0.25%
2019/02/19	0	0.00	0	41.40	41.30	0	790	-0.01%
2019/02/18	0	0.00	9	41.25	41.15	-9	795	-1.13%
2019/02/15	1	41.90	1	42.45	41.70	0	783	0.00%
2019/02/14	0	0.00	3	41.83	42.20	-3	776	-0.39%
2019/02/13	0	0.00	1	41.45	41.30	-1	772	-0.13%
2019/01/21	2	41.30	0	0.00	40.95	2	791	0.25%
2019/01/15	2	40.73	0	0.00	39.95	2	793	0.25%
2019/01/14	1	40.60	1	40.55	40.50	0	783	0.00%
2019/01/10	1	40.85	1	40.95	41.20	0	790	0.00%
2019/01/09	2	40.75	0	0.00	40.80	2	798	0.25%
2019/01/07	8	40.55	0	0.00	40.20	8	807	0.99%
2019/01/04	16	40.09	0	0.00	40.05	16	816	1.96%
2019/01/03	9	41.18	0	0.00	41.15	9	879	1.02%
2018/12/25	2	42.10	0	0.00	42.30	2	907	0.22%
2018/12/21	6	41.92	0	0.00	41.80	6	936	0.64%
2018/12/14	1	43.20	0	0.00	43.50	1	942	0.11%
2018/12/11	0	0.00	10	43.14	43.10	-10	946	-1.06%
2018/12/10	0	0.00	10	42.85	42.90	-10	951	-1.05%
2018/12/07	0	0.00	1	43.05	43.80	-1	947	-0.11%
2018/12/06	5	43.50	5	42.85	42.60	0	955	0.00%
2018/12/05	10	44.15	0	0.00	43.85	10	948	1.05%
2018/12/04	1	44.80	4	44.96	44.90	-3	970	-0.31%
2018/12/03	13	45.07	0	0.00	44.85	13	992	1.31%
2018/11/29	0	0.00	1	44.70	43.75	-1	953	-0.10%
2018/11/28	0	0.00	1	43.50	43.50	-1	931	-0.11%
2018/11/27	0	0.00	6	43.00	43.40	-6	923	-0.65%
2018/11/23	0	0.00	8	41.38	41.55	-8	888	-0.90%
2018/11/22	0	0.00	3	41.73	40.65	-3	907	-0.33%
2018/11/19	2	40.95	0	0.00	41.00	2	978	0.20%
2018/11/16	6	40.68	10	40.65	40.50	-4	992	-0.40%
2018/11/14	0	0.00	6	40.36	40.20	-6	1,033	-0.58%
2018/11/13	0	0.00	15	40.03	40.35	-15	1,057	-1.42%
2018/11/12	1	40.25	9	40.39	39.90	-8	1,108	-0.72%
2018/11/09	5	39.98	19	40.40	40.10	-14	1,214	-1.15%
2018/11/08	3	40.65	0	0.00	40.80	3	1,358	0.22%
2018/11/07	0	0.00	5	39.39	39.95	-5	1,367	-0.37%
2018/11/06	3	39.00	8	39.82	38.80	-5	1,377	-0.36%
2018/11/02	0	0.00	31	39.57	39.40	-31	1,395	-2.22%
2018/11/01	0	0.00	2	39.15	39.65	-2	1,405	-0.14%
2018/10/31	2	38.35	0	0.00	38.40	2	1,410	0.14%
2018/10/30	20	37.29	0	0.00	37.70	20	1,428	1.40%
2018/10/26	59	37.81	0	0.00	37.25	59	1,555	3.79%
2018/10/25	21	38.27	0	0.00	38.50	21	1,573	1.33%
2018/10/24	0	0.00	2	39.15	39.40	-2	1,578	-0.13%
2018/10/22	2	39.95	0	0.00	39.90	2	1,607	0.12%
2018/10/15	1	38.00	3	38.30	37.85	-2	1,593	-0.13%
2018/10/12	0	0.00	2	37.83	38.20	-2	1,592	-0.13%
2018/10/11	0	0.00	10	37.60	37.35	-10	1,594	-0.63%
2018/10/08	0	0.00	2	41.05	40.95	-2	1,532	-0.13%
2018/10/05	0	0.00	2	41.10	41.00	-2	1,534	-0.13%
2018/10/02	3	41.80	0	0.00	42.25	3	1,530	0.20%
2018/09/21	1	43.05	0	0.00	42.60	1	1,592	0.06%
2018/09/13	0	0.00	1	43.30	43.50	-1	1,658	-0.06%
2018/09/11	0	0.00	4	43.30	43.20	-4	1,661	-0.24%
2018/09/10	0	0.00	6	42.89	42.75	-6	1,671	-0.36%
2018/09/07	3	46.55	1	46.20	44.80	2	1,864	0.11%
2018/09/06	7	45.91	0	0.00	46.00	7	1,844	0.38%
2018/09/03	0	0.00	3	45.25	44.75	-3	1,950	-0.15%
2018/08/31	0	0.00	1	45.85	45.85	-1	1,955	-0.05%
2018/08/30	0	0.00	2	46.20	46.30	-2	1,974	-0.10%
2018/08/29	3	46.27	1	46.20	46.30	2	1,985	0.10%
2018/08/28	0	0.00	2	46.40	46.50	-2	1,955	-0.10%
2018/08/24	3	45.25	5	45.20	45.00	-2	1,908	-0.10%
2018/08/22	2	45.83	0	0.00	45.20	2	1,912	0.10%
2018/08/21	2	45.60	0	0.00	45.95	2	1,903	0.11%
2018/08/20	2	45.25	1	45.65	44.90	1	1,895	0.05%
2018/08/17	0	0.00	3	45.80	45.40	-3	1,908	-0.16%
2018/08/16	3	45.20	1	44.85	45.85	2	1,861	0.11%
2018/08/15	4	43.29	10	44.18	44.15	-6	1,755	-0.34%
2018/08/13	1	41.40	2	41.58	41.55	-1	1,678	-0.06%
2018/08/10	3	42.25	0	0.00	42.00	3	1,663	0.18%
2018/08/08	0	0.00	3	41.85	42.00	-3	1,649	-0.18%
2018/08/03	6	40.28	6	41.24	40.95	0	1,645	0.00%
2018/08/02	3	43.10	1	43.10	43.25	2	1,551	0.13%
2018/08/01	2	43.75	3	43.75	43.70	-1	1,541	-0.06%
2018/07/31	0	0.00	1	43.20	42.85	-1	1,511	-0.07%
2018/07/30	0	0.00	3	42.85	43.00	-3	1,501	-0.20%
2018/07/24	0	0.00	1	41.10	41.30	-1	1,484	-0.07%
2018/07/23	0	0.00	1	41.45	41.55	-1	1,490	-0.07%
2018/07/20	5	41.86	29	41.97	41.70	-24	1,505	-1.59%
2018/07/19	7	41.84	1	41.85	41.80	6	1,505	0.40%
2018/07/18	26	42.47	0	0.00	42.00	26	1,517	1.71%
2018/07/11	1	41.10	0	0.00	41.25	1	1,565	0.06%
2018/07/10	1	41.30	0	0.00	41.85	1	1,568	0.06%
2018/07/04	1	41.00	0	0.00	40.80	1	1,605	0.06%
2018/07/03	2	41.90	0	0.00	41.50	2	1,611	0.12%
2018/07/02	1	43.00	30	43.01	43.00	-29	1,620	-1.79%
2018/06/28	30	42.90	0	0.00	42.75	30	1,676	1.79%
2018/06/27	1	43.60	0	0.00	42.85	1	1,676	0.06%
2018/06/26	1	42.50	1	42.70	43.00	0	1,686	0.00%
2018/06/25	1	43.00	0	0.00	43.60	1	1,667	0.06%
2018/06/22	2	42.50	0	0.00	42.55	2	1,660	0.12%
2018/06/20	4	43.73	0	0.00	43.80	4	1,659	0.24%
2018/06/19	1	44.30	0	0.00	44.15	1	1,663	0.06%
2018/06/15	2	45.70	2	44.95	44.95	0	1,663	0.00%
2018/06/14	1	44.85	0	0.00	45.00	1	1,438	0.07%
2018/06/13	1	45.40	0	0.00	45.40	1	1,444	0.07%
2018/06/12	2	45.20	0	0.00	44.70	2	1,441	0.14%
2018/06/11	5	45.10	0	0.00	45.65	5	1,385	0.36%
2018/06/08	1	46.00	0	0.00	46.00	1	1,409	0.07%
2018/06/07	10	47.70	11	46.56	47.10	-1	1,416	-0.07%
2018/06/05	0	0.00	40	47.01	47.00	-40	1,441	-2.77%
2018/06/04	40	46.98	0	0.00	47.40	40	1,479	2.70%
2018/05/31	0	0.00	15	47.00	47.90	-15	1,479	-1.01%
2018/05/30	0	0.00	2	46.80	46.80	-2	1,476	-0.14%
2018/05/29	0	0.00	1	47.65	47.55	-1	1,485	-0.07%
2018/05/28	0	0.00	2	47.60	48.00	-2	1,519	-0.13%
2018/05/25	0	0.00	20	47.85	47.20	-20	1,525	-1.31%
2018/05/24	20	46.70	0	0.00	47.10	20	1,510	1.32%
2018/05/22	2	47.60	4.3	47.33	47.30	-2.3	1,526	-0.15%
2018/05/21	16	46.77	3	46.23	47.15	13	1,519	0.86%
2018/05/16	0	0.00	1	45.35	44.95	-1	1,634	-0.06%
2018/05/15	1	44.80	0	0.00	44.40	1	1,691	0.06%
2018/05/14	0	0.00	2	45.13	45.40	-2	1,799	-0.11%
2018/04/24	0	0.00	11	42.42	42.35	-11	2,653	-0.41%
2018/04/19	3	44.15	1	44.35	44.35	2	3,197	0.06%
2018/04/18	3	44.00	15	43.34	43.30	-12	3,615	-0.33%
2018/04/17	4	44.59	11	44.10	44.00	-7	3,784	-0.18%
2018/04/16	3	45.10	6	45.35	45.30	-3	4,033	-0.07%
2018/04/13	0	0.00	4	45.69	45.55	-4	4,085	-0.10%
2018/04/12	7	45.09	0	0.00	45.15	7	4,140	0.17%
2018/04/11	3	46.75	0	0.00	46.30	3	4,140	0.07%
2018/04/10	7	47.44	5	47.45	47.10	2	4,235	0.05%
2018/04/09	3	47.05	1	47.35	47.15	2	4,294	0.05%
2018/04/03	8	47.38	2	47.28	47.30	6	4,412	0.14%
2018/04/02	13	47.45	14	47.96	48.00	-1	4,452	-0.02%
2018/03/30	1	45.10	0	0.00	45.30	1	4,645	0.02%
2018/03/29	3	45.03	0	0.00	45.00	3	4,935	0.06%
2018/03/27	0	0.00	3	45.83	46.00	-3	5,385	-0.06%
2018/03/26	1	45.35	0	0.00	45.30	1	5,509	0.02%
2018/03/23	1	45.90	0	0.00	45.75	1	5,695	0.02%
2018/03/22	1	46.65	0	0.00	46.50	1	5,687	0.02%
2018/03/21	1	46.90	0	0.00	46.95	1	5,678	0.02%
2018/03/16	3	47.20	0	0.00	47.25	3	5,658	0.05%
2018/03/14	7	47.07	22	47.12	47.35	-15	5,646	-0.27%
2018/03/13	0	0.00	11	47.95	48.00	-11	5,633	-0.20%
2018/03/12	1	48.60	0	48.60	48.50	1	5,630	0.02%
2018/03/09	12	48.25	2	48.55	49.00	10	5,632	0.18%
2018/03/08	2	47.00	0	0.00	46.80	2	5,634	0.04%
2018/02/21	2	50.90	0	0.00	50.90	2	5,563	0.04%
2018/02/09	2	48.50	2	49.50	50.70	0	5,536	0.00%
2018/02/07	0	0.00	2	49.05	49.05	-2	5,471	-0.04%
2018/02/06	2	47.43	0	0.00	47.35	2	5,452	0.04%
2018/02/05	0	0.00	1	51.00	52.60	-1	5,496	-0.02%
2018/02/02	1	52.90	0	0.00	52.90	1	5,490	0.02%
2018/01/31	2	53.70	0	0.00	53.80	2	5,515	0.04%
2018/01/29	26	55.32	21	54.37	53.70	5	5,645	0.09%
2018/01/26	12	54.45	3	54.70	55.90	9	5,568	0.16%
2018/01/25	3	54.93	2	55.30	54.30	1	5,551	0.02%
2018/01/24	10	54.70	2	55.00	55.00	8	5,524	0.14%
2018/01/23	1	55.70	2	55.35	53.50	-1	5,508	-0.02%
2018/01/22	2	53.90	0	0.00	54.60	2	5,472	0.04%
2018/01/19	0	0.00	4	54.68	53.40	-4	5,502	-0.07%
2018/01/18	4	54.73	0	0.00	54.50	4	5,542	0.07%
2018/01/17	2	55.45	5	54.90	54.40	-3	5,908	-0.05%
2018/01/16	0	0.00	6	53.78	53.90	-6	5,799	-0.10%
2018/01/15	3	55.27	12.5	53.66	54.80	-9.5	5,700	-0.17%
2018/01/12	20	53.90	49	53.94	53.20	-29	5,469	-0.53%
2018/01/11	12	50.18	5	50.26	51.00	7	5,056	0.14%
2018/01/10	38	49.76	29	49.94	48.95	9	4,929	0.18%
2018/01/09	10	47.75	17	47.43	47.50	-7	4,691	-0.15%
2018/01/08	10	46.68	8	46.78	47.10	2	4,696	0.04%
2018/01/05	0	0.00	1	47.25	46.60	-1	4,679	-0.02%
2018/01/04	1	49.25	0	0.00	47.10	1	4,710	0.02%
2018/01/03	0	0.00	1	48.45	48.70	-1	4,601	-0.02%
2018/01/02	20	49.40	22	48.88	48.85	-2	4,534	-0.04%