昇陽半導體 (8028)-永豐金-南京券商分點個股進出

台股 » 個股 » 昇陽半導體 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

昇陽半導體

(8028)

可現股當沖

股價
118.5
漲跌
▼2.0
漲幅
-1.66%
成交量
7,452張
產業
上市半導體類股
481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

昇陽半導體 (8028)籌碼相關－永豐金-南京券商分點個股進出

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-南京券商分點個股進出
永豐金-南京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
2024/09/06	6.1	119.01	8	120.81	118.50	-1.9	28,174	-0.01%
2024/09/05	1.1	122.94	0	0.00	120.50	1.1	28,647	0.00%
2024/09/04	1	120.07	0	0.00	122.50	1	28,595	0.00%
2024/09/03	3	129.50	2	128.25	128.00	1	28,500	0.00%
2024/09/02	116	128.10	115	131.34	128.00	1	28,426	0.00%	大買/大賣/
2024/08/30	117.1	131.21	114	134.82	131.00	3.1	28,361	0.01%	大買/大賣/
2024/08/29	8.5	133.74	5	134.70	134.50	3.5	28,182	0.01%
2024/08/28	133.5	133.96	125	136.55	133.50	8.5	28,099	0.03%	大買/大賣/
2024/08/27	41	134.00	39.1	136.19	135.50	1.9	27,764	0.01%
2024/08/26	37.1	139.09	57	139.17	133.50	-19.9	27,194	-0.07%
2024/08/23	27	135.67	19.1	136.25	138.50	7.9	26,295	0.03%
2024/08/22	169.1	127.65	175.1	131.94	127.50	-6	25,776	-0.02%	大買/大賣/
2024/08/21	3	125.67	18.1	127.92	132.00	-15.1	25,928	-0.06%
2024/08/20	33.1	130.33	24	130.15	127.50	9.1	26,015	0.03%
2024/08/19	37.1	130.74	34	133.85	128.50	3.1	25,054	0.01%
2024/08/16	12	131.71	12.2	131.56	133.50	-0.2	24,327	0.00%
2024/08/15	23	119.78	18	120.84	121.50	5	24,193	0.02%
2024/08/14	18	120.39	13	118.19	118.50	5	23,991	0.02%
2024/08/13	142	116.82	152	113.79	117.00	-10	24,020	-0.04%	大買/大賣/
2024/08/12	4	114.25	11	112.73	113.50	-7	23,577	-0.03%
2024/08/09	22	112.91	7	113.64	113.00	15	23,400	0.06%
2024/08/08	20	106.45	17.1	107.18	107.00	2.9	23,020	0.01%
2024/08/07	5	105.00	6	100.50	106.50	-1	22,515	0.00%
2024/08/06	14	99.94	20	96.71	96.90	-6	22,332	-0.03%
2024/08/05	4.1	102.19	2	100.50	99.90	2.1	21,900	0.01%
2024/08/02	3	113.50	8	114.00	111.00	-5	21,656	-0.02%
2024/08/01	132	117.47	131	121.68	117.00	1	21,431	0.00%	大買/大賣/
2024/07/31	8	123.88	7	121.79	119.00	1	21,034	0.00%
2024/07/30	10	118.85	27	119.76	124.50	-17	20,493	-0.08%
2024/07/29	156	115.89	152.1	123.04	115.00	4	19,850	0.02%	大買/大賣/
2024/07/26	28	117.82	36	115.96	118.50	-8	19,131	-0.04%
2024/07/23	12	110.96	3	113.67	114.50	9	18,606	0.05%
2024/07/22	14	109.82	11	110.64	107.50	3	18,327	0.02%
2024/07/19	3	116.50	1	118.00	114.50	2	18,031	0.01%
2024/07/18	6	107.58	0	0.00	109.00	6	17,476	0.03%
2024/07/17	6	112.83	3	113.50	111.50	3	17,322	0.02%
2024/07/16	1	114.50	19	115.63	114.50	-18	17,130	-0.11%
2024/07/15	187	117.38	164	120.60	117.00	23	16,963	0.14%	大買/大賣/
2024/07/12	8	119.88	0	0.00	120.00	8	16,816	0.05%
2024/07/11	133.1	124.42	136	127.59	125.00	-2.9	16,627	-0.02%	大買/大賣/
2024/07/10	16	121.09	6	120.50	123.00	10	15,948	0.06%
2024/07/09	4	111.88	4	115.75	112.00	0	15,552	0.00%
2024/07/08	42	117.37	37	116.09	116.50	5	15,152	0.03%
2024/07/05	23	117.37	20.1	118.68	121.50	2.9	14,547	0.02%
2024/07/04	12	107.54	7	109.79	110.50	5	13,688	0.04%
2024/07/03	4	98.75	14	97.95	100.50	-10	13,475	-0.07%
2024/07/02	120	90.72	145.3	89.36	91.60	-25.3	13,206	-0.19%	大買/大賣/
2024/07/01	14	90.31	36.1	89.52	88.70	-22.1	12,901	-0.17%
2024/06/28	89	88.87	107	88.08	88.50	-18	12,463	-0.14%	大賣/
2024/06/27	43	86.56	25	87.29	87.30	18	11,729	0.15%
2024/06/26	47	85.73	60	84.62	87.70	-13	11,467	-0.11%
2024/06/25	3	83.17	21	82.87	83.60	-18	11,050	-0.16%
2024/06/24	37	83.60	5	82.44	82.60	32	10,838	0.30%
2024/06/21	14	86.85	16	86.51	85.30	-2	10,512	-0.02%
2024/06/20	8	85.58	24	85.43	86.80	-16	10,281	-0.16%
2024/06/19	50	83.88	33.1	85.33	83.40	16.9	9,976	0.17%
2024/06/18	22	86.21	33.1	85.96	84.90	-11.1	9,489	-0.12%
2024/06/17	95.2	80.58	101	81.11	83.00	-5.9	8,790	-0.07%	大賣/
2024/06/14	208.5	77.13	146.1	78.10	77.50	62.5	8,104	0.77%	大買/大賣/
2024/06/13	202	76.49	206.5	72.85	77.50	-4.5	7,244	-0.06%	大買/大賣/
2024/06/12	13	67.82	6	69.40	70.50	7	6,220	0.11%
2024/06/11	6	63.92	18.1	64.10	64.10	-12.1	5,638	-0.21%
2024/06/07	10	64.40	6	64.65	64.20	4	5,552	0.07%
2024/06/06	5	64.00	7	64.01	64.00	-2	5,449	-0.04%
2024/06/05	8	63.45	7	65.44	63.20	1	5,393	0.02%
2024/06/04	9	65.61	2	65.90	65.20	7	5,358	0.13%
2024/06/03	10	67.35	9	66.56	66.90	1	5,298	0.02%
2024/05/31	13	62.98	11	63.21	62.60	2	5,089	0.04%
2024/05/30	5	64.18	6	65.83	64.20	-1	4,968	-0.02%
2024/05/29	7	67.46	16	67.74	66.80	-9	4,792	-0.19%
2024/05/28	2	68.10	3	67.60	67.60	-1	4,692	-0.02%
2024/05/27	67	67.73	164	67.92	69.10	-97	4,452	-2.18%	大賣/
2024/05/24	173	65.06	147.1	63.15	67.00	26	3,872	0.67%	大買/大賣/
2024/05/23	66	61.54	0	0.00	61.10	66	3,425	1.93%
2024/05/22	51	63.80	47	59.79	61.80	4	3,281	0.12%
2024/05/21	15.5	60.88	41.1	59.77	59.10	-25.6	2,995	-0.85%
2024/05/20	72	58.49	40	59.40	58.40	32	2,735	1.17%
2024/05/17	7	57.19	16	56.33	58.80	-9	2,507	-0.36%
2024/05/16	13.5	54.26	0	0.00	53.50	13.5	2,079	0.65%
2024/05/07	6	53.67	5.6	53.75	53.20	0.4	2,030	0.02%
2024/04/30	3	55.30	3	55.50	55.30	0	1,960	0.00%
2024/04/29	5	56.06	7	54.71	56.10	-2	1,904	-0.11%
2024/04/19	0	0.00	0.1	53.60	52.00	-0.1	1,708	0.00%
2024/04/18	6	53.60	6	54.40	53.60	0	1,668	0.00%
2024/04/17	0	0.00	1	54.00	54.70	-1	1,607	-0.06%
2024/04/08	3	52.50	3	53.10	52.50	0	1,390	0.00%
2024/03/25	0	53.20	1	53.30	53.00	-1	1,245	-0.08%
2024/03/21	1	52.70	0	0.00	53.00	1	1,217	0.08%
2024/03/20	1	52.80	0	0.00	52.70	1	1,226	0.08%
2024/03/07	2	53.75	0	0.00	51.70	2	1,225	0.16%
2024/03/05	10	52.80	10	52.60	52.60	0	1,203	0.00%
2024/02/29	0	0.00	1	52.10	52.10	-1	1,194	-0.08%
2024/02/27	3	53.23	1	53.00	53.00	2	1,180	0.17%
2024/02/26	2	54.40	0	0.00	54.80	2	1,124	0.18%
2024/02/16	0.1	52.00	3	52.00	52.20	-3	943	-0.31%
2024/01/22	0	0.00	1.2	51.00	51.40	-1.2	892	-0.13%
2024/01/19	0	0.00	1	49.65	49.55	-1	869	-0.12%
2024/01/18	1	49.20	0	0.00	49.30	1	862	0.12%
2024/01/04	0	0.00	0.1	51.20	50.80	-0.1	899	-0.01%
2023/12/28	1	52.00	0	0.00	52.10	1	908	0.11%
2023/12/22	0	0.00	1	52.40	52.20	-1	892	-0.11%
2023/12/19	0	0.00	1	51.40	52.00	-1	890	-0.11%
2023/12/18	0	0.00	4	52.60	52.10	-4	912	-0.44%
2023/12/11	1	50.50	0	0.00	50.50	1	910	0.11%
2023/12/07	2	51.10	31	50.60	50.70	-29	893	-3.25%
2023/12/06	2	51.70	0	0.00	51.70	2	877	0.23%
2023/12/05	7	51.47	0	0.00	52.40	7	870	0.80%
2023/12/04	0	0.00	1	52.80	52.30	-1	850	-0.12%
2023/11/30	0	0.00	2	53.00	53.30	-2	871	-0.23%
2023/11/29	0.1	52.50	0	0.00	53.00	0.1	845	0.01%
2023/11/28	0	0.00	1	51.90	51.70	-1	820	-0.12%
2023/11/22	2	52.70	0	0.00	53.00	2	785	0.25%
2023/11/21	4	53.30	2	53.05	53.10	2	777	0.26%
2023/11/20	2	51.60	0	0.00	51.70	2	758	0.26%
2023/11/15	0	0.00	2	51.40	51.50	-2	756	-0.26%
2023/11/07	5	51.26	0	0.00	51.20	5	793	0.63%
2023/11/06	4	51.70	0	0.00	51.70	4	833	0.48%
2023/11/03	0	0.00	1	51.00	50.80	-1	847	-0.12%
2023/11/02	10	50.50	0	0.00	50.40	10	868	1.15%
2023/10/31	1	49.00	0	49.30	48.80	1	963	0.10%
2023/10/20	1	50.00	0	0.00	49.70	1	1,431	0.07%
2023/10/19	4	50.90	6	50.80	50.90	-2	1,460	-0.14%
2023/09/22	0	0.00	1	52.80	52.80	-1	2,280	-0.04%
2023/09/21	0	0.00	15	52.60	52.60	-15	2,284	-0.66%
2023/09/20	1	54.60	0	0.00	54.20	1	2,263	0.04%
2023/09/08	0	0.00	1	54.50	54.50	-1	2,633	-0.04%
2023/09/01	0	0.00	1	56.90	56.70	-1	2,990	-0.03%
2023/08/31	0.1	56.20	0	0.00	56.30	0.1	3,111	0.00%
2023/08/28	0	0.00	1	55.20	55.20	-1	3,150	-0.03%
2023/08/25	1	55.70	0	0.00	55.70	1	3,156	0.03%
2023/08/15	4	54.85	3	55.10	55.10	1	3,228	0.03%
2023/08/07	0	0.00	1	57.80	58.10	-1	3,147	-0.03%
2023/08/04	3	58.30	3	59.70	58.30	0	3,099	0.00%
2023/08/02	6.1	59.95	6	60.70	59.80	0.1	3,046	0.00%
2023/07/31	2	61.35	0	0.00	61.00	2	2,987	0.07%
2023/07/28	19	62.50	18	63.50	62.50	1	2,941	0.03%
2023/07/27	1	62.90	0.1	62.90	63.50	1	2,880	0.03%
2023/07/25	0	0.00	1	59.90	61.60	-1	2,619	-0.04%
2023/07/24	1	60.60	0	0.00	59.60	1	2,601	0.04%
2023/07/20	0.1	61.80	0	0.00	62.40	0.1	2,575	0.00%
2023/07/18	0	0.00	2	62.80	61.10	-2	2,588	-0.08%
2023/07/14	5	63.86	4	63.90	64.60	1	2,461	0.04%
2023/07/13	6	63.07	4	62.83	61.50	2	2,316	0.09%
2023/07/10	1	61.20	0	0.00	60.70	1	2,166	0.05%
2023/07/07	0	0.00	2	60.95	61.00	-2	2,183	-0.09%
2023/07/06	0	0.00	0.1	61.30	60.50	-0.1	2,212	0.00%
2023/07/04	0	0.00	2	61.80	62.10	-2	2,629	-0.08%
2023/07/03	0	0.00	1	61.20	61.40	-1	2,750	-0.04%
2023/06/30	0	0.00	1	60.00	60.10	-1	2,905	-0.03%
2023/06/27	2	59.50	2	60.40	59.50	0	3,000	0.00%
2023/06/26	0	0.00	5	60.10	60.30	-5	3,026	-0.17%
2023/06/20	3	61.67	1	62.20	61.40	2	3,038	0.07%
2023/06/19	1	61.80	0.1	62.60	61.80	0.9	3,077	0.03%
2023/06/16	15	62.75	10	63.94	62.70	5	3,065	0.16%
2023/06/15	8	64.40	14	64.30	63.60	-6	3,029	-0.20%
2023/06/14	12	62.68	0	0.00	62.60	12	2,849	0.42%
2023/06/13	1	62.30	9	62.63	63.10	-8	2,779	-0.29%
2023/06/09	14	61.53	8	61.75	61.40	6	2,556	0.23%
2023/06/08	7	59.90	38.1	60.11	59.90	-31.1	2,505	-1.24%
2023/06/07	37	61.90	0	0.00	61.70	37	2,473	1.50%
2023/06/06	6	62.67	7	62.37	61.30	-1	2,440	-0.04%
2023/06/02	1	60.20	0	0.00	60.30	1	2,353	0.04%
2023/05/31	1	59.70	0	0.00	59.70	1	2,353	0.04%
2023/05/30	3	59.40	0	0.00	58.90	3	2,352	0.13%
2023/05/29	6.1	59.40	0	0.00	59.90	6.1	2,370	0.26%
2023/05/26	0	0.00	2	59.50	58.70	-2	2,372	-0.08%
2023/05/25	0	0.00	1	58.10	58.70	-1	2,320	-0.04%
2023/05/23	1	57.70	0	0.00	57.70	1	2,344	0.04%
2023/05/19	0	0.00	2	58.00	57.50	-2	2,359	-0.08%
2023/05/18	0	0.00	56	57.67	57.60	-56	2,382	-2.35%
2023/05/11	0	0.00	2	56.80	55.90	-2	2,433	-0.08%
2023/05/10	3	57.10	3	57.20	57.20	0	2,446	0.00%
2023/05/09	0	0.00	2	58.00	56.80	-2	2,464	-0.08%
2023/05/03	0	0.00	1	58.10	57.90	-1	2,589	-0.04%
2023/04/28	0.1	57.40	3	57.40	57.30	-3	2,637	-0.11%
2023/04/26	0	0.00	1	55.40	56.50	-1	2,637	-0.04%
2023/04/21	2	58.20	2	57.90	57.90	0	2,680	0.00%
2023/04/19	0	0.00	1	60.50	59.70	-1	2,712	-0.04%
2023/04/18	2	61.80	5.1	60.60	60.50	-3.1	2,694	-0.11%
2023/04/17	6	61.70	8	62.23	61.70	-2	2,686	-0.07%
2023/04/14	6	61.98	12	61.29	62.20	-6	2,659	-0.23%
2023/04/13	0	62.20	2	62.05	61.40	-2	2,611	-0.08%
2023/04/12	1	61.80	0	0.00	62.40	1	2,608	0.04%
2023/04/11	5	63.26	3	62.60	62.70	2	2,567	0.08%
2023/04/10	12	63.15	4	65.00	63.10	8	2,529	0.32%
2023/04/07	1	63.60	2.1	64.48	64.10	-1	2,376	-0.04%
2023/04/06	4	62.30	8	62.25	62.30	-4	2,106	-0.19%
2023/03/31	5	60.88	4	61.03	61.80	1	1,966	0.05%
2023/03/30	5	60.00	2	59.00	60.00	3	1,858	0.16%
2023/03/29	1	58.30	1	57.50	57.40	0	1,836	0.00%
2023/03/23	0	0.00	0.1	59.50	59.50	-0.1	2,065	0.00%
2023/03/22	4	59.38	0	0.00	59.20	4	2,227	0.18%
2023/03/21	0	59.00	0	0.00	58.80	0	2,304	0.00%
2023/03/20	1	58.50	0	0.00	58.50	1	2,330	0.04%
2023/03/15	0	0.00	1	57.90	57.80	-1	2,675	-0.04%
2023/03/09	1	59.10	0	0.00	58.30	1	3,614	0.03%
2023/03/06	0	0.00	0	57.70	57.70	0	3,609	0.00%
2023/02/20	0.1	58.00	0	0.00	58.10	0.1	4,138	0.00%
2023/02/02	1	60.50	0	0.00	60.40	1	4,846	0.02%
2023/02/01	1	60.40	0	0.00	59.60	1	4,895	0.02%
2023/01/30	0.1	58.50	0	0.00	58.80	0.1	5,037	0.00%
2023/01/16	0.1	57.40	0	0.00	57.00	0.1	5,244	0.00%
2023/01/12	4	57.30	4	58.00	57.30	0	5,512	0.00%
2023/01/11	3	57.80	4	58.45	57.80	-1	5,721	-0.02%
2023/01/10	2	59.15	1	58.60	58.00	1	5,901	0.02%
2023/01/06	4	56.30	4	56.10	56.30	0	5,879	0.00%
2023/01/05	3	57.97	3	57.50	56.20	0	5,933	0.00%
2023/01/04	1	57.60	1	57.00	57.00	0	5,966	0.00%
2022/12/30	1	57.00	2	56.90	56.30	-1	6,038	-0.02%
2022/12/29	1	55.60	1	55.00	56.20	0	6,080	0.00%
2022/12/27	2	58.10	2	57.50	58.10	0	6,145	0.00%
2022/12/23	2	57.70	0	0.00	57.50	2	6,178	0.03%
2022/12/22	1	59.30	1	60.90	59.20	0	6,195	0.00%
2022/12/21	2	59.30	1	59.40	58.90	1	6,212	0.02%
2022/12/20	6	59.07	7	60.20	58.60	-1	6,247	-0.02%
2022/12/19	6	60.50	6	61.10	60.50	0	6,242	0.00%
2022/12/16	4	60.80	2	60.70	60.80	2	6,246	0.03%
2022/12/15	38	61.85	36	62.66	61.80	2	6,224	0.03%
2022/12/14	3	62.37	3	62.13	62.90	0	6,129	0.00%
2022/12/13	1	61.50	0	0.00	61.10	1	5,947	0.02%
2022/12/12	2	59.50	0	0.00	60.00	2	5,833	0.03%
2022/12/09	50	60.33	46	59.69	60.20	4	5,812	0.07%
2022/12/08	0	0.00	40	59.50	59.30	-40	5,715	-0.70%
2022/12/07	7	61.14	5	61.40	58.20	2	5,637	0.04%
2022/12/06	42	61.35	41	63.40	61.30	1	5,547	0.02%
2022/12/05	2	61.60	17	60.30	63.90	-15	5,209	-0.29%
2022/12/02	12	58.09	4	57.43	58.10	8	4,856	0.16%
2022/12/01	3	56.60	3	57.23	56.50	0	4,871	0.00%
2022/11/30	2	55.70	2	55.20	55.80	0	4,902	0.00%
2022/11/29	3	55.17	3	53.93	55.20	0	4,936	0.00%
2022/11/28	3	54.00	3	53.57	54.00	0	4,952	0.00%
2022/11/25	3	54.43	4	55.23	54.10	-1	4,984	-0.02%
2022/11/24	3	54.90	9	54.93	54.90	-6	5,065	-0.12%
2022/11/23	3	54.63	6	55.50	54.40	-3	5,081	-0.06%
2022/11/22	8	54.45	8	55.30	54.50	0	5,155	0.00%
2022/11/21	2	55.75	2	56.60	55.50	0	5,267	0.00%
2022/11/18	18	56.68	16	58.04	56.70	2	5,452	0.04%
2022/11/17	2	58.10	1	57.50	58.50	1	5,424	0.02%
2022/11/16	6	58.07	5	58.08	58.20	1	5,389	0.02%
2022/11/15	6	57.22	3	57.03	57.10	3	5,330	0.06%
2022/11/14	2	55.05	2	54.95	55.60	0	5,891	0.00%
2022/11/11	6	54.08	10.2	54.30	54.50	-4.2	6,061	-0.07%
2022/11/09	3	53.23	3	53.40	53.10	0	6,539	0.00%
2022/11/08	2	53.50	5	53.40	52.30	-3	6,793	-0.04%
2022/11/07	5	53.02	3	52.83	52.60	2	6,850	0.03%
2022/11/04	3	52.60	4	51.75	52.60	-1	6,993	-0.01%
2022/11/02	0	0.00	1	51.10	51.30	-1	7,254	-0.01%
2022/10/28	11	50.85	9	49.80	49.50	2	8,474	0.02%
2022/10/27	50	52.56	11	52.70	52.50	39	8,667	0.45%
2022/10/25	2	51.45	2	51.75	51.10	0	8,636	0.00%
2022/10/24	1	51.00	2	51.50	50.80	-1	8,559	-0.01%
2022/10/21	28	50.21	27	50.57	50.10	1	8,563	0.01%
2022/10/20	95	50.96	90	51.59	50.80	5	8,566	0.06%
2022/10/19	4	50.68	2	51.40	51.60	2	8,356	0.02%
2022/10/18	4	50.09	0	0.00	49.90	4	8,178	0.05%
2022/10/17	10	46.95	10	47.95	48.40	0	8,043	0.00%
2022/10/13	9	46.78	9	50.19	46.60	0	8,311	0.00%
2022/10/12	3	49.90	3	49.67	50.10	0	8,592	0.00%
2022/10/07	1	54.60	2	54.05	53.40	-1	9,404	-0.01%
2022/10/05	1	56.10	1	54.40	54.20	0	9,688	0.00%
2022/09/28	0.1	53.00	3.1	52.90	52.70	-2.9	10,045	-0.03%
2022/09/27	1	56.50	0	0.00	56.30	1	10,060	0.01%
2022/09/22	0	0.00	1	61.20	62.20	-1	10,330	-0.01%
2022/09/21	1	62.20	1	64.20	62.20	0	10,641	0.00%
2022/09/20	0.1	64.20	0	0.00	64.30	0.1	11,062	0.00%
2022/09/19	8	63.30	8	63.80	63.30	0	11,353	0.00%
2022/09/16	10	63.90	11	64.13	63.90	-1	11,420	-0.01%
2022/09/15	9	65.00	9.3	65.98	65.00	-0.3	11,493	0.00%
2022/09/14	0	0.00	5	66.00	65.80	-5	11,567	-0.04%
2022/09/13	1	68.00	0	0.00	66.80	1	11,650	0.01%
2022/09/05	28.1	66.92	28	68.84	66.80	0.1	12,612	0.00%
2022/09/02	42.3	68.68	44	68.88	68.50	-1.7	12,673	-0.01%
2022/09/01	1	69.20	0	0.00	68.30	1	12,811	0.01%
2022/08/31	36	70.13	34.4	69.93	70.20	1.6	13,111	0.01%
2022/08/30	0	0.00	5	70.30	70.00	-5	13,538	-0.04%
2022/08/29	7	70.04	0	0.00	69.60	7	13,890	0.05%
2022/08/26	44	72.21	45	73.48	72.20	-1	13,913	-0.01%
2022/08/25	88	72.21	90.4	71.71	72.20	-2.4	13,962	-0.02%
2022/08/24	181	70.80	181	70.67	70.90	0	13,922	0.00%	大買/大賣/
2022/08/23	119	70.43	118	69.07	70.60	1	14,184	0.01%	大買/大賣/
2022/08/22	7	70.46	5	70.36	70.20	2	14,231	0.01%
2022/08/19	252	71.77	256	73.29	71.30	-4	14,504	-0.03%	大買/大賣/
2022/08/18	4	72.00	4	70.85	72.50	0	14,848	0.00%
2022/08/17	8	69.63	4	70.73	69.40	4	14,996	0.03%
2022/08/16	61	72.74	14	72.14	72.50	47	14,797	0.32%
2022/08/15	13	70.62	8	70.13	69.80	5	14,531	0.03%
2022/08/12	44	68.61	44	69.39	68.60	0	14,503	0.00%
2022/08/11	3	68.60	4	67.35	68.60	-1	14,578	-0.01%
2022/08/10	2	66.65	1	65.80	65.80	1	14,445	0.01%
2022/08/09	20	68.86	20	69.72	68.30	0	14,327	0.00%
2022/08/08	15	69.40	14.2	69.21	69.40	0.9	14,183	0.01%
2022/08/05	85	67.92	85.1	67.91	68.00	-0.1	13,670	0.00%
2022/08/04	3	66.10	4	66.83	66.70	-1	13,321	-0.01%
2022/08/03	86	63.22	87	65.29	63.40	-1	12,921	-0.01%
2022/08/02	3	65.20	3	64.70	65.20	0	12,660	0.00%
2022/08/01	6	65.05	4	64.05	65.20	2	12,582	0.02%
2022/07/29	4	63.73	11	63.67	63.70	-7	12,519	-0.06%
2022/07/28	44	63.44	44	65.34	63.40	0	12,481	0.00%
2022/07/27	62	64.53	62	63.55	64.70	0	12,393	0.00%
2022/07/26	38	63.72	37	64.78	63.60	1	12,340	0.01%
2022/07/25	2	65.15	0	0.00	65.00	2	12,336	0.02%
2022/07/21	4	65.05	4	64.73	64.50	0	12,297	0.00%
2022/07/20	1	67.70	2	69.85	67.70	-1	12,165	-0.01%
2022/07/19	4	70.58	2	68.95	68.20	2	12,041	0.02%
2022/07/18	18	74.42	21.3	73.72	73.10	-3.3	11,810	-0.03%
2022/07/15	128	71.71	128.8	68.27	73.10	-0.8	11,576	-0.01%	大買/大賣/
2022/07/14	49	65.96	49.2	64.37	66.50	-0.2	11,220	0.00%
2022/07/13	11	63.20	19	63.02	63.20	-8	11,038	-0.07%
2022/07/12	7	58.81	7	58.29	59.40	0	10,898	0.00%
2022/07/11	37	58.60	37	58.86	59.40	0	10,872	0.00%
2022/07/08	36	56.34	35	56.48	56.30	1	10,833	0.01%
2022/07/06	2	57.90	3	54.83	53.90	-1	10,715	-0.01%
2022/07/04	2	57.30	2	58.40	56.80	0	10,582	0.00%
2022/07/01	10	60.41	20	60.75	59.40	-10	10,631	-0.09%
2022/06/30	13	66.05	4	65.73	63.30	9	10,584	0.09%
2022/06/29	13	67.02	12	68.05	66.50	1	10,453	0.01%
2022/06/28	12	70.94	16	70.57	71.40	-4	10,183	-0.04%
2022/06/27	20	68.75	30	66.39	69.90	-10	9,902	-0.10%
2022/06/24	4	64.03	6	64.52	63.60	-2	9,732	-0.02%
2022/06/23	6	63.18	6	63.00	63.10	0	9,877	0.00%
2022/06/22	53	62.00	54	64.38	62.00	-1	10,135	-0.01%
2022/06/21	8	64.40	8	62.06	64.40	0	10,441	0.00%
2022/06/20	50	63.52	47	64.58	61.60	3	10,524	0.03%
2022/06/17	12	65.43	16	65.06	65.80	-4	10,362	-0.04%
2022/06/16	11	68.58	15	69.69	64.30	-4	10,177	-0.04%
2022/06/15	57	67.09	57	67.04	67.00	0	9,586	0.00%
2022/06/14	79	67.30	77	64.95	67.60	2	9,460	0.02%
2022/06/13	4	65.00	4	65.10	65.10	0	9,228	0.00%
2022/06/10	8.2	67.27	6	67.18	67.10	2.2	9,109	0.02%
2022/06/09	14	67.90	27	66.78	68.40	-13	8,926	-0.15%
2022/06/08	94	66.10	96	66.43	66.00	-2	8,562	-0.02%
2022/06/07	20	65.88	23	64.30	65.50	-3	8,035	-0.04%
2022/06/06	97.9	61.21	96	63.65	61.20	1.9	7,640	0.03%
2022/06/02	4	63.15	2	64.35	63.70	2	7,519	0.03%
2022/06/01	6	63.20	2	62.10	63.10	4	7,329	0.05%
2022/05/31	13	61.84	13.2	63.21	61.60	-0.2	7,145	0.00%
2022/05/30	11	64.16	25	64.67	63.70	-14	6,817	-0.21%
2022/05/27	18	65.25	16	66.03	64.60	2	6,655	0.03%
2022/05/26	40.3	66.71	32	68.23	65.30	8.3	6,233	0.13%
2022/05/25	8	64.34	6.4	65.51	66.20	1.6	5,104	0.03%
2022/05/24	1	60.70	0	0.00	60.20	1	4,716	0.02%
2022/05/23	95	60.80	96	61.45	60.70	-1	4,638	-0.02%
2022/05/20	49	60.41	111	61.25	60.50	-62	4,546	-1.36%	大賣/
2022/05/19	5	59.50	17	59.42	60.10	-12	4,270	-0.28%
2022/05/18	8	57.68	8	56.50	57.70	0	4,055	0.00%
2022/05/17	3	55.43	5	55.44	56.10	-2	4,013	-0.05%
2022/05/16	14	54.16	10	53.81	53.70	4	4,025	0.10%
2022/05/13	0	0.00	3	53.37	53.30	-3	3,986	-0.08%
2022/05/06	3	53.57	0	0.00	54.20	3	3,959	0.08%
2022/05/03	0	0.00	3	56.60	55.40	-3	3,900	-0.08%
2022/04/29	2	55.85	4	56.40	55.50	-2	3,892	-0.05%
2022/04/28	6	54.00	5	52.20	54.30	1	3,846	0.03%
2022/04/27	27	52.31	27	51.41	52.60	0	3,823	0.00%
2022/04/26	10	54.30	0	0.00	53.70	10	3,783	0.26%
2022/04/25	2.4	54.49	0	0.00	53.70	2.4	3,763	0.06%
2022/04/22	11	58.90	11	59.55	58.60	0	3,698	0.00%
2022/04/21	37	60.26	41	59.83	60.30	-4	3,602	-0.11%
2022/04/20	13	58.81	11	59.97	59.20	2	3,473	0.06%
2022/04/19	0	0.00	3	55.83	56.40	-3	3,318	-0.09%
2022/04/15	4	56.18	1	55.40	55.50	3	3,293	0.09%
2022/04/14	13	57.36	2	56.70	57.80	11	3,281	0.34%
2022/04/13	3	55.97	3	55.63	56.10	0	3,256	0.00%
2022/04/12	2	55.00	3	55.73	55.00	-1	3,275	-0.03%
2022/04/11	30	55.80	12	56.18	56.10	18	3,313	0.54%
2022/04/08	6	57.42	13	57.58	57.50	-7	3,435	-0.20%
2022/04/07	36	56.56	21	60.15	55.90	15	3,987	0.38%
2022/04/06	56	60.71	59.1	59.17	60.80	-3.1	4,099	-0.08%
2022/04/01	13	58.28	13	58.75	59.00	0	4,078	0.00%
2022/03/31	10	58.82	4	59.40	58.90	6	4,056	0.15%
2022/03/30	5	59.72	8	60.10	59.80	-3	3,981	-0.08%
2022/03/29	21	59.18	3	60.03	59.30	18	3,792	0.47%
2022/03/28	34	59.77	2	60.65	60.70	32	3,654	0.88%
2022/03/25	6	61.07	5	60.14	59.50	1	3,423	0.03%
2022/03/24	11	59.17	69.1	59.50	59.90	-58.1	3,069	-1.89%
2022/03/23	3	55.27	6	56.87	57.60	-3	2,659	-0.11%
2022/03/22	10	52.25	0	0.00	52.40	10	2,457	0.41%
2022/03/18	0	0.00	2	51.80	51.70	-2	2,443	-0.08%
2022/03/17	1	50.50	2	51.85	51.80	-1	2,442	-0.04%
2022/03/14	0	0.00	1	50.00	49.90	-1	2,393	-0.04%
2022/03/11	1	49.45	0	0.00	49.40	1	2,391	0.04%
2022/03/08	2	48.05	3	48.00	48.10	-1	2,389	-0.04%
2022/03/03	2	51.30	0	0.00	51.70	2	2,378	0.08%
2022/03/02	3	51.20	0	0.00	51.20	3	2,384	0.13%
2022/03/01	0	0.00	1	51.70	51.50	-1	2,372	-0.04%
2022/02/24	0	0.00	2	49.65	49.60	-2	2,376	-0.08%
2022/02/23	1	50.90	0	0.00	51.20	1	2,375	0.04%
2022/02/22	0	0.00	4	50.20	50.40	-4	2,381	-0.17%
2022/02/17	2	52.40	1	53.90	52.20	1	2,387	0.04%
2022/02/16	0	0.00	13	52.12	53.30	-13	2,361	-0.55%
2022/02/15	10	50.90	0	0.00	50.20	10	2,307	0.43%
2022/02/11	3	52.17	0	0.00	52.00	3	2,306	0.13%
2022/02/09	4	52.83	2	53.05	53.20	2	2,290	0.09%
2022/02/08	0	0.00	3	50.50	50.50	-3	2,252	-0.13%
2022/02/07	0	0.00	1	49.55	50.10	-1	2,269	-0.04%
2022/01/26	1	49.15	0	0.00	49.05	1	2,270	0.04%
2022/01/25	0	0.00	1	50.30	48.85	-1	2,276	-0.04%
2022/01/21	6	51.40	7	51.04	50.60	-1	2,272	-0.04%
2022/01/19	1	51.00	0	0.00	51.30	1	2,265	0.04%
2022/01/18	0	0.00	2	51.10	51.30	-2	2,263	-0.09%
2022/01/17	11	52.45	0	0.00	51.70	11	2,262	0.49%
2022/01/11	1	52.00	0	0.00	51.80	1	2,192	0.05%
2022/01/10	1	53.50	1	52.90	53.10	0	2,165	0.00%
2022/01/07	8	52.61	2	53.40	52.10	6	2,149	0.28%
2022/01/06	4	54.98	0	0.00	54.50	4	2,090	0.19%
2022/01/04	9	56.13	2	56.30	55.60	7	1,945	0.36%
2022/01/03	27	57.89	26	59.01	57.40	1	1,873	0.05%
2021/12/30	44	58.90	27	60.26	58.30	17	1,699	1.00%
2021/12/29	17	55.05	22	55.15	57.80	-5	1,093	-0.46%
2021/12/28	6	52.77	2	52.20	52.60	4	826	0.48%
2021/12/24	2	49.65	0	0.00	49.30	2	716	0.28%
2021/12/23	1	49.20	0	0.00	49.20	1	717	0.14%
2021/12/20	0	0.00	0.2	48.50	48.25	-0.2	734	-0.02%
2021/11/15	0	0.00	2	52.70	52.50	-2	1,588	-0.13%
2021/11/10	0	0.00	30	51.26	51.20	-30	1,594	-1.88%
2021/11/04	30	50.99	0	0.00	50.50	30	1,642	1.83%
2021/11/03	0	0.00	2	49.60	49.60	-2	1,666	-0.12%
2021/10/20	0	0.00	1	48.30	48.40	-1	2,120	-0.05%
2021/10/19	1	48.10	0	0.00	48.00	1	2,398	0.04%
2021/10/18	10	47.48	10	47.45	47.45	0	2,513	0.00%
2021/10/01	0	0.00	1	49.10	48.00	-1	2,723	-0.04%
2021/09/30	1	49.85	0	0.00	50.00	1	2,810	0.04%
2021/09/29	0	0.00	2	50.45	49.75	-2	2,881	-0.07%
2021/09/27	1	51.60	3	51.43	50.80	-2	2,918	-0.07%
2021/09/24	0	0.00	1	51.70	51.20	-1	2,921	-0.03%
2021/09/22	3	49.65	0	0.00	49.65	3	2,927	0.10%
2021/09/17	0	0.00	3	50.87	51.20	-3	2,914	-0.10%
2021/09/15	1	50.60	0	0.00	50.90	1	2,911	0.03%
2021/09/14	0	0.00	1	51.80	51.20	-1	2,905	-0.03%
2021/09/13	3	51.13	0	0.00	51.20	3	2,899	0.10%
2021/09/10	29	51.88	28	51.65	51.90	1	2,892	0.03%
2021/09/09	0	0.00	1	51.90	51.60	-1	2,884	-0.03%
2021/09/08	3	52.70	0	0.00	50.90	3	2,858	0.10%
2021/09/06	4	55.10	5	56.96	55.30	-1	2,749	-0.04%
2021/09/03	4	56.58	3	57.37	57.50	1	2,570	0.04%
2021/09/02	2	53.25	0	0.00	52.30	2	2,345	0.09%
2021/09/01	2	56.00	2	56.40	56.40	0	2,292	0.00%
2021/08/30	0	55.90	0	0.00	55.60	0	2,223	0.00%
2021/08/27	1	53.50	1	53.80	53.70	0	2,174	0.00%
2021/08/26	5	54.68	2	54.50	54.50	3	2,144	0.14%
2021/08/25	0	0.00	12	53.49	54.90	-12	2,079	-0.58%
2021/08/17	2	50.30	0	0.00	48.30	2	1,963	0.10%
2021/08/13	10	53.20	0	0.00	51.10	10	1,936	0.52%
2021/08/10	0	0.00	25	54.12	54.10	-25	1,895	-1.32%
2021/08/09	10	56.56	30	55.82	55.30	-20	1,899	-1.05%
2021/08/06	4	58.05	5	57.04	57.30	-1	1,863	-0.05%
2021/08/05	5	56.30	6	57.00	57.10	-1	1,769	-0.06%
2021/08/04	2	55.70	1	56.50	57.00	1	1,742	0.06%
2021/08/03	10	53.05	2	53.80	53.80	8	1,617	0.49%
2021/07/27	2	53.35	0	0.00	52.30	2	1,538	0.13%
2021/07/26	2	55.20	2	55.95	55.00	0	1,507	0.00%
2021/07/23	7	56.96	5	58.64	56.00	2	1,465	0.14%
2021/07/22	0	0.00	3	57.80	57.80	-3	1,189	-0.25%
2021/07/15	2	51.50	0	0.00	52.10	2	1,018	0.20%
2021/07/09	3	52.70	1	52.20	51.90	2	967	0.21%
2021/07/07	44	53.84	5	53.64	53.00	39	944	4.13%
2021/07/06	0	0.00	2	52.00	51.10	-2	852	-0.23%
2021/07/05	0	0.00	2	50.90	50.90	-2	794	-0.25%
2021/06/24	0	0.00	2	47.50	47.90	-2	862	-0.23%
2021/05/21	0	0.00	1	43.40	43.85	-1	1,184	-0.08%
2021/05/10	0.8	51.00	0	0.00	50.70	0.8	1,226	0.06%
2021/05/07	0	0.00	3	48.50	48.80	-3	1,228	-0.24%
2021/05/06	3	46.25	0	0.00	46.20	3	1,232	0.24%
2021/05/05	0	0.00	3	47.25	47.15	-3	1,235	-0.24%
2021/05/04	1	46.20	0	0.00	47.40	1	1,245	0.08%
2021/05/03	2	49.60	1	49.70	49.50	1	1,242	0.08%
2021/04/22	2	53.10	2	53.60	51.80	0	1,526	0.00%
2021/04/21	3	53.77	0	0.00	53.80	3	1,539	0.19%
2021/04/20	0	0.00	1	54.00	53.80	-1	1,597	-0.06%
2021/04/19	2	52.30	1	52.50	52.30	1	1,602	0.06%
2021/04/13	2	54.50	0	0.00	53.70	2	1,671	0.12%
2021/04/12	1	56.00	3	55.63	54.40	-2	1,679	-0.12%
2021/04/09	0	0.00	1	55.80	55.20	-1	1,694	-0.06%
2021/04/08	2	55.50	0	0.00	55.60	2	1,724	0.12%
2021/04/07	3	56.63	0	0.00	56.40	3	1,721	0.17%
2021/04/06	1	56.00	0	56.70	56.60	1	1,708	0.06%
2021/03/31	1	54.00	0	0.00	53.40	1	1,737	0.06%
2021/03/25	0	53.30	0	0.00	53.20	0	1,975	0.00%
2021/03/23	1	54.60	1	54.70	54.60	0	2,331	0.00%
2021/03/18	0	0.00	1	54.90	55.00	-1	3,268	-0.03%
2021/03/17	2	55.45	0	0.00	55.10	2	3,315	0.06%
2021/03/15	0	0.00	1	56.30	57.20	-1	3,397	-0.03%
2021/03/11	0	0.00	3	54.57	54.80	-3	3,456	-0.09%
2021/02/24	2	54.35	0	0.00	54.00	2	4,588	0.04%
2021/02/22	1	54.20	2	54.80	54.80	-1	4,595	-0.02%
2021/02/04	0.2	49.25	0	0.00	49.15	0.2	4,564	0.00%
2021/02/03	0	0.00	1	49.25	49.40	-1	4,565	-0.02%
2021/02/02	0	0.00	2	50.10	50.10	-2	4,549	-0.04%
2021/02/01	1	49.75	0	0.00	49.75	1	4,544	0.02%
2021/01/29	2	52.00	0	0.00	50.80	2	4,533	0.04%
2021/01/26	5	51.64	5	53.00	51.60	0	4,493	0.00%
2021/01/21	0.2	53.00	0	0.00	52.70	0.2	4,461	0.00%
2021/01/20	1.3	55.08	0	0.00	54.30	1.3	4,432	0.03%
2021/01/19	2	57.80	2	58.10	57.80	0	4,394	0.00%
2021/01/18	20	57.86	20	58.00	57.90	0	4,370	0.00%
2021/01/15	4	57.68	11	58.34	57.80	-7	4,463	-0.16%
2021/01/14	1	56.20	0	0.00	56.10	1	4,332	0.02%
2021/01/13	0	0.00	1	55.40	56.40	-1	4,308	-0.02%
2021/01/12	1	53.90	0	0.00	53.90	1	4,236	0.02%
2021/01/08	0	0.00	1	54.20	54.10	-1	4,203	-0.02%
2021/01/06	10	55.30	0	0.00	54.50	10	4,163	0.24%
2021/01/04	0	0.00	1	58.10	57.70	-1	4,096	-0.02%
2020/12/31	5	57.80	0	0.00	58.70	5	4,071	0.12%
2020/12/29	2	58.20	9	58.44	58.20	-7	4,017	-0.17%
2020/12/28	7	57.06	0	0.00	58.50	7	3,978	0.18%
2020/12/25	1	56.90	2	57.75	56.90	-1	3,923	-0.03%
2020/12/24	1	58.00	0	0.00	57.80	1	3,891	0.03%
2020/12/22	3	58.43	2	59.80	57.50	1	3,813	0.03%
2020/12/21	2	59.50	22	59.89	59.50	-20	3,742	-0.53%
2020/12/18	16	62.89	4	63.55	61.20	12	3,673	0.33%
2020/12/17	102	63.76	94	63.94	63.10	8	3,594	0.22%	大買/
2020/12/16	2	64.90	16	64.51	64.80	-14	3,335	-0.42%
2020/12/15	30	61.04	21	62.09	59.90	9	2,909	0.31%
2020/12/14	2	59.95	4	60.56	61.50	-2	2,534	-0.08%
2020/12/11	2	57.10	1	57.80	57.50	1	2,391	0.04%
2020/12/10	1	57.90	1	57.60	57.50	0	2,347	0.00%
2020/12/09	1	59.20	0	0.00	59.70	1	2,313	0.04%
2020/12/07	47	59.27	44	61.48	59.30	3	2,280	0.13%
2020/12/04	5	59.96	2	60.20	60.20	3	2,163	0.14%
2020/12/03	4	60.75	2	61.05	58.60	2	2,050	0.10%
2020/12/02	4	58.65	4	59.40	57.90	0	1,842	0.00%
2020/12/01	4	56.80	5	57.40	56.80	-1	1,706	-0.06%
2020/11/30	19	59.40	24	56.69	56.00	-5	1,620	-0.31%
2020/11/27	2	55.10	0	0.00	54.70	2	1,340	0.15%
2020/11/26	0	0.00	1	54.00	53.90	-1	1,273	-0.08%
2020/11/25	1	52.80	0	0.00	51.90	1	1,213	0.08%
2020/11/24	2	52.00	2	53.10	52.00	0	1,173	0.00%
2020/11/23	4	53.30	4	54.00	54.00	0	1,121	0.00%
2020/11/20	1	50.00	0	0.00	51.40	1	973	0.10%
2020/11/16	0	0.00	1	49.55	49.30	-1	961	-0.10%
2020/10/30	0	0.00	1	46.90	47.40	-1	1,010	-0.10%
2020/10/28	1	48.05	1	47.85	47.85	0	1,018	0.00%
2020/10/26	1	49.05	0	0.00	49.00	1	1,025	0.10%
2020/10/23	1	53.00	0	0.00	50.80	1	1,013	0.10%
2020/10/19	0	0.00	2	48.00	48.20	-2	1,080	-0.19%
2020/10/15	0	0.00	1	47.80	48.35	-1	1,094	-0.09%
2020/09/29	0	0.00	1	47.55	47.60	-1	1,320	-0.08%
2020/09/22	1	48.40	0	0.00	49.35	1	1,517	0.07%
2020/09/16	0	0.00	2	49.15	49.10	-2	1,749	-0.11%
2020/09/15	0	0.00	2	48.50	48.50	-2	1,758	-0.11%
2020/09/11	0	0.00	1	49.00	48.80	-1	1,783	-0.06%
2020/09/10	4	49.03	0	0.00	48.05	4	1,798	0.22%
2020/08/31	0	0.00	1	45.95	45.50	-1	2,681	-0.04%
2020/08/17	0	0.00	6	48.19	48.10	-6	2,909	-0.21%
2020/08/11	0	0.00	6	49.50	49.30	-6	2,918	-0.21%
2020/08/05	0	0.00	1	50.70	51.20	-1	3,081	-0.03%
2020/08/04	2	50.10	1	50.10	50.00	1	3,095	0.03%
2020/07/28	8	51.63	10	53.44	51.10	-2	3,183	-0.06%
2020/07/23	0	0.00	2	51.80	51.20	-2	3,121	-0.06%
2020/07/21	2	51.70	0	0.00	51.50	2	3,149	0.06%
2020/07/17	0	0.00	2	50.70	49.90	-2	3,159	-0.06%
2020/07/13	0	0.00	10	53.25	53.10	-10	3,221	-0.31%
2020/07/10	2	52.90	0	0.00	53.00	2	3,233	0.06%
2020/07/09	0	0.00	11	56.65	56.00	-11	3,202	-0.34%
2020/07/08	0	0.00	6	55.93	55.80	-6	3,177	-0.19%
2020/07/07	5	55.74	1	55.70	55.40	4	3,169	0.13%
2020/07/06	5	57.06	3	57.40	56.90	2	3,166	0.06%
2020/07/03	1	58.10	0	0.00	57.10	1	3,218	0.03%
2020/07/01	5	55.00	0	0.00	54.80	5	3,164	0.16%
2020/06/24	4	56.45	0	0.00	56.30	4	3,131	0.13%
2020/06/23	7	58.53	2	58.85	59.10	5	3,086	0.16%
2020/06/22	1	57.40	1	57.50	57.00	0	2,981	0.00%
2020/06/19	1	57.10	1	57.60	56.70	0	2,996	0.00%
2020/06/18	4	57.25	4	56.68	57.50	0	2,999	0.00%
2020/06/17	13	57.00	21	56.94	57.00	-8	2,992	-0.27%
2020/06/16	0	0.00	5	55.40	56.10	-5	2,994	-0.17%
2020/06/15	18	54.10	21	55.80	54.10	-3	3,021	-0.10%
2020/06/12	4	54.25	2	54.50	55.90	2	3,023	0.07%
2020/06/11	2	56.55	4	57.90	55.40	-2	3,025	-0.07%
2020/06/10	6	57.77	3	59.00	57.90	3	2,997	0.10%
2020/06/09	17	59.01	13	58.95	58.20	4	2,969	0.13%
2020/06/08	27	60.47	17	60.44	59.80	10	2,920	0.34%
2020/06/05	10	57.22	6	56.43	57.60	4	2,521	0.16%
2020/06/04	1	52.00	2	52.50	52.40	-1	2,367	-0.04%
2020/06/03	1	51.90	1	52.00	51.70	0	2,354	0.00%
2020/06/02	1	51.60	1	52.10	51.70	0	2,344	0.00%
2020/06/01	1	51.50	7	51.57	51.30	-6	2,323	-0.26%
2020/05/29	6	51.30	0	0.00	50.90	6	2,322	0.26%
2020/05/28	0	0.00	3	50.80	50.60	-3	2,327	-0.13%
2020/05/27	1	50.50	0	0.00	50.50	1	2,330	0.04%
2020/05/26	10	52.14	5	52.76	51.10	5	2,334	0.21%
2020/05/25	10	48.30	10	49.53	49.65	0	2,235	0.00%
2020/05/22	0	0.00	4	48.00	48.00	-4	2,242	-0.18%
2020/05/19	3	46.95	0	0.00	47.05	3	2,292	0.13%
2020/05/18	1	46.40	0	0.00	46.10	1	2,290	0.04%
2020/05/15	2	47.93	3	49.30	47.75	-1	2,276	-0.04%
2020/05/14	1	48.85	0	0.00	48.85	1	2,265	0.04%
2020/05/12	4	52.85	1	52.10	51.70	3	2,243	0.13%
2020/05/11	5	52.16	1	52.30	51.90	4	2,172	0.18%
2020/05/08	1	51.70	2	51.95	51.40	-1	2,156	-0.05%
2020/05/06	0	0.00	4	51.00	50.30	-4	2,131	-0.19%
2020/05/05	2	51.65	1	52.40	51.30	1	2,123	0.05%
2020/04/30	3	52.27	8	52.54	52.80	-5	2,116	-0.24%
2020/04/28	12	51.18	6	50.82	50.70	6	2,068	0.29%
2020/04/27	1	50.50	0	0.00	50.20	1	2,069	0.05%
2020/04/21	0	0.00	1	51.50	49.45	-1	2,040	-0.05%
2020/04/20	0	0.00	1	51.70	51.50	-1	2,036	-0.05%
2020/04/17	2	51.90	2	52.90	51.40	0	2,036	0.00%
2020/04/16	1	51.30	4	51.20	51.10	-3	2,022	-0.15%
2020/04/13	2	50.20	4	50.60	49.55	-2	2,025	-0.10%
2020/04/08	3	50.90	1	50.50	51.20	2	2,097	0.10%
2020/04/07	3	47.28	2	47.45	49.40	1	2,058	0.05%
2020/04/01	0	0.00	10	43.65	43.90	-10	2,417	-0.41%
2020/03/31	10	43.95	0	0.00	42.80	10	2,416	0.41%
2020/03/27	2	44.30	1	44.55	43.50	1	2,442	0.04%
2020/03/25	1	44.00	1	44.85	44.00	0	2,408	0.00%
2020/03/24	11	40.85	10	42.00	42.10	1	2,384	0.04%
2020/03/17	0	0.00	4	42.63	41.25	-4	2,404	-0.17%
2020/03/16	2	45.23	2	45.63	44.90	0	2,377	0.00%
2020/03/13	3	47.50	0	0.00	47.50	3	2,356	0.13%
2020/03/12	0	0.00	6	53.00	52.70	-6	2,323	-0.26%
2020/03/11	0	0.00	1	59.10	58.50	-1	2,393	-0.04%
2020/03/09	1	58.70	2	58.50	58.70	-1	2,398	-0.04%
2020/03/03	0	0.00	64	62.30	62.20	-64	2,458	-2.60%
2020/02/27	0	0.00	5	63.20	61.70	-5	2,476	-0.20%
2020/02/26	4	65.35	0	0.00	64.50	4	2,466	0.16%
2020/02/25	3	64.33	0	0.00	64.30	3	2,482	0.12%
2020/02/24	2	66.20	0	0.00	65.90	2	2,559	0.08%
2020/02/21	1	67.00	0	0.00	67.40	1	2,580	0.04%
2020/02/19	1	65.80	11	65.45	66.00	-10	2,568	-0.39%
2020/02/18	2	65.75	0	0.00	65.70	2	2,601	0.08%
2020/02/17	1	66.50	0	0.00	66.00	1	2,628	0.04%
2020/02/14	0	0.00	1	66.00	66.90	-1	2,640	-0.04%
2020/02/13	1	64.90	0	0.00	64.50	1	2,641	0.04%
2020/02/11	11	65.02	0	0.00	65.10	11	2,734	0.40%
2020/02/05	20	61.95	0	0.00	62.20	20	3,059	0.65%
2020/02/04	5	60.60	0	0.00	62.00	5	3,173	0.16%
2020/01/31	2	63.30	0	0.00	61.80	2	3,436	0.06%
2020/01/30	1	63.10	2	64.40	63.10	-1	3,740	-0.03%
2020/01/20	0	0.00	1	70.10	70.10	-1	3,859	-0.03%
2020/01/16	1	69.50	0	0.00	69.30	1	4,431	0.02%
2020/01/15	1	69.50	0	0.00	69.60	1	4,518	0.02%
2020/01/10	1	69.10	0	0.00	69.50	1	4,937	0.02%
2020/01/09	1	68.10	0	0.00	68.40	1	5,046	0.02%
2020/01/08	0	0.00	2	68.25	68.40	-2	5,294	-0.04%
2020/01/07	4	69.50	11	69.00	69.10	-7	5,315	-0.13%
2020/01/06	2	70.55	3	70.20	70.30	-1	5,349	-0.02%
2020/01/03	4	72.73	0	0.00	72.50	4	5,348	0.07%
2020/01/02	1	75.20	1	74.90	74.90	0	5,346	0.00%
2019/12/31	18	74.54	0	0.00	74.00	18	5,355	0.34%
2019/12/30	17	76.69	7	77.73	76.10	10	5,396	0.19%
2019/12/27	9	76.78	22	77.61	77.00	-13	5,335	-0.24%
2019/12/26	2	73.00	0	0.00	72.30	2	5,086	0.04%
2019/12/24	0	0.00	1	71.70	71.90	-1	5,197	-0.02%
2019/12/23	1	71.10	0	0.00	71.00	1	5,276	0.02%
2019/12/20	1	71.30	1	71.80	71.60	0	5,496	0.00%
2019/12/19	0	0.00	3	72.10	71.80	-3	5,933	-0.05%
2019/12/18	2	73.40	1	73.20	72.70	1	5,964	0.02%
2019/12/17	0	0.00	4	72.60	72.20	-4	6,031	-0.07%
2019/12/13	29	71.59	33	73.57	71.10	-4	6,258	-0.06%
2019/12/12	15	73.29	6	73.48	72.80	9	6,298	0.14%
2019/12/10	1	71.70	0	0.00	71.60	1	6,317	0.02%
2019/12/09	5	72.04	3	72.80	71.80	2	6,460	0.03%
2019/12/06	26	72.63	21	71.70	72.40	5	6,469	0.08%
2019/12/05	0	0.00	6	69.47	70.60	-6	6,397	-0.09%
2019/12/04	10	68.80	9	68.28	68.10	1	6,418	0.02%
2019/12/03	4	68.30	0	0.00	67.70	4	6,514	0.06%
2019/11/29	1	69.80	0	0.00	69.40	1	6,652	0.02%
2019/11/28	0	0.00	5	69.78	69.60	-5	6,712	-0.07%
2019/11/26	1	70.80	0	0.00	70.80	1	7,106	0.01%
2019/11/22	4	71.35	0	0.00	70.20	4	7,326	0.05%
2019/11/21	12	69.37	2	71.30	71.90	10	7,439	0.13%
2019/11/20	3	74.50	10	72.50	72.50	-7	7,592	-0.09%
2019/11/19	3	74.10	1	74.40	74.00	2	7,769	0.03%
2019/11/18	20	74.00	20	75.10	74.00	0	7,918	0.00%
2019/11/13	0	0.00	3	74.00	74.00	-3	8,517	-0.04%
2019/11/12	0	0.00	3	74.50	74.80	-3	8,588	-0.03%
2019/11/11	4	74.03	1	75.20	72.60	3	8,682	0.03%
2019/11/08	4	77.50	1	76.60	76.50	3	8,931	0.03%
2019/11/07	2	78.00	0	0.00	76.40	2	8,969	0.02%
2019/11/06	33	78.86	5	77.50	77.10	28	9,052	0.31%
2019/11/05	2	80.00	1	80.80	79.10	1	9,255	0.01%
2019/11/04	1	80.30	5	79.92	79.80	-4	9,438	-0.04%
2019/11/01	12	78.58	3	77.97	79.70	9	9,432	0.10%
2019/10/31	15	79.16	13	80.19	76.80	2	9,533	0.02%
2019/10/30	0	0.00	5	80.10	79.90	-5	9,485	-0.05%
2019/10/29	29	79.35	16	80.48	79.60	13	9,609	0.14%
2019/10/28	5	78.74	2	78.20	79.00	3	9,407	0.03%
2019/10/25	8	77.39	3	78.17	77.00	5	9,529	0.05%
2019/10/24	3	76.50	8	75.88	77.50	-5	9,358	-0.05%
2019/10/23	11	74.60	6	74.30	73.80	5	9,238	0.05%
2019/10/21	2	74.40	1	75.20	74.60	1	9,771	0.01%
2019/10/18	55	76.91	49	75.09	74.80	6	10,107	0.06%
2019/10/17	2	74.05	0	0.00	74.40	2	10,158	0.02%
2019/10/16	5	72.68	13	73.39	72.70	-8	10,075	-0.08%
2019/10/15	1	70.40	0	0.00	70.00	1	9,877	0.01%
2019/10/14	1	71.00	0	0.00	70.60	1	9,909	0.01%
2019/10/09	0	0.00	2	66.90	67.60	-2	9,904	-0.02%
2019/10/08	1	70.30	11	68.85	68.10	-10	9,994	-0.10%
2019/10/07	1	70.20	5	70.70	69.90	-4	10,015	-0.04%
2019/10/04	5	69.90	2	69.70	69.90	3	10,151	0.03%
2019/10/03	10	71.41	5	71.00	71.00	5	10,088	0.05%
2019/10/02	8	71.89	8	71.98	72.30	0	10,095	0.00%
2019/10/01	8	70.76	12	71.58	71.00	-4	10,106	-0.04%
2019/09/27	2	72.30	5	72.32	71.00	-3	10,063	-0.03%
2019/09/26	9	74.39	6	75.50	73.20	3	10,023	0.03%
2019/09/25	12	74.67	23	75.57	74.00	-11	10,053	-0.11%
2019/09/24	23	75.37	13	76.77	74.90	10	9,844	0.10%
2019/09/23	1	71.90	1	71.80	72.20	0	9,398	0.00%
2019/09/20	2	71.50	1	72.80	71.30	1	9,349	0.01%
2019/09/19	2	72.60	9	72.99	73.30	-7	9,247	-0.08%
2019/09/18	0	0.00	9	69.81	69.70	-9	9,032	-0.10%
2019/09/17	8	71.90	1	71.20	69.80	7	8,971	0.08%
2019/09/16	5	70.40	5	70.50	70.50	0	8,884	0.00%
2019/09/12	8	71.26	7	71.36	71.20	1	8,832	0.01%
2019/09/11	3	71.90	0	0.00	71.20	3	8,778	0.03%
2019/09/10	0	0.00	7	73.50	73.50	-7	8,614	-0.08%
2019/09/09	8	73.99	0	0.00	73.00	8	8,583	0.09%
2019/09/06	2	74.50	1	74.30	73.50	1	8,543	0.01%
2019/09/05	6	75.33	0	0.00	75.10	6	8,466	0.07%
2019/09/04	1	73.40	4	74.58	74.60	-3	8,348	-0.04%
2019/09/03	13	75.06	0	0.00	72.00	13	8,257	0.16%
2019/08/29	11	75.55	7	78.61	71.50	4	7,927	0.05%
2019/08/28	4	78.58	0	0.00	78.30	4	7,624	0.05%
2019/08/27	3	78.73	10	77.00	77.00	-7	7,463	-0.09%
2019/08/26	0	0.00	50	79.36	77.30	-50	7,357	-0.68%
2019/08/23	2	80.90	25	81.80	81.80	-23	7,213	-0.32%
2019/08/22	31	87.62	1	87.50	86.20	30	6,960	0.43%
2019/08/21	28	86.72	6	87.15	88.20	22	6,745	0.33%
2019/08/20	11	86.35	10	85.61	84.10	1	6,588	0.02%
2019/08/19	11	85.91	5	88.40	85.20	6	6,426	0.09%
2019/08/16	11	83.10	9	84.13	86.10	2	6,243	0.03%
2019/08/15	13	78.77	10	77.74	79.90	3	5,885	0.05%
2019/08/14	35	78.60	12	79.34	78.50	23	5,793	0.40%
2019/08/13	25	77.18	60	78.75	77.30	-35	5,674	-0.62%
2019/08/12	10	74.55	10	74.60	74.50	0	5,351	0.00%
2019/08/08	20	73.65	40	74.10	73.30	-20	5,274	-0.38%
2019/08/07	81	74.68	48	74.30	72.40	33	5,144	0.64%
2019/08/06	13	72.88	7	70.81	74.90	6	4,874	0.12%
2019/08/05	0	0.00	1	70.40	68.50	-1	4,619	-0.02%
2019/08/02	8	72.53	6	72.85	72.10	2	4,533	0.04%
2019/08/01	7	72.14	7	71.19	72.40	0	4,323	0.00%
2019/07/31	11	69.88	14	70.83	70.90	-3	4,137	-0.07%
2019/07/30	3	67.43	3	68.40	67.70	0	3,926	0.00%
2019/07/29	10	69.77	12	71.51	69.10	-2	3,808	-0.05%
2019/07/26	3	66.30	6	67.95	68.40	-3	3,531	-0.08%
2019/07/25	9	67.73	12	69.67	67.60	-3	3,402	-0.09%
2019/07/24	26	68.43	26	68.53	69.20	0	3,243	0.00%
2019/07/23	25	67.28	10	67.36	66.00	15	3,024	0.50%
2019/07/22	21	62.39	51	64.81	66.10	-30	2,567	-1.17%
2019/07/19	70	58.33	43	59.39	60.10	27	2,195	1.23%
2019/07/18	0	0.00	4	54.90	54.70	-4	1,881	-0.21%
2019/07/17	3	54.10	6	55.10	54.30	-3	1,849	-0.16%
2019/07/16	3	55.10	62	53.84	54.80	-59	1,813	-3.25%
2019/07/15	40	56.23	19	56.03	54.80	21	1,817	1.16%
2019/07/12	3	55.00	50	55.22	55.40	-47	1,796	-2.62%
2019/07/11	35	54.41	16	53.72	54.50	19	1,864	1.02%
2019/07/10	14	53.14	9	53.64	54.50	5	1,785	0.28%
2019/07/09	1	50.50	1	51.60	50.60	0	1,619	0.00%
2019/07/08	2	50.70	0	0.00	50.10	2	1,596	0.13%
2019/07/05	10	49.23	26	48.95	50.60	-16	1,593	-1.00%
2019/07/04	5	49.56	15	49.71	49.25	-10	1,578	-0.63%
2019/07/03	30	49.06	8	49.55	48.75	22	1,639	1.34%
2019/07/02	68	47.97	12	49.34	48.55	56	1,597	3.51%
2019/07/01	10	45.52	6	45.35	45.30	4	1,475	0.27%
2019/06/28	3	43.53	0	0.00	43.70	3	1,457	0.21%
2019/06/26	1	42.10	0	0.00	42.25	1	1,468	0.07%
2019/06/25	3	42.97	0	0.00	42.65	3	1,472	0.20%
2019/06/19	2	43.00	0	0.00	43.00	2	1,527	0.13%
2019/06/13	0	0.00	3	44.78	44.75	-3	1,555	-0.19%
2019/06/03	5	42.76	0	0.00	42.80	5	1,806	0.28%
2019/05/17	1	42.00	0	0.00	41.80	1	2,500	0.04%
2019/05/13	0	0.00	4	43.50	42.40	-4	2,868	-0.14%
2019/04/30	0	0.00	4	47.80	47.80	-4	2,843	-0.14%
2019/04/26	1	48.80	0	0.00	48.60	1	2,817	0.04%
2019/04/24	14	51.36	15	50.34	50.20	-1	2,786	-0.04%
2019/04/22	0	0.00	1	50.30	49.90	-1	2,685	-0.04%
2019/04/19	0	0.00	1.2	50.50	50.50	-1.2	2,647	-0.04%
2019/04/18	1	50.00	0	0.00	48.80	1	2,572	0.04%
2019/04/17	9	50.62	3	51.10	49.30	6	2,512	0.24%
2019/04/15	0	0.00	0	48.00	48.10	0	2,290	0.00%
2019/04/12	1	47.90	0	0.00	47.85	1	2,273	0.04%
2019/04/10	0	0.00	1	48.25	48.25	-1	2,213	-0.05%
2019/04/09	1	47.70	2	48.00	47.65	-1	2,178	-0.05%
2019/04/01	0	0.00	1	45.90	45.50	-1	2,082	-0.05%
2019/03/29	0	0.00	2	45.03	44.95	-2	2,071	-0.10%
2019/03/27	0	0.00	2	44.50	45.50	-2	2,077	-0.10%
2019/03/25	0.2	44.10	1	44.10	43.75	-0.8	2,067	-0.04%
2019/03/22	0.3	45.75	0	0.00	45.65	0.3	2,050	0.01%
2019/03/21	0.3	45.80	0	0.00	45.80	0.3	2,080	0.01%
2019/03/20	0.2	45.40	0	0.00	45.65	0.2	2,081	0.01%
2019/03/19	2	45.95	0	0.00	45.90	2	2,084	0.10%
2019/03/18	0	0.00	8	46.50	46.30	-8	2,078	-0.38%
2019/03/15	2	47.30	2	46.40	46.90	0	2,069	0.00%
2019/03/14	0.2	46.85	2	48.05	46.75	-1.8	2,027	-0.09%
2019/03/13	0	0.00	3	49.08	48.90	-3	1,978	-0.15%
2019/03/12	3	47.42	1	47.35	47.35	2	1,924	0.10%
2019/03/08	2	46.75	1	47.00	46.95	1	1,926	0.05%
2019/03/07	2	46.60	1	46.00	46.00	1	1,931	0.05%
2019/03/06	4	46.60	1	47.30	47.00	3	1,917	0.16%
2019/03/05	0	0.00	1	46.25	45.80	-1	1,911	-0.05%
2019/02/27	1	47.65	0	0.00	47.00	1	1,870	0.05%
2019/02/26	8	49.53	8	49.43	48.25	0	1,813	0.00%
2019/02/25	6	47.27	20	48.72	48.00	-14	1,709	-0.82%
2019/02/22	0	0.00	3	46.02	45.55	-3	1,555	-0.19%
2019/02/21	21	46.18	8	46.39	46.00	13	1,528	0.85%
2019/02/20	15	46.07	7	45.78	46.00	8	1,474	0.54%
2019/02/19	2	44.95	6	44.60	45.00	-4	1,351	-0.30%
2019/02/18	4	43.80	6	45.08	43.70	-2	1,294	-0.15%
2019/02/15	3	45.03	9	44.27	44.80	-6	1,229	-0.49%
2019/02/14	0	0.00	1	44.85	44.70	-1	1,174	-0.09%
2019/02/13	10	43.63	13	44.10	44.95	-3	1,136	-0.26%
2019/02/12	19	43.69	7	44.05	43.75	12	1,045	1.15%
2019/02/11	0	0.00	2	41.90	41.90	-2	798	-0.25%
2019/01/30	0	0.00	3	37.30	38.10	-3	721	-0.42%
2019/01/22	0.4	36.85	0	0.00	36.50	0.4	669	0.05%
2019/01/18	3.2	36.62	0	0.00	36.65	3.2	652	0.48%
2019/01/09	0	0.00	1	37.65	37.30	-1	625	-0.16%
2019/01/07	0	0.00	20	37.35	37.35	-20	622	-3.21%
2019/01/03	1	38.00	0	0.00	38.00	1	623	0.16%
2018/12/28	0	0.00	6	37.95	39.00	-6	601	-1.00%
2018/12/26	1	37.45	1	36.20	36.20	0	575	0.00%
2018/12/25	2	36.95	0	0.00	36.95	2	571	0.35%
2018/12/24	2	38.35	2	37.60	38.40	0	563	0.00%
2018/12/22	5	37.50	2	37.70	37.50	3	556	0.54%
2018/12/21	7	37.38	4	37.70	38.00	3	555	0.54%
2018/12/20	2	37.05	0	0.00	36.20	2	541	0.37%
2018/12/19	0	0.00	1	36.70	36.40	-1	537	-0.19%
2018/12/18	1.2	36.68	4	37.28	36.70	-2.8	536	-0.53%
2018/12/17	4	38.53	0	0.00	38.50	4	527	0.76%
2018/12/14	6	39.97	0	0.00	40.00	6	521	1.15%
2018/12/13	0	0.00	1	38.70	38.35	-1	485	-0.21%
2018/12/12	1	38.70	0	0.00	38.95	1	477	0.21%
2018/12/11	3	36.35	1	37.30	37.80	2	465	0.43%
2018/12/10	1.1	36.07	0	0.00	35.80	1.1	459	0.24%
2018/12/06	1	37.00	2	36.00	35.05	-1	455	-0.22%
2018/12/05	2.2	37.56	1	37.00	37.50	1.2	442	0.27%
2018/12/04	1	39.55	6	38.73	38.50	-5	446	-1.12%
2018/12/03	0	0.00	3	38.95	38.95	-3	442	-0.68%
2018/11/30	8	39.09	3	39.22	38.95	5	415	1.20%
2018/11/29	2	36.70	1	36.50	35.75	1	372	0.27%
2018/11/28	8	36.37	6	37.43	36.05	2	356	0.56%
2018/11/27	0	0.00	1	32.25	34.80	-1	321	-0.31%
2018/11/23	0	0.00	1	31.85	31.75	-1	310	-0.32%
2018/11/22	0	0.00	2	31.75	31.40	-2	312	-0.64%
2018/11/16	2	29.10	0	0.00	28.90	2	315	0.63%
2018/11/09	2	29.50	0	0.00	29.45	2	353	0.57%
2018/11/07	3	30.80	0	0.00	30.70	3	371	0.81%
2018/11/06	1	30.35	0	0.00	30.15	1	398	0.25%
2018/10/25	0	0.00	6	28.50	28.10	-6	706	-0.85%
2018/10/22	0	0.00	1	30.00	29.90	-1	995	-0.10%
2018/10/19	0	0.00	1	29.20	29.80	-1	1,076	-0.09%
2018/10/15	1	28.60	0	0.00	28.70	1	1,359	0.07%
2018/10/11	0.2	27.30	1	27.30	27.30	-0.8	1,498	-0.06%
2018/10/09	1	30.10	0	0.00	30.25	1	1,535	0.07%
2018/10/03	0	0.00	1	32.85	32.55	-1	2,032	-0.05%
2018/09/28	1.2	32.45	0	0.00	32.30	1.2	2,214	0.05%
2018/09/21	0.2	33.00	0	0.00	32.55	0.2	2,223	0.01%
2018/09/20	1.1	32.54	0	0.00	32.45	1.1	2,226	0.05%
2018/09/19	2	34.13	2	34.75	34.05	0	2,227	0.00%
2018/09/18	2	34.15	0	0.00	34.15	2	2,228	0.09%
2018/09/07	2	38.75	0	0.00	38.00	2	2,252	0.09%
2018/09/05	0.1	39.75	0	0.00	39.60	0.1	2,272	0.00%
2018/09/03	0	0.00	4	39.73	39.35	-4	2,309	-0.17%
2018/08/29	1.1	39.60	0	0.00	39.35	1.1	2,336	0.05%
2018/08/28	0	0.00	2	40.40	40.20	-2	2,328	-0.09%
2018/08/27	0	0.00	1	39.40	40.60	-1	2,327	-0.04%
2018/08/24	0	0.00	1	39.00	38.70	-1	2,324	-0.04%
2018/08/23	2.1	39.18	1	38.60	39.00	1.1	2,321	0.05%
2018/08/17	3	41.05	0	0.00	41.05	3	2,303	0.13%
2018/08/15	0.1	41.50	0	0.00	41.50	0.1	2,285	0.00%
2018/08/13	1.1	41.44	0	0.00	41.90	1.1	2,266	0.05%
2018/08/10	8.2	44.82	1	45.55	44.10	7.2	2,236	0.32%
2018/08/09	3.1	44.56	2	44.70	44.50	1.1	2,221	0.05%
2018/08/08	0.1	45.30	2	45.65	45.30	-1.9	2,197	-0.09%
2018/08/07	3	47.12	4	47.61	47.05	-1	2,160	-0.05%
2018/08/06	3	46.77	0	0.00	46.80	3	2,140	0.14%
2018/08/03	2.1	47.47	5	47.77	47.10	-2.9	2,126	-0.14%
2018/08/02	3.1	47.63	1	47.45	47.45	2.1	2,101	0.10%
2018/08/01	8.2	50.58	8	50.85	48.90	0.2	2,055	0.01%
2018/07/31	2	48.00	15	48.78	49.95	-13	1,935	-0.67%
2018/07/30	4	47.43	5	47.10	47.20	-1	1,840	-0.05%
2018/07/27	7	49.01	16	48.22	49.40	-9	1,791	-0.50%
2018/07/26	5	45.45	6	47.82	47.70	-1	1,646	-0.06%
2018/07/25	2	45.28	0	0.00	45.00	2	1,565	0.13%
2018/07/24	2	45.15	0	0.00	46.50	2	1,539	0.13%
2018/07/23	4	46.35	1	46.45	46.00	3	1,504	0.20%
2018/07/20	3	48.67	8	47.41	49.75	-5	1,436	-0.35%
2018/07/19	5	43.92	22	43.48	45.95	-17	1,284	-1.32%
2018/07/18	3.1	43.25	30	42.92	41.80	-26.9	1,202	-2.24%
2018/07/17	12	44.13	1	43.35	43.55	11	1,153	0.95%
2018/07/16	7	45.29	2	45.15	44.50	5	1,106	0.45%
2018/07/13	2	46.03	1	47.00	47.00	1	1,049	0.10%
2018/07/12	7	47.87	0	0.00	45.50	7	954	0.73%
2018/07/11	28	44.98	0	0.00	50.00	28	832	3.36%
2018/07/10	0	0.00	1	37.00	41.70	-1	598	-0.17%