神基 (3005)-兆豐-忠孝券商分點個股進出

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

神基

(3005)

可現股當沖

股價
105.0
漲跌
▼2.0
漲幅
-1.87%
成交量
5,443張
產業
上市電腦週邊類股
639人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

神基 (3005)籌碼相關－兆豐-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

兆豐-忠孝券商分點個股進出
兆豐-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
2024/04/30	3.2	106.31	0	0.00	105.00	3.2	16,892	0.02%
2024/04/29	1	107.00	0	0.00	107.00	1	16,902	0.01%
2024/04/26	0.1	107.00	0	0.00	106.50	0.1	16,917	0.00%
2024/04/25	2	108.00	3	107.17	107.00	-1	16,898	-0.01%
2024/04/24	3	107.83	5	107.30	107.50	-2	16,856	-0.01%
2024/04/23	5	104.70	3	104.67	104.50	2	16,782	0.01%
2024/04/22	5.1	105.99	4	106.63	105.00	1.1	16,749	0.01%
2024/04/19	3.1	107.34	5	105.50	107.00	-1.9	16,686	-0.01%
2024/04/18	9.5	109.46	2	109.25	108.50	7.5	16,566	0.04%
2024/04/17	8.2	111.70	2	112.50	111.00	6.2	16,499	0.04%
2024/04/16	4.2	111.77	18.1	111.02	110.00	-13.9	16,399	-0.08%
2024/04/15	12.3	116.27	7	116.07	115.00	5.3	16,239	0.03%
2024/04/12	8	118.63	6	119.25	119.00	2	16,132	0.01%
2024/04/11	15	120.33	3	119.17	119.50	12	16,059	0.07%
2024/04/10	2.1	120.77	0	0.00	120.00	2.1	15,977	0.01%
2024/04/09	7	122.14	13	122.77	122.00	-6	15,915	-0.04%
2024/04/08	1	125.00	0	0.00	124.00	1	15,937	0.01%
2024/04/03	2	125.76	2	126.50	126.00	0	15,986	0.00%
2024/04/02	1	127.50	2	129.50	128.50	-1	15,932	-0.01%
2024/04/01	4	128.13	2.9	129.47	128.50	1.2	15,905	0.01%
2024/03/29	3.2	129.55	7	128.21	127.50	-3.8	15,772	-0.02%
2024/03/28	30.2	142.77	35	139.03	133.00	-4.8	15,617	-0.03%
2024/03/27	22	149.45	17	149.50	149.50	5	15,297	0.03%
2024/03/26	7.1	144.64	1.6	145.03	146.00	5.5	15,052	0.04%
2024/03/25	11.3	148.41	16.1	147.87	144.00	-4.8	14,951	-0.03%
2024/03/22	14.3	145.20	9.9	145.41	145.50	4.4	14,884	0.03%
2024/03/21	29.1	153.13	27.2	152.73	150.00	1.9	14,746	0.01%
2024/03/20	33.1	150.06	29.5	150.36	155.50	3.6	14,312	0.03%
2024/03/19	23.1	136.80	35	138.99	141.50	-12	13,880	-0.09%
2024/03/18	5.1	129.40	3	130.50	130.50	2.1	13,395	0.02%
2024/03/15	4.3	129.78	19	129.08	130.00	-14.7	13,279	-0.11%
2024/03/14	40.1	133.23	6	132.17	132.00	34.1	13,051	0.26%
2024/03/13	13.4	133.95	22	136.30	134.00	-8.7	12,566	-0.07%
2024/03/12	14	124.11	15	125.93	128.00	-1	11,999	-0.01%
2024/03/11	4	120.13	7	120.79	120.00	-3	11,833	-0.03%
2024/03/08	8.1	121.86	1	127.00	120.00	7.1	11,906	0.06%
2024/03/07	11.2	127.65	21	126.71	124.50	-9.9	11,870	-0.08%
2024/03/06	8	126.63	17.5	128.86	128.50	-9.5	11,531	-0.08%
2024/03/05	8.5	123.41	12.1	124.29	125.50	-3.6	11,348	-0.03%
2024/03/04	30.1	122.87	12	122.58	122.00	18.1	11,238	0.16%
2024/03/01	25	126.56	35.3	126.98	131.00	-10.3	10,833	-0.10%
2024/02/29	12.3	119.07	7	121.00	119.50	5.3	10,466	0.05%
2024/02/27	21	124.45	22	124.05	122.00	-1	10,325	-0.01%
2024/02/26	8	120.88	23	121.43	121.50	-15	10,042	-0.15%
2024/02/23	16	116.81	10	115.50	114.00	6	10,125	0.06%
2024/02/22	21	123.26	10	121.15	119.00	11	10,401	0.11%
2024/02/21	17	118.16	44	116.33	118.50	-27	10,311	-0.26%
2024/02/20	8	115.69	11	110.37	117.00	-3	10,033	-0.03%
2024/02/19	1	106.50	14	107.43	106.50	-13	9,819	-0.13%
2024/02/16	2	104.25	1.1	105.50	104.50	1	9,769	0.01%
2024/02/15	3.4	103.56	9	105.17	103.50	-5.6	9,784	-0.06%
2024/02/05	6	103.50	6	103.50	103.50	0	9,728	0.00%
2024/02/02	3	104.17	0	0.00	104.00	3	9,743	0.03%
2024/02/01	0	0.00	3	103.00	103.50	-3	9,791	-0.03%
2024/01/31	1.4	103.24	0	0.00	103.00	1.4	9,856	0.01%
2024/01/30	8	104.56	3	106.50	104.00	5	9,786	0.05%
2024/01/29	4	106.75	7	107.07	107.50	-3	9,711	-0.03%
2024/01/26	21.3	106.73	1	109.00	105.00	20.3	9,693	0.21%
2024/01/25	0	0.00	9.1	110.18	113.00	-9.1	9,469	-0.10%
2024/01/24	7	109.71	12	107.51	107.00	-5	9,248	-0.05%
2024/01/23	13.1	104.35	5	105.10	104.00	8.1	9,088	0.09%
2024/01/22	2	108.00	2	107.25	109.00	0	9,047	0.00%
2024/01/19	1	105.00	0	0.00	105.00	1	8,987	0.01%
2024/01/18	1	103.50	0	0.00	104.50	1	8,981	0.01%
2024/01/17	3	105.50	7	106.71	105.00	-4	8,979	-0.04%
2024/01/16	3	106.67	2	106.75	106.50	1	8,985	0.01%
2024/01/15	5	104.60	6	106.50	106.50	-1	8,975	-0.01%
2024/01/12	1	102.50	2	102.25	102.50	-1	8,993	-0.01%
2024/01/10	0	0.00	3	104.83	104.50	-3	8,993	-0.03%
2024/01/09	4	103.13	4	105.13	103.50	0	8,963	0.00%
2024/01/08	2	104.50	0	0.00	103.50	2	8,952	0.02%
2024/01/05	2	103.75	5	104.20	103.50	-3	8,965	-0.03%
2024/01/04	6	104.75	0	0.00	105.00	6	8,991	0.07%
2024/01/03	8	105.25	0.3	104.50	104.00	7.7	9,035	0.09%
2024/01/02	1	108.49	32	109.50	108.00	-31	8,990	-0.34%
2023/12/29	30	110.83	7.4	108.74	111.00	22.6	8,885	0.25%
2023/12/28	0	0.00	3	105.50	106.00	-3	8,803	-0.03%
2023/12/27	1.2	106.50	1	106.00	105.50	0.2	8,817	0.00%
2023/12/26	0	0.00	2	107.00	107.00	-2	8,821	-0.02%
2023/12/25	10.2	109.86	12	108.04	106.00	-1.8	8,792	-0.02%
2023/12/22	4	108.13	6	107.42	109.00	-2	8,610	-0.02%
2023/12/21	1	102.50	7	103.07	102.50	-6	8,443	-0.07%
2023/12/20	7	105.50	0	0.00	106.00	7	8,182	0.09%
2023/12/19	25	105.64	0	0.00	106.00	25	7,969	0.31%
2023/12/18	2	108.00	6	108.83	107.00	-4	7,753	-0.05%
2023/12/15	4	108.75	9	110.44	108.50	-5	7,719	-0.06%
2023/12/14	35	112.11	39	112.50	112.50	-4	7,523	-0.05%
2023/12/13	1	107.00	7.1	108.48	106.00	-6.1	7,045	-0.09%
2023/12/12	0	0.00	4	102.38	104.50	-4	6,845	-0.06%
2023/12/11	1	102.50	0	0.00	103.00	1	6,866	0.01%
2023/12/07	5	103.40	16	103.88	103.50	-11	6,992	-0.16%
2023/12/06	2	103.49	3	102.67	102.00	-1	6,897	-0.01%
2023/12/05	2	100.52	1	100.00	100.50	1	6,825	0.02%
2023/12/04	7	105.78	2	102.04	103.50	5	6,741	0.07%
2023/12/01	0	0.00	7	105.29	105.00	-7	6,483	-0.11%
2023/11/30	0	100.28	0	0.00	101.50	0	6,301	0.00%
2023/11/29	31	104.00	3.1	102.37	103.00	27.9	6,129	0.46%
2023/11/28	1	99.18	5	99.76	99.20	-4	5,969	-0.07%
2023/11/27	3	98.53	4	98.40	97.60	-1	5,875	-0.02%
2023/11/24	7	102.49	9	101.94	102.00	-2	5,748	-0.03%
2023/11/22	11.1	107.71	13	107.12	109.00	-1.9	5,452	-0.04%
2023/11/21	19	105.03	26	107.02	109.00	-7	5,076	-0.14%
2023/11/20	28	96.58	38	97.75	99.50	-10	4,586	-0.22%
2023/11/17	3	84.50	18	86.27	90.50	-15	4,285	-0.35%
2023/11/16	0.1	82.00	7.2	81.87	82.30	-7.1	4,031	-0.18%
2023/11/15	1	80.02	1	80.80	80.70	0	4,037	0.00%
2023/11/14	5	80.66	4	81.65	80.80	1	4,088	0.02%
2023/11/13	1.5	80.50	4	80.40	80.60	-2.5	4,079	-0.06%
2023/11/10	2	79.35	0	79.70	79.50	2	4,111	0.05%
2023/11/09	6.1	79.83	3	80.30	79.90	3.1	4,125	0.07%
2023/11/08	3	78.30	14.1	80.00	80.80	-11.1	4,094	-0.27%
2023/11/07	3	77.30	3	77.70	77.70	0	4,017	0.00%
2023/11/06	1	76.47	2	77.10	76.60	-1	4,014	-0.02%
2023/11/03	0	0.00	5.1	75.44	75.70	-5.1	3,997	-0.13%
2023/11/02	1	73.80	11	74.02	73.50	-10	3,977	-0.25%
2023/11/01	10	72.60	0	0.00	72.80	10	3,983	0.25%
2023/10/31	1	72.30	0	0.00	72.30	1	4,058	0.02%
2023/10/30	1	74.60	1	75.70	74.40	0	4,071	0.00%
2023/10/26	1	73.20	40	73.20	73.00	-39	4,181	-0.93%
2023/10/25	2	74.65	6	75.07	74.20	-4	4,188	-0.10%
2023/10/24	0	0.00	10	74.55	75.10	-10	4,197	-0.24%
2023/10/20	19.3	74.13	0	0.00	73.80	19.3	4,202	0.46%
2023/10/19	0	0.00	8	76.74	77.50	-8	4,170	-0.19%
2023/10/18	6	74.70	62	74.99	74.50	-56	4,159	-1.35%
2023/10/17	3	76.67	100	76.45	76.40	-97	4,178	-2.32%
2023/10/16	1	76.70	0	0.00	76.60	1	4,223	0.02%
2023/10/13	1	79.01	3	80.23	79.00	-2	4,341	-0.04%
2023/10/12	2	80.40	3.1	79.68	80.40	-1.1	4,536	-0.02%
2023/10/11	1	76.09	0	0.00	77.60	1	4,504	0.02%
2023/10/06	1	79.09	4	79.20	77.80	-3	4,541	-0.07%
2023/10/05	7	79.53	1	78.50	78.60	6	4,558	0.13%
2023/10/04	0	79.70	1	80.98	79.50	-1	4,587	-0.02%
2023/10/03	1	81.00	4	80.38	80.30	-3	4,565	-0.07%
2023/10/02	4	79.18	7	79.49	79.60	-3	4,556	-0.07%
2023/09/28	2	77.45	5	77.76	77.60	-3	4,541	-0.07%
2023/09/27	0	0.00	1	75.70	76.10	-1	4,544	-0.02%
2023/09/26	1	77.30	4	76.58	76.10	-3	4,556	-0.07%
2023/09/25	2	77.45	0	0.00	77.60	2	4,574	0.04%
2023/09/22	4	76.50	5.1	76.44	77.90	-1.1	4,706	-0.02%
2023/09/21	17	77.10	1	78.40	76.70	16	4,949	0.32%
2023/09/20	18	81.53	5	81.96	79.80	13	4,966	0.26%
2023/09/19	24	80.10	28.2	81.31	80.80	-4.1	4,781	-0.09%
2023/09/18	6	76.45	4.1	77.62	77.20	2	4,470	0.04%
2023/09/15	1	74.30	2	74.80	75.50	-1	4,358	-0.02%
2023/09/14	13.1	75.43	1	74.80	75.00	12.1	4,396	0.28%
2023/09/13	22.1	75.72	11	76.66	77.90	11.1	4,267	0.26%
2023/09/12	0	0.00	4	72.00	72.30	-4	4,096	-0.10%
2023/09/11	1.1	71.70	5	70.48	70.00	-3.9	4,151	-0.09%
2023/09/07	2.1	72.73	6	72.80	71.80	-4	4,217	-0.09%
2023/09/06	2	70.95	0	0.00	71.40	2	4,208	0.05%
2023/09/05	0	0.00	6	70.90	71.00	-6	4,236	-0.14%
2023/09/04	0	70.40	0	0.00	70.00	0	4,279	0.00%
2023/09/01	2	70.80	1	70.80	70.80	1	4,381	0.02%
2023/08/31	0	0.00	5	69.92	70.40	-5	4,419	-0.11%
2023/08/30	3	69.20	0	0.00	68.70	3	4,465	0.07%
2023/08/29	10	68.30	0	0.00	69.20	10	4,567	0.22%
2023/08/28	1	68.60	0	0.00	68.20	1	4,676	0.02%
2023/08/25	0	70.10	0	0.00	70.30	0	4,743	0.00%
2023/08/24	0	0.00	5	70.30	70.50	-5	4,796	-0.10%
2023/08/23	20.1	69.90	1	69.60	69.70	19.1	4,860	0.39%
2023/08/22	1	71.20	0	0.00	71.10	1	4,888	0.02%
2023/08/21	0	0.00	10	70.65	70.80	-10	4,942	-0.20%
2023/08/18	0	0.00	3	70.00	70.20	-3	5,043	-0.06%
2023/08/17	1	69.59	2	69.55	69.80	-1	5,070	-0.02%
2023/08/16	0	0.00	13	67.45	68.40	-13	5,179	-0.25%
2023/08/15	2	66.00	1	66.10	66.40	1	5,228	0.02%
2023/08/14	2	64.65	0	0.00	65.30	2	5,378	0.04%
2023/08/11	0	0.00	4	65.78	65.90	-4	5,481	-0.07%
2023/08/10	3	63.80	0	0.00	64.10	3	5,549	0.05%
2023/08/08	4	65.93	0	0.00	65.90	4	5,619	0.07%
2023/08/04	1	64.38	0	0.00	64.20	1	5,735	0.02%
2023/08/02	3	65.67	1	67.00	65.60	2	5,875	0.03%
2023/08/01	5.1	66.46	0	0.00	66.20	5.1	6,035	0.09%
2023/07/31	2	68.05	3	69.00	67.70	-1	6,239	-0.02%
2023/07/28	1	67.02	0	0.00	67.60	1	6,323	0.02%
2023/07/27	6	68.07	0	0.00	67.80	6	6,407	0.09%
2023/07/26	16	68.47	0	0.00	68.00	16	6,442	0.25%
2023/07/25	0	0.00	2	69.20	69.10	-2	6,492	-0.03%
2023/07/24	0	0.00	3	67.93	67.60	-3	6,487	-0.05%
2023/07/21	0	0.00	0	69.00	69.30	0	6,504	0.00%
2023/07/20	2	68.45	3	69.90	68.40	-1	6,591	-0.01%
2023/07/19	0.3	70.30	0	0.00	69.40	0.3	6,608	0.01%
2023/07/18	1	70.40	12.4	70.38	70.30	-11.4	6,643	-0.17%
2023/07/17	9.4	70.98	23	72.10	72.50	-13.6	6,601	-0.21%
2023/07/14	1	67.80	2	68.00	68.00	-1	6,624	-0.02%
2023/07/13	3	67.70	0	0.00	67.20	3	6,684	0.04%
2023/07/12	3	66.07	3	66.43	66.10	0	6,748	0.00%
2023/07/10	3	65.20	10	65.10	65.10	-7	6,785	-0.10%
2023/07/07	15	66.42	3	66.17	66.10	12	6,849	0.18%
2023/07/06	12	68.08	0	0.00	68.00	12	6,900	0.17%
2023/07/05	3	68.13	5	68.10	67.70	-2	6,894	-0.03%
2023/07/04	4	68.90	5	68.88	68.80	-1	6,937	-0.01%
2023/07/03	2	67.80	52	68.47	68.60	-50	6,940	-0.72%
2023/06/30	4	66.43	4	67.35	66.90	0	6,965	0.00%
2023/06/29	33	65.93	4	65.60	66.30	29	6,907	0.42%
2023/06/28	4.3	72.56	6.1	73.25	72.50	-1.8	6,727	-0.03%
2023/06/27	0	0.00	1	71.10	71.10	-1	6,723	-0.01%
2023/06/26	1.2	71.19	1	72.60	71.00	0.2	6,769	0.00%
2023/06/21	0	72.01	5	72.92	72.80	-5	6,872	-0.07%
2023/06/20	2	72.10	2	73.10	72.10	0	6,909	0.00%
2023/06/19	22.3	70.77	0	0.00	70.30	22.3	6,905	0.32%
2023/06/16	4.1	72.14	0	0.00	71.50	4.1	6,935	0.06%
2023/06/15	2	74.40	3	74.30	73.20	-1	6,930	-0.01%
2023/06/14	3	72.73	1	73.40	72.80	2	6,841	0.03%
2023/06/13	3	71.80	2	72.05	71.90	1	6,851	0.01%
2023/06/12	60	70.95	10	71.20	70.40	50	6,825	0.73%
2023/06/09	100	71.06	1	71.30	71.20	99	6,808	1.45%
2023/06/08	2	70.45	4	71.18	70.80	-2	6,819	-0.03%
2023/06/07	1	71.60	2	70.90	70.50	-1	6,845	-0.01%
2023/06/06	0	0.00	3	71.43	72.00	-3	6,872	-0.04%
2023/06/05	2	71.00	6	72.05	71.00	-4	6,907	-0.06%
2023/06/02	6	72.68	4	72.68	72.40	2	6,955	0.03%
2023/06/01	0	0.00	1	70.30	70.80	-1	6,924	-0.01%
2023/05/31	3	68.80	8	68.43	69.20	-5	6,913	-0.07%
2023/05/30	1	67.50	1	68.30	67.40	0	6,874	0.00%
2023/05/29	6	68.88	8	69.40	69.40	-2	6,903	-0.03%
2023/05/25	1	66.70	3	67.97	67.40	-2	6,777	-0.03%
2023/05/24	4	68.48	3.5	68.44	68.50	0.5	6,676	0.01%
2023/05/23	0	0.00	1	67.70	67.50	-1	6,520	-0.02%
2023/05/22	4	67.18	5	67.36	66.60	-1	6,418	-0.02%
2023/05/19	0.2	64.00	5	64.14	64.70	-4.8	6,252	-0.08%
2023/05/18	2	63.95	6	64.23	64.50	-4	6,154	-0.06%
2023/05/17	9	62.52	17	62.16	62.80	-8	5,962	-0.13%
2023/05/16	5	62.06	31	61.75	61.80	-26	5,820	-0.45%
2023/05/15	7	60.80	1	61.20	60.80	6	5,731	0.10%
2023/05/12	2	61.00	9	61.43	61.60	-7	5,693	-0.12%
2023/05/11	18	60.72	22	61.14	60.60	-4	5,642	-0.07%
2023/05/10	5	60.94	3	61.13	61.20	2	5,586	0.04%
2023/05/09	18	60.93	72	62.62	60.60	-54	5,493	-0.98%
2023/05/08	3	62.13	2	61.30	61.60	1	5,269	0.02%
2023/05/05	2	60.70	9	62.78	62.90	-7	5,077	-0.14%
2023/05/04	13	61.42	21	61.63	61.20	-8	4,812	-0.17%
2023/05/03	18	59.98	6	60.07	59.80	12	4,645	0.26%
2023/05/02	0	0.00	1	59.60	59.50	-1	4,548	-0.02%
2023/04/28	2	58.40	0	0.00	58.80	2	4,488	0.04%
2023/04/26	20	56.60	0	0.00	56.60	20	4,369	0.46%
2023/04/25	1	57.50	3	56.83	57.10	-2	4,315	-0.05%
2023/04/24	2	58.80	1	59.20	59.40	1	4,199	0.02%
2023/04/21	62	57.85	3	58.57	57.90	59	4,125	1.43%
2023/04/20	5	59.78	3	59.20	59.20	2	4,020	0.05%
2023/04/19	5	60.66	15	61.15	61.50	-10	3,911	-0.26%
2023/04/18	5.1	59.09	5	59.10	58.90	0.1	3,651	0.00%
2023/04/17	1	58.40	2	57.90	58.50	-1	3,550	-0.03%
2023/04/13	1.3	57.00	10	57.00	57.00	-8.7	3,296	-0.26%
2023/04/12	1	57.30	4	57.75	57.60	-3	3,216	-0.09%
2023/04/11	0	0.00	5	56.66	57.00	-5	3,100	-0.16%
2023/04/10	101	55.50	1	55.70	55.70	100	2,978	3.36%	大買/
2023/04/07	2	55.60	1	55.70	55.60	1	2,921	0.03%
2023/04/06	0	0.00	9	53.60	54.70	-9	2,830	-0.32%
2023/03/31	7	53.24	8	53.50	53.50	-1	2,787	-0.04%
2023/03/30	2	54.05	1	54.00	54.70	1	2,699	0.04%
2023/03/29	12	53.16	10	53.27	53.20	2	2,593	0.08%
2023/03/28	9	55.70	18	55.59	55.60	-9	2,499	-0.36%
2023/03/27	2	56.15	0	0.00	56.00	2	2,421	0.08%
2023/03/24	1	56.50	6	56.98	56.80	-5	2,335	-0.21%
2023/03/23	2	56.60	7	56.61	56.40	-5	2,203	-0.23%
2023/03/22	6	55.62	0	0.00	55.50	6	2,139	0.28%
2023/03/21	5	55.40	3	55.20	55.30	2	2,067	0.10%
2023/03/20	1	56.00	3	56.07	55.30	-2	2,003	-0.10%
2023/03/17	0	56.70	0	0.00	56.10	0	1,931	0.00%
2023/03/16	1	55.90	2	56.60	56.60	-1	1,906	-0.05%
2023/03/15	1	56.80	0	0.00	56.50	1	1,866	0.05%
2023/03/13	0	0.00	4	56.55	56.80	-4	1,792	-0.22%
2023/03/08	4	57.70	13.1	57.86	58.00	-9.1	1,543	-0.59%
2023/03/07	1	56.10	2.1	56.36	56.60	-1.1	1,438	-0.08%
2023/03/06	0	0.00	1.2	54.75	55.10	-1.2	1,314	-0.09%
2023/03/03	13	53.99	20	54.27	54.40	-7	1,235	-0.57%
2023/03/02	1	52.30	0.5	52.50	52.30	0.5	1,131	0.04%
2023/03/01	9	50.88	3	51.40	51.70	6	1,095	0.55%
2023/02/23	2	48.55	0	0.00	48.55	2	970	0.21%
2023/02/17	4	47.44	0	0.00	47.30	4	989	0.40%
2023/02/16	1	47.20	0	0.00	47.20	1	983	0.10%
2023/02/10	1	47.35	0	0.00	46.90	1	997	0.10%
2023/02/08	0	0.00	1	47.70	47.65	-1	991	-0.10%
2023/02/03	1	46.50	0	0.00	46.60	1	987	0.10%
2023/01/17	0	0.00	1	45.10	45.15	-1	987	-0.10%
2023/01/16	2	44.50	0	0.00	44.45	2	985	0.20%
2023/01/13	0	0.00	2	44.50	44.40	-2	988	-0.20%
2023/01/10	0	0.00	1	44.65	44.65	-1	1,048	-0.10%
2023/01/03	3	43.75	0	0.00	43.75	3	1,081	0.28%
2022/12/29	6	43.23	0	0.00	43.60	6	1,080	0.56%
2022/12/27	1	43.60	0	0.00	43.45	1	1,082	0.09%
2022/12/26	1	43.70	0	0.00	43.60	1	1,090	0.09%
2022/12/23	1	43.15	0	0.00	43.55	1	1,096	0.09%
2022/12/21	1	43.80	0	0.00	43.30	1	1,123	0.09%
2022/12/20	2	43.40	0	0.00	43.30	2	1,133	0.18%
2022/12/16	5	43.95	0	0.00	43.85	5	1,154	0.43%
2022/12/15	3	44.35	0	0.00	44.40	3	1,156	0.26%
2022/12/14	2	43.90	0	0.00	43.90	2	1,151	0.17%
2022/12/06	0.1	42.75	0	0.00	42.45	0.1	1,172	0.01%
2022/12/02	6	43.53	0	0.00	43.35	6	1,182	0.51%
2022/12/01	1	42.70	1	42.70	42.90	0	1,180	0.00%
2022/11/30	0	0.00	3	42.43	42.70	-3	1,178	-0.25%
2022/11/25	0.1	41.90	0	0.00	41.50	0.1	1,197	0.01%
2022/11/24	1	41.40	0	0.00	41.70	1	1,206	0.08%
2022/11/21	0.1	41.00	0	0.00	41.05	0.1	1,284	0.01%
2022/11/10	2	40.15	0	0.00	40.15	2	1,792	0.11%
2022/11/08	0.1	39.85	0	0.00	39.50	0.1	1,846	0.01%
2022/11/04	3	39.10	0	0.00	39.15	3	1,892	0.16%
2022/10/27	0.2	39.00	0	0.00	38.75	0.2	2,067	0.01%
2022/10/25	2	39.00	0	0.00	38.95	2	2,069	0.10%
2022/10/24	1	39.85	0	0.00	39.90	1	2,084	0.05%
2022/10/11	5	41.21	0	0.00	41.25	5	2,099	0.24%
2022/09/30	0	0.00	3	41.53	42.25	-3	2,096	-0.14%
2022/09/29	3	42.62	0	0.00	42.30	3	2,108	0.14%
2022/09/23	1.1	44.02	4	43.15	43.40	-2.9	2,070	-0.14%
2022/09/22	1	44.50	0	0.00	44.35	1	2,071	0.05%
2022/09/21	0.2	44.70	0	0.00	44.55	0.2	2,067	0.01%
2022/09/13	0	0.00	6	46.78	47.00	-6	2,037	-0.29%
2022/09/08	1	45.25	0	0.00	46.60	1	2,012	0.05%
2022/09/07	2	44.65	0	0.00	45.00	2	1,998	0.10%
2022/09/05	0	0.00	1	45.90	45.55	-1	2,027	-0.05%
2022/09/01	2	46.50	0	0.00	46.60	2	2,045	0.10%
2022/08/30	0	0.00	1	47.15	46.80	-1	2,028	-0.05%
2022/08/29	2	45.93	0	0.00	46.10	2	1,999	0.10%
2022/08/23	1	46.55	0	0.00	46.00	1	1,885	0.05%
2022/08/22	3	47.22	1	48.25	46.70	2	1,820	0.11%
2022/08/19	6	48.68	3	47.70	48.70	3	1,685	0.18%
2022/08/18	1	44.90	9	44.81	46.10	-8	1,456	-0.55%
2022/08/17	8	45.70	0	0.00	45.70	8	1,395	0.57%
2022/08/16	1	46.05	0	0.00	45.50	1	1,366	0.07%
2022/08/15	1	46.30	5.4	46.53	46.45	-4.4	1,341	-0.32%
2022/08/12	4	47.19	0	0.00	47.20	4	1,315	0.30%
2022/08/11	0	0.00	1	45.95	47.30	-1	1,299	-0.08%
2022/08/10	1	46.15	3.4	46.00	45.65	-2.4	1,267	-0.19%
2022/08/08	1	45.80	0	0.00	45.40	1	1,267	0.08%
2022/08/05	2	46.80	1	47.80	47.10	1	1,210	0.08%
2022/08/04	1	44.80	0	0.00	45.45	1	1,190	0.08%
2022/08/03	1	44.80	0	0.00	44.85	1	1,179	0.08%
2022/08/02	0	0.00	1	46.65	46.50	-1	1,166	-0.09%
2022/08/01	4	46.61	0	0.00	46.45	4	1,170	0.34%
2022/07/28	2	45.80	1	46.95	46.20	1	1,151	0.09%
2022/07/25	1	45.40	0	0.00	45.55	1	1,142	0.09%
2022/07/22	0	0.00	1	45.90	46.25	-1	1,128	-0.09%
2022/07/21	1	44.15	0	0.00	44.50	1	1,107	0.09%
2022/07/20	1	43.85	1	43.65	43.80	0	1,108	0.00%
2022/07/15	1	42.30	1	42.25	42.20	0	1,128	0.00%
2022/07/12	1	40.50	0	0.00	40.40	1	1,129	0.09%
2022/07/08	1	42.00	5	42.12	42.10	-4	1,143	-0.35%
2022/07/06	1	40.00	0	0.00	39.20	1	1,135	0.09%
2022/07/04	0.1	39.50	0	0.00	39.40	0.1	1,183	0.01%
2022/07/01	1	39.65	0	0.00	39.75	1	1,201	0.08%
2022/06/30	2	40.50	0	0.00	40.35	2	1,196	0.17%
2022/06/29	3	41.80	0	0.00	41.80	3	1,197	0.25%
2022/06/24	8	42.74	0	0.00	42.60	8	1,225	0.65%
2022/06/22	2	42.00	0	0.00	41.85	2	1,416	0.14%
2022/06/21	0	0.00	1	41.25	42.55	-1	1,505	-0.07%
2022/06/20	1	41.20	0	0.00	41.20	1	1,536	0.07%
2022/06/15	0.1	42.90	0	0.00	42.70	0.1	1,625	0.00%
2022/06/14	2.1	42.42	5	43.45	42.60	-2.9	1,634	-0.18%
2022/06/13	0.1	43.95	0	0.00	43.70	0.1	1,628	0.01%
2022/06/10	1	44.75	1	45.00	44.75	0	1,646	0.00%
2022/06/09	1	45.85	0	0.00	45.90	1	1,645	0.06%
2022/06/08	0	0.00	2	46.30	45.85	-2	1,654	-0.12%
2022/06/07	0.2	45.40	0	0.00	45.35	0.2	1,657	0.01%
2022/06/01	2	45.95	0	0.00	45.75	2	1,735	0.12%
2022/05/31	2	45.60	0	0.00	45.50	2	1,767	0.11%
2022/05/30	5	45.33	0	0.00	45.60	5	1,804	0.28%
2022/05/24	1.1	44.51	0	0.00	43.90	1.1	2,017	0.05%
2022/05/19	2	44.35	0	0.00	44.20	2	2,089	0.10%
2022/05/18	0	0.00	1	45.50	45.55	-1	2,092	-0.05%
2022/05/17	1	44.00	0	0.00	45.20	1	2,124	0.05%
2022/05/16	1	43.50	0	0.00	43.25	1	2,102	0.05%
2022/05/09	2	46.10	1	46.10	46.00	1	2,060	0.05%
2022/05/06	1	46.65	0	0.00	47.20	1	2,056	0.05%
2022/05/04	0.1	46.95	0	0.00	46.65	0.1	2,060	0.00%
2022/05/03	1	47.10	0	0.00	47.00	1	2,056	0.05%
2022/04/28	0	0.00	1	45.95	46.00	-1	2,036	-0.05%
2022/04/21	1	46.80	0	0.00	47.25	1	2,063	0.05%
2022/04/14	1	46.75	0	0.00	46.85	1	2,066	0.05%
2022/04/13	1	46.45	0	0.00	46.55	1	2,068	0.05%
2022/04/12	0	0.00	17	46.11	46.50	-17	2,065	-0.82%
2022/04/11	0	0.00	10	46.78	46.70	-10	2,065	-0.48%
2022/04/01	4	49.19	0	0.00	49.30	4	2,013	0.20%
2022/03/31	0	0.00	5	49.70	49.75	-5	2,002	-0.25%
2022/03/30	1	49.80	0	0.00	49.95	1	1,989	0.05%
2022/03/29	1	50.50	0	0.00	50.40	1	1,962	0.05%
2022/03/25	9	51.76	0	0.00	51.00	9	1,918	0.47%
2022/03/24	3	56.47	20	56.83	56.60	-17	1,753	-0.97%
2022/03/23	4	56.45	13	56.27	56.40	-9	1,682	-0.53%
2022/03/22	4	55.90	0	0.00	56.30	4	1,657	0.24%
2022/03/21	4	56.10	0	0.00	56.30	4	1,615	0.25%
2022/03/18	4	56.00	0	0.00	56.00	4	1,592	0.25%
2022/03/17	3	56.67	0	0.00	56.30	3	1,560	0.19%
2022/03/16	0	0.00	8	56.20	56.00	-8	1,535	-0.52%
2022/03/15	5	56.24	0	0.00	56.10	5	1,512	0.33%
2022/03/04	1	58.40	0	0.00	58.40	1	1,381	0.07%
2022/03/02	1	56.00	5	56.00	56.00	-4	1,317	-0.30%
2022/03/01	1	55.30	0	0.00	55.90	1	1,295	0.08%
2022/02/25	0	0.00	6	58.83	58.70	-6	1,179	-0.51%
2022/02/24	1	58.00	0	0.00	58.10	1	1,158	0.09%
2022/02/23	0	0.00	11	58.93	59.80	-11	1,122	-0.98%
2022/02/22	2	58.45	5	58.70	58.60	-3	1,095	-0.27%
2022/02/21	0	0.00	12	59.44	59.50	-12	1,070	-1.12%
2022/02/18	4	58.60	0	0.00	58.60	4	1,050	0.38%
2022/02/17	7	58.20	1	58.80	58.20	6	1,051	0.57%
2022/02/16	1	57.40	1	57.40	57.40	0	1,021	0.00%
2022/02/14	6	56.55	0	0.00	57.30	6	1,018	0.59%
2022/02/07	1	54.50	0	0.00	55.20	1	976	0.10%
2022/01/26	1	53.90	0	0.00	53.90	1	981	0.10%
2022/01/25	1	54.10	0	0.00	54.20	1	975	0.10%
2022/01/21	3	54.80	0	0.00	54.60	3	963	0.31%
2022/01/20	2	55.00	0	0.00	55.10	2	959	0.21%
2022/01/14	3	54.43	3	54.20	54.10	0	913	0.00%
2022/01/07	0	0.00	3	55.47	54.90	-3	892	-0.34%
2022/01/06	0	0.00	2	55.60	55.50	-2	878	-0.23%
2022/01/05	0	0.00	10	56.00	56.10	-10	869	-1.15%
2022/01/03	3	56.50	0	0.00	56.30	3	848	0.35%
2021/12/30	5	55.60	2	55.50	55.70	3	820	0.37%
2021/12/20	0	0.00	1	53.40	53.20	-1	849	-0.12%
2021/12/16	2	54.10	0	0.00	54.10	2	815	0.25%
2021/12/13	5	54.20	1	54.50	54.40	4	793	0.50%
2021/11/24	1	53.50	0	0.00	53.40	1	761	0.13%
2021/11/23	0	0.00	8	54.00	54.00	-8	750	-1.07%
2021/11/22	2	54.50	0	0.00	54.80	2	751	0.27%
2021/11/19	7	54.64	0	0.00	54.70	7	762	0.92%
2021/11/18	0	0.00	2	54.50	54.50	-2	764	-0.26%
2021/11/17	2	54.20	0	0.00	54.20	2	756	0.26%
2021/11/16	4	54.20	0	0.00	54.20	4	759	0.53%
2021/11/15	0	0.00	4	54.70	54.70	-4	765	-0.52%
2021/11/12	0	0.00	2	54.70	54.40	-2	775	-0.26%
2021/11/11	0	0.00	1	54.30	54.40	-1	773	-0.13%
2021/11/09	0	0.00	2	55.10	55.00	-2	791	-0.25%
2021/11/04	10	53.90	0	0.00	53.80	10	805	1.24%
2021/11/03	17	54.31	5	54.10	54.40	12	803	1.49%
2021/11/02	0	0.00	2	53.50	53.40	-2	800	-0.25%
2021/11/01	0	0.00	15	52.63	52.70	-15	795	-1.88%
2021/10/20	0	0.00	3	51.40	51.50	-3	1,028	-0.29%
2021/10/06	0	0.00	3	50.40	50.20	-3	1,298	-0.23%
2021/10/01	1	50.30	0	0.00	50.40	1	1,328	0.08%
2021/09/29	8	51.44	0	0.00	51.10	8	1,346	0.59%
2021/09/24	0	0.00	3	53.70	53.20	-3	1,366	-0.22%
2021/09/23	0	0.00	5	52.74	52.90	-5	1,383	-0.36%
2021/09/17	0	0.00	3	52.80	52.80	-3	1,428	-0.21%
2021/09/02	6	53.30	1	53.80	53.30	5	2,192	0.23%
2021/09/01	0	0.00	5	52.90	53.80	-5	2,204	-0.23%
2021/08/31	4	52.30	0	0.00	52.30	4	2,203	0.18%
2021/08/30	6	52.30	0	0.00	52.30	6	2,217	0.27%
2021/08/26	17	52.06	0	0.00	52.50	17	2,251	0.76%
2021/08/25	1	52.00	0	0.00	52.70	1	2,251	0.04%
2021/08/23	1	51.30	0	0.00	51.30	1	2,251	0.04%
2021/08/19	3	51.17	0	0.00	51.30	3	2,291	0.13%
2021/08/17	8	53.20	7	53.00	52.80	1	2,261	0.04%
2021/08/16	5	53.70	1	53.00	53.00	4	2,258	0.18%
2021/08/12	0	0.00	1	54.20	54.60	-1	2,262	-0.04%
2021/08/11	0	0.00	5	53.50	53.20	-5	2,282	-0.22%
2021/08/10	5	54.74	0	0.00	53.90	5	2,294	0.22%
2021/08/06	5	54.90	0	0.00	54.70	5	2,350	0.21%
2021/08/05	0	0.00	1	55.50	55.60	-1	2,361	-0.04%
2021/08/03	0	0.00	1	55.80	55.80	-1	2,432	-0.04%
2021/08/02	1	56.00	1	56.20	56.30	0	2,428	0.00%
2021/07/30	1	56.20	0	0.00	56.10	1	2,422	0.04%
2021/07/29	0	0.00	1	57.00	57.10	-1	2,421	-0.04%
2021/07/28	1	58.50	0	0.00	58.50	1	2,367	0.04%
2021/07/23	2	56.70	13	56.94	57.20	-11	2,325	-0.47%
2021/07/22	6	57.50	7	56.77	56.80	-1	2,316	-0.04%
2021/07/21	7	56.87	1	56.70	57.00	6	2,304	0.26%
2021/07/20	1	56.20	1	56.30	56.00	0	2,266	0.00%
2021/07/19	1	56.00	0	0.00	55.80	1	2,254	0.04%
2021/07/15	0	0.00	5	55.10	55.50	-5	2,260	-0.22%
2021/07/09	0	0.00	2	53.90	54.00	-2	2,270	-0.09%
2021/07/08	0	0.00	3	53.90	54.30	-3	2,304	-0.13%
2021/07/07	0	0.00	1	53.90	53.70	-1	2,339	-0.04%
2021/07/06	2	53.50	0	0.00	53.20	2	2,368	0.08%
2021/07/02	2	53.90	0	0.00	53.80	2	2,455	0.08%
2021/07/01	4	54.40	8	54.24	54.10	-4	2,465	-0.16%
2021/06/30	3	55.00	0	0.00	55.00	3	2,509	0.12%
2021/06/29	4	54.90	0	0.00	55.50	4	2,526	0.16%
2021/06/24	0	0.00	1	54.30	54.20	-1	2,904	-0.03%
2021/06/23	2	52.55	2	53.60	53.60	0	2,930	0.00%
2021/06/22	3	52.10	0	0.00	52.70	3	2,906	0.10%
2021/06/21	6	53.57	2	53.70	51.80	4	2,846	0.14%
2021/06/18	4	55.00	0	0.00	54.20	4	2,840	0.14%
2021/06/17	3	53.13	5	53.34	54.70	-2	2,758	-0.07%
2021/06/16	5	51.56	1	51.50	51.80	4	2,746	0.15%
2021/06/15	10	52.10	2	52.40	52.10	8	2,770	0.29%
2021/06/08	1	49.95	0	0.00	49.45	1	2,803	0.04%
2021/06/03	0	0.00	2	50.80	51.00	-2	2,969	-0.07%
2021/06/02	1	51.80	0	0.00	51.80	1	3,069	0.03%
2021/05/28	4	52.00	0	0.00	52.00	4	3,366	0.12%
2021/05/21	2	49.80	0	0.00	49.80	2	3,747	0.05%
2021/05/14	5	49.52	0	0.00	49.50	5	3,722	0.13%
2021/05/13	1	49.10	0	0.00	50.00	1	3,688	0.03%
2021/05/11	2	53.60	0	0.00	53.10	2	3,616	0.06%
2021/05/05	0	0.00	1	55.20	55.00	-1	3,611	-0.03%
2021/05/04	4	55.15	4	54.25	54.50	0	3,602	0.00%
2021/05/03	1	56.60	0	0.00	56.20	1	3,549	0.03%
2021/04/29	11	57.25	0	0.00	57.50	11	3,523	0.31%
2021/04/28	3	57.40	0	0.00	57.50	3	3,511	0.09%
2021/04/27	0	0.00	1	58.00	57.80	-1	3,521	-0.03%
2021/04/22	1	57.10	1	57.20	56.30	0	3,499	0.00%
2021/04/19	1	57.50	0	0.00	57.90	1	3,456	0.03%
2021/04/14	5	57.48	0	0.00	57.00	5	3,434	0.15%
2021/04/13	10	57.97	0	0.00	58.50	10	3,394	0.29%
2021/04/12	0	0.00	6	58.62	58.60	-6	3,359	-0.18%
2021/04/09	5	58.24	0	0.00	58.50	5	3,322	0.15%
2021/04/07	0	0.00	5	57.60	57.50	-5	3,195	-0.16%
2021/04/06	0	0.00	1	57.50	57.00	-1	3,172	-0.03%
2021/04/01	1	59.80	0	0.00	58.90	1	3,119	0.03%
2021/03/31	4	59.38	0	0.00	58.60	4	3,085	0.13%
2021/03/30	0	0.00	1	66.30	66.80	-1	2,822	-0.04%
2021/03/25	0	0.00	12	65.00	65.20	-12	2,583	-0.46%
2021/03/23	3	65.33	3	64.87	65.70	0	2,446	0.00%
2021/03/22	0	0.00	43	63.70	64.30	-43	2,356	-1.82%
2021/03/19	0	0.00	1	62.80	63.50	-1	2,297	-0.04%
2021/03/12	2	61.05	3	60.70	61.00	-1	2,216	-0.05%
2021/03/11	3	61.70	0	0.00	61.50	3	2,203	0.14%
2021/03/10	1	61.90	6	61.38	61.90	-5	2,187	-0.23%
2021/03/09	3	61.50	10	61.70	61.80	-7	2,141	-0.33%
2021/03/05	2	59.10	23	59.87	58.90	-21	1,955	-1.07%
2021/03/04	0	0.00	1	56.90	56.50	-1	1,792	-0.06%
2021/03/03	0	0.00	3	56.13	56.40	-3	1,702	-0.18%
2021/03/02	1	56.20	32	55.60	56.10	-31	1,660	-1.87%
2021/02/26	5	55.98	31	55.22	56.90	-26	1,512	-1.72%
2021/02/25	1	52.10	0	0.00	51.80	1	1,297	0.08%
2021/02/23	30	51.83	41	51.11	51.90	-11	1,275	-0.86%
2021/02/22	30	51.00	7	50.60	51.00	23	1,243	1.85%
2021/02/03	1	47.65	0	0.00	47.65	1	1,170	0.09%
2021/01/29	5	49.07	2	49.05	48.05	3	1,179	0.25%
2021/01/27	0	0.00	5	48.50	48.45	-5	1,144	-0.44%
2021/01/26	0	0.00	1	48.50	48.05	-1	1,142	-0.09%
2021/01/25	5	48.10	0	0.00	48.20	5	1,152	0.43%
2021/01/20	11	47.79	0	0.00	47.50	11	1,211	0.91%
2021/01/19	1	48.35	1	49.15	48.35	0	1,202	0.00%
2021/01/15	0	0.00	3	48.90	48.20	-3	1,206	-0.25%
2021/01/12	0	0.00	1	49.15	48.60	-1	1,218	-0.08%
2021/01/07	35	49.19	1	49.10	49.10	34	1,260	2.70%
2021/01/06	1	48.10	0	0.00	48.10	1	1,231	0.08%
2020/12/29	1	48.35	0	0.00	48.60	1	1,251	0.08%
2020/12/28	0	0.00	2	48.60	48.65	-2	1,257	-0.16%
2020/12/22	2	47.83	0	0.00	47.65	2	1,239	0.16%
2020/12/18	5	47.88	0	0.00	48.70	5	1,233	0.41%
2020/12/15	2	48.05	0	0.00	48.10	2	1,247	0.16%
2020/12/11	2	48.35	1	48.50	48.35	1	1,275	0.08%
2020/12/10	3	48.87	45	48.90	48.75	-42	1,302	-3.23%
2020/12/09	28	49.77	0	0.00	49.50	28	1,328	2.11%
2020/12/08	3	50.17	1	50.50	49.75	2	1,324	0.15%
2020/12/04	15	49.20	0	0.00	49.30	15	1,288	1.16%
2020/12/02	0	0.00	21	48.26	48.30	-21	1,269	-1.65%
2020/12/01	4	48.01	0	0.00	48.00	4	1,288	0.31%
2020/11/26	0	0.00	50	48.03	48.10	-50	1,411	-3.54%
2020/11/25	0	0.00	1	48.60	48.05	-1	1,497	-0.07%
2020/11/24	5	48.25	1	48.95	47.90	4	1,585	0.25%
2020/11/23	0	0.00	1	48.40	48.40	-1	1,774	-0.06%
2020/11/20	4	47.98	1	48.00	47.95	3	1,975	0.15%
2020/11/17	0	0.00	6	48.05	48.10	-6	2,342	-0.26%
2020/11/09	1	48.25	0	0.00	48.35	1	2,531	0.04%
2020/11/06	0	0.00	1	47.65	47.25	-1	2,529	-0.04%
2020/10/30	2	47.28	0	0.00	47.00	2	2,564	0.08%
2020/10/29	2	48.08	0	0.00	48.10	2	2,551	0.08%
2020/10/28	0	0.00	16	48.84	48.75	-16	2,538	-0.63%
2020/10/26	0	0.00	1	48.30	48.40	-1	2,512	-0.04%
2020/10/23	0	0.00	1	48.00	48.25	-1	2,500	-0.04%
2020/10/21	11	47.65	0	0.00	47.75	11	2,496	0.44%
2020/10/20	5	46.80	0	0.00	46.80	5	2,492	0.20%
2020/10/19	0	0.00	5	47.15	47.20	-5	2,496	-0.20%
2020/10/15	7	46.14	0	0.00	45.75	7	2,485	0.28%
2020/10/14	30	46.54	0	0.00	46.50	30	2,475	1.21%
2020/10/13	10	46.25	4	46.50	46.55	6	2,473	0.24%
2020/10/08	0	0.00	3	46.05	46.20	-3	2,471	-0.12%
2020/10/06	20	46.14	0	0.00	46.15	20	2,519	0.79%
2020/09/25	2	44.80	1	44.80	45.00	1	2,706	0.04%
2020/09/22	0	0.00	1	46.35	46.40	-1	2,743	-0.04%
2020/09/21	2	46.88	0	0.00	46.65	2	2,827	0.07%
2020/09/16	1	46.60	0	0.00	46.30	1	3,066	0.03%
2020/09/15	5	46.45	0	0.00	46.45	5	3,146	0.16%
2020/09/11	0	0.00	5	46.20	46.10	-5	3,178	-0.16%
2020/09/10	1	47.25	26	47.34	47.25	-25	3,167	-0.79%
2020/09/09	1	47.60	0	0.00	47.60	1	3,163	0.03%
2020/09/08	0	0.00	8	47.85	48.05	-8	3,157	-0.25%
2020/09/07	5	47.40	2	47.40	47.55	3	3,169	0.09%
2020/09/03	1	48.65	0	0.00	48.75	1	3,181	0.03%
2020/09/02	13	49.12	21	49.32	49.00	-8	3,159	-0.25%
2020/09/01	0	0.00	22	48.47	48.35	-22	3,122	-0.70%
2020/08/31	0	0.00	8	49.49	48.80	-8	3,100	-0.26%
2020/08/28	10	49.90	2	50.00	50.00	8	3,021	0.26%
2020/08/27	33	49.97	11	49.88	49.80	22	2,950	0.75%
2020/08/26	17	48.20	36.4	48.22	48.00	-19.4	2,756	-0.70%
2020/08/25	0	0.00	11	46.26	46.90	-11	2,570	-0.43%
2020/08/24	16	45.64	8	46.39	46.15	8	2,442	0.33%
2020/08/21	0	0.00	7	44.76	44.90	-7	2,317	-0.30%
2020/08/19	0	0.00	23	44.01	44.00	-23	2,249	-1.02%
2020/08/18	0	0.00	1	44.65	44.45	-1	2,235	-0.04%
2020/08/17	0	0.00	3	44.50	44.55	-3	2,211	-0.14%
2020/08/14	1	44.20	8.1	44.20	44.00	-7.1	2,186	-0.32%
2020/08/12	1	43.00	0	0.00	43.15	1	2,126	0.05%
2020/08/11	0	0.00	5	42.85	42.65	-5	2,121	-0.24%
2020/07/31	1	42.35	0	0.00	42.15	1	2,230	0.04%
2020/07/30	1	42.05	0	0.00	42.20	1	2,223	0.04%
2020/07/29	4	41.71	0	0.00	41.65	4	2,229	0.18%
2020/07/24	0	0.00	30	42.35	42.20	-30	2,244	-1.34%
2020/07/22	2	42.55	0	0.00	42.50	2	2,241	0.09%
2020/07/21	20	42.65	40	42.50	42.50	-20	2,224	-0.90%
2020/07/16	2	42.53	0	0.00	43.05	2	2,201	0.09%
2020/07/15	15	42.96	15	42.78	43.05	0	2,200	0.00%
2020/07/14	11	42.16	0	0.00	42.50	11	2,197	0.50%
2020/07/13	24	42.59	0	0.00	42.60	24	2,184	1.10%
2020/07/10	5	43.08	0	0.00	42.90	5	2,183	0.23%
2020/07/09	31	43.80	0	0.00	43.80	31	2,172	1.43%
2020/07/08	26	44.09	80	44.06	44.15	-54	2,157	-2.50%
2020/07/07	23	45.14	7	45.39	45.05	16	2,104	0.76%
2020/07/06	2	44.35	8	44.50	44.60	-6	2,043	-0.29%
2020/07/03	1	43.70	2	43.70	43.85	-1	2,017	-0.05%
2020/07/02	0	0.00	7	43.59	43.80	-7	2,022	-0.35%
2020/07/01	3	43.73	0	0.00	43.60	3	2,003	0.15%
2020/06/30	26	43.44	0	0.00	43.45	26	1,970	1.32%
2020/06/24	50	41.87	0	0.00	42.60	50	1,808	2.76%
2020/06/23	67	41.83	14	42.34	42.30	53	1,803	2.94%
2020/06/22	0	0.00	8	42.85	42.85	-8	1,731	-0.46%
2020/06/19	10	41.75	0	0.00	41.95	10	1,681	0.59%
2020/06/18	2	43.25	0	0.00	43.15	2	1,595	0.13%
2020/06/12	2	42.25	1	42.40	42.70	1	1,681	0.06%
2020/06/11	4	43.90	0	0.00	43.35	4	1,715	0.23%
2020/06/10	1	44.60	0	0.00	44.55	1	1,713	0.06%
2020/06/09	1	44.90	0	0.00	44.85	1	1,760	0.06%
2020/06/08	14	45.38	3	45.42	45.15	11	1,808	0.61%
2020/06/05	6	44.80	2	45.00	44.90	4	1,797	0.22%
2020/06/04	2	44.00	0	0.00	44.05	2	1,808	0.11%
2020/06/01	0	0.00	48	43.57	43.70	-48	1,879	-2.55%
2020/05/29	18	43.91	0	0.00	43.80	18	1,871	0.96%
2020/05/28	5	44.95	0	0.00	44.05	5	1,869	0.27%
2020/05/27	5	43.90	0	0.00	44.65	5	1,866	0.27%
2020/05/26	4	44.08	0	0.00	44.05	4	1,878	0.21%
2020/05/22	5	44.45	0	0.00	44.45	5	1,867	0.27%
2020/05/21	15	44.43	0	0.00	44.45	15	1,874	0.80%
2020/05/15	1	45.15	0	0.00	45.15	1	1,900	0.05%
2020/05/13	0	0.00	2	46.20	47.40	-2	1,933	-0.10%
2020/05/12	0	0.00	1	46.20	46.20	-1	2,036	-0.05%
2020/05/11	0	0.00	1	46.50	46.20	-1	2,042	-0.05%
2020/05/08	0	0.00	2	47.80	46.45	-2	2,051	-0.10%
2020/05/07	3	46.88	2	46.63	46.85	1	2,040	0.05%
2020/05/06	2	43.75	0	0.00	43.90	2	2,001	0.10%
2020/05/05	0	0.00	3	43.80	44.00	-3	2,016	-0.15%
2020/05/04	1	44.00	0	0.00	44.00	1	2,044	0.05%
2020/04/30	0	0.00	1	44.25	44.50	-1	2,044	-0.05%
2020/04/29	2	43.80	0	0.00	43.70	2	2,063	0.10%
2020/04/28	1	43.55	0	0.00	43.65	1	2,082	0.05%
2020/04/27	1	44.10	1	44.20	43.70	0	2,141	0.00%
2020/04/24	0	0.00	4	43.10	43.15	-4	2,144	-0.19%
2020/04/23	1	43.00	0	0.00	42.95	1	2,166	0.05%
2020/04/22	0	0.00	1	42.00	42.80	-1	2,198	-0.05%
2020/04/21	3	42.45	0	0.00	42.35	3	2,197	0.14%
2020/04/20	1	43.50	0	0.00	43.75	1	2,181	0.05%
2020/04/17	0	0.00	3	45.18	44.10	-3	2,172	-0.14%
2020/04/15	3	43.87	0	0.00	43.95	3	2,137	0.14%
2020/04/14	0	0.00	4	43.04	43.10	-4	2,116	-0.19%
2020/04/13	2	42.33	0	0.00	42.35	2	2,107	0.09%
2020/04/10	0	0.00	1	42.80	42.85	-1	2,106	-0.05%
2020/04/09	0	0.00	1	43.40	42.80	-1	2,111	-0.05%
2020/04/08	3	43.30	2	42.80	42.90	1	2,107	0.05%
2020/04/07	3	42.38	2	43.03	42.20	1	2,090	0.05%
2020/04/01	3	42.25	2	42.38	42.25	1	2,053	0.05%
2020/03/31	1	42.25	0	0.00	42.25	1	2,047	0.05%
2020/03/30	2	42.20	4	42.33	42.20	-2	2,033	-0.10%
2020/03/27	6	42.73	1	43.55	42.00	5	2,040	0.25%
2020/03/26	0	0.00	2	44.50	45.55	-2	1,971	-0.10%
2020/03/25	3	42.37	3	42.92	43.05	0	1,931	0.00%
2020/03/24	1	42.05	0	0.00	41.80	1	1,887	0.05%
2020/03/23	3	41.73	0	0.00	41.60	3	1,876	0.16%
2020/03/20	0	0.00	2	42.23	43.00	-2	1,861	-0.11%
2020/03/19	2	40.00	0	0.00	39.10	2	1,847	0.11%
2020/03/18	3	43.13	0	0.00	42.50	3	1,804	0.17%
2020/03/17	7	43.15	7	44.20	43.40	0	1,767	0.00%
2020/03/16	0	0.00	3	48.05	47.20	-3	1,702	-0.18%
2020/03/05	2	50.60	2	50.65	51.00	0	1,424	0.00%
2020/02/19	1	51.00	0	0.00	51.30	1	1,364	0.07%
2020/02/18	1	51.30	0	0.00	52.00	1	1,353	0.07%
2020/02/17	1	51.70	1	52.30	52.00	0	1,361	0.00%
2020/02/13	0	0.00	1	51.30	52.50	-1	1,287	-0.08%
2020/02/11	0	0.00	1	50.40	49.95	-1	1,173	-0.09%
2020/02/10	0	0.00	1	50.00	50.00	-1	1,162	-0.09%
2020/02/07	1	49.60	0	0.00	49.80	1	1,146	0.09%
2020/02/06	4	49.86	0	0.00	49.40	4	1,123	0.36%
2020/02/05	0	0.00	2	50.40	49.95	-2	1,110	-0.18%
2020/02/03	0	0.00	9	49.03	49.00	-9	1,082	-0.83%
2020/01/30	0	0.00	3	48.85	49.10	-3	1,025	-0.29%
2020/01/20	0	0.00	6	48.65	49.15	-6	970	-0.62%
2020/01/17	0	0.00	2	48.55	48.50	-2	960	-0.21%
2020/01/16	0	0.00	3	48.33	48.30	-3	985	-0.30%
2020/01/06	0	0.00	1	46.60	46.20	-1	1,117	-0.09%
2019/12/31	0	0.00	1	46.75	46.70	-1	1,190	-0.08%
2019/12/30	1	46.75	0	0.00	46.75	1	1,197	0.08%
2019/12/23	0	0.00	1	46.50	46.65	-1	1,255	-0.08%
2019/12/18	3	47.00	0	0.00	47.05	3	1,339	0.22%
2019/12/11	3	47.13	0	0.00	47.15	3	1,373	0.22%
2019/12/04	2	46.05	1	46.05	46.05	1	1,405	0.07%
2019/12/03	1	46.35	10	46.35	46.30	-9	1,415	-0.64%
2019/12/02	0	0.00	1	47.00	46.20	-1	1,436	-0.07%
2019/11/29	0	0.00	1	47.00	46.95	-1	1,438	-0.07%
2019/11/25	1	46.20	0	0.00	46.20	1	1,531	0.07%
2019/11/22	3	46.32	0	0.00	46.40	3	1,568	0.19%
2019/11/21	17	46.06	0	0.00	45.80	17	1,586	1.07%
2019/11/19	2	47.08	0	0.00	47.00	2	1,567	0.13%
2019/11/18	3	47.52	0	0.00	47.55	3	1,573	0.19%
2019/11/15	2	47.20	0	0.00	47.20	2	1,605	0.12%
2019/11/14	2	47.63	0	0.00	47.45	2	1,640	0.12%
2019/11/08	3	48.15	2	48.30	48.25	1	1,901	0.05%
2019/11/07	2	48.80	0	0.00	48.65	2	1,936	0.10%
2019/10/31	5	50.00	1	50.00	50.00	4	2,108	0.19%
2019/10/28	0	0.00	1	49.35	49.65	-1	2,191	-0.05%
2019/10/25	1	49.50	0	0.00	49.50	1	2,188	0.05%
2019/10/24	5	50.05	10	50.40	49.75	-5	2,185	-0.23%
2019/10/23	3	50.10	3	50.00	50.20	0	2,147	0.00%
2019/10/22	6	48.43	1	48.40	48.50	5	2,062	0.24%
2019/10/21	1	48.85	0	0.00	49.00	1	2,052	0.05%
2019/10/18	1	48.80	1	48.40	48.25	0	2,031	0.00%
2019/10/16	1	48.70	0	0.00	48.60	1	2,030	0.05%
2019/09/26	1	47.75	0	0.00	47.20	1	2,135	0.05%
2019/09/25	0	0.00	1	48.95	49.00	-1	2,114	-0.05%
2019/09/24	0	0.00	1	48.40	48.40	-1	2,095	-0.05%
2019/09/18	1	47.25	0	0.00	46.65	1	2,227	0.04%
2019/09/06	1	48.05	0	0.00	48.00	1	2,605	0.04%
2019/09/02	0	0.00	1	46.60	47.20	-1	2,601	-0.04%
2019/08/30	10	48.15	0	0.00	47.35	10	2,557	0.39%
2019/08/29	1	47.85	1	47.60	47.95	0	2,534	0.00%
2019/08/28	1	48.90	1	48.95	47.85	0	2,532	0.00%
2019/08/27	1	48.50	1	47.80	48.35	0	2,514	0.00%
2019/08/26	1	47.55	0	0.00	47.35	1	2,482	0.04%
2019/08/23	0	0.00	2	48.95	48.80	-2	2,478	-0.08%
2019/08/22	0	0.00	2	48.78	48.95	-2	2,481	-0.08%
2019/08/20	5	48.36	19	48.38	48.45	-14	2,452	-0.57%
2019/08/19	9	47.70	2	47.80	47.80	7	2,428	0.29%
2019/08/16	5	48.67	12	48.93	48.45	-7	2,381	-0.29%
2019/08/15	0	0.00	12	47.22	47.55	-12	2,228	-0.54%
2019/08/12	0	0.00	12	46.40	47.30	-12	2,110	-0.57%
2019/08/08	3	45.63	0	0.00	45.75	3	2,090	0.14%
2019/08/07	1	46.45	0	0.00	46.15	1	2,078	0.05%
2019/08/06	0	0.00	1	46.05	46.50	-1	2,088	-0.05%
2019/08/05	3	47.25	4	47.14	47.35	-1	2,043	-0.05%
2019/07/31	1	46.00	1	45.85	45.50	0	1,942	0.00%
2019/07/30	0	0.00	2	45.00	45.50	-2	1,932	-0.10%
2019/07/26	2	44.35	0	0.00	44.55	2	1,921	0.10%
2019/07/18	0	0.00	1	44.10	43.80	-1	2,013	-0.05%
2019/07/10	6	44.93	2	45.10	44.85	4	2,220	0.18%
2019/07/09	0	0.00	1	44.85	44.85	-1	2,219	-0.05%
2019/07/04	4	41.53	2	41.85	43.30	2	2,274	0.09%
2019/07/03	2	45.98	0	0.00	45.85	2	2,220	0.09%
2019/07/02	2	46.60	0	0.00	46.75	2	2,177	0.09%
2019/06/27	4	46.55	1	46.70	46.40	3	2,238	0.13%
2019/06/26	6	46.58	2	46.75	46.45	4	2,246	0.18%
2019/06/25	13	46.94	6	47.13	47.60	7	2,217	0.32%
2019/06/21	0	0.00	1	47.95	47.90	-1	1,971	-0.05%
2019/06/20	0	0.00	27	48.26	48.30	-27	1,847	-1.46%
2019/06/18	0	0.00	3	45.80	45.90	-3	1,744	-0.17%
2019/06/17	1	44.50	1	44.55	44.60	0	1,739	0.00%
2019/06/13	0	0.00	1	44.60	44.50	-1	1,764	-0.06%
2019/06/10	1	43.70	0	0.00	43.65	1	1,842	0.05%
2019/06/06	1	43.20	1	43.35	43.30	0	1,839	0.00%
2019/06/04	0	0.00	2	42.38	42.55	-2	1,879	-0.11%
2019/06/03	1	42.15	0	0.00	41.80	1	1,930	0.05%
2019/05/29	1	40.80	0	0.00	40.80	1	2,069	0.05%
2019/05/20	2	42.00	0	0.00	41.85	2	2,136	0.09%
2019/05/17	6	42.67	55	42.68	42.55	-49	2,142	-2.29%
2019/05/16	1	42.80	0	0.00	42.55	1	2,149	0.05%
2019/05/15	1	43.85	0	0.00	44.10	1	2,151	0.05%
2019/05/13	2	43.30	21	43.50	43.30	-19	2,163	-0.88%
2019/05/10	1	44.35	0	0.00	44.75	1	2,189	0.05%
2019/05/09	1	44.90	0	0.00	44.95	1	2,184	0.05%
2019/05/07	0	0.00	151	46.00	46.25	-151	2,215	-6.82%	大賣/鉅額交易
2019/05/06	0	0.00	30	45.03	45.20	-30	2,212	-1.36%
2019/05/02	1	45.30	0	0.00	45.25	1	2,255	0.04%
2019/04/29	3	44.87	0	0.00	44.75	3	2,216	0.14%
2019/04/25	2	46.45	0	0.00	46.45	2	2,169	0.09%
2019/04/24	7	46.64	1	46.80	46.80	6	2,156	0.28%
2019/04/19	2	46.80	1	46.70	46.80	1	2,109	0.05%
2019/04/18	1	48.70	1	48.65	48.40	0	2,015	0.00%
2019/04/15	3	47.70	0	0.00	47.70	3	2,032	0.15%
2019/04/11	2	47.65	0	0.00	47.55	2	1,991	0.10%
2019/04/10	2	48.60	0	0.00	49.50	2	1,931	0.10%
2019/04/08	1	48.45	0	0.00	48.55	1	1,869	0.05%
2019/04/03	0	0.00	2	49.10	49.00	-2	1,841	-0.11%
2019/04/01	6	49.38	0	0.00	49.05	6	1,782	0.34%
2019/03/29	1	51.30	0	0.00	51.40	1	1,719	0.06%
2019/03/28	0	0.00	5	51.80	51.40	-5	1,693	-0.30%
2019/03/27	2	51.55	0	0.00	51.90	2	1,689	0.12%
2019/03/26	0	0.00	103	51.86	52.20	-103	1,675	-6.15%	大賣/鉅額交易
2019/03/25	42	51.37	0	0.00	51.70	42	1,663	2.53%
2019/03/22	16	51.14	6	51.50	51.50	10	1,655	0.60%
2019/03/21	49	50.96	0	0.00	50.90	49	1,655	2.96%
2019/03/20	0	0.00	7	50.96	50.90	-7	1,678	-0.42%
2019/03/19	5	50.58	2	50.60	50.50	3	1,679	0.18%
2019/03/18	0	0.00	5	51.30	51.00	-5	1,657	-0.30%
2019/03/15	0	0.00	23	51.38	50.70	-23	1,641	-1.40%
2019/03/14	0	0.00	11	51.30	51.50	-11	1,591	-0.69%
2019/03/11	11	50.98	10	51.20	50.40	1	1,524	0.07%
2019/03/08	86	49.45	2	50.15	50.20	84	1,513	5.55%
2019/03/07	81	50.00	4	50.45	49.90	77	1,494	5.15%
2019/03/05	5	49.03	0	0.00	49.00	5	1,440	0.35%
2019/03/04	0	0.00	2	47.95	48.40	-2	1,388	-0.14%
2019/02/27	0	0.00	3	47.63	47.30	-3	1,316	-0.23%
2019/02/26	0	0.00	1	46.80	46.80	-1	1,280	-0.08%
2019/02/14	95	45.61	0	0.00	45.75	95	1,158	8.20%
2019/02/13	15	45.65	0	0.00	46.40	15	1,135	1.32%
2019/02/11	0	0.00	6	46.20	46.15	-6	1,093	-0.55%
2019/01/30	0	0.00	3	45.13	45.50	-3	1,049	-0.29%
2019/01/29	0	0.00	1	45.50	45.10	-1	1,031	-0.10%
2019/01/28	0	0.00	5	45.50	45.35	-5	1,015	-0.49%
2019/01/25	0	0.00	4	44.55	44.60	-4	972	-0.41%
2019/01/24	0	0.00	3	44.08	44.60	-3	949	-0.32%
2019/01/23	3	41.77	2	41.95	41.75	1	890	0.11%
2019/01/21	0	0.00	12	43.10	42.85	-12	888	-1.35%
2019/01/09	0	0.00	2	43.35	43.50	-2	936	-0.21%
2019/01/08	0	0.00	3	43.30	42.30	-3	907	-0.33%
2019/01/07	0	0.00	1	42.65	42.50	-1	882	-0.11%
2018/12/25	0	0.00	1	39.65	39.65	-1	922	-0.11%
2018/12/22	2	39.48	0	0.00	39.55	2	936	0.21%
2018/12/20	0	0.00	1	39.70	40.10	-1	937	-0.11%
2018/12/19	4	39.58	5	39.65	39.90	-1	931	-0.11%
2018/12/18	2	39.95	0	0.00	40.25	2	928	0.22%
2018/12/17	4	40.43	0	0.00	40.25	4	925	0.43%
2018/12/14	1	40.50	1	41.05	41.00	0	923	0.00%
2018/12/13	3	41.52	9	41.42	41.35	-6	918	-0.65%
2018/12/12	1	40.00	0	0.00	40.50	1	889	0.11%
2018/12/10	2	39.18	1	39.75	38.80	1	865	0.12%
2018/12/07	4	38.93	0	0.00	38.80	4	872	0.46%
2018/12/06	2	37.80	0	0.00	37.95	2	900	0.22%
2018/12/05	2	38.68	1	38.70	38.90	1	897	0.11%
2018/12/04	1	39.20	0	0.00	39.25	1	914	0.11%
2018/11/22	0	0.00	4	37.20	37.05	-4	899	-0.44%
2018/11/08	0	0.00	2	37.90	38.05	-2	957	-0.21%
2018/11/02	0	0.00	1	37.15	37.05	-1	1,014	-0.10%
2018/10/24	2	35.13	0	0.00	35.50	2	1,118	0.18%
2018/10/19	1	37.15	0	0.00	37.30	1	1,092	0.09%
2018/10/18	4	38.10	0	0.00	37.85	4	1,089	0.37%
2018/10/12	4	36.10	0	0.00	36.30	4	1,098	0.36%
2018/10/11	4	35.58	0	0.00	35.55	4	1,093	0.37%
2018/10/09	0	0.00	2	39.25	39.10	-2	1,072	-0.19%
2018/10/08	1	39.50	0	0.00	39.55	1	1,079	0.09%
2018/10/04	0	0.00	1	41.25	41.05	-1	1,090	-0.09%
2018/09/21	0	0.00	1	39.85	40.35	-1	1,149	-0.09%
2018/09/19	5	40.90	0	0.00	40.95	5	1,177	0.42%
2018/09/18	0	0.00	2	40.35	40.50	-2	1,178	-0.17%
2018/09/11	5	39.00	0	0.00	39.60	5	1,558	0.32%
2018/09/10	2	39.00	0	0.00	39.25	2	1,564	0.13%
2018/09/07	1	40.20	8	39.90	39.95	-7	1,558	-0.45%
2018/09/04	5	40.90	0	0.00	41.00	5	1,554	0.32%
2018/08/30	3	41.57	0	0.00	41.45	3	1,571	0.19%
2018/08/27	1	40.95	0	0.00	41.40	1	1,590	0.06%
2018/08/23	1	40.80	0	0.00	40.80	1	1,607	0.06%
2018/08/22	0	0.00	3	40.73	41.40	-3	1,600	-0.19%
2018/08/21	1	40.55	80	40.56	40.55	-79	1,585	-4.98%
2018/08/13	2	41.70	0	0.00	40.95	2	1,560	0.13%
2018/08/09	1	42.45	9	42.80	42.35	-8	1,535	-0.52%
2018/08/08	0	0.00	4	43.05	42.95	-4	1,532	-0.26%
2018/08/06	5	43.20	0	0.00	43.00	5	1,522	0.33%
2018/08/03	3	43.17	2	43.45	43.20	1	1,535	0.07%
2018/08/02	12	43.66	0	0.00	43.15	12	1,549	0.77%
2018/07/31	0	0.00	43	45.84	46.65	-43	1,494	-2.88%
2018/07/30	6	45.70	1	46.00	45.70	5	1,472	0.34%
2018/07/27	3	46.17	2	46.35	46.35	1	1,470	0.07%
2018/07/24	0	0.00	6	46.20	46.60	-6	1,474	-0.41%
2018/07/23	6	46.60	22	46.47	46.15	-16	1,473	-1.09%
2018/07/17	1	45.35	1	45.65	46.40	0	1,445	0.00%
2018/07/16	3	45.77	1	45.95	45.70	2	1,429	0.14%
2018/07/13	1	45.40	1	45.75	46.00	0	1,419	0.00%
2018/07/12	0	0.00	10	45.65	45.70	-10	1,409	-0.71%
2018/07/11	0	0.00	5	45.55	45.35	-5	1,424	-0.35%
2018/07/10	0	0.00	15	45.51	45.35	-15	1,451	-1.03%
2018/07/09	1	44.55	0	0.00	44.70	1	1,458	0.07%
2018/07/06	4	44.48	7	44.80	44.70	-3	1,535	-0.20%
2018/07/05	36	44.27	10	43.74	43.75	26	1,547	1.68%
2018/07/04	16	44.33	0	0.00	44.35	16	1,575	1.02%
2018/06/29	1	43.25	3	43.73	44.00	-2	1,617	-0.12%
2018/06/28	1	43.25	1	43.55	43.00	0	1,599	0.00%
2018/06/27	6	43.97	5	44.00	43.85	1	1,587	0.06%
2018/06/26	0	0.00	8	43.85	44.30	-8	1,643	-0.49%
2018/06/25	34	44.89	1	44.05	44.05	33	1,628	2.03%
2018/06/22	31	45.97	4	46.14	45.80	27	1,590	1.70%
2018/06/21	35	46.94	5	46.65	46.50	30	1,552	1.93%
2018/06/20	18	47.27	8	47.82	47.25	10	1,475	0.68%
2018/06/19	3	44.20	5	44.07	44.50	-2	1,248	-0.16%
2018/06/15	3	44.28	0	0.00	44.05	3	1,259	0.24%
2018/06/14	0	0.00	1	44.85	44.60	-1	1,253	-0.08%
2018/06/13	1	44.80	0	0.00	44.70	1	1,274	0.08%
2018/06/11	1	45.30	1	45.30	45.30	0	1,289	0.00%
2018/06/07	3	44.80	1	44.50	44.50	2	1,348	0.15%
2018/06/06	2	44.48	1	44.55	44.45	1	1,399	0.07%
2018/06/05	0	0.00	1	44.30	43.85	-1	1,382	-0.07%
2018/06/04	2	44.18	7	44.49	44.25	-5	1,383	-0.36%
2018/06/01	0	0.00	2	43.30	43.90	-2	1,369	-0.15%
2018/05/31	0	0.00	2	43.00	43.30	-2	1,347	-0.15%
2018/05/29	5	42.67	0	0.00	42.50	5	1,352	0.37%
2018/05/24	4	42.35	0	0.00	42.40	4	1,366	0.29%
2018/05/22	2	43.15	0	0.00	42.90	2	1,380	0.14%
2018/05/18	0	0.00	2	42.45	42.55	-2	1,387	-0.14%
2018/05/17	2	42.18	1	42.90	42.30	1	1,413	0.07%
2018/05/16	2	42.30	1	42.85	42.45	1	1,406	0.07%
2018/05/15	1	43.15	0	0.00	42.80	1	1,423	0.07%
2018/05/14	0	0.00	2	43.83	43.50	-2	1,480	-0.14%
2018/05/11	44	43.30	4	43.55	43.50	40	1,493	2.68%
2018/05/10	2	43.60	1	42.95	43.60	1	1,492	0.07%
2018/05/09	2	41.80	0	0.00	42.10	2	1,473	0.14%
2018/05/08	1	41.85	0	0.00	41.90	1	1,521	0.07%
2018/05/02	1	42.50	0	0.00	42.15	1	1,534	0.07%
2018/04/27	1	42.00	0	0.00	42.20	1	1,568	0.06%
2018/04/23	1	43.50	7	43.65	43.50	-6	1,712	-0.35%
2018/04/20	1	44.20	0	0.00	44.20	1	1,726	0.06%
2018/04/18	3	43.95	2	43.88	44.05	1	1,813	0.06%
2018/04/17	2	44.25	0	0.00	44.00	2	1,834	0.11%
2018/04/16	1	44.05	4	44.50	45.10	-3	1,849	-0.16%
2018/04/13	1	44.85	0	0.00	44.50	1	1,865	0.05%
2018/04/12	0	0.00	3	44.80	45.30	-3	1,958	-0.15%
2018/04/11	2	44.13	1	44.10	44.00	1	1,980	0.05%
2018/04/10	3	44.40	0	0.00	44.25	3	2,091	0.14%
2018/04/09	0	0.00	3	43.73	44.10	-3	2,336	-0.13%
2018/04/03	5	43.80	0	0.00	43.80	5	2,382	0.21%
2018/04/02	7	43.21	13	43.26	43.40	-6	2,371	-0.25%
2018/03/31	0	0.00	10	42.28	42.25	-10	2,378	-0.42%
2018/03/30	2	42.05	2	42.15	42.50	0	2,413	0.00%
2018/03/29	15	41.97	1	42.00	41.85	14	2,444	0.57%
2018/03/21	0	0.00	1	44.30	44.50	-1	2,708	-0.04%
2018/03/20	1	43.85	0	0.00	44.00	1	2,743	0.04%
2018/03/16	0	0.00	1	43.70	43.35	-1	2,842	-0.04%
2018/03/14	0	0.00	1	44.45	44.10	-1	2,908	-0.03%
2018/03/12	0	0.00	3	43.72	44.55	-3	2,938	-0.10%
2018/03/02	1	42.60	1	43.00	42.80	0	2,955	0.00%
2018/03/01	2	43.08	0	0.00	43.10	2	3,023	0.07%
2018/02/26	2	43.13	3	43.32	43.40	-1	3,039	-0.03%
2018/02/23	1	42.65	1	43.00	42.90	0	3,068	0.00%
2018/02/21	0	0.00	1	42.80	42.80	-1	3,094	-0.03%
2018/02/12	2	41.95	0	0.00	41.90	2	3,099	0.06%
2018/02/09	1	42.00	0	0.00	42.50	1	3,089	0.03%
2018/02/07	3	42.30	2	42.33	42.30	1	3,068	0.03%
2018/02/06	1	40.70	0	0.00	40.90	1	3,052	0.03%
2018/02/05	1	42.25	0	0.00	42.40	1	3,010	0.03%
2018/02/02	1	42.80	0	0.00	42.85	1	3,016	0.03%
2018/02/01	0	0.00	3	43.65	43.25	-3	3,016	-0.10%
2018/01/31	3	43.35	1	43.85	43.45	2	3,021	0.07%
2018/01/30	1	42.85	0	0.00	42.50	1	2,975	0.03%
2018/01/26	2	43.15	0	0.00	43.05	2	2,959	0.07%
2018/01/25	1	43.55	0	0.00	43.30	1	2,965	0.03%
2018/01/23	1	43.65	0	0.00	43.30	1	2,945	0.03%
2018/01/19	3	44.50	2	44.48	44.10	1	2,918	0.03%
2018/01/18	1	43.55	2	43.60	43.80	-1	2,837	-0.04%
2018/01/16	1	43.50	2	43.45	43.35	-1	2,812	-0.04%
2018/01/15	2	43.13	0	0.00	43.00	2	2,796	0.07%
2018/01/12	0	0.00	45	43.84	43.75	-45	2,775	-1.62%
2018/01/11	12	43.05	6	42.79	42.95	6	2,756	0.22%
2018/01/10	1	43.80	0	0.00	43.15	1	2,738	0.04%
2018/01/09	3	44.35	1	45.25	44.00	2	2,712	0.07%
2018/01/08	3	45.35	7	44.89	44.65	-4	2,675	-0.15%
2018/01/05	14	47.92	11	47.27	47.15	3	2,575	0.12%
2018/01/04	30	48.15	9	48.69	48.50	21	2,501	0.84%
2018/01/03	22	47.81	10	46.81	48.60	12	2,395	0.50%
2018/01/02	0	0.00	17	45.13	45.00	-17	2,162	-0.79%