達方 (8163)-元大-羅東券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.8
漲跌
▲0.1
漲幅
+0.15%
成交量
4,123張
產業
上市電腦週邊類股
480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

達方 (8163)籌碼相關－元大-羅東券商分點個股進出

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

元大-羅東券商分點個股進出
元大-羅東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
2024/05/03	16	66.44	11	67.06	67.70	5	2,353	0.21%
2024/04/30	2	63.20	11	63.02	63.30	-9	2,234	-0.40%
2024/04/29	10	62.50	2	62.40	62.70	8	2,222	0.36%
2024/04/26	0	0.00	10	61.74	61.50	-10	2,213	-0.45%
2024/04/24	2	61.60	1	61.60	61.70	1	2,209	0.05%
2024/04/16	3	60.03	0	0.00	60.10	3	2,196	0.14%
2024/04/15	1	61.50	0	0.00	61.50	1	2,183	0.05%
2024/04/11	4	61.75	0	0.00	61.50	4	2,301	0.17%
2024/04/10	7	62.47	0	0.00	62.60	7	2,301	0.30%
2024/04/09	2	61.90	0	0.00	62.10	2	2,312	0.09%
2024/04/08	0	0.00	18	63.54	63.50	-18	2,321	-0.78%
2024/04/03	10	63.98	8	63.68	63.60	2	2,345	0.09%
2024/04/01	1	62.90	3	62.80	62.90	-2	2,322	-0.09%
2024/03/29	0	0.00	1	62.10	62.30	-1	2,319	-0.04%
2024/03/28	6	62.82	1	63.70	62.30	5	2,320	0.22%
2024/03/26	2	62.60	7	61.70	61.90	-5	2,323	-0.22%
2024/03/25	7	63.26	7	62.70	62.80	0	2,309	0.00%
2024/03/22	0	0.00	2	64.90	64.30	-2	2,308	-0.09%
2024/03/21	0	0.00	1	63.70	64.10	-1	2,289	-0.04%
2024/03/20	8	62.39	0	0.00	62.40	8	2,288	0.35%
2024/03/19	22	61.66	2	61.75	61.90	20	2,245	0.89%
2024/03/18	0	0.00	0.1	60.60	60.80	-0.1	2,237	0.00%
2024/03/15	12	61.17	10	60.30	60.00	2	2,241	0.09%
2024/03/14	0	0.00	1	60.30	60.60	-1	2,225	-0.04%
2024/03/13	10	61.25	10	60.65	60.70	0	2,220	0.00%
2024/03/12	0.1	60.00	0	0.00	60.50	0.1	2,229	0.00%
2024/03/08	0	61.20	30	61.03	60.00	-30	2,235	-1.34%
2024/03/07	2	61.35	3.3	61.39	61.00	-1.3	2,216	-0.06%
2024/03/06	8	61.16	5	61.10	61.70	3	2,159	0.14%
2024/03/05	17	60.06	12	60.91	61.40	5	1,963	0.25%
2024/03/04	4	55.45	18	55.48	55.90	-14	1,648	-0.85%
2024/03/01	0	0.00	3	54.27	54.40	-3	1,616	-0.19%
2024/02/29	6	53.60	10	53.22	53.20	-4	1,593	-0.25%
2024/02/27	2	53.15	11	53.53	53.40	-9	1,576	-0.57%
2024/02/22	0	52.70	0	0.00	52.80	0	1,661	0.00%
2024/02/21	0	0.00	7	52.60	52.50	-7	1,686	-0.42%
2024/02/20	0	0.00	2	52.80	52.50	-2	1,739	-0.11%
2024/02/19	0	0.00	4	52.15	52.60	-4	1,748	-0.23%
2024/02/15	4	50.80	0	0.00	50.50	4	1,788	0.22%
2024/02/02	1	50.80	0	0.00	50.70	1	1,867	0.05%
2024/01/31	0	0.00	4	51.10	50.90	-4	1,987	-0.20%
2024/01/24	1	52.50	14	53.08	52.50	-13	2,513	-0.52%
2024/01/23	1	52.40	1	52.50	52.40	0	2,498	0.00%
2024/01/22	4	52.63	0	0.00	52.50	4	2,489	0.16%
2024/01/18	0	0.00	3	51.40	51.30	-3	2,479	-0.12%
2024/01/17	0	0.00	1	52.50	51.90	-1	2,471	-0.04%
2024/01/12	0	0.00	1	51.60	51.60	-1	2,440	-0.04%
2024/01/11	2	52.20	0	0.00	52.20	2	2,432	0.08%
2024/01/09	5	52.68	0	0.00	52.10	5	2,421	0.21%
2024/01/08	1.1	52.62	10	53.30	52.60	-9	2,408	-0.37%
2024/01/05	4	55.73	9.1	55.77	54.90	-5.1	2,360	-0.21%
2024/01/04	6	53.92	0	0.00	53.50	6	2,267	0.26%
2024/01/02	1	54.00	0	0.00	55.60	1	2,210	0.05%
2023/12/29	7	54.11	2	54.30	54.20	5	2,162	0.23%
2023/12/28	8	53.23	1	53.20	53.10	7	2,121	0.33%
2023/12/27	0	0.00	0.1	52.60	52.20	-0.1	2,101	0.00%
2023/12/19	0	0.00	3	53.20	53.00	-3	2,003	-0.15%
2023/12/18	0	0.00	5	55.00	54.40	-5	1,960	-0.26%
2023/12/15	0	0.00	1	57.00	56.10	-1	1,931	-0.05%
2023/12/14	0	0.00	0.3	56.50	56.70	-0.3	1,889	-0.02%
2023/12/13	0	0.00	0.6	55.71	55.80	-0.6	1,859	-0.03%
2023/12/11	1	54.70	0	0.00	54.90	1	1,814	0.06%
2023/12/06	0	0.00	1	55.50	55.40	-1	1,757	-0.06%
2023/12/05	0	0.00	4	54.90	54.80	-4	1,714	-0.23%
2023/12/04	0	0.00	9	54.85	55.00	-9	1,687	-0.54%
2023/11/30	0	0.00	11	53.56	52.70	-11	1,593	-0.69%
2023/11/29	1	52.10	22	52.23	52.30	-21	1,534	-1.37%
2023/11/28	5.1	52.10	0	0.00	52.10	5.1	1,527	0.33%
2023/11/22	12	52.53	1	52.50	52.60	11	1,452	0.76%
2023/11/17	1.1	51.68	1	51.90	51.60	0.1	1,329	0.00%
2023/11/14	0	0.00	9	50.54	50.20	-9	1,211	-0.74%
2023/11/13	9	51.08	15	50.70	51.00	-6	1,175	-0.51%
2023/11/10	5	51.10	5	50.92	51.40	0	1,116	0.00%
2023/11/09	4	50.75	4	50.45	50.90	0	1,063	0.00%
2023/11/08	1.1	49.56	1	49.60	50.00	0.1	974	0.01%
2023/11/07	3	49.22	1	49.90	49.85	2	936	0.21%
2023/11/06	22	49.92	25	50.11	49.70	-3	881	-0.34%
2023/11/03	2	48.50	4	48.38	48.85	-2	661	-0.30%
2023/10/26	0	0.00	1	42.95	42.85	-1	448	-0.22%
2023/09/20	1	43.50	0	0.00	43.45	1	739	0.14%
2023/09/12	0	0.00	7	43.55	43.60	-7	772	-0.91%
2023/09/11	0	0.00	6	44.20	43.75	-6	778	-0.77%
2023/09/07	6	43.43	0	0.00	43.65	6	794	0.76%
2023/09/06	0	0.00	10	44.20	44.20	-10	798	-1.25%
2023/09/04	3	43.83	0	0.00	43.90	3	805	0.37%
2023/09/01	2	43.65	0	0.00	44.20	2	811	0.25%
2023/08/30	0	0.00	1	42.65	42.85	-1	807	-0.12%
2023/08/16	5	41.80	0	0.00	41.70	5	909	0.55%
2023/08/15	5	42.20	0	0.00	42.30	5	920	0.54%
2023/08/11	1	41.85	0	0.00	41.75	1	940	0.11%
2023/08/09	1	43.10	0	0.00	42.65	1	946	0.11%
2023/08/02	1	43.40	5	43.20	43.20	-4	922	-0.43%
2023/08/01	3	43.68	0	0.00	43.80	3	915	0.33%
2023/07/28	0	0.00	1	44.70	44.65	-1	908	-0.11%
2023/07/27	0	0.00	1	45.35	45.20	-1	901	-0.11%
2023/07/26	1	44.90	0	0.00	44.45	1	891	0.11%
2023/07/24	1	44.20	0	0.00	44.30	1	882	0.11%
2023/07/18	0	0.00	5	45.49	45.50	-5	881	-0.57%
2023/07/13	2	45.80	0	0.00	45.15	2	869	0.23%
2023/07/12	9	44.62	9	45.10	45.15	0	858	0.00%
2023/07/11	0	0.00	1	43.40	43.50	-1	840	-0.12%
2023/07/03	30	46.53	0	0.00	46.85	30	818	3.67%
2023/06/28	20	45.89	0	0.00	45.65	20	790	2.53%
2023/06/21	0	0.00	1	46.70	46.70	-1	780	-0.13%
2023/06/20	0	0.00	2	47.35	47.25	-2	778	-0.26%
2023/06/19	1	47.35	0	0.00	47.35	1	781	0.13%
2023/06/14	1	48.00	0	0.00	47.95	1	772	0.13%
2023/06/09	2	46.70	0	0.00	46.70	2	761	0.26%
2023/06/06	0	47.15	6	47.07	46.80	-6	829	-0.72%
2023/06/05	1	47.40	0	0.00	47.20	1	965	0.10%
2023/06/02	0	0.00	1	47.20	47.40	-1	965	-0.10%
2023/05/23	0	0.00	11	46.75	46.90	-11	912	-1.21%
2023/05/22	1	46.15	11	46.25	46.30	-10	898	-1.11%
2023/05/17	0	0.00	0.1	45.20	45.40	-0.1	864	-0.01%
2023/04/25	0	0.00	1	42.80	42.70	-1	930	-0.11%
2023/04/21	4	43.65	0.2	43.50	43.20	3.8	924	0.41%
2023/04/19	0	0.00	1	44.80	44.60	-1	911	-0.11%
2023/04/17	0.2	44.71	0	0.00	44.55	0.2	896	0.03%
2023/04/10	10	44.90	2	44.15	44.90	8	825	0.97%
2023/04/07	0	0.00	1	44.25	44.15	-1	783	-0.13%
2023/04/06	0	44.35	0	0.00	44.50	0	777	0.00%
2023/03/29	2	43.63	0	0.00	43.75	2	760	0.26%
2023/03/28	0	0.00	2	43.80	43.65	-2	763	-0.26%
2023/03/27	1	44.05	1	44.30	44.05	0	759	0.00%
2023/03/23	1	44.30	0	0.00	44.20	1	757	0.13%
2023/03/22	1	43.80	1	44.30	44.20	0	750	0.00%
2023/03/21	1	43.70	0	0.00	43.55	1	744	0.13%
2023/03/13	1	43.40	0	0.00	43.60	1	738	0.14%
2023/03/09	0	0.00	5	44.25	44.50	-5	713	-0.70%
2023/03/08	7	44.17	2	44.65	44.70	5	671	0.74%
2023/02/23	2	41.20	0	0.00	41.00	2	542	0.37%
2023/02/22	0	0.00	1	41.10	41.00	-1	542	-0.18%
2023/02/20	0	0.00	4	41.20	41.25	-4	543	-0.74%
2023/02/16	1	40.80	0	0.00	40.85	1	544	0.18%
2023/02/10	0	0.00	1	41.75	41.00	-1	547	-0.18%
2023/02/06	0	0.00	0	40.75	40.10	0	466	0.00%
2023/01/10	1	38.60	0	0.00	39.00	1	436	0.23%
2022/12/13	1	38.50	0	0.00	38.50	1	476	0.21%
2022/12/08	1	38.65	0	0.00	38.65	1	493	0.20%
2022/12/07	0	0.00	1	38.90	38.70	-1	494	-0.20%
2022/12/02	1	40.50	0	0.00	40.50	1	485	0.21%
2022/12/01	0	0.00	1	40.45	40.50	-1	484	-0.21%
2022/11/30	1	40.05	0	0.00	40.15	1	479	0.21%
2022/11/04	1	38.50	1	38.55	38.65	0	449	0.00%
2022/11/01	0	0.00	1	38.25	38.40	-1	482	-0.21%
2022/10/27	1	37.80	0	0.00	37.85	1	518	0.19%
2022/10/14	0.1	37.40	0	0.00	36.95	0.1	521	0.01%
2022/10/06	0	39.50	6	39.59	39.60	-6	518	-1.15%
2022/09/28	0.1	39.00	0	0.00	38.50	0.1	595	0.02%
2022/09/27	1	39.85	0	0.00	40.15	1	606	0.16%
2022/09/26	0	0.00	1	39.55	39.55	-1	620	-0.16%
2022/09/15	0	0.00	2	42.00	42.75	-2	683	-0.29%
2022/09/07	2	39.90	0	0.00	39.90	2	692	0.29%
2022/09/06	2	40.10	0	0.00	39.80	2	692	0.29%
2022/08/31	1	41.10	1	41.40	41.30	0	701	0.00%
2022/08/30	6	41.35	0	0.00	41.20	6	701	0.86%
2022/08/22	0	0.00	10	42.40	42.05	-10	713	-1.40%
2022/08/19	0	0.00	67	41.90	41.80	-67	706	-9.48%
2022/08/16	0	0.00	33	41.40	41.15	-33	719	-4.59%
2022/08/15	0	0.00	1	41.80	41.70	-1	724	-0.14%
2022/08/05	0	0.00	4	40.51	40.45	-4	710	-0.56%
2022/08/04	1	38.85	4	39.06	39.05	-3	706	-0.42%
2022/08/03	4	39.10	0	0.00	39.05	4	725	0.55%
2022/08/01	0	0.00	1	40.15	39.95	-1	780	-0.13%
2022/07/28	0	0.00	1	40.15	39.75	-1	835	-0.12%
2022/07/11	1	36.80	0	0.00	36.95	1	1,118	0.09%
2022/07/07	0	0.00	1	36.40	36.60	-1	1,128	-0.09%
2022/07/06	1	39.30	0	0.00	38.60	1	1,109	0.09%
2022/07/05	1	39.75	0	0.00	39.80	1	1,100	0.09%
2022/07/01	2	38.95	0	0.00	38.80	2	1,108	0.18%
2022/06/22	0	0.00	5	41.95	41.40	-5	1,181	-0.42%
2022/06/20	1	40.80	2	41.05	40.80	-1	1,221	-0.08%
2022/06/14	0	0.00	6	42.43	42.40	-6	1,324	-0.45%
2022/06/13	1	42.65	0	0.00	42.65	1	1,365	0.07%
2022/06/08	0	0.00	0	44.95	44.00	0	1,490	0.00%
2022/05/18	0	0.00	1	43.20	42.90	-1	1,785	-0.06%
2022/05/17	2	42.65	0	0.00	42.65	2	1,784	0.11%
2022/05/12	2	41.93	0	0.00	41.20	2	1,785	0.11%
2022/05/10	1	42.65	0	0.00	43.40	1	1,764	0.06%
2022/05/09	6	43.81	0	0.00	43.00	6	1,758	0.34%
2022/05/05	2	45.90	0	0.00	45.75	2	1,706	0.12%
2022/05/04	0	46.60	0	0.00	45.80	0	1,685	0.00%
2022/04/28	1	47.60	10	47.65	47.25	-9	1,654	-0.54%
2022/04/27	1	47.30	0	0.00	46.95	1	1,650	0.06%
2022/04/20	1	49.75	2	50.00	50.40	-1	1,577	-0.06%
2022/04/19	0	0.00	1	49.40	49.65	-1	1,530	-0.07%
2022/04/15	6	48.90	1	48.80	48.80	5	1,523	0.33%
2022/04/12	1	48.10	0	0.00	47.85	1	1,602	0.06%
2022/04/11	0	48.35	2	48.10	47.80	-2	1,626	-0.12%
2022/04/06	1	49.40	1	49.35	49.15	0	1,868	0.00%
2022/03/31	1	49.70	0	0.00	49.70	1	1,917	0.05%
2022/03/30	1	49.80	1.2	49.96	50.20	-0.2	1,983	-0.01%
2022/03/29	1	49.45	0	0.00	49.05	1	1,947	0.05%
2022/03/28	10	48.60	1	49.05	49.10	9	1,958	0.46%
2022/03/22	0	49.35	0	0.00	49.50	0	2,110	0.00%
2022/03/21	1	49.45	0	0.00	49.30	1	2,122	0.05%
2022/03/17	0	0.00	3	49.60	49.35	-3	2,134	-0.14%
2022/03/16	2.2	49.48	3	49.37	49.50	-0.8	2,147	-0.04%
2022/03/15	4	49.24	10	49.05	49.00	-6	2,170	-0.28%
2022/03/14	5.2	49.41	3	49.37	49.35	2.2	2,218	0.10%
2022/03/10	1	48.25	6	48.27	48.35	-5	2,323	-0.22%
2022/03/09	10	46.72	3	48.58	48.30	7	2,435	0.29%
2022/03/08	0.2	45.33	10	44.95	44.70	-9.8	2,688	-0.36%
2022/03/07	1.1	45.73	0	0.00	46.00	1.1	2,710	0.04%
2022/03/04	13	47.87	2	47.83	47.60	11	2,750	0.40%
2022/02/22	0.1	46.50	0	0.00	46.40	0.1	3,377	0.00%
2022/02/17	0	0.00	0.1	46.96	46.85	-0.1	3,398	0.00%
2022/01/26	0.1	44.95	0	0.00	44.80	0.1	3,474	0.00%
2022/01/20	1.1	46.95	0	0.00	47.20	1.1	3,467	0.03%
2022/01/19	0	0.00	1	46.85	46.95	-1	3,469	-0.03%
2022/01/18	1	47.20	0	0.00	46.90	1	3,458	0.03%
2022/01/14	0.1	46.35	0	0.00	46.35	0.1	3,450	0.00%
2022/01/13	1	46.95	3	46.93	46.95	-2	3,435	-0.06%
2022/01/12	0.1	47.00	0.1	46.85	46.80	0	3,438	0.00%
2022/01/11	1	47.61	0	0.00	47.05	1	3,424	0.03%
2022/01/10	1	47.55	0	0.00	48.05	1	3,397	0.03%
2022/01/07	0.1	47.40	0	0.00	47.30	0.1	3,382	0.00%
2022/01/06	0	0.00	2	48.70	48.15	-2	3,342	-0.06%
2022/01/03	0	50.00	1	49.75	49.50	-1	3,252	-0.03%
2021/12/30	4	50.70	2	51.00	50.70	2	3,209	0.06%
2021/12/29	18	50.60	26.1	51.04	51.00	-8.1	3,153	-0.26%
2021/12/27	0	0.00	0.3	49.50	49.55	-0.3	2,955	-0.01%
2021/12/24	4	49.56	1	49.35	49.35	3	2,929	0.10%
2021/12/22	0	0.00	2	48.70	48.50	-2	2,834	-0.07%
2021/12/21	2	48.43	0.2	48.55	48.50	1.8	2,823	0.06%
2021/12/17	2	48.78	1	48.55	48.80	1	2,782	0.04%
2021/12/16	2	49.55	4	49.54	49.85	-2	2,709	-0.07%
2021/12/14	0	0.00	1	49.20	48.55	-1	2,577	-0.04%
2021/12/13	21	48.89	2	48.88	48.85	19	2,526	0.75%
2021/12/10	3.1	48.60	0	0.00	49.15	3.1	2,501	0.12%
2021/12/09	0	0.00	34	48.23	48.30	-34	2,450	-1.39%
2021/12/08	1	49.20	25	49.17	49.00	-24	2,383	-1.01%
2021/12/07	1.1	49.90	8	49.88	49.65	-6.9	2,295	-0.30%
2021/12/06	15	49.56	9.6	49.29	49.20	5.4	2,207	0.24%
2021/12/03	33.1	49.24	8	49.10	49.60	25.1	2,123	1.18%
2021/12/02	78	49.80	80	49.47	48.65	-2	1,971	-0.10%
2021/11/29	0.1	44.55	1	44.65	45.80	-0.9	1,559	-0.06%
2021/11/26	1	47.20	1	46.55	46.15	0	1,518	0.00%
2021/11/25	6	46.09	0	0.00	46.10	6	1,469	0.41%
2021/11/24	15.1	45.68	16	45.98	46.00	-0.9	1,473	-0.06%
2021/11/23	6.1	47.00	0	0.00	47.05	6.1	1,332	0.46%
2021/11/22	2	44.60	11	43.95	45.45	-9	1,066	-0.84%
2021/11/19	2	42.88	0	0.00	42.90	2	1,024	0.20%
2021/11/17	0.1	43.40	0	0.00	43.40	0.1	1,043	0.01%
2021/11/16	1.1	42.70	0	0.00	42.55	1.1	1,058	0.10%
2021/11/11	1	43.50	0	0.00	43.05	1	1,115	0.09%
2021/11/10	1	44.10	0	0.00	43.80	1	1,119	0.09%
2021/11/08	0	0.00	1	43.75	43.50	-1	1,120	-0.09%
2021/11/05	0	0.00	9	43.15	43.15	-9	1,141	-0.79%
2021/11/04	0	0.00	2	43.38	43.45	-2	1,162	-0.17%
2021/11/03	2	42.55	0	0.00	43.50	2	1,206	0.17%
2021/10/28	0	0.00	1	41.85	41.90	-1	1,182	-0.08%
2021/10/01	2	40.58	0	0.00	40.35	2	1,751	0.11%
2021/09/29	1	41.35	0	0.00	41.30	1	1,795	0.06%
2021/09/28	0	0.00	1	42.30	42.30	-1	1,809	-0.06%
2021/09/16	1	42.25	0	0.00	42.20	1	2,010	0.05%
2021/09/15	4	42.66	0	0.00	42.55	4	2,016	0.20%
2021/09/14	2	42.90	0	0.00	43.00	2	2,020	0.10%
2021/09/09	0	0.00	1	43.05	42.95	-1	2,057	-0.05%
2021/09/08	4	43.60	0	0.00	42.80	4	2,069	0.19%
2021/09/03	0	0.00	5	45.10	44.85	-5	2,143	-0.23%
2021/09/02	0	0.00	15	44.93	44.75	-15	2,191	-0.68%
2021/09/01	0	0.00	8	43.95	44.60	-8	2,163	-0.37%
2021/08/27	5	42.54	0	0.00	42.65	5	2,091	0.24%
2021/08/25	10	42.92	1	42.70	42.60	9	2,121	0.42%
2021/08/24	2	41.40	0	0.00	41.35	2	2,072	0.10%
2021/08/23	1	41.45	0	0.00	41.75	1	2,096	0.05%
2021/08/20	11	43.20	17	43.24	43.40	-6	2,107	-0.28%
2021/08/19	6	43.38	5	43.50	43.15	1	2,115	0.05%
2021/08/18	1	43.70	0	0.00	44.00	1	2,101	0.05%
2021/08/12	1	45.60	3	45.55	45.55	-2	2,083	-0.10%
2021/08/11	1	46.25	0	0.00	45.80	1	2,099	0.05%
2021/08/10	4	47.08	0	0.00	46.75	4	2,098	0.19%
2021/08/09	15	47.97	0	0.00	47.95	15	2,127	0.70%
2021/08/03	5	47.15	0	0.00	47.20	5	2,321	0.22%
2021/08/02	1	47.25	1	47.40	47.50	0	2,448	0.00%
2021/07/30	0	0.00	12	47.07	47.00	-12	2,500	-0.48%
2021/07/29	2	46.38	5	46.45	46.65	-3	2,511	-0.12%
2021/07/28	0	0.00	5	46.40	46.50	-5	2,525	-0.20%
2021/07/27	1	47.20	0	0.00	46.90	1	2,579	0.04%
2021/07/26	0	0.00	1	47.40	47.70	-1	2,606	-0.04%
2021/07/23	0	0.00	5	47.31	47.30	-5	2,650	-0.19%
2021/07/22	0	0.00	1	47.45	47.30	-1	2,730	-0.04%
2021/07/21	1	47.30	0	0.00	46.95	1	2,826	0.04%
2021/07/20	7	47.09	11	47.10	46.95	-4	2,865	-0.14%
2021/07/19	6	48.15	2	47.78	48.10	4	2,857	0.14%
2021/07/16	16	47.25	1	47.15	48.00	15	2,843	0.53%
2021/07/15	0	0.00	2	46.80	46.75	-2	2,853	-0.07%
2021/07/14	0	0.00	10	46.21	46.15	-10	2,928	-0.34%
2021/07/13	5	46.83	2	47.18	46.10	3	2,951	0.10%
2021/07/12	3	46.50	5	46.41	46.45	-2	2,936	-0.07%
2021/07/09	9	45.91	0	0.00	45.90	9	2,922	0.31%
2021/07/08	2	46.45	1	46.45	46.20	1	2,960	0.03%
2021/07/07	2	46.00	4	46.41	46.10	-2	3,009	-0.07%
2021/07/06	2	45.70	0	0.00	45.80	2	3,018	0.07%
2021/07/05	1	46.25	1	46.25	45.90	0	3,086	0.00%
2021/07/02	1	45.25	0	0.00	45.10	1	3,166	0.03%
2021/07/01	7	45.54	20	45.00	44.95	-13	3,180	-0.41%
2021/06/29	7	45.31	11	45.16	45.10	-4	3,161	-0.13%
2021/06/28	13	45.39	0	0.00	45.90	13	3,144	0.41%
2021/06/24	1	43.70	0	0.00	43.65	1	3,118	0.03%
2021/06/22	0	0.00	13	43.21	42.90	-13	3,132	-0.42%
2021/06/18	3	43.85	0	0.00	43.70	3	3,156	0.10%
2021/06/17	2	43.80	0	0.00	44.15	2	3,163	0.06%
2021/06/16	0	0.00	1	43.85	43.35	-1	3,179	-0.03%
2021/06/15	0	0.00	4	44.00	44.00	-4	3,204	-0.12%
2021/06/11	6	44.18	1	44.05	44.50	5	3,218	0.16%
2021/06/10	11	43.90	1	44.15	44.45	10	3,320	0.30%
2021/06/04	1	42.30	0	0.00	42.40	1	3,539	0.03%
2021/06/02	37	43.00	0	0.00	42.55	37	3,572	1.04%
2021/06/01	1	43.10	0	0.00	43.25	1	3,571	0.03%
2021/05/31	1	42.45	5	42.40	42.65	-4	3,606	-0.11%
2021/05/28	0	0.00	6	42.75	42.75	-6	3,607	-0.17%
2021/05/27	17	41.65	0	0.00	42.70	17	3,626	0.47%
2021/05/26	51	42.20	6	42.27	42.25	45	3,627	1.24%
2021/05/25	1	42.50	1	42.05	42.25	0	3,663	0.00%
2021/05/24	0	0.00	24	41.01	41.55	-24	3,690	-0.65%
2021/05/21	1	41.30	0	0.00	41.40	1	3,762	0.03%
2021/05/20	20	40.84	0	0.00	40.70	20	3,804	0.53%
2021/05/19	1	40.35	1	40.95	41.50	0	3,820	0.00%
2021/05/18	0	0.00	4	40.25	40.70	-4	3,833	-0.10%
2021/05/17	0	0.00	4	39.76	38.40	-4	3,824	-0.10%
2021/05/13	1	41.80	9	40.15	41.70	-8	3,741	-0.21%
2021/05/12	1	45.25	0	0.00	43.05	1	3,675	0.03%
2021/05/11	2	47.60	3	46.78	46.65	-1	3,625	-0.03%
2021/05/10	10	49.75	4	49.28	49.05	6	3,578	0.17%
2021/05/07	0	0.00	3	48.27	49.00	-3	3,456	-0.09%
2021/05/05	0	0.00	2	47.15	46.80	-2	3,379	-0.06%
2021/05/04	4	46.73	4	47.20	47.00	0	3,393	0.00%
2021/05/03	2	49.80	3	49.55	49.40	-1	3,329	-0.03%
2021/04/29	6	51.87	0	0.00	51.20	6	3,286	0.18%
2021/04/28	7	52.14	5	51.78	52.40	2	3,255	0.06%
2021/04/27	10	51.34	4	52.00	52.10	6	3,221	0.19%
2021/04/26	4	50.53	7	50.63	51.20	-3	3,112	-0.10%
2021/04/23	1	49.55	0	0.00	49.50	1	3,069	0.03%
2021/04/22	5	50.16	0	0.00	49.00	5	3,058	0.16%
2021/04/21	6	50.83	1	50.70	51.00	5	3,010	0.17%
2021/04/20	0	0.00	6	50.48	50.50	-6	2,962	-0.20%
2021/04/19	1	49.20	0	0.00	49.15	1	2,948	0.03%
2021/04/16	1	48.40	0	0.00	48.25	1	2,934	0.03%
2021/04/14	4	46.78	0	0.00	47.30	4	2,945	0.14%
2021/04/13	11	48.98	0	0.00	48.00	11	2,958	0.37%
2021/04/12	22	48.58	4	48.93	48.70	18	2,932	0.61%
2021/04/09	5	48.37	6	48.03	48.00	-1	2,896	-0.03%
2021/04/08	0	0.00	5	48.47	49.20	-5	2,818	-0.18%
2021/04/07	0	0.00	5	47.20	47.30	-5	2,724	-0.18%
2021/04/06	2	47.40	1	47.35	47.40	1	2,722	0.04%
2021/04/01	2	47.33	3	47.30	47.40	-1	2,711	-0.04%
2021/03/31	0	0.00	1	47.65	47.40	-1	2,711	-0.04%
2021/03/30	1	47.50	4	47.61	47.65	-3	2,710	-0.11%
2021/03/29	0	0.00	6	47.39	47.55	-6	2,695	-0.22%
2021/03/26	4	46.25	1.1	46.35	46.40	2.9	2,670	0.11%
2021/03/25	1	46.40	1	46.05	46.05	0	2,686	0.00%
2021/03/23	2	47.03	0	47.40	46.30	2	2,685	0.07%
2021/03/22	6	47.04	0	0.00	47.00	6	2,676	0.22%
2021/03/19	1	46.95	0	0.00	47.05	1	2,686	0.04%
2021/03/18	2	47.45	5	47.58	47.45	-3	2,684	-0.11%
2021/03/17	2	47.45	1	47.70	47.45	1	2,696	0.04%
2021/03/16	6	47.33	10	47.74	47.55	-4	2,723	-0.15%
2021/03/15	1	46.10	0	0.00	46.10	1	2,615	0.04%
2021/03/12	2	46.35	21	46.20	46.05	-19	2,647	-0.72%
2021/03/11	30	47.09	4	47.48	46.65	26	2,776	0.94%
2021/03/10	6	46.88	8	46.84	47.40	-2	2,775	-0.07%
2021/03/09	1	45.75	0	0.00	45.75	1	2,732	0.04%
2021/03/08	0	0.00	2	45.73	45.40	-2	2,724	-0.07%
2021/03/05	0	0.00	0.1	45.25	45.05	-0.1	2,746	0.00%
2021/03/04	6	45.83	4	46.15	45.35	2	2,773	0.07%
2021/03/03	2	45.23	0	0.00	45.70	2	2,737	0.07%
2021/03/02	4	46.11	0.3	45.20	45.30	3.7	2,723	0.14%
2021/02/26	2.1	45.04	1	44.90	45.25	1.1	2,714	0.04%
2021/02/25	0	0.00	2	45.08	45.05	-2	2,762	-0.07%
2021/02/24	1	44.90	3	44.60	44.55	-2	2,748	-0.07%
2021/02/23	10	45.10	1	45.20	44.90	9	2,747	0.33%
2021/02/22	1	43.80	11	43.80	44.15	-10	2,748	-0.36%
2021/02/19	2	43.50	2	43.58	43.55	0	2,722	0.00%
2021/02/18	1	42.65	1	42.60	42.60	0	2,709	0.00%
2021/02/17	0	0.00	6	42.25	42.20	-6	2,696	-0.22%
2021/02/03	1	41.05	0	0.00	41.00	1	2,785	0.04%
2021/02/02	0	0.00	1	41.30	41.00	-1	2,880	-0.03%
2021/02/01	1	40.20	0	0.00	40.55	1	2,985	0.03%
2021/01/29	1	41.85	0	0.00	41.00	1	3,053	0.03%
2021/01/26	1	42.65	2	42.25	41.65	-1	3,121	-0.03%
2021/01/25	4.2	41.68	0	0.00	42.00	4.2	3,093	0.13%
2021/01/21	1	41.00	0	0.00	41.15	1	3,093	0.03%
2021/01/20	1	41.80	0	0.00	41.05	1	3,085	0.03%
2021/01/19	0	0.00	51	42.83	43.05	-51	3,055	-1.67%
2021/01/18	1	43.05	0	0.00	43.05	1	3,073	0.03%
2021/01/15	0	0.00	6	44.01	44.10	-6	3,052	-0.20%
2021/01/13	2	44.40	4	44.53	44.50	-2	2,993	-0.07%
2021/01/12	2	44.30	8	44.79	44.25	-6	2,974	-0.20%
2021/01/11	1	43.75	0	0.00	44.80	1	2,933	0.03%
2021/01/07	0	0.00	1	44.00	44.05	-1	2,898	-0.03%
2021/01/06	3	43.65	11	44.59	43.55	-8	2,879	-0.28%
2021/01/05	5	43.75	0	0.00	44.55	5	2,817	0.18%
2021/01/04	0	0.00	0.1	43.70	43.60	-0.1	2,789	0.00%
2020/12/29	4	43.16	0	0.00	42.85	4	2,763	0.14%
2020/12/25	0	0.00	3	42.90	43.00	-3	2,737	-0.11%
2020/12/24	6	43.23	0	0.00	43.15	6	2,735	0.22%
2020/12/21	9	41.92	5	42.58	42.65	4	2,747	0.15%
2020/12/18	6	42.65	0	0.00	42.30	6	2,735	0.22%
2020/12/17	0.1	42.90	8	42.80	42.85	-7.9	2,738	-0.29%
2020/12/16	0	0.00	2	43.45	43.35	-2	2,738	-0.07%
2020/12/15	1	43.20	1	43.25	43.15	0	2,734	0.00%
2020/12/14	0	0.00	2	44.70	44.70	-2	2,708	-0.07%
2020/12/11	11	44.18	1	43.85	43.75	10	2,696	0.37%
2020/12/10	13	44.98	0	0.00	44.70	13	2,658	0.49%
2020/12/09	10	46.03	7	46.31	46.00	3	2,599	0.12%
2020/12/08	2	46.95	4	46.25	45.75	-2	2,577	-0.08%
2020/12/07	15	46.76	10	46.91	46.70	5	2,543	0.20%
2020/12/04	12	44.95	5	44.36	45.40	7	2,382	0.29%
2020/12/03	2	43.80	9	44.11	43.85	-7	2,345	-0.30%
2020/12/02	0	0.00	7	43.65	43.60	-7	2,418	-0.29%
2020/12/01	2	43.38	6	43.71	43.80	-4	2,532	-0.16%
2020/11/30	2	43.25	9	43.27	43.35	-7	2,690	-0.26%
2020/11/25	0	0.00	4	42.73	42.55	-4	2,843	-0.14%
2020/11/24	17	43.62	19	43.42	43.40	-2	2,814	-0.07%
2020/11/23	2	42.80	6	42.80	42.90	-4	2,741	-0.15%
2020/11/20	9	42.44	4	42.56	42.50	5	2,711	0.18%
2020/11/19	6	42.73	5	42.46	42.50	1	2,680	0.04%
2020/11/18	4	42.31	0	0.00	41.95	4	2,605	0.15%
2020/11/17	3	41.83	3	41.90	42.00	0	2,598	0.00%
2020/11/16	10	41.93	4	41.85	41.75	6	2,666	0.22%
2020/11/13	5	41.70	5	41.75	41.75	0	2,744	0.00%
2020/11/12	34	42.25	0	0.00	41.45	34	2,788	1.22%
2020/11/11	2	42.20	1	42.25	42.25	1	2,796	0.04%
2020/11/10	7	42.28	7	42.19	42.00	0	2,788	0.00%
2020/11/09	6	42.07	7	42.09	41.70	-1	2,744	-0.04%
2020/11/06	3	41.38	14	41.48	41.85	-11	2,629	-0.42%
2020/11/05	2	41.15	2	40.70	40.75	0	2,578	0.00%
2020/11/04	2	40.50	4	40.55	40.55	-2	2,605	-0.08%
2020/11/03	8	40.78	10	40.55	40.50	-2	2,676	-0.07%
2020/11/02	1	39.55	1	39.80	39.75	0	2,768	0.00%
2020/10/30	1	40.35	7	39.94	39.55	-6	2,871	-0.21%
2020/10/29	2	39.28	1	39.95	39.95	1	2,875	0.03%
2020/10/28	6	40.27	6	39.70	39.95	0	2,879	0.00%
2020/10/27	6	40.04	3	40.30	40.30	3	2,864	0.10%
2020/10/26	1	39.90	0	0.00	40.15	1	2,841	0.04%
2020/10/23	1	39.45	0	0.00	39.45	1	2,813	0.04%
2020/10/20	1	39.30	3	39.35	39.35	-2	2,899	-0.07%
2020/10/16	1	38.90	1	38.75	38.75	0	2,885	0.00%
2020/10/15	0	0.00	1	39.00	38.85	-1	2,895	-0.03%
2020/10/14	1	38.80	1	38.95	38.85	0	2,901	0.00%
2020/10/13	1	38.60	0	0.00	38.85	1	2,930	0.03%
2020/10/12	1	38.60	1	38.45	38.35	0	3,055	0.00%
2020/09/25	10	37.75	0	0.00	37.05	10	3,597	0.28%
2020/09/18	0	0.00	1	39.85	39.95	-1	3,611	-0.03%
2020/09/10	2	40.05	2	40.85	40.15	0	3,598	0.00%
2020/09/09	4	39.55	9	40.43	40.35	-5	3,577	-0.14%
2020/09/08	7	40.70	1	40.40	40.20	6	3,557	0.17%
2020/09/07	29	42.39	29	41.72	41.60	0	3,515	0.00%
2020/09/04	19	41.19	6	42.85	42.70	13	3,435	0.38%
2020/09/03	8	42.11	22	41.63	41.90	-14	3,382	-0.41%
2020/09/02	2	40.13	1	40.05	40.05	1	3,205	0.03%
2020/09/01	3	39.82	4	40.03	40.30	-1	3,240	-0.03%
2020/08/31	8	40.28	14	40.41	40.45	-6	3,253	-0.18%
2020/08/28	1	38.35	0	0.00	38.95	1	3,135	0.03%
2020/08/25	0	0.00	5	38.40	38.70	-5	3,152	-0.16%
2020/08/21	5	37.80	5	37.95	38.15	0	3,150	0.00%
2020/08/20	8	37.52	0	0.00	37.30	8	3,144	0.25%
2020/08/19	3	40.10	0	0.00	39.55	3	3,058	0.10%
2020/08/17	1	39.35	0	0.00	39.35	1	2,871	0.03%
2020/08/14	12	39.08	0	0.00	39.15	12	2,826	0.42%
2020/08/13	0	0.00	13	39.74	39.25	-13	2,801	-0.46%
2020/08/12	1	39.15	0	0.00	38.85	1	2,743	0.04%
2020/08/10	1	38.90	0	0.00	38.90	1	2,686	0.04%
2020/08/06	0	0.00	6	39.08	38.70	-6	2,595	-0.23%
2020/08/03	0	0.00	1	36.25	36.10	-1	2,385	-0.04%
2020/07/30	2	35.10	0	0.00	35.30	2	2,384	0.08%
2020/07/28	2	35.15	2	34.95	34.25	0	2,427	0.00%
2020/07/27	2	36.00	0	0.00	35.90	2	2,417	0.08%
2020/07/24	1	36.90	0	0.00	36.65	1	2,409	0.04%
2020/07/21	0	0.00	3	37.67	37.50	-3	2,410	-0.12%
2020/07/20	2	37.45	0	0.00	37.40	2	2,411	0.08%
2020/07/17	0	0.00	2	37.80	37.65	-2	2,426	-0.08%
2020/07/16	17	38.75	2	38.35	38.00	15	2,412	0.62%
2020/07/13	12	37.17	15	37.66	38.30	-3	2,248	-0.13%
2020/07/10	0	0.00	3	37.75	37.35	-3	2,257	-0.13%
2020/07/09	0	0.00	4	38.63	38.00	-4	2,233	-0.18%
2020/07/08	1	40.15	0	0.00	40.20	1	2,138	0.05%
2020/07/07	3	40.23	0	0.00	40.10	3	2,056	0.15%
2020/07/06	1	40.00	3	39.60	40.35	-2	2,010	-0.10%
2020/07/03	1	39.40	0	0.00	39.10	1	1,973	0.05%
2020/07/01	0	0.00	1	38.30	38.20	-1	1,942	-0.05%
2020/06/30	1	37.40	0	0.00	37.85	1	1,944	0.05%
2020/06/19	4	37.70	4	38.15	37.70	0	1,968	0.00%
2020/06/11	1	38.65	1	38.90	38.20	0	2,092	0.00%
2020/06/10	0	0.00	4	39.04	38.85	-4	2,073	-0.19%
2020/06/05	0	0.00	1	38.55	38.80	-1	2,038	-0.05%
2020/06/03	1	37.10	24	37.30	37.25	-23	1,981	-1.16%
2020/05/29	0	0.00	5	36.13	35.90	-5	1,944	-0.26%
2020/05/27	5	36.20	0	0.00	36.15	5	1,940	0.26%
2020/05/25	1	36.00	0	0.00	36.10	1	1,953	0.05%
2020/05/22	0	0.00	1	36.45	36.15	-1	1,975	-0.05%
2020/05/20	3	36.50	0	0.00	36.40	3	1,974	0.15%
2020/05/18	2	35.55	0	0.00	35.55	2	1,979	0.10%
2020/05/15	4	36.35	0	0.00	35.80	4	2,001	0.20%
2020/05/14	26	36.59	0	0.00	36.20	26	1,997	1.30%
2020/05/13	2	36.85	0	0.00	36.90	2	1,985	0.10%
2020/05/12	4	37.10	0	0.00	37.15	4	1,965	0.20%
2020/05/11	3	37.32	0	0.00	37.25	3	1,964	0.15%
2020/05/08	0	0.00	1	38.05	38.00	-1	1,929	-0.05%
2020/05/07	1	37.20	1	37.75	37.50	0	1,917	0.00%
2020/05/05	1	37.85	1	37.75	37.50	0	1,920	0.00%
2020/04/30	1	37.35	0	0.00	37.30	1	1,901	0.05%
2020/04/28	1	36.40	1	37.45	36.90	0	1,899	0.00%
2020/04/27	1	36.25	12	35.97	36.15	-11	1,898	-0.58%
2020/04/24	2	35.70	0	0.00	35.50	2	1,887	0.11%
2020/04/23	13	35.90	0	0.00	35.85	13	1,893	0.69%
2020/04/21	2	34.68	1	34.60	34.35	1	1,881	0.05%
2020/04/17	1	35.85	5	35.90	35.10	-4	1,892	-0.21%
2020/04/16	2	34.80	5	35.30	35.25	-3	1,874	-0.16%
2020/04/15	13	35.40	7	35.70	35.20	6	1,867	0.32%
2020/04/14	1	34.20	11	34.20	34.35	-10	1,828	-0.55%
2020/04/13	10	34.05	10	33.73	33.65	0	1,898	0.00%
2020/04/10	2	33.90	1	34.20	34.10	1	1,941	0.05%
2020/04/09	6	33.78	21	33.77	33.90	-15	2,067	-0.73%
2020/04/08	3	33.12	12	33.69	33.50	-9	2,052	-0.44%
2020/04/07	11	31.44	5	31.80	31.80	6	2,036	0.29%
2020/04/06	2	30.25	1	30.40	30.50	1	2,106	0.05%
2020/04/01	11	30.27	1	30.35	30.35	10	2,111	0.47%
2020/03/27	2	30.35	0	0.00	29.55	2	2,127	0.09%
2020/03/26	3	29.45	1	30.10	29.80	2	2,147	0.09%
2020/03/25	4	29.80	20	29.83	29.60	-16	2,303	-0.69%
2020/03/24	13	28.96	4	28.80	28.70	9	2,308	0.39%
2020/03/23	5	27.63	8	27.85	27.65	-3	2,309	-0.13%
2020/03/20	5	27.20	1	27.15	28.40	4	2,326	0.17%
2020/03/19	7	27.45	3	26.70	25.90	4	2,334	0.17%
2020/03/18	0	0.00	5	28.85	28.60	-5	2,311	-0.22%
2020/03/17	7	28.34	18	29.08	28.65	-11	2,324	-0.47%
2020/03/16	2	28.90	4.3	29.55	28.50	-2.3	2,293	-0.10%
2020/03/13	1	28.45	0	0.00	29.25	1	2,295	0.04%
2020/03/12	21	32.24	0	0.00	31.60	21	2,293	0.92%
2020/03/10	12	35.68	0	0.00	35.55	12	2,327	0.52%
2020/03/09	1	35.85	0	0.00	35.90	1	2,368	0.04%
2020/02/25	4	39.10	2	39.25	39.40	2	2,350	0.09%
2020/02/24	1	38.70	0	0.00	38.70	1	2,328	0.04%
2020/02/18	9	39.06	0	0.00	38.95	9	2,309	0.39%
2020/02/13	0	0.00	3	38.30	38.25	-3	2,292	-0.13%
2020/02/11	3	37.75	0	0.00	37.95	3	2,304	0.13%
2020/02/05	6	38.57	0	0.00	38.00	6	2,314	0.26%
2020/02/04	1	37.60	1	37.95	38.70	0	2,318	0.00%
2020/02/03	4	37.03	0	0.00	37.10	4	2,340	0.17%
2020/01/31	10	39.00	0	0.00	38.50	10	2,324	0.43%
2020/01/30	0	0.00	20	39.43	38.50	-20	2,327	-0.86%
2020/01/20	1	42.45	0	0.00	42.45	1	2,281	0.04%
2020/01/17	22	42.74	10	42.75	42.65	12	2,289	0.52%
2020/01/16	3	43.43	4	43.06	42.80	-1	2,304	-0.04%
2020/01/15	1	43.25	4	43.26	42.85	-3	2,295	-0.13%
2020/01/14	1	42.95	25	43.15	43.40	-24	2,302	-1.04%
2020/01/13	28	42.49	0	0.00	42.35	28	2,339	1.20%
2020/01/08	6	42.75	1	42.75	42.70	5	2,347	0.21%
2020/01/07	14	43.92	48	43.83	43.15	-34	2,344	-1.45%
2020/01/06	2	44.03	4	43.91	44.00	-2	2,279	-0.09%
2020/01/03	23	44.61	15	44.59	44.30	8	2,241	0.36%
2020/01/02	7	43.79	8	43.77	44.05	-1	2,112	-0.05%
2019/12/31	8	44.00	3	43.82	44.05	5	2,082	0.24%
2019/12/30	9	44.14	5	44.47	44.65	4	2,044	0.20%
2019/12/27	2	42.85	1	43.00	42.95	1	1,944	0.05%
2019/12/26	2	42.90	1	43.50	42.75	1	1,943	0.05%
2019/12/25	11	43.00	0	0.00	42.90	11	2,025	0.54%
2019/12/24	2	42.75	1	43.00	42.90	1	2,020	0.05%
2019/12/23	7	42.48	3	42.60	42.15	4	2,006	0.20%
2019/12/20	17	44.74	13	44.53	43.35	4	1,974	0.20%
2019/12/19	0	0.00	2	43.75	43.95	-2	1,810	-0.11%
2019/12/18	3	43.72	1	43.50	43.85	2	1,777	0.11%
2019/12/17	3	43.70	3	43.10	43.15	0	1,746	0.00%
2019/12/16	3	43.30	0	0.00	43.40	3	1,719	0.17%
2019/12/12	2	42.40	7	42.40	42.30	-5	1,649	-0.30%
2019/12/09	6	41.91	5	42.11	41.70	1	1,550	0.06%
2019/12/06	1	40.50	38	41.26	41.65	-37	1,494	-2.48%
2019/12/05	0	0.00	1	40.40	40.25	-1	1,436	-0.07%
2019/12/04	7	40.66	6	40.68	40.40	1	1,471	0.07%
2019/12/03	6	40.05	0	0.00	40.15	6	1,441	0.42%
2019/12/02	0	0.00	10	39.60	39.35	-10	1,401	-0.71%
2019/11/28	0	0.00	2	40.00	39.80	-2	1,418	-0.14%
2019/11/27	0	0.00	0.1	39.95	39.95	-0.1	1,472	0.00%
2019/11/19	0	0.00	3	39.18	39.35	-3	1,472	-0.20%
2019/11/18	1	38.85	1	39.00	38.95	0	1,476	0.00%
2019/11/15	1	39.20	1	38.80	38.85	0	1,482	0.00%
2019/11/14	1	39.20	1	39.00	39.15	0	1,486	0.00%
2019/11/11	5	38.80	2	39.00	38.60	3	1,525	0.20%
2019/11/08	1	39.55	1	39.60	39.60	0	1,507	0.00%
2019/11/07	1	39.55	1	39.55	39.50	0	1,522	0.00%
2019/11/06	2	39.95	0	0.00	39.55	2	1,513	0.13%
2019/11/04	5	40.05	2	40.00	40.10	3	1,518	0.20%
2019/11/01	2	40.30	7	40.01	40.10	-5	1,513	-0.33%
2019/10/30	0	0.00	2	40.10	40.15	-2	1,471	-0.14%
2019/10/29	25	41.10	0	0.00	40.00	25	1,458	1.71%
2019/10/18	1	40.35	1	40.55	40.35	0	1,372	0.00%
2019/10/16	1	39.90	6	39.90	39.75	-5	1,360	-0.37%
2019/10/14	3	40.25	0	0.00	40.10	3	1,363	0.22%
2019/10/09	0	0.00	1	39.95	39.10	-1	1,358	-0.07%
2019/10/08	0	0.00	3	40.20	40.10	-3	1,355	-0.22%
2019/10/07	3	40.33	0	0.00	40.10	3	1,359	0.22%
2019/10/01	10	40.43	55	40.79	40.90	-45	1,644	-2.74%
2019/09/26	1	39.10	1	39.65	39.05	0	1,632	0.00%
2019/09/25	2	39.00	1	38.85	38.80	1	1,637	0.06%
2019/09/23	1	39.45	1	39.80	39.85	0	1,670	0.00%
2019/09/20	1	39.65	1	39.45	39.45	0	1,681	0.00%
2019/09/18	1	39.50	0	0.00	39.50	1	1,726	0.06%
2019/09/17	8	39.83	6	39.50	39.45	2	1,739	0.11%
2019/09/16	1	39.15	0	0.00	39.15	1	1,746	0.06%
2019/09/12	1	39.85	0	0.00	39.55	1	1,802	0.06%
2019/09/11	46	39.57	0	0.00	39.65	46	1,838	2.50%
2019/09/10	5	39.32	1	39.25	39.50	4	1,899	0.21%
2019/09/09	3	40.00	1	40.25	39.65	2	1,939	0.10%
2019/09/06	1	40.80	0	0.00	40.60	1	1,926	0.05%
2019/09/05	1	42.45	1	42.00	42.05	0	1,903	0.00%
2019/09/02	0	0.00	5	41.80	41.85	-5	1,963	-0.25%
2019/08/30	6	41.77	2	41.75	41.40	4	1,962	0.20%
2019/08/27	1	40.50	0	0.00	40.25	1	1,922	0.05%
2019/08/21	0	0.00	1	41.30	41.35	-1	1,959	-0.05%
2019/08/16	0	0.00	3.1	40.76	41.00	-3.1	1,981	-0.16%
2019/08/15	3	39.90	5	40.30	40.30	-2	1,971	-0.10%
2019/08/14	5	41.20	0	0.00	40.85	5	1,973	0.25%
2019/08/12	0	0.00	2	39.95	40.00	-2	1,965	-0.10%
2019/08/08	0	0.00	1	39.15	38.85	-1	1,975	-0.05%
2019/08/05	0	0.00	11	39.70	39.55	-11	2,017	-0.55%
2019/08/02	5	40.20	0	0.00	40.25	5	2,051	0.24%
2019/07/30	0	0.00	1	42.10	41.70	-1	2,092	-0.05%
2019/07/29	1	42.30	1	42.20	42.25	0	2,081	0.00%
2019/07/25	1	41.75	6	41.95	42.00	-5	2,094	-0.24%
2019/07/24	5	42.30	6	42.27	41.55	-1	2,117	-0.05%
2019/07/23	0	0.00	2	41.65	41.70	-2	2,189	-0.09%
2019/07/22	1	41.10	1	41.20	41.10	0	2,223	0.00%
2019/07/19	3	41.22	6	41.05	41.00	-3	2,238	-0.13%
2019/07/18	3	41.27	0	0.00	40.95	3	2,274	0.13%
2019/07/17	1	42.15	1	41.85	41.70	0	2,295	0.00%
2019/07/15	1	41.40	2	41.80	41.75	-1	2,528	-0.04%
2019/07/12	1	41.95	3	42.10	41.85	-2	2,943	-0.07%
2019/07/11	4	42.35	1	42.15	42.05	3	3,046	0.10%
2019/07/10	1	42.30	0	0.00	42.00	1	3,090	0.03%
2019/07/09	5	42.08	2	41.95	41.80	3	3,143	0.10%
2019/07/08	5	46.30	8	46.10	46.50	-3	3,069	-0.10%
2019/07/05	0	0.00	2	46.03	46.00	-2	3,050	-0.07%
2019/07/04	31	46.11	0	0.00	46.05	31	3,035	1.02%
2019/07/03	0	0.00	2	45.05	44.95	-2	3,051	-0.07%
2019/07/02	0	0.00	6	45.35	45.35	-6	3,074	-0.20%
2019/07/01	2	45.10	0	0.00	45.15	2	3,094	0.06%
2019/06/27	0	0.00	1	44.45	44.30	-1	3,215	-0.03%
2019/06/26	3	44.20	3	44.12	44.00	0	3,467	0.00%
2019/06/25	4	45.00	1	45.20	44.20	3	3,672	0.08%
2019/06/24	2	44.20	0.1	44.80	44.80	1.9	3,698	0.05%
2019/06/21	0	0.00	6	44.31	44.20	-6	3,702	-0.16%
2019/06/20	7	44.66	2	44.85	44.60	5	3,710	0.13%
2019/06/19	6	43.98	3	43.92	43.90	3	3,704	0.08%
2019/06/18	0	0.00	3	44.18	43.90	-3	3,689	-0.08%
2019/06/17	3	43.80	5	43.25	44.20	-2	3,652	-0.05%
2019/06/14	2	42.48	1	42.70	42.30	1	3,625	0.03%
2019/06/13	4	42.40	2	42.90	42.30	2	3,633	0.06%
2019/06/12	2	43.50	0	0.00	43.40	2	3,652	0.05%
2019/06/11	2	43.13	0	0.00	42.95	2	3,656	0.05%
2019/06/06	0	41.85	0	0.00	41.75	0	3,746	0.00%
2019/05/28	3	42.55	0	0.00	42.65	3	4,211	0.07%
2019/05/24	0	0.00	2	42.05	41.75	-2	4,340	-0.05%
2019/05/23	1	42.10	1	41.80	41.80	0	4,391	0.00%
2019/05/15	0	0.00	4	45.13	45.40	-4	4,949	-0.08%
2019/05/14	5	44.05	1	43.30	44.50	4	5,093	0.08%
2019/05/10	0	0.00	6	46.50	46.40	-6	5,309	-0.11%
2019/05/08	0	0.00	10	46.98	47.15	-10	5,339	-0.19%
2019/05/07	5	47.10	30	47.13	46.80	-25	5,398	-0.46%
2019/05/06	2	46.95	1	46.65	46.65	1	5,445	0.02%
2019/04/30	0	0.00	25	47.31	47.60	-25	5,452	-0.46%
2019/04/29	2	49.20	6	48.78	47.00	-4	5,443	-0.07%
2019/04/25	0	0.00	4	50.40	50.40	-4	5,380	-0.07%
2019/04/24	0	0.00	8	51.00	50.40	-8	5,410	-0.15%
2019/04/23	3	50.50	1	51.00	51.00	2	5,414	0.04%
2019/04/22	10	50.44	0	0.00	50.40	10	5,390	0.19%
2019/04/19	8	52.91	1	53.70	51.50	7	5,344	0.13%
2019/04/18	9	54.13	8	53.41	51.90	1	5,217	0.02%
2019/04/17	2	52.00	20	52.16	52.10	-18	4,912	-0.37%
2019/04/16	0	0.00	12	51.15	51.20	-12	4,821	-0.25%
2019/04/15	4	51.93	1	51.80	50.80	3	4,788	0.06%
2019/04/12	0	0.00	5	51.02	51.20	-5	4,768	-0.10%
2019/04/11	5	51.16	4	51.45	50.50	1	4,731	0.02%
2019/04/10	0	0.00	3	50.47	50.80	-3	4,659	-0.06%
2019/04/09	3	50.70	4	50.80	50.40	-1	4,635	-0.02%
2019/04/08	0	0.00	1	50.20	49.60	-1	4,577	-0.02%
2019/04/03	2	49.55	0	0.00	49.90	2	4,572	0.04%
2019/04/02	3	49.23	3	49.47	49.20	0	4,554	0.00%
2019/04/01	0	0.00	3	49.80	49.55	-3	4,514	-0.07%
2019/03/29	40	51.87	38	51.29	51.00	2	4,422	0.05%
2019/03/28	2	50.30	12	50.45	50.20	-10	4,217	-0.24%
2019/03/27	1	49.05	0	0.00	49.10	1	4,070	0.02%
2019/03/22	0	0.00	1	49.05	48.85	-1	4,131	-0.02%
2019/03/21	0	0.00	2	48.10	48.00	-2	4,149	-0.05%
2019/03/20	1	48.15	1	48.20	48.15	0	4,213	0.00%
2019/03/15	0	0.00	24	49.00	48.30	-24	4,320	-0.56%
2019/03/14	5	48.59	26	48.20	48.20	-21	4,347	-0.48%
2019/03/13	6	47.28	2	47.35	47.35	4	4,420	0.09%
2019/03/12	1	48.55	6	48.86	48.45	-5	4,427	-0.11%
2019/03/11	1	48.60	1	49.00	48.60	0	4,576	0.00%
2019/03/08	5	48.98	1	49.40	48.95	4	4,900	0.08%
2019/03/07	1	50.50	1	49.50	48.90	0	5,053	0.00%
2019/03/06	2	49.53	2	49.78	49.40	0	5,198	0.00%
2019/03/05	40	49.93	13	50.33	49.40	27	5,330	0.51%
2019/03/04	3	49.80	7	49.39	49.95	-4	5,322	-0.08%
2019/02/27	56	46.87	7	47.61	48.60	49	5,299	0.92%
2019/02/26	3	49.13	0	0.00	48.30	3	5,304	0.06%
2019/02/25	0	0.00	6	49.53	49.65	-6	5,363	-0.11%
2019/02/22	3	49.42	0	0.00	49.25	3	5,642	0.05%
2019/02/21	14	50.06	37	49.77	49.65	-23	5,740	-0.40%
2019/02/20	8	49.47	47	49.46	49.45	-39	6,090	-0.64%
2019/02/19	8	48.24	17	48.60	48.20	-9	6,410	-0.14%
2019/02/18	0	0.00	14	47.60	47.00	-14	6,365	-0.22%
2019/02/15	6	47.03	4	47.00	46.30	2	6,500	0.03%
2019/02/14	3	47.20	5	48.30	46.90	-2	6,474	-0.03%
2019/02/13	1	47.50	40	47.40	47.50	-39	6,440	-0.61%
2019/02/12	113	47.01	3	48.03	46.30	110	6,335	1.74%	大買/鉅額交易
2019/02/11	86	44.58	6	46.10	46.15	80	6,297	1.27%
2019/01/30	1	44.10	0	0.00	43.90	1	6,298	0.02%
2019/01/29	0	0.00	5	44.25	43.90	-5	6,405	-0.08%
2019/01/28	3	43.97	2	43.70	43.85	1	6,408	0.02%
2019/01/25	1	42.65	2	42.93	42.65	-1	6,668	-0.01%
2019/01/23	1	42.25	0	0.00	42.30	1	6,947	0.01%
2019/01/21	1	42.55	0	0.00	42.45	1	7,070	0.01%
2019/01/16	2	42.15	1	42.35	42.50	1	7,284	0.01%
2019/01/15	1	42.25	10	42.05	42.00	-9	7,408	-0.12%
2019/01/14	1	41.10	2	41.30	41.30	-1	7,474	-0.01%
2019/01/11	6	41.60	0	0.00	40.85	6	7,575	0.08%
2019/01/10	2	40.95	2	41.18	40.80	0	7,608	0.00%
2019/01/09	10	41.14	11	41.72	41.50	-1	7,678	-0.01%
2019/01/08	2	39.68	12	39.47	39.80	-10	7,699	-0.13%
2019/01/04	1	37.30	7	37.34	37.70	-6	8,013	-0.07%
2019/01/03	1	38.45	1	39.40	38.50	0	8,106	0.00%
2019/01/02	1	38.90	0	0.00	38.90	1	8,227	0.01%
2018/12/28	0	0.00	2	39.25	39.25	-2	8,464	-0.02%
2018/12/27	2	39.58	1	39.55	39.35	1	8,678	0.01%
2018/12/26	2	39.25	1	39.05	38.70	1	8,713	0.01%
2018/12/22	1	39.35	0	0.00	39.30	1	8,865	0.01%
2018/12/21	18	39.32	10	39.60	40.10	8	8,977	0.09%
2018/12/20	1	39.25	1	39.40	39.25	0	9,028	0.00%
2018/12/19	1	41.80	0	0.00	41.25	1	9,063	0.01%
2018/12/17	13	42.91	8	43.08	42.35	5	9,208	0.05%
2018/12/14	2	42.35	2	42.53	43.40	0	9,231	0.00%
2018/12/13	8	42.55	1	42.80	42.10	7	9,257	0.08%
2018/12/12	1	42.15	1	41.80	42.15	0	9,320	0.00%
2018/12/11	2	41.40	1	41.45	41.20	1	9,419	0.01%
2018/12/10	7	41.04	8	41.24	41.00	-1	9,549	-0.01%
2018/12/07	11	42.10	5	42.20	42.40	6	9,581	0.06%
2018/12/06	6	41.61	18	41.93	41.35	-12	9,661	-0.12%
2018/12/05	7	43.89	5	44.07	43.70	2	9,644	0.02%
2018/12/04	9	45.78	14	45.96	45.30	-5	9,765	-0.05%
2018/12/03	28	45.13	20	45.64	46.00	8	9,903	0.08%
2018/11/30	6	43.63	3	43.30	42.85	3	9,702	0.03%
2018/11/29	2	43.63	1	43.85	42.60	1	9,660	0.01%
2018/11/28	7	42.69	12	43.21	43.35	-5	9,822	-0.05%
2018/11/27	12	41.90	6	42.14	42.70	6	10,097	0.06%
2018/11/26	1	42.00	3	42.00	41.90	-2	10,169	-0.02%
2018/11/23	3	42.00	3	40.82	40.95	0	10,650	0.00%
2018/11/22	5	43.24	6	43.12	42.20	-1	11,237	-0.01%
2018/11/21	26	44.00	9	43.92	43.45	17	11,316	0.15%
2018/11/20	2	42.90	5	43.06	42.85	-3	11,248	-0.03%
2018/11/19	25	43.03	33	42.99	43.35	-8	11,244	-0.07%
2018/11/16	14	40.78	17	41.43	42.45	-3	10,913	-0.03%
2018/11/15	6	38.34	5	38.62	38.60	1	10,502	0.01%
2018/11/14	11	38.07	18	37.72	38.15	-7	10,558	-0.07%
2018/11/13	2	35.88	1	36.45	36.30	1	10,537	0.01%
2018/11/12	3	36.15	1	36.75	36.50	2	10,744	0.02%
2018/11/09	11	37.78	2	37.68	37.90	9	10,946	0.08%
2018/11/08	2	39.20	3	38.30	37.60	-1	11,142	-0.01%
2018/11/07	7	37.84	10	37.38	38.20	-3	11,387	-0.03%
2018/11/06	7	36.84	6	38.08	36.55	1	11,635	0.01%
2018/11/05	3	38.20	3	38.17	38.30	0	11,813	0.00%
2018/11/02	9	39.68	13	38.50	38.50	-4	12,206	-0.03%
2018/11/01	19	38.13	11	37.99	38.00	8	12,109	0.07%
2018/10/31	3	35.37	3	35.92	35.60	0	12,270	0.00%
2018/10/30	5	33.54	0	0.00	33.80	5	12,463	0.04%
2018/10/29	1	34.60	5	34.60	34.90	-4	12,819	-0.03%
2018/10/26	0	0.00	1	34.70	34.35	-1	13,108	-0.01%
2018/10/25	9	34.88	7	34.94	34.30	2	13,319	0.02%
2018/10/24	7	37.38	24	37.31	37.20	-17	13,823	-0.12%
2018/10/23	6	38.18	4	38.40	37.20	2	14,375	0.01%
2018/10/19	1	35.85	7	36.16	36.25	-6	14,996	-0.04%
2018/10/18	1	38.40	0	0.00	38.20	1	15,189	0.01%
2018/10/17	5	38.47	5	39.01	37.95	0	15,515	0.00%
2018/10/16	6	38.85	7	39.03	38.70	-1	15,752	-0.01%
2018/10/15	3	38.32	1	38.05	38.10	2	16,077	0.01%
2018/10/12	8	37.94	9	37.38	38.00	-1	16,424	-0.01%
2018/10/11	3	36.30	3	36.35	35.65	0	16,551	0.00%
2018/10/09	6	39.76	4	39.96	39.60	2	16,632	0.01%
2018/10/08	14	39.00	8	39.18	38.70	6	16,608	0.04%
2018/10/05	12	42.43	16	41.39	40.55	-4	16,636	-0.02%
2018/10/04	11	45.28	9	44.95	44.50	2	16,728	0.01%
2018/10/03	3	45.68	5	45.82	44.85	-2	16,756	-0.01%
2018/10/02	8	46.06	6	46.02	45.45	2	16,880	0.01%
2018/10/01	8	45.44	8	45.21	45.50	0	16,997	0.00%
2018/09/28	9	44.79	6	45.06	44.70	3	17,123	0.02%
2018/09/27	9	45.17	3	46.52	44.55	6	17,100	0.04%
2018/09/26	10	47.30	8	46.99	46.65	2	17,279	0.01%
2018/09/25	14	47.35	17	47.63	47.15	-3	17,431	-0.02%
2018/09/21	6	47.28	6	47.10	47.45	0	17,599	0.00%
2018/09/20	4	46.11	7	46.16	46.30	-3	17,626	-0.02%
2018/09/19	11	46.30	15	47.02	45.90	-4	17,739	-0.02%
2018/09/18	17	46.96	5	46.53	46.20	12	18,029	0.07%
2018/09/17	11	47.74	7	47.91	47.50	4	18,147	0.02%
2018/09/14	9	47.24	15	46.44	47.20	-6	18,202	-0.03%
2018/09/13	8	46.28	7	46.99	45.30	1	18,300	0.01%
2018/09/12	19	46.84	5	46.49	46.20	14	18,486	0.08%
2018/09/11	5	47.85	16	47.86	47.95	-11	18,890	-0.06%
2018/09/10	13	47.48	9	48.15	46.90	4	19,253	0.02%
2018/09/07	33	48.10	28	48.59	48.00	5	19,522	0.03%
2018/09/06	12	51.73	7	52.14	51.40	5	19,801	0.03%
2018/09/05	12	51.88	6	52.35	51.70	6	20,055	0.03%
2018/09/04	11	52.75	13	52.58	52.50	-2	20,382	-0.01%
2018/09/03	36	55.47	25	54.75	53.20	11	20,383	0.05%
2018/08/31	3	58.67	3	58.70	59.10	0	20,235	0.00%
2018/08/30	35	58.69	28	59.08	59.50	7	20,644	0.03%
2018/08/29	12	58.06	29	57.47	58.60	-17	20,528	-0.08%
2018/08/28	7	54.46	27	54.14	53.70	-20	20,044	-0.10%
2018/08/27	14	53.45	25	53.45	53.60	-11	20,136	-0.05%
2018/08/24	13	51.35	5	51.08	51.20	8	20,142	0.04%
2018/08/23	21	52.15	7	50.91	50.90	14	20,315	0.07%
2018/08/22	3	53.17	10	52.83	52.80	-7	20,443	-0.03%
2018/08/21	10	53.22	17	53.64	53.30	-7	20,954	-0.03%
2018/08/20	8	52.63	11	52.56	53.10	-3	21,048	-0.01%
2018/08/17	9	52.82	29	53.07	51.70	-20	21,292	-0.09%
2018/08/16	30	52.51	33	52.45	53.00	-3	21,414	-0.01%
2018/08/15	14	51.66	2	51.40	50.90	12	21,712	0.06%
2018/08/14	9	53.30	16	53.93	53.00	-7	21,833	-0.03%
2018/08/13	23	52.54	10	52.65	53.00	13	21,720	0.06%
2018/08/10	31	55.43	5	55.44	54.70	26	21,906	0.12%
2018/08/09	24	56.12	21	55.87	57.20	3	22,026	0.01%
2018/08/08	20	55.75	16	56.74	54.00	4	21,777	0.02%
2018/08/07	3	56.67	5	56.64	57.00	-2	21,945	-0.01%
2018/08/06	0	0.00	7	56.07	56.10	-7	21,671	-0.03%
2018/08/03	5	54.24	12	54.23	55.10	-7	21,681	-0.03%
2018/08/02	36	53.01	20	52.47	52.60	16	21,360	0.07%
2018/08/01	11	56.14	10	55.95	56.30	1	21,195	0.00%
2018/07/31	21	56.37	23	56.13	55.00	-2	21,293	-0.01%
2018/07/30	67	58.57	38	58.50	56.90	29	21,006	0.14%
2018/07/27	14	62.36	16	62.27	63.20	-2	20,592	-0.01%
2018/07/26	10	60.57	8	61.11	59.50	2	20,199	0.01%
2018/07/25	21	58.60	15	58.41	60.50	6	19,772	0.03%
2018/07/24	6	59.38	8	58.68	59.30	-2	19,543	-0.01%
2018/07/23	21	57.36	24	57.70	58.40	-3	19,192	-0.02%
2018/07/20	26	60.32	19	61.57	57.50	7	18,857	0.04%
2018/07/19	7	60.80	9	62.78	62.50	-2	18,399	-0.01%
2018/07/18	34	66.85	17	68.26	63.10	17	17,954	0.09%
2018/07/17	20	71.15	16	71.24	70.10	4	17,612	0.02%
2018/07/16	6	75.47	5	77.52	74.00	1	17,421	0.01%
2018/07/13	17	78.66	6	80.25	77.40	11	17,352	0.06%
2018/07/12	30	77.53	31	79.07	79.60	-1	17,118	-0.01%
2018/07/11	3	75.27	1	76.00	74.10	2	16,907	0.01%
2018/07/10	3	74.50	2	75.85	75.40	1	16,942	0.01%
2018/07/09	2	73.95	2	74.40	74.70	0	16,812	0.00%
2018/07/06	37	70.62	37	69.93	71.20	0	16,621	0.00%
2018/07/05	6	77.20	4	77.85	74.30	2	16,436	0.01%
2018/07/04	11	77.92	21	77.53	78.00	-10	16,343	-0.06%
2018/07/03	57	83.82	45	83.02	80.30	12	16,062	0.07%
2018/07/02	4	82.28	6	83.92	82.00	-2	15,824	-0.01%
2018/06/29	5	82.04	15	81.07	81.00	-10	15,564	-0.06%
2018/06/28	26	80.30	10	81.00	79.50	16	15,407	0.10%
2018/06/27	18	83.13	35	83.34	81.70	-17	15,197	-0.11%
2018/06/26	14	80.71	30.2	81.01	83.80	-16.2	14,811	-0.11%
2018/06/25	5	80.72	13	81.47	79.00	-8	14,555	-0.05%
2018/06/22	27	82.89	4	82.30	82.00	23	14,376	0.16%
2018/06/21	5	86.24	4	86.20	84.80	1	14,108	0.01%
2018/06/20	27	88.90	22	89.85	83.90	5	13,863	0.04%
2018/06/19	107	91.37	148	90.77	92.50	-41	13,401	-0.31%	大買/大賣/
2018/06/15	85	89.52	56	89.25	86.20	29	12,909	0.22%
2018/06/14	15	86.91	17.1	86.03	88.40	-2.1	12,439	-0.02%
2018/06/13	26	82.22	28	83.05	82.50	-2	11,881	-0.02%
2018/06/12	58	83.24	43	84.94	81.40	15	11,487	0.13%
2018/06/11	17	79.73	19	79.43	81.20	-2	10,989	-0.02%
2018/06/08	9	74.66	7.3	74.08	73.90	1.7	10,619	0.02%
2018/06/07	12	73.09	4	72.63	72.10	8	10,315	0.08%
2018/06/06	8	68.45	41	68.73	71.10	-33	9,695	-0.34%
2018/06/05	36	64.62	30	65.38	64.70	6	9,274	0.06%
2018/06/04	9	68.08	3	68.53	67.00	6	9,060	0.07%
2018/06/01	9	66.29	55	65.77	68.40	-46	8,759	-0.53%
2018/05/31	17	66.13	29	69.09	63.50	-12	8,530	-0.14%
2018/05/30	34	66.62	14	66.33	67.60	20	8,298	0.24%
2018/05/29	54	68.07	72	68.35	68.00	-18	8,049	-0.22%
2018/05/28	49	64.72	26	65.00	66.10	23	7,484	0.31%
2018/05/25	27	57.46	35	58.33	60.10	-8	7,226	-0.11%
2018/05/24	24	54.59	9	54.44	54.70	15	6,818	0.22%
2018/05/23	44	51.13	67	51.09	53.60	-23	6,462	-0.36%
2018/05/22	2	49.50	1	50.50	50.00	1	5,898	0.02%
2018/05/21	21	48.16	14	48.28	48.60	7	5,531	0.13%
2018/05/18	23	48.22	30	50.65	47.30	-7	5,303	-0.13%
2018/05/17	21	48.10	20	47.75	48.70	1	4,741	0.02%
2018/05/16	12	46.65	28	47.92	47.00	-16	4,302	-0.37%
2018/05/15	15	47.57	46	47.82	48.40	-31	4,095	-0.76%
2018/05/14	9	43.67	4	44.69	45.00	5	3,717	0.13%
2018/05/11	56	40.12	48	40.64	40.95	8	3,612	0.22%
2018/05/10	1	38.00	2	37.40	37.25	-1	3,268	-0.03%
2018/05/09	7	36.76	4	37.24	37.80	3	3,153	0.10%
2018/05/08	20	36.66	9	37.23	37.10	11	2,984	0.37%
2018/05/07	11	35.19	26	35.62	36.70	-15	2,594	-0.58%
2018/05/04	26	33.93	6	34.33	33.40	20	2,251	0.89%
2018/04/30	3	31.73	1	32.05	31.25	2	1,998	0.10%
2018/04/16	2	32.45	13	32.45	33.30	-11	2,483	-0.44%
2018/04/13	1	31.80	2	32.13	31.55	-1	2,435	-0.04%
2018/04/12	0	0.00	1	31.15	31.90	-1	2,447	-0.04%
2018/04/11	1	30.90	1	31.05	30.90	0	2,459	0.00%
2018/04/10	1	30.60	0	0.00	30.70	1	2,521	0.04%
2018/04/03	3	30.77	3	31.10	30.90	0	2,640	0.00%
2018/04/02	1	31.40	0	0.00	30.80	1	2,670	0.04%
2018/03/31	0	0.00	1	31.20	31.05	-1	2,690	-0.04%
2018/03/30	1	30.80	1	31.15	30.80	0	2,747	0.00%
2018/03/28	1	30.95	0	0.00	30.90	1	2,788	0.04%
2018/03/22	0	0.00	2	32.15	32.05	-2	2,764	-0.07%
2018/03/20	1	31.55	0	0.00	31.55	1	2,700	0.04%
2018/03/12	0	0.00	1	31.10	30.80	-1	2,771	-0.04%
2018/03/09	1	30.80	1	31.00	30.90	0	2,818	0.00%
2018/03/08	1	30.60	2	30.98	30.65	-1	2,895	-0.03%
2018/03/07	1	31.15	0	0.00	30.65	1	3,205	0.03%
2018/03/06	2	31.83	0	0.00	31.60	2	3,505	0.06%
2018/03/05	2	32.40	2	32.20	32.00	0	3,547	0.00%
2018/03/01	0	0.00	3	30.82	31.10	-3	3,543	-0.08%
2018/02/23	0	0.00	1	30.45	30.50	-1	3,597	-0.03%
2018/02/22	0	0.00	1	29.45	29.35	-1	3,596	-0.03%
2018/02/07	1	28.80	0	0.00	28.80	1	3,709	0.03%
2018/02/06	2	29.50	1	29.75	28.20	1	3,731	0.03%
2018/02/05	1	29.45	0	0.00	30.35	1	3,722	0.03%
2018/01/31	1	30.00	0	0.00	30.55	1	4,292	0.02%
2018/01/30	1	30.65	0	0.00	30.25	1	4,319	0.02%
2018/01/29	4.5	30.90	0	0.00	30.85	4.5	4,307	0.10%
2018/01/26	0	0.00	2	31.05	30.90	-2	4,342	-0.05%
2018/01/25	2	31.45	0	0.00	31.10	2	4,329	0.05%
2018/01/24	1	31.70	0	0.00	31.50	1	4,312	0.02%
2018/01/23	0	0.00	2	31.60	31.50	-2	4,310	-0.05%
2018/01/22	1	32.35	5	31.75	32.10	-4	4,289	-0.09%
2018/01/19	2	31.50	2	31.65	31.25	0	4,246	0.00%
2018/01/18	3	32.22	4	32.05	31.85	-1	4,188	-0.02%
2018/01/17	6	33.43	25	33.83	32.15	-19	4,078	-0.47%
2018/01/16	4	33.00	20	33.31	34.80	-16	3,831	-0.42%
2018/01/15	0	0.00	6	31.74	31.65	-6	3,533	-0.17%
2018/01/12	0	0.00	2	32.25	31.70	-2	3,538	-0.06%
2018/01/11	1	31.85	0	0.00	32.00	1	3,509	0.03%
2018/01/10	2	32.35	1	31.60	31.30	1	3,474	0.03%
2018/01/09	3	31.78	3	31.58	31.90	0	3,420	0.00%
2018/01/08	5	31.73	3	31.70	31.00	2	3,373	0.06%
2018/01/05	1	30.70	0	0.00	30.80	1	3,286	0.03%
2018/01/04	2	31.48	9	31.52	30.80	-7	3,251	-0.22%
2018/01/03	2	30.80	4	31.18	31.35	-2	3,194	-0.06%
2018/01/02	0	0.00	4	30.04	30.30	-4	3,101	-0.13%