中航 (2612)-第一金-忠孝券商分點個股進出

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

中航

(2612)

可現股當沖

股價
50.00
漲跌
▲1.70
漲幅
+3.52%
成交量
9,269張
產業
上市航運類股
302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

中航 (2612)籌碼相關－第一金-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-忠孝券商分點個股進出
第一金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4	48.71	1	52.30	50.00	3	1,097	0.27%
2024/05/09	2	49.05	3	49.07	48.30	-1	948	-0.11%
2024/05/08	3	48.30	2	49.25	47.45	1	883	0.11%
2024/05/07	1	46.50	7	46.74	46.50	-6	755	-0.79%
2024/05/06	1	45.70	1	46.45	45.55	0	736	0.00%
2024/05/03	1	46.05	2	46.23	45.55	-1	733	-0.14%
2024/05/02	1	45.55	1	46.15	45.40	0	727	0.00%
2024/04/30	5	45.95	3	46.22	45.75	2	729	0.27%
2024/04/29	2	46.53	3	46.83	46.45	-1	728	-0.14%
2024/04/26	1	45.95	1	46.40	46.15	0	723	0.00%
2024/04/22	1	46.35	7	46.99	45.90	-6	760	-0.79%
2024/04/19	4	46.64	11	47.14	45.85	-7	756	-0.93%
2024/04/15	3	46.03	3	46.47	45.85	0	807	0.00%
2024/04/12	2	46.05	1	45.75	45.70	1	812	0.12%
2024/04/09	5	44.80	1	45.15	44.80	4	933	0.43%
2024/04/03	1	43.60	1	43.85	43.60	0	971	0.00%
2024/04/02	4	44.00	0	0.00	44.10	4	990	0.40%
2024/03/26	1	44.80	1	45.35	44.15	0	1,159	0.00%
2024/03/25	1	45.15	0	0.00	45.05	1	1,172	0.09%
2024/03/22	1	45.05	1	45.30	45.30	0	1,213	0.00%
2024/03/21	2	45.30	1	45.45	45.30	1	1,292	0.08%
2024/03/20	4	46.05	5	46.35	45.65	-1	1,320	-0.08%
2024/03/19	1	46.95	2	47.15	46.70	-1	1,371	-0.07%
2024/03/18	0	0.00	1	45.85	45.25	-1	1,464	-0.07%
2024/03/15	3	45.20	0	0.00	45.25	3	1,486	0.20%
2024/03/13	3	47.05	0	0.00	46.45	3	1,634	0.18%
2024/03/12	4	47.46	2	47.60	47.45	2	1,762	0.11%
2024/03/11	0	0.00	5	47.45	47.80	-5	2,075	-0.24%
2024/03/08	4	46.33	3	46.87	46.00	1	2,751	0.04%
2024/03/07	5	46.70	3	47.00	46.50	2	2,914	0.07%
2024/03/06	3	47.83	1	48.35	47.45	2	3,063	0.07%
2024/03/05	1	48.60	0	0.00	48.55	1	3,124	0.03%
2024/03/04	1	48.40	2	48.80	48.75	-1	3,151	-0.03%
2024/03/01	2	48.45	4	48.69	48.35	-2	3,287	-0.06%
2024/02/29	1	48.55	5	48.79	48.60	-4	3,293	-0.12%
2024/02/27	1	47.20	0	0.00	46.80	1	3,264	0.03%
2024/02/26	3	48.10	3	48.52	48.10	0	3,252	0.00%
2024/02/23	2	48.05	2	48.45	47.45	0	3,233	0.00%
2024/02/22	1	47.60	1	47.95	47.70	0	3,212	0.00%
2024/02/21	2	47.38	3	47.67	47.20	-1	3,186	-0.03%
2024/02/20	3	46.32	5	46.45	46.30	-2	3,155	-0.06%
2024/02/19	0	0.00	1	44.70	45.20	-1	3,126	-0.03%
2024/02/16	1	43.85	1	44.10	44.05	0	3,123	0.00%
2024/02/15	0	0.00	1	44.10	44.35	-1	3,126	-0.03%
2024/02/05	1	43.50	0	0.00	43.50	1	3,122	0.03%
2024/02/02	4	44.30	0	0.00	44.30	4	3,121	0.13%
2024/02/01	1	44.45	2	44.85	44.75	-1	3,121	-0.03%
2024/01/30	2	44.75	1	45.05	44.75	1	3,119	0.03%
2024/01/29	0	0.00	2	45.13	45.45	-2	3,119	-0.06%
2024/01/26	1	44.60	1	44.95	44.50	0	3,123	0.00%
2024/01/25	2	44.83	0	0.00	44.70	2	3,129	0.06%
2024/01/24	3	45.05	3	45.43	45.10	0	3,133	0.00%
2024/01/23	1	45.30	1	45.90	45.15	0	3,144	0.00%
2024/01/19	0	0.00	1	45.75	44.50	-1	3,141	-0.03%
2024/01/18	1	44.35	1	44.60	44.80	0	3,154	0.00%
2024/01/17	2	44.83	1	44.85	44.50	1	3,147	0.03%
2024/01/16	3	46.08	0	0.00	45.60	3	3,142	0.10%
2024/01/12	3	47.40	3	47.75	47.00	0	3,141	0.00%
2024/01/11	3	47.42	1	47.50	47.40	2	3,154	0.06%
2024/01/10	3	48.17	0	0.00	48.00	3	3,158	0.09%
2024/01/09	4	49.29	3	49.55	49.50	1	3,140	0.03%
2024/01/08	1	51.00	2	51.50	51.70	-1	3,112	-0.03%
2024/01/05	1	51.10	1	51.50	52.40	0	3,101	0.00%
2024/01/04	8	52.34	2	51.35	52.00	6	3,066	0.20%
2024/01/03	1	50.40	0	0.00	50.40	1	3,007	0.03%
2024/01/02	6	51.67	1	52.60	50.90	5	3,020	0.17%
2023/12/28	1	51.10	0	0.00	50.90	1	2,998	0.03%
2023/12/27	1	51.90	0	0.00	52.30	1	2,988	0.03%
2023/12/26	0	0.00	1	52.60	52.80	-1	2,975	-0.03%
2023/12/22	1	53.90	1	54.80	54.30	0	2,976	0.00%
2023/12/18	5	55.08	0	0.00	54.90	5	3,051	0.16%
2023/12/15	0	0.00	1	55.90	55.00	-1	3,101	-0.03%
2023/12/14	1	55.80	0	0.00	55.40	1	3,135	0.03%
2023/12/13	1	60.50	1.7	58.95	57.50	-0.7	3,115	-0.02%
2023/12/12	0	0.00	2	56.40	56.60	-2	3,102	-0.07%
2023/12/08	2	57.45	16	56.98	57.40	-14	3,035	-0.46%
2023/12/06	6	58.45	5	59.86	60.00	1	2,811	0.04%
2023/12/05	3	61.47	1	61.90	56.40	2	2,507	0.08%
2023/12/04	1	54.00	8.5	56.39	56.80	-7.5	1,821	-0.41%
2023/12/01	2	50.10	7	51.13	51.70	-5	1,652	-0.30%
2023/11/28	1	45.55	1	45.05	43.75	0	1,363	0.00%
2023/11/27	0	0.00	10	42.77	42.20	-10	1,207	-0.83%
2023/11/24	2	40.68	2	41.05	40.65	0	1,178	0.00%
2023/11/22	1	40.25	1	40.50	40.40	0	1,182	0.00%
2023/11/17	2	40.70	1	40.50	40.75	1	1,208	0.08%
2023/11/16	0	0.00	2	40.48	40.40	-2	1,239	-0.16%
2023/11/13	0	0.00	1	39.80	39.15	-1	1,333	-0.07%
2023/11/10	1	39.10	1	39.35	39.30	0	1,333	0.00%
2023/11/09	1	39.45	0	0.00	39.30	1	1,331	0.08%
2023/11/06	2	40.00	2	39.75	40.10	0	1,361	0.00%
2023/11/03	6	40.13	2	40.13	40.00	4	1,364	0.29%
2023/11/02	1	39.20	1	39.55	39.65	0	1,363	0.00%
2023/11/01	0	0.00	1	39.45	39.15	-1	1,363	-0.07%
2023/10/31	3	39.72	0	0.00	39.15	3	1,365	0.22%
2023/10/30	2	40.83	0	0.00	40.70	2	1,423	0.14%
2023/10/27	2	41.08	1	41.25	41.25	1	1,493	0.07%
2023/10/26	1	41.55	0	0.00	41.60	1	1,508	0.07%
2023/10/24	1	42.15	1	42.45	42.50	0	1,597	0.00%
2023/10/20	3	42.22	1	42.45	42.75	2	1,587	0.13%
2023/10/19	0	0.00	4	43.29	43.70	-4	1,575	-0.25%
2023/10/18	1	42.35	1	42.80	42.35	0	1,544	0.00%
2023/10/17	1	42.30	0	0.00	41.75	1	1,529	0.07%
2023/10/16	2	42.65	0	0.00	42.30	2	1,528	0.13%
2023/10/12	1	43.75	0	0.00	44.20	1	1,515	0.07%
2023/10/11	1	44.15	1	44.50	44.05	0	1,511	0.00%
2023/10/06	1	44.90	2	44.38	45.00	-1	1,500	-0.07%
2023/10/04	1	43.30	1	43.80	43.25	0	1,470	0.00%
2023/10/02	2	43.88	1	43.75	43.35	1	1,451	0.07%
2023/09/28	0	0.00	10	45.00	45.00	-10	1,435	-0.70%
2023/09/27	0	0.00	1	45.15	44.45	-1	1,414	-0.07%
2023/09/25	1	44.10	0	0.00	44.45	1	1,374	0.07%
2023/09/22	1	44.70	0	0.00	44.60	1	1,358	0.07%
2023/09/21	0	0.00	48	45.61	45.85	-48	1,323	-3.63%
2023/09/20	10	47.16	4	46.23	45.10	6	1,182	0.51%
2023/09/19	0	0.00	4	45.78	44.70	-4	1,052	-0.38%
2023/09/18	1	44.00	0	0.00	43.60	1	991	0.10%
2023/09/14	0	0.00	3	42.50	42.35	-3	860	-0.35%
2023/09/13	0	0.00	1	40.40	40.50	-1	829	-0.12%
2023/09/12	1	40.10	1	40.45	40.10	0	828	0.00%
2023/09/11	1	40.15	0	0.00	40.00	1	830	0.12%
2023/09/08	3	41.18	4	41.18	40.30	-1	832	-0.12%
2023/09/07	1	40.10	0	0.00	40.00	1	816	0.12%
2023/09/06	2	40.38	2	40.73	40.35	0	811	0.00%
2023/09/05	2	40.73	1	40.95	40.80	1	801	0.12%
2023/08/31	0	0.00	1	40.60	40.25	-1	808	-0.12%
2023/08/28	1	40.15	0	0.00	39.60	1	819	0.12%
2023/08/23	1	41.30	100	41.03	41.15	-99	810	-12.21%
2023/08/22	104	42.40	7	41.74	42.00	97	803	12.08%	大買/
2023/08/21	6	41.25	4	41.28	41.30	2	771	0.26%
2023/08/18	0	0.00	15	42.47	42.65	-15	690	-2.17%
2023/08/16	0	0.00	1	37.90	37.75	-1	659	-0.15%
2023/08/11	2	40.00	11	40.04	39.90	-9	644	-1.40%
2023/08/10	1	41.05	1	41.55	40.85	0	641	0.00%
2023/08/09	1	41.30	1	41.85	40.60	0	634	0.00%
2023/08/08	3	41.23	5	41.38	41.15	-2	626	-0.32%
2023/08/07	2	40.65	2	40.88	41.20	0	623	0.00%
2023/08/04	3	41.57	2	42.00	41.50	1	621	0.16%
2023/08/02	15	42.13	2	41.90	41.55	13	615	2.11%
2023/08/01	0	0.00	11	43.49	44.30	-11	541	-2.03%
2023/07/31	7	40.89	7	41.71	41.20	0	468	0.00%
2023/07/28	2.1	43.49	0	0.00	41.80	2.1	447	0.47%
2023/07/24	11	37.00	0	0.00	37.20	11	342	3.22%
2023/07/12	1	40.90	0	0.00	40.90	1	351	0.28%
2023/06/14	0	0.00	2	41.40	42.05	-2	381	-0.52%
2023/06/12	3	40.95	1	40.90	40.85	2	405	0.49%
2023/06/09	1	41.25	1	41.45	41.40	0	408	0.00%
2023/06/05	0	0.00	1	40.90	40.75	-1	439	-0.23%
2023/05/30	0	0.00	1	40.15	40.00	-1	604	-0.17%
2023/05/26	2	39.35	0	0.00	39.25	2	774	0.26%
2023/05/22	1	40.00	1	40.30	40.30	0	878	0.00%
2023/05/19	0	0.00	1	40.30	40.20	-1	879	-0.11%
2023/05/18	1	40.05	0	0.00	40.00	1	877	0.11%
2023/05/16	1	40.00	1	40.30	40.05	0	876	0.00%
2023/05/11	1	39.45	1	39.70	39.40	0	876	0.00%
2023/05/10	0	0.00	1	39.95	39.90	-1	875	-0.11%
2023/05/04	1	39.15	1	39.40	39.40	0	885	0.00%
2023/05/03	1	39.70	0	0.00	39.40	1	892	0.11%
2023/05/02	1	40.35	1	40.25	40.15	0	895	0.00%
2023/04/28	1	40.50	3	40.70	40.65	-2	901	-0.22%
2023/04/27	0	0.00	1	39.90	39.85	-1	897	-0.11%
2023/04/26	1	39.00	1	39.30	39.40	0	897	0.00%
2023/04/25	1	39.65	0	0.00	39.25	1	896	0.11%
2023/04/21	1	39.45	0	0.00	39.10	1	899	0.11%
2023/04/18	2	40.33	1	40.85	40.00	1	929	0.11%
2023/04/17	1	40.55	3	40.72	40.60	-2	944	-0.21%
2023/04/14	1	40.15	1	40.50	40.45	0	957	0.00%
2023/04/11	0	0.00	1	40.30	40.10	-1	1,095	-0.09%
2023/04/10	4	40.21	1	40.85	40.00	3	1,121	0.27%
2023/04/07	1	40.15	3	40.28	40.35	-2	1,168	-0.17%
2023/04/06	1	39.75	0	0.00	39.70	1	1,285	0.08%
2023/03/30	0	0.00	1	39.40	39.40	-1	1,685	-0.06%
2023/03/29	2	39.13	1	39.40	39.20	1	1,788	0.06%
2023/03/28	1	39.55	0	0.00	39.30	1	1,818	0.05%
2023/03/27	0	0.00	2	39.65	39.90	-2	1,846	-0.11%
2023/03/24	1	39.10	1	39.55	39.15	0	1,890	0.00%
2023/03/23	2	39.35	0	0.00	39.15	2	1,894	0.11%
2023/03/22	2	41.00	1	41.85	40.65	1	1,882	0.05%
2023/03/21	0	0.00	1	41.30	41.35	-1	1,885	-0.05%
2023/03/20	2	41.25	1	41.85	40.95	1	1,885	0.05%
2023/03/17	1	41.55	0	0.00	41.60	1	1,881	0.05%
2023/03/08	18	43.50	0	0.00	43.50	18	1,842	0.98%
2023/03/07	3	44.40	5	44.25	44.40	-2	1,833	-0.11%
2023/03/06	0	0.00	1	44.65	44.25	-1	1,823	-0.05%
2023/03/03	18	44.19	0	0.00	44.20	18	1,806	1.00%
2023/03/02	0	0.00	7	44.24	44.20	-7	1,771	-0.40%
2023/03/01	2	42.35	1	41.60	42.10	1	1,676	0.06%
2023/02/24	2	43.38	0	0.00	43.00	2	1,617	0.12%
2023/02/23	9	41.89	6	40.36	42.05	3	1,500	0.20%
2023/02/22	1	39.10	0	0.00	39.05	1	1,409	0.07%
2023/02/21	0	0.00	2	39.23	39.25	-2	1,405	-0.14%
2023/02/13	1	38.20	1	38.45	38.30	0	1,428	0.00%
2023/02/10	2	38.98	0	0.00	38.70	2	1,439	0.14%
2023/02/06	1	38.80	1	39.00	39.10	0	1,463	0.00%
2023/02/03	3	39.68	3	40.10	39.35	0	1,463	0.00%
2023/02/02	0	0.00	1	39.40	39.55	-1	1,453	-0.07%
2023/02/01	1	39.05	0	0.00	39.20	1	1,451	0.07%
2023/01/31	0	0.00	1	39.10	39.20	-1	1,446	-0.07%
2023/01/30	1	37.90	2	38.33	38.80	-1	1,442	-0.07%
2023/01/16	1	37.50	1	37.75	37.75	0	1,440	0.00%
2023/01/13	0	0.00	1	38.40	38.05	-1	1,440	-0.07%
2023/01/12	2	38.08	2	38.40	38.00	0	1,440	0.00%
2023/01/11	2	38.18	1	38.80	38.20	1	1,438	0.07%
2023/01/10	1	38.40	0	0.00	38.15	1	1,431	0.07%
2023/01/09	3	37.78	3	38.17	38.70	0	1,431	0.00%
2023/01/06	2	38.23	1	38.35	38.15	1	1,422	0.07%
2023/01/03	5	40.26	1	41.00	39.80	4	1,407	0.28%
2022/12/30	1	41.35	9	41.33	41.55	-8	1,384	-0.58%
2022/12/29	0	0.00	1	40.35	39.85	-1	1,347	-0.07%
2022/12/28	4	39.63	2	40.10	39.20	2	1,323	0.15%
2022/12/27	5	40.22	3	40.22	40.20	2	1,318	0.15%
2022/12/26	9	41.47	2	41.05	41.10	7	1,287	0.54%
2022/12/23	6	44.99	5	44.48	45.50	1	1,184	0.08%
2022/12/20	0	0.00	3	38.23	37.75	-3	758	-0.40%
2022/12/19	3	37.28	1	37.30	37.30	2	767	0.26%
2022/12/16	0	0.00	2	37.00	38.90	-2	826	-0.24%
2022/12/15	1	36.60	1	36.95	36.70	0	1,032	0.00%
2022/12/14	2	35.43	2	35.65	35.70	0	1,110	0.00%
2022/12/13	2	36.40	2	36.75	36.40	0	1,109	0.00%
2022/12/12	2	36.00	2	36.30	36.10	0	1,124	0.00%
2022/12/06	1	36.80	0	0.00	36.00	1	1,258	0.08%
2022/12/05	1	37.55	0	0.00	37.60	1	1,259	0.08%
2022/12/02	1	37.05	1	37.30	37.60	0	1,253	0.00%
2022/12/01	1	37.30	1	37.60	37.45	0	1,250	0.00%
2022/11/16	1	35.95	1	36.25	35.45	0	1,239	0.00%
2022/10/27	0	0.00	2	33.00	33.30	-2	1,209	-0.17%
2022/10/25	1	33.05	1	33.35	32.95	0	1,208	0.00%
2022/10/19	1	33.10	1	33.30	33.20	0	1,205	0.00%
2022/10/12	0	0.00	1	33.55	33.60	-1	1,283	-0.08%
2022/10/04	3	34.08	5	34.18	34.50	-2	1,237	-0.16%
2022/10/03	0	0.00	5	33.20	33.45	-5	1,218	-0.41%
2022/09/30	2	32.10	1	31.85	32.70	1	1,203	0.08%
2022/09/29	1	32.40	5	32.00	31.90	-4	1,186	-0.34%
2022/09/28	0	0.00	3	32.02	31.35	-3	1,175	-0.26%
2022/09/27	1	33.90	1	34.90	34.05	0	1,145	0.00%
2022/09/26	1	36.75	0	0.00	35.00	1	1,119	0.09%
2022/09/23	1	38.05	0	0.00	38.35	1	1,088	0.09%
2022/09/22	3	39.55	1	39.25	38.50	2	1,003	0.20%
2022/09/21	1	37.80	1	39.30	39.30	0	750	0.00%
2022/09/19	1	36.70	0	0.00	36.05	1	670	0.15%
2022/09/16	2	38.79	6	39.12	39.25	-4	651	-0.61%
2022/09/15	1	37.80	1	38.30	38.15	0	598	0.00%
2022/08/11	0	0.00	1	40.25	40.15	-1	766	-0.13%
2022/08/04	1	38.70	0	0.00	38.75	1	904	0.11%
2022/07/28	0	0.00	2	40.65	40.60	-2	1,275	-0.16%
2022/07/21	4	41.90	2	41.15	40.85	2	1,352	0.15%
2022/07/20	0	0.00	5	40.50	40.00	-5	1,315	-0.38%
2022/07/12	0	0.00	2	40.60	39.60	-2	1,489	-0.13%
2022/07/08	2	41.95	0	0.00	41.75	2	1,511	0.13%
2022/07/05	0	0.00	3	40.97	41.80	-3	1,512	-0.20%
2022/07/04	0	0.00	2	40.08	40.05	-2	1,510	-0.13%
2022/06/20	0	0.00	1	47.35	45.05	-1	1,439	-0.07%
2022/06/16	0	0.00	1	51.30	49.35	-1	1,419	-0.07%
2022/05/30	1	53.30	1	53.80	53.90	0	1,911	0.00%
2022/05/27	1	52.70	6	53.45	53.60	-5	1,927	-0.26%
2022/05/26	0	0.00	6	53.37	53.10	-6	1,988	-0.30%
2022/05/25	2	52.05	2	52.50	52.40	0	2,123	0.00%
2022/05/24	2	52.30	2	52.75	52.40	0	2,153	0.00%
2022/05/23	2	52.25	4	52.23	51.90	-2	2,165	-0.09%
2022/05/20	1	50.40	0	0.00	50.30	1	2,151	0.05%
2022/05/19	5	50.20	0	0.00	50.40	5	2,178	0.23%
2022/05/16	2	49.90	1	50.70	51.10	1	2,174	0.05%
2022/05/12	1	50.00	1	49.70	49.30	0	2,110	0.00%
2022/05/10	6	52.18	6	51.45	51.40	0	2,067	0.00%
2022/05/09	3	52.03	1	51.70	51.10	2	2,044	0.10%
2022/05/06	8	53.01	3	53.27	53.20	5	2,025	0.25%
2022/05/05	13	56.38	3	56.30	54.60	10	1,987	0.50%
2022/05/04	0	0.00	22	56.65	57.50	-22	1,749	-1.26%
2022/04/29	1	52.10	1	52.60	52.20	0	1,679	0.00%
2022/04/26	0	0.00	1	52.80	51.30	-1	1,680	-0.06%
2022/04/25	1	52.20	1	51.60	51.90	0	1,677	0.00%
2022/04/22	3.1	54.97	3	55.20	54.80	0.1	1,666	0.00%
2022/04/21	4	54.53	6	54.83	54.60	-2	1,651	-0.12%
2022/04/20	6.1	54.61	13	55.35	54.10	-6.9	1,630	-0.42%
2022/04/19	12	53.90	4	53.55	52.90	8	1,536	0.52%
2022/04/18	1	52.60	0	0.00	51.40	1	1,517	0.07%
2022/04/15	3	52.93	24	53.84	53.30	-21	1,515	-1.39%
2022/04/13	0	0.00	2	51.60	51.60	-2	1,504	-0.13%
2022/04/12	1	49.80	1	50.20	50.20	0	1,501	0.00%
2022/04/08	1.1	50.75	1	51.00	50.80	0.1	1,514	0.01%
2022/04/07	4	50.43	0	0.00	49.75	4	1,523	0.26%
2022/04/06	1	50.70	1	51.20	51.20	0	1,523	0.00%
2022/04/01	1	50.50	1	51.00	51.70	0	1,537	0.00%
2022/03/29	19	51.30	0	0.00	51.30	19	1,562	1.22%
2022/03/24	1	52.20	0	0.00	51.90	1	1,622	0.06%
2022/03/18	3	53.10	1	53.00	53.00	2	1,747	0.11%
2022/03/17	0	0.00	1	54.00	54.10	-1	1,752	-0.06%
2022/03/16	5	52.30	1	54.10	52.30	4	1,771	0.23%
2022/03/15	5	53.98	2	55.05	52.90	3	1,799	0.17%
2022/03/14	3	55.43	2	55.75	55.60	1	1,891	0.05%
2022/03/10	1	52.80	21	56.65	57.20	-20	1,810	-1.10%
2022/03/09	0	0.00	3.8	51.59	52.00	-3.8	1,706	-0.22%
2022/03/08	4	50.53	10	49.60	49.50	-6	1,742	-0.34%
2022/03/07	5	52.34	3	52.43	51.70	2	1,736	0.12%
2022/03/04	5	55.10	19	55.66	54.20	-14	1,728	-0.81%
2022/03/03	30	53.80	1	53.90	54.00	29	1,669	1.74%
2022/03/02	3	53.73	2	54.55	53.20	1	1,671	0.06%
2022/03/01	6	53.95	4	53.85	54.00	2	1,660	0.12%
2022/02/25	3	55.57	4	54.63	55.30	-1	1,604	-0.06%
2022/02/24	6	52.73	3	53.47	51.50	3	1,466	0.20%
2022/02/23	2	53.85	4	53.78	53.20	-2	1,454	-0.14%
2022/02/22	8	52.76	6	53.22	52.40	2	1,428	0.14%
2022/02/21	6	53.98	4	54.28	53.50	2	1,423	0.14%
2022/02/18	2	52.55	6	53.05	53.40	-4	1,421	-0.28%
2022/02/17	33	52.19	2	52.70	52.00	31	1,442	2.15%
2022/02/16	1	52.00	3	52.30	52.30	-2	1,465	-0.14%
2022/02/15	2	51.40	1	51.90	51.40	1	1,491	0.07%
2022/02/14	1	51.50	0	0.00	51.30	1	1,525	0.07%
2022/02/11	1.1	52.40	1	53.00	52.20	0.1	1,610	0.01%
2022/02/10	2	52.65	2	53.20	52.40	0	1,696	0.00%
2022/02/09	1	51.30	3	51.83	52.10	-2	1,736	-0.12%
2022/02/07	1	48.85	1	49.20	50.50	0	1,806	0.00%
2022/01/26	3	47.77	4	48.19	48.20	-1	1,915	-0.05%
2022/01/25	3	48.30	0	0.00	47.80	3	1,949	0.15%
2022/01/20	1	50.50	1	50.90	50.50	0	2,036	0.00%
2022/01/19	1	51.70	0	0.00	50.60	1	2,072	0.05%
2022/01/17	0	0.00	1	52.70	52.70	-1	2,192	-0.05%
2022/01/14	6	52.03	5	52.00	52.20	1	2,255	0.04%
2022/01/10	0	0.00	1	56.10	54.90	-1	2,444	-0.04%
2022/01/07	1	55.50	0	0.00	55.20	1	2,521	0.04%
2022/01/06	1	56.70	0	0.00	56.10	1	2,705	0.04%
2022/01/05	1	57.10	0	0.00	56.80	1	2,827	0.04%
2021/12/30	1	58.50	0	0.00	58.40	1	3,554	0.03%
2021/12/29	2	59.20	2	59.80	59.10	0	3,636	0.00%
2021/12/28	6	59.03	11	59.18	58.90	-5	3,774	-0.13%
2021/12/27	1	59.40	0	0.00	59.10	1	4,150	0.02%
2021/12/24	1	60.20	0	0.00	59.90	1	4,457	0.02%
2021/12/23	1	60.80	1	60.80	60.70	0	4,690	0.00%
2021/12/22	15	61.23	0	0.00	61.20	15	4,808	0.31%
2021/12/21	1	61.00	1	61.30	61.70	0	4,829	0.00%
2021/12/20	1	60.30	1	60.60	59.50	0	4,837	0.00%
2021/12/17	1	60.50	19	60.91	60.10	-18	4,892	-0.37%
2021/12/16	4	59.20	2	59.55	59.00	2	4,894	0.04%
2021/12/15	0	0.00	2	59.30	60.00	-2	4,909	-0.04%
2021/12/14	2	58.75	0	0.00	57.90	2	4,932	0.04%
2021/12/13	1	60.50	0	0.00	60.20	1	4,948	0.02%
2021/12/10	1	58.90	0	0.00	60.80	1	5,019	0.02%
2021/12/09	2	59.55	2	60.00	61.00	0	5,153	0.00%
2021/12/08	3	61.00	5	61.72	60.90	-2	5,290	-0.04%
2021/12/07	1	58.60	1	59.20	59.40	0	5,268	0.00%
2021/12/06	0	0.00	2	58.55	59.00	-2	5,306	-0.04%
2021/12/03	2	57.80	0	0.00	57.10	2	5,420	0.04%
2021/12/02	0	0.00	2	58.15	58.50	-2	5,684	-0.04%
2021/11/29	0	0.00	20	55.55	55.00	-20	6,192	-0.32%
2021/11/26	1	57.00	0	0.00	54.80	1	6,429	0.02%
2021/11/25	0	0.00	1	57.80	57.30	-1	6,750	-0.01%
2021/11/24	2	57.35	11	57.33	57.40	-9	7,202	-0.12%
2021/11/22	11	56.41	4	56.78	56.80	7	8,122	0.09%
2021/11/19	0	0.00	5	55.30	55.10	-5	9,213	-0.05%
2021/11/18	30	56.00	3	55.60	55.80	27	10,036	0.27%
2021/11/16	2	57.80	6	57.50	57.60	-4	11,545	-0.03%
2021/11/15	1	57.10	0	0.00	55.90	1	12,147	0.01%
2021/11/10	0.1	59.80	2	59.50	58.90	-1.9	12,861	-0.01%
2021/11/09	2	60.30	8	60.41	61.00	-6	13,124	-0.05%
2021/11/08	8	58.69	5	59.14	59.50	3	13,076	0.02%
2021/11/05	3	57.23	5	57.78	58.10	-2	13,082	-0.02%
2021/11/04	5	58.82	4	58.28	57.80	1	13,157	0.01%
2021/11/03	3.1	58.98	5	58.94	58.60	-2	13,463	-0.01%
2021/11/02	2	57.20	2	56.40	56.40	0	13,600	0.00%
2021/11/01	0	0.00	2	56.00	55.90	-2	13,586	-0.01%
2021/10/29	1	55.40	2	56.40	56.20	-1	13,577	-0.01%
2021/10/28	0	0.00	1	56.00	55.50	-1	13,558	-0.01%
2021/10/27	1	55.50	0	0.00	55.90	1	13,613	0.01%
2021/10/26	0	0.00	1	57.40	57.80	-1	13,719	-0.01%
2021/10/25	3	56.93	1	57.60	57.30	2	13,897	0.01%
2021/10/22	0	0.00	3	56.50	56.50	-3	14,132	-0.02%
2021/10/21	3	60.57	4	60.70	60.20	-1	14,529	-0.01%
2021/10/19	21	60.70	0	0.00	60.80	21	14,663	0.14%
2021/10/18	1	59.80	1	60.80	60.70	0	14,811	0.00%
2021/10/15	1	62.50	1	63.80	64.50	0	14,843	0.00%
2021/10/14	4	63.03	3	64.30	63.00	1	14,886	0.01%
2021/10/13	9	66.61	2	67.40	65.00	7	14,908	0.05%
2021/10/12	8	68.80	4	67.20	67.40	4	15,339	0.03%
2021/10/08	9.1	72.88	7	73.61	73.40	2.1	15,744	0.01%
2021/10/07	1	69.50	15	72.33	73.50	-14	15,640	-0.09%
2021/10/06	2	67.50	1	68.50	66.90	1	15,509	0.01%
2021/10/05	12	67.47	12	67.47	69.50	0	15,452	0.00%
2021/10/04	23	68.27	23	69.53	68.50	0	15,332	0.00%
2021/10/01	17	71.18	9	70.89	67.50	8	14,982	0.05%
2021/09/30	1	70.40	255	69.92	75.00	-254	14,709	-1.73%	大賣/鉅額交易
2021/09/29	252	68.20	2	68.55	68.20	250	14,499	1.72%	大買/鉅額交易
2021/09/27	4	68.90	1	70.80	68.60	3	14,456	0.02%
2021/09/24	1	69.80	1	70.30	69.80	0	14,543	0.00%
2021/09/22	1	66.80	1	67.30	66.90	0	15,230	0.00%
2021/09/16	1	70.10	1	70.00	69.40	0	15,511	0.00%
2021/09/15	1	70.10	1	70.40	71.30	0	15,761	0.00%
2021/09/14	9	71.53	6	71.27	71.20	3	16,130	0.02%
2021/09/13	3	71.30	4	72.08	70.60	-1	16,486	-0.01%
2021/09/10	2	69.00	3	68.90	69.00	-1	16,356	-0.01%
2021/09/08	2	67.95	4	67.75	69.00	-2	16,516	-0.01%
2021/09/07	3	69.70	4	71.98	68.30	-1	16,502	-0.01%
2021/09/06	1	68.00	20	69.31	68.00	-19	16,341	-0.12%
2021/09/03	4	69.28	0	70.10	70.40	4	16,290	0.02%
2021/09/02	2	73.30	12	73.20	73.90	-10	16,108	-0.06%
2021/09/01	19	73.43	9	72.93	72.70	10	15,923	0.06%
2021/08/31	27	77.09	18	76.68	76.50	9	15,808	0.06%
2021/08/30	31	81.88	33	82.12	79.50	-2	15,517	-0.01%
2021/08/27	43	81.23	4.8	80.01	78.70	38.2	15,101	0.25%
2021/08/26	27.2	86.77	24	86.39	86.50	3.2	14,782	0.02%
2021/08/25	61	83.83	45	84.52	83.90	16	14,431	0.11%
2021/08/24	22	84.45	26	88.77	89.20	-4	13,367	-0.03%
2021/08/23	3	80.27	8.3	79.61	81.10	-5.3	12,622	-0.04%
2021/08/20	43	74.28	39	74.16	73.80	4	12,393	0.03%
2021/08/19	7	73.73	21	74.18	74.30	-14	11,414	-0.12%
2021/08/18	36	67.16	37	63.78	67.60	-1	10,866	-0.01%
2021/08/17	12	62.60	17	62.91	61.50	-5	10,620	-0.05%
2021/08/16	15	61.68	3	61.20	60.50	12	10,638	0.11%
2021/08/13	10	63.86	44	65.05	63.40	-34	10,576	-0.32%
2021/08/12	3	61.10	1	61.20	61.40	2	10,286	0.02%
2021/08/11	13	59.78	13	59.46	60.10	0	10,350	0.00%
2021/08/10	6	62.23	3	62.40	61.00	3	10,346	0.03%
2021/08/09	16	63.69	5	63.28	62.90	11	10,306	0.11%
2021/08/06	1	62.40	9	62.97	63.80	-8	10,027	-0.08%
2021/08/05	3	58.93	2	58.90	58.00	1	9,860	0.01%
2021/08/04	1	60.10	1	59.70	59.80	0	9,882	0.00%
2021/08/02	1	58.00	12	61.16	60.60	-11	10,072	-0.11%
2021/07/30	43	61.10	31	60.60	59.00	12	10,069	0.12%
2021/07/29	8	63.33	7	63.83	64.80	1	10,005	0.01%
2021/07/28	6	63.33	6	62.50	61.80	0	9,875	0.00%
2021/07/27	5	65.96	9	65.93	64.60	-4	9,737	-0.04%
2021/07/26	3	60.40	16	62.16	62.50	-13	9,589	-0.14%
2021/07/23	3	62.10	5	63.50	61.70	-2	9,637	-0.02%
2021/07/22	15	60.70	16	61.98	61.60	-1	9,688	-0.01%
2021/07/21	12	61.60	24	60.81	60.50	-12	9,818	-0.12%
2021/07/20	17	64.50	17	63.31	63.50	0	9,831	0.00%
2021/07/19	26	69.00	27	68.06	67.20	-1	9,867	-0.01%
2021/07/16	45	74.52	36	75.99	71.20	9	9,913	0.09%
2021/07/15	24	73.08	10	75.41	76.80	14	9,603	0.15%
2021/07/14	4	65.83	49.8	69.56	69.90	-45.8	9,367	-0.49%
2021/07/13	9	65.02	0	0.00	63.60	9	9,132	0.10%
2021/07/12	1	70.80	5	71.34	70.60	-4	9,180	-0.04%
2021/07/09	1	74.50	1	75.70	71.80	0	9,158	0.00%
2021/07/08	0	0.00	1	72.00	75.70	-1	9,186	-0.01%
2021/07/07	1	76.10	5	74.50	74.50	-4	9,206	-0.04%
2021/07/06	0	79.00	6	79.00	78.00	-6	9,207	-0.07%
2021/07/05	2	76.00	2	79.50	79.50	0	9,199	0.00%
2021/07/02	4	84.25	1.4	85.64	84.00	2.6	9,161	0.03%
2021/07/01	0	87.50	32.4	89.88	88.00	-32.4	9,120	-0.35%
2021/06/30	19	80.24	24	85.52	86.80	-5	9,014	-0.06%
2021/06/29	25	83.88	33.1	84.53	82.40	-8.1	8,883	-0.09%
2021/06/28	13	77.61	35	80.21	80.40	-22	8,271	-0.27%
2021/06/25	0	0.00	33	73.10	73.10	-33	7,982	-0.41%
2021/06/24	1	66.50	22	66.31	66.50	-21	7,919	-0.27%
2021/06/23	13	62.04	16	62.19	60.50	-3	7,630	-0.04%
2021/06/22	10.1	63.97	30	64.05	65.60	-19.9	7,189	-0.28%
2021/06/21	10	59.70	11	59.70	59.70	-1	6,685	-0.01%
2021/06/18	2	51.80	24	54.15	54.30	-22	6,679	-0.33%
2021/06/17	23	48.77	33	49.17	49.45	-10	6,593	-0.15%
2021/06/16	24	48.62	14	48.50	47.40	10	6,545	0.15%
2021/06/15	18	48.41	15	48.82	49.00	3	6,430	0.05%
2021/06/11	9	46.48	11	46.50	46.45	-2	6,287	-0.03%
2021/06/09	9	45.49	4	45.94	44.85	5	6,220	0.08%
2021/06/08	10	46.10	18	46.60	46.60	-8	6,177	-0.13%
2021/06/07	8	44.44	6	44.58	44.00	2	6,048	0.03%
2021/06/04	12	46.49	7	47.04	45.60	5	5,996	0.08%
2021/06/03	4	47.11	21	47.41	47.50	-17	5,961	-0.29%
2021/06/02	41	47.23	30	47.36	46.95	11	5,904	0.19%
2021/06/01	5	44.45	6	44.89	45.80	-1	5,713	-0.02%
2021/05/31	8	45.17	7	45.25	44.85	1	5,664	0.02%
2021/05/28	11	45.09	22	45.25	45.30	-11	5,579	-0.20%
2021/05/27	20	45.02	26	45.56	45.00	-6	5,467	-0.11%
2021/05/26	31	44.10	32	43.74	44.30	-1	5,229	-0.02%
2021/05/25	43	45.19	22	44.88	44.25	21	5,143	0.41%
2021/05/24	11	44.57	13	44.92	45.95	-2	4,954	-0.04%
2021/05/21	16	39.34	19	40.04	41.80	-3	4,738	-0.06%
2021/05/20	25	39.29	27	40.12	38.55	-2	4,683	-0.04%
2021/05/19	16	40.10	12	40.17	40.40	4	4,711	0.08%
2021/05/18	8	37.48	8	37.88	38.90	0	4,663	0.00%
2021/05/14	10	39.27	5	39.85	38.70	5	4,558	0.11%
2021/05/13	1	38.80	2	39.33	39.05	-1	4,465	-0.02%
2021/05/12	0	0.00	1	40.70	40.50	-1	4,372	-0.02%
2021/05/11	13	48.59	3	48.78	45.00	10	4,330	0.23%
2021/05/10	27	48.68	28	49.34	49.40	-1	4,238	-0.02%
2021/05/07	21	46.40	20	47.20	48.25	1	4,100	0.02%
2021/05/06	26	48.06	19	48.66	47.85	7	4,019	0.17%
2021/05/05	12	49.53	13	49.74	48.90	-1	3,934	-0.03%
2021/05/04	161	48.47	5	50.34	48.35	156	3,844	4.06%	大買/鉅額交易
2021/05/03	52	55.96	33	56.20	53.70	19	3,679	0.52%
2021/04/29	16	53.65	13.2	54.01	53.90	2.8	3,374	0.08%
2021/04/28	26	54.52	24	55.15	55.00	2	3,266	0.06%
2021/04/27	24	54.50	33	55.37	54.40	-9	3,108	-0.29%
2021/04/26	1	51.50	1	52.20	52.20	0	2,799	0.00%
2021/04/22	5	56.60	0	0.00	50.50	5	2,559	0.20%
2021/04/21	4	49.31	30	50.73	51.50	-26	2,360	-1.10%
2021/04/20	7	48.27	3	47.73	47.05	4	2,147	0.19%
2021/04/19	0	0.00	17	46.40	46.40	-17	1,967	-0.86%
2021/04/16	1	39.15	9	41.60	42.20	-8	1,912	-0.42%
2021/04/15	1	38.35	0	0.00	38.40	1	1,827	0.05%
2021/04/14	9	38.42	11	38.97	38.80	-2	1,877	-0.11%
2021/04/13	2	38.60	5	39.50	38.55	-3	1,864	-0.16%
2021/04/12	1	37.35	4	37.50	38.15	-3	1,839	-0.16%
2021/04/09	21	36.93	4	36.80	37.00	17	1,861	0.91%
2021/04/08	0	0.00	23	37.98	37.70	-23	1,874	-1.23%
2021/04/07	1	37.20	1	37.40	37.35	0	1,911	0.00%
2021/04/06	0	0.00	1	37.25	37.20	-1	2,092	-0.05%
2021/04/01	1	36.70	0	0.00	36.50	1	2,305	0.04%
2021/03/31	2	36.10	4	36.25	36.10	-2	2,381	-0.08%
2021/03/30	2	35.30	2	35.50	35.60	0	2,433	0.00%
2021/03/29	4	35.75	5	35.90	35.55	-1	2,517	-0.04%
2021/03/26	1	34.85	2	35.00	35.00	-1	2,784	-0.04%
2021/03/25	3	34.68	1	35.00	34.45	2	2,928	0.07%
2021/03/24	1	34.50	1	35.10	35.35	0	3,000	0.00%
2021/03/23	5	35.60	13	35.41	35.15	-8	2,982	-0.27%
2021/03/22	1	36.35	10	36.34	37.00	-9	2,931	-0.31%
2021/03/19	12	35.62	3	35.90	35.05	9	2,828	0.32%
2021/03/18	1	34.75	6	35.27	35.25	-5	2,746	-0.18%
2021/03/17	2	34.10	1	34.35	34.25	1	2,719	0.04%
2021/03/16	2	34.30	2	34.53	34.15	0	2,734	0.00%
2021/03/15	6	34.62	3	34.87	34.50	3	2,767	0.11%
2021/03/12	0	0.00	1	33.90	33.90	-1	2,754	-0.04%
2021/03/11	2	33.88	1	34.45	33.65	1	2,747	0.04%
2021/03/10	1	33.65	1	33.85	33.95	0	2,739	0.00%
2021/03/09	3	33.38	5	33.71	34.20	-2	2,736	-0.07%
2021/03/08	5	33.60	6	33.80	33.50	-1	2,724	-0.04%
2021/03/05	3	33.33	1	34.15	32.85	2	2,699	0.07%
2021/03/04	1	33.20	1	33.45	33.70	0	2,693	0.00%
2021/03/03	2	32.58	4	33.13	33.40	-2	2,694	-0.07%
2021/03/02	4	33.25	2	33.70	32.75	2	2,724	0.07%
2021/02/26	2	33.33	3	33.68	33.35	-1	2,724	-0.04%
2021/02/25	1	33.40	2	33.73	33.70	-1	2,723	-0.04%
2021/02/24	6	33.69	2	33.73	33.45	4	2,721	0.15%
2021/02/23	3	34.03	3	34.28	34.30	0	2,704	0.00%
2021/02/22	1	34.15	1	34.35	34.30	0	2,692	0.00%
2021/02/19	1	33.95	10	34.37	34.50	-9	2,669	-0.34%
2021/02/18	6	32.72	10	32.88	33.10	-4	2,582	-0.15%
2021/02/17	2	29.73	2	29.98	30.45	0	2,526	0.00%
2021/02/05	0	0.00	1	30.50	29.65	-1	2,521	-0.04%
2021/02/03	1	30.30	0	0.00	30.05	1	2,516	0.04%
2021/02/02	1	30.85	2	30.95	30.65	-1	2,516	-0.04%
2021/01/29	1	30.30	0	0.00	29.70	1	2,496	0.04%
2021/01/28	0	0.00	1	30.55	30.45	-1	2,482	-0.04%
2021/01/27	0	0.00	2	30.65	30.65	-2	2,473	-0.08%
2021/01/26	6	30.66	2	31.10	30.50	4	2,465	0.16%
2021/01/25	1	31.80	2	32.08	31.55	-1	2,450	-0.04%
2021/01/22	0	0.00	3	31.13	31.50	-3	2,441	-0.12%
2021/01/21	3	31.12	0	0.00	30.55	3	2,429	0.12%
2021/01/20	0	0.00	1	32.05	30.20	-1	2,409	-0.04%
2021/01/19	2	31.83	1	33.10	31.75	1	2,387	0.04%
2021/01/18	1	31.20	1	31.60	32.25	0	2,369	0.00%
2021/01/15	16	33.68	4	34.03	32.80	12	2,342	0.51%
2021/01/14	1	35.45	1	35.70	35.65	0	2,287	0.00%
2021/01/13	0	0.00	1	36.40	35.15	-1	2,220	-0.05%
2021/01/12	6	34.58	5	34.84	34.20	1	2,177	0.05%
2021/01/11	0	0.00	6	35.07	35.85	-6	2,061	-0.29%
2021/01/08	1	32.20	2	32.48	32.60	-1	2,018	-0.05%
2021/01/07	6	32.28	45	32.13	32.15	-39	1,996	-1.95%
2021/01/06	8	34.44	2	34.85	33.90	6	1,931	0.31%
2021/01/05	8	35.23	7	35.51	35.45	1	1,891	0.05%
2021/01/04	7	35.91	2	35.70	36.10	5	1,860	0.27%
2020/12/31	3	34.78	4	35.15	35.30	-1	1,798	-0.06%
2020/12/30	12	34.82	6	34.78	34.70	6	1,762	0.34%
2020/12/29	50	37.54	23	36.85	35.45	27	1,709	1.58%
2020/12/28	5	37.40	5	37.70	36.80	0	1,529	0.00%
2020/12/25	5	35.80	0	0.00	35.80	5	1,279	0.39%
2020/12/24	1	35.10	1	35.65	35.80	0	1,168	0.00%
2020/12/23	1	33.65	1	33.60	36.00	0	1,097	0.00%
2020/12/22	3	37.10	9	36.88	33.20	-6	1,008	-0.60%
2020/12/21	4	34.63	18	35.30	35.30	-14	720	-1.94%
2020/12/15	30	29.50	10	29.29	29.20	20	475	4.21%
2020/12/14	10	30.30	0	0.00	29.95	10	460	2.17%
2020/12/11	1	28.25	1	28.40	28.40	0	442	0.00%
2020/11/27	1	28.15	1	28.35	28.40	0	313	0.00%
2020/11/23	22	27.15	0	0.00	27.15	22	264	8.33%
2020/11/18	0	0.00	1	26.50	26.70	-1	251	-0.40%
2020/11/11	1	25.40	2	25.55	25.80	-1	245	-0.41%
2020/11/10	1	25.25	0	0.00	25.25	1	248	0.40%
2020/11/09	0	0.00	1	25.30	25.05	-1	248	-0.40%
2020/11/02	1	24.45	1	24.70	24.65	0	254	0.00%
2020/10/28	2	25.00	1	25.10	25.10	1	253	0.39%
2020/10/16	1	24.90	0	0.00	24.80	1	256	0.39%
2020/10/12	3	25.33	1	25.70	25.30	2	251	0.79%
2020/10/05	0	0.00	1	26.45	27.10	-1	225	-0.44%
2020/09/30	1	25.15	1	25.40	25.30	0	207	0.00%
2020/09/28	0	0.00	3	25.47	25.70	-3	211	-1.42%
2020/09/25	1	24.50	1	24.65	24.70	0	205	0.00%
2020/09/11	2	25.03	0	0.00	24.80	2	226	0.88%
2020/09/10	1	25.35	0	0.00	25.15	1	225	0.44%
2020/08/27	1	25.30	1	25.45	25.35	0	237	0.00%
2020/08/25	1	25.10	4	25.21	25.45	-3	233	-1.28%
2020/08/24	1	24.55	1	24.70	24.65	0	232	0.00%
2020/08/21	0.1	24.60	3	24.67	24.75	-2.9	234	-1.24%
2020/08/20	6	24.71	0	0.00	24.30	6	234	2.56%
2020/08/19	0	0.00	1	25.65	25.35	-1	231	-0.43%
2020/08/18	1	25.40	0	0.00	25.35	1	229	0.44%
2020/08/17	0	0.00	2	25.45	25.85	-2	225	-0.89%
2020/08/14	0	0.00	4	24.98	25.15	-4	218	-1.83%
2020/08/13	1	24.55	1	24.80	24.55	0	213	0.00%
2020/08/10	1	23.65	3	24.07	24.10	-2	207	-0.96%
2020/08/05	0	0.00	1	23.50	23.45	-1	215	-0.46%
2020/07/30	1	22.75	1	22.95	23.05	0	220	0.00%
2020/07/27	1	23.30	0	0.00	22.90	1	228	0.44%
2020/07/23	2	23.90	0	0.00	24.00	2	231	0.86%
2020/07/22	1	24.20	1	24.35	24.20	0	231	0.00%
2020/07/21	2	24.50	2	24.43	24.40	0	231	0.00%
2020/07/20	10	24.15	0	0.00	24.25	10	231	4.32%
2020/07/17	1	24.10	0	0.00	23.75	1	233	0.43%
2020/07/15	1	24.15	0	0.00	24.25	1	245	0.41%
2020/07/10	1	24.65	0	0.00	24.60	1	258	0.39%
2020/07/09	1	25.10	0	0.00	25.15	1	257	0.39%
2020/07/07	1	26.10	1	26.25	26.10	0	256	0.00%
2020/07/06	0	0.00	1	26.35	26.15	-1	254	-0.39%
2020/07/03	1	26.05	1	26.35	26.10	0	254	0.00%
2020/07/02	0	0.00	1	26.15	26.15	-1	255	-0.39%
2020/06/30	0	0.00	1	26.00	26.00	-1	258	-0.39%
2020/06/24	0	0.00	2	25.95	26.00	-2	261	-0.77%
2020/06/23	3	25.73	0	0.00	25.70	3	262	1.14%
2020/06/22	1	26.05	0	0.00	26.05	1	264	0.38%
2020/06/19	2	26.35	7	26.51	26.15	-5	265	-1.88%
2020/06/18	5	26.20	3	26.18	26.10	2	262	0.76%
2020/06/17	2	25.55	3	25.73	25.70	-1	258	-0.39%
2020/06/16	0	0.00	3	25.38	25.40	-3	261	-1.15%
2020/06/15	0	0.00	2	24.90	24.95	-2	271	-0.74%
2020/06/12	4	24.34	4	24.61	24.85	0	274	0.00%
2020/06/11	3	25.13	0	0.00	24.80	3	280	1.07%
2020/06/10	2	25.73	2	25.93	25.70	0	282	0.00%
2020/06/09	2	25.73	0	0.00	25.80	2	316	0.63%
2020/06/08	3	25.43	5	25.74	25.85	-2	323	-0.62%
2020/06/05	1	25.25	7	25.28	25.45	-6	317	-1.89%
2020/06/04	0	0.00	1	24.60	24.60	-1	313	-0.32%
2020/06/03	1	24.20	4	24.34	24.35	-3	319	-0.94%
2020/06/02	2	23.95	0	0.00	24.00	2	317	0.63%
2020/06/01	0	0.00	1	24.10	24.00	-1	315	-0.32%
2020/05/28	2	23.90	0	0.00	23.75	2	313	0.64%
2020/05/26	0	0.00	1	23.85	24.00	-1	317	-0.32%
2020/05/25	1	23.10	1	23.50	23.65	0	316	0.00%
2020/05/22	1	23.65	0	0.00	23.50	1	317	0.32%
2020/05/20	0	0.00	1	23.60	23.45	-1	317	-0.32%
2020/05/18	2	22.55	2	22.83	23.05	0	317	0.00%
2020/05/13	1	23.35	0	0.00	23.35	1	315	0.32%
2020/05/12	1	24.05	0	0.00	23.85	1	315	0.32%
2020/05/11	1	24.30	1	24.50	24.20	0	312	0.00%
2020/05/07	1	24.05	1	24.35	24.35	0	310	0.00%
2020/05/06	1	24.05	1	24.25	24.30	0	312	0.00%
2020/05/05	2	24.20	1	24.35	24.25	1	314	0.32%
2020/05/04	4	24.33	1	24.35	24.35	3	316	0.95%
2020/04/30	1	24.80	2	25.00	25.00	-1	316	-0.32%
2020/04/29	1	24.60	4	24.68	24.70	-3	321	-0.93%
2020/04/28	0	0.00	1	24.20	24.15	-1	320	-0.31%
2020/04/27	0	0.00	1	23.95	23.95	-1	332	-0.30%
2020/04/23	2	23.55	1	23.60	23.75	1	331	0.30%
2020/04/21	7	24.28	5	24.78	23.40	2	331	0.60%
2020/04/20	2	24.03	1	24.35	24.05	1	318	0.31%
2020/04/17	4	24.28	5	24.43	24.20	-1	319	-0.31%
2020/04/16	2	23.65	2	23.85	23.85	0	314	0.00%
2020/04/15	4	24.00	6	24.10	23.95	-2	314	-0.64%
2020/04/14	0	0.00	2	23.15	23.65	-2	310	-0.64%
2020/04/10	0	0.00	5	23.09	23.15	-5	311	-1.61%
2020/04/09	3	22.57	8	22.79	22.70	-5	308	-1.62%
2020/04/08	0	0.00	5	22.52	22.40	-5	305	-1.64%
2020/04/07	0	0.00	8	22.24	21.95	-8	301	-2.66%
2020/04/06	0	0.00	4	21.98	21.95	-4	296	-1.35%
2020/04/01	0	0.00	5	21.77	21.90	-5	296	-1.69%
2020/03/31	0	0.00	8	21.55	21.50	-8	294	-2.72%
2020/03/30	2	20.73	24	21.07	21.35	-22	290	-7.58%
2020/03/27	0	0.00	22	21.34	21.35	-22	289	-7.59%
2020/03/26	0	0.00	5	21.06	21.15	-5	286	-1.74%
2020/03/25	0	0.00	8	20.83	20.65	-8	283	-2.82%
2020/03/20	0	0.00	8	19.48	19.40	-8	280	-2.85%
2020/03/19	13	18.50	1	18.50	18.50	12	276	4.34%
2020/03/17	9	20.88	0	0.00	20.60	9	263	3.41%
2020/03/16	0	0.00	4	21.55	21.60	-4	255	-1.56%
2020/03/13	15	21.46	1	21.90	21.60	14	250	5.59%
2020/03/12	6	24.12	0	0.00	23.80	6	215	2.78%
2020/03/11	3	25.18	6	25.38	25.20	-3	206	-1.45%
2020/03/10	8	24.51	3	24.87	25.15	5	202	2.47%
2020/03/09	8	25.26	0	0.00	25.00	8	196	4.08%
2020/03/06	3	25.90	0	0.00	25.90	3	189	1.58%
2020/03/05	1	26.20	0	0.00	26.30	1	188	0.53%
2020/03/03	5	26.10	2	26.40	26.05	3	191	1.57%
2020/03/02	4	25.68	9	26.29	26.00	-5	194	-2.57%
2020/02/27	2	26.45	0	0.00	26.35	2	194	1.03%
2020/02/26	2	26.63	1	26.85	26.80	1	195	0.51%
2020/02/25	1	26.80	1	26.70	26.80	0	196	0.00%
2020/02/24	1	26.80	1	27.10	27.00	0	200	0.00%
2020/02/21	7	27.07	2	27.38	27.15	5	200	2.49%
2020/02/20	0	0.00	10	27.44	27.35	-10	202	-4.95%
2020/02/19	0	0.00	8	27.32	27.25	-8	204	-3.91%
2020/02/18	2	26.65	6	26.93	26.95	-4	207	-1.93%
2020/02/17	0	0.00	1	26.95	26.95	-1	209	-0.48%
2020/02/14	2	26.98	0	0.00	27.00	2	211	0.94%
2020/02/13	1	27.15	7	27.26	27.15	-6	211	-2.84%
2020/02/12	0	0.00	9	26.82	26.90	-9	215	-4.19%
2020/02/07	2.1	26.50	1	26.95	26.40	1.1	227	0.48%
2020/02/06	0	0.00	9	26.69	26.85	-9	228	-3.95%
2020/02/05	6	26.16	0	0.00	26.15	6	229	2.61%
2020/02/04	1	26.30	0	0.00	26.35	1	226	0.44%
2020/02/03	5	26.31	0	0.00	26.20	5	228	2.19%
2020/01/31	5	27.18	0	0.00	27.25	5	222	2.24%
2020/01/30	6	27.27	0	0.00	27.35	6	222	2.70%
2020/01/20	1	29.30	2	29.50	29.25	-1	209	-0.48%
2020/01/17	1	29.20	0	0.00	29.20	1	212	0.47%
2020/01/16	0	0.00	8	29.46	29.40	-8	213	-3.74%
2020/01/15	0	0.00	1	29.10	29.00	-1	212	-0.47%
2020/01/14	0	0.00	1	29.10	29.00	-1	217	-0.46%
2020/01/13	4	29.00	0	0.00	28.90	4	218	1.83%
2020/01/10	0	0.00	3	29.35	29.15	-3	223	-1.34%
2020/01/08	6	29.08	4	29.20	29.00	2	226	0.88%
2020/01/07	1	29.40	0	0.00	29.50	1	224	0.45%
2020/01/06	6	29.58	0	0.00	29.50	6	231	2.59%
2020/01/03	1	29.80	0	0.00	29.80	1	231	0.43%
2020/01/02	0	0.00	7	30.11	30.00	-7	234	-2.98%
2019/12/30	1	29.70	0	0.00	29.70	1	243	0.41%
2019/12/24	1	29.70	1	30.05	29.70	0	272	0.00%
2019/12/23	2	29.83	2	29.80	29.85	0	282	0.00%
2019/12/19	1	30.10	0	0.00	30.05	1	300	0.33%
2019/12/18	0	0.00	11	30.09	30.40	-11	308	-3.57%
2019/12/17	1	29.70	1	29.90	29.90	0	314	0.00%
2019/12/13	1	29.50	0	0.00	29.60	1	324	0.31%
2019/12/12	2	29.60	0	0.00	29.55	2	328	0.61%
2019/12/09	1	29.90	0	0.00	29.85	1	338	0.30%
2019/12/06	1	30.00	0	0.00	30.00	1	353	0.28%
2019/12/05	6	30.10	0	0.00	30.05	6	360	1.67%
2019/12/03	0	0.00	3	30.30	30.45	-3	385	-0.78%
2019/12/02	1	29.85	1	30.00	30.00	0	398	0.00%
2019/11/29	1	30.00	0	0.00	30.00	1	464	0.22%
2019/11/28	1	30.25	0	0.00	30.25	1	496	0.20%
2019/11/27	0	0.00	4	30.59	30.70	-4	516	-0.77%
2019/11/26	1	30.25	4	30.45	30.35	-3	553	-0.54%
2019/11/25	2	29.55	8	29.94	30.00	-6	558	-1.08%
2019/11/21	1	29.55	1	29.65	29.50	0	565	0.00%
2019/11/20	2	29.70	0	0.00	29.95	2	568	0.35%
2019/11/19	0	0.00	6	29.92	29.75	-6	575	-1.04%
2019/11/18	8	29.53	0	0.00	29.50	8	592	1.35%
2019/11/15	1	29.70	0	0.00	29.65	1	614	0.16%
2019/11/14	2	29.75	0	0.00	29.70	2	631	0.32%
2019/11/11	2	29.90	0	0.00	29.75	2	680	0.29%
2019/11/08	8	30.46	0	0.00	30.40	8	685	1.17%
2019/11/07	2	30.85	0	0.00	30.80	2	692	0.29%
2019/11/05	0	0.00	3	31.25	31.20	-3	710	-0.42%
2019/11/04	3	30.97	0	0.00	31.05	3	717	0.42%
2019/10/31	2	31.40	3	31.47	31.30	-1	734	-0.14%
2019/10/29	3	31.65	0	0.00	31.65	3	761	0.39%
2019/10/28	1	31.75	7	31.90	31.80	-6	798	-0.75%
2019/10/24	1	31.80	0	0.00	31.80	1	856	0.12%
2019/10/22	7	32.12	7	32.40	32.20	0	944	0.00%
2019/10/21	0	0.00	5	32.00	32.05	-5	1,016	-0.49%
2019/10/18	5	31.61	5	32.01	31.70	0	1,104	0.00%
2019/10/17	0	0.00	10	31.85	31.85	-10	1,168	-0.86%
2019/10/16	1	31.90	0	0.00	31.90	1	1,259	0.08%
2019/10/15	5	32.01	1	32.45	31.90	4	1,281	0.31%
2019/10/14	3	32.23	5	32.41	32.30	-2	1,302	-0.15%
2019/10/09	0	0.00	15	31.52	31.50	-15	1,302	-1.15%
2019/10/08	4	31.65	3	31.60	31.35	1	1,311	0.08%
2019/10/07	0	0.00	1	32.10	32.00	-1	1,313	-0.08%
2019/10/04	2	31.55	1	32.00	31.60	1	1,317	0.08%
2019/10/03	0	0.00	2	31.80	31.80	-2	1,321	-0.15%
2019/10/02	8	31.48	1	31.75	31.30	7	1,340	0.52%
2019/10/01	4	31.85	0	0.00	31.80	4	1,348	0.30%
2019/09/27	9	32.07	0	0.00	32.00	9	1,365	0.66%
2019/09/26	7	32.61	1	33.30	32.55	6	1,363	0.44%
2019/09/25	3	33.20	4	33.11	33.20	-1	1,366	-0.07%
2019/09/23	9	32.25	0	0.00	32.25	9	1,364	0.66%
2019/09/20	11	32.66	0	0.00	32.60	11	1,380	0.80%
2019/09/19	4	33.23	0	0.00	33.20	4	1,393	0.29%
2019/09/18	1	33.20	1	33.55	33.45	0	1,392	0.00%
2019/09/17	4	33.34	0	0.00	33.45	4	1,392	0.29%
2019/09/16	7	33.49	1	33.55	33.40	6	1,399	0.43%
2019/09/12	0	0.00	1	33.70	33.60	-1	1,400	-0.07%
2019/09/11	10	33.59	0	0.00	33.50	10	1,400	0.71%
2019/09/10	18	34.12	0	0.00	33.75	18	1,393	1.29%
2019/09/09	5	34.86	5	35.05	34.90	0	1,376	0.00%
2019/09/06	3	35.00	0	0.00	34.90	3	1,370	0.22%
2019/09/05	3	35.83	6	36.07	35.80	-3	1,356	-0.22%
2019/09/04	0	0.00	2	35.98	36.00	-2	1,348	-0.15%
2019/09/03	8	36.13	8	36.50	35.55	0	1,334	0.00%
2019/09/02	2	35.13	23	35.23	35.45	-21	1,267	-1.66%
2019/08/30	6	34.14	4	34.48	34.05	2	1,240	0.16%
2019/08/29	2	33.93	24	34.05	34.35	-22	1,226	-1.79%
2019/08/28	0	0.00	3	32.52	32.65	-3	1,188	-0.25%
2019/08/27	2	32.00	1	32.35	32.05	1	1,186	0.08%
2019/08/26	6	32.10	0	0.00	32.10	6	1,193	0.50%
2019/08/23	4	32.76	0	0.00	32.75	4	1,198	0.33%
2019/08/22	6	32.29	0	0.00	32.30	6	1,192	0.50%
2019/08/21	9	32.72	3	32.80	32.60	6	1,187	0.51%
2019/08/20	19	33.53	0	0.00	33.40	19	1,168	1.63%
2019/08/19	6	34.63	4	35.09	34.55	2	1,143	0.17%
2019/08/16	3	34.70	3	34.62	34.60	0	1,134	0.00%
2019/08/15	2	33.83	1	34.30	33.90	1	1,122	0.09%
2019/08/14	0	0.00	6	34.42	34.50	-6	1,105	-0.54%
2019/08/13	2	33.63	2	33.78	33.70	0	1,094	0.00%
2019/08/12	0	0.00	4	34.10	34.30	-4	1,085	-0.37%
2019/08/08	4	33.70	0	0.00	33.55	4	1,070	0.37%
2019/08/07	4	34.18	1	34.30	34.20	3	1,057	0.28%
2019/08/06	2	33.85	2	34.15	34.35	0	1,051	0.00%
2019/08/05	1	34.80	1	35.00	34.70	0	1,046	0.00%
2019/08/02	5	35.20	2	35.15	34.90	3	1,047	0.29%
2019/08/01	2	36.10	2	36.53	36.10	0	1,036	0.00%
2019/07/31	2	36.30	2	36.35	36.35	0	1,020	0.00%
2019/07/30	11	36.18	6	36.29	36.50	5	1,007	0.50%
2019/07/29	1	37.25	1	37.95	37.20	0	978	0.00%
2019/07/26	18	37.69	8	37.71	37.40	10	978	1.02%
2019/07/25	3	38.22	5	38.00	38.15	-2	944	-0.21%
2019/07/24	11	39.66	1	39.45	39.10	10	916	1.09%
2019/07/23	1	40.55	2	39.45	41.00	-1	870	-0.11%
2019/07/22	10	38.90	0	0.00	40.60	10	797	1.25%
2019/07/19	12	36.99	2	36.18	37.50	10	713	1.40%
2019/07/18	0	0.00	5	37.00	35.70	-5	647	-0.77%
2019/07/16	0	0.00	2	33.65	34.05	-2	532	-0.38%
2019/07/15	0	0.00	2	33.28	33.25	-2	511	-0.39%
2019/07/12	3	33.00	1	33.10	33.00	2	510	0.39%
2019/07/11	2	33.23	0	0.00	33.25	2	501	0.40%
2019/07/10	2	33.25	0	0.00	33.40	2	503	0.40%
2019/07/05	0	0.00	3	34.50	34.45	-3	473	-0.63%
2019/07/04	3	34.25	0	0.00	34.15	3	456	0.66%
2019/07/02	0	0.00	1	33.60	34.00	-1	429	-0.23%
2019/07/01	4	33.35	3	33.55	33.30	1	417	0.24%
2019/06/27	1	33.20	0	0.00	33.30	1	403	0.25%
2019/06/26	2	32.80	0	0.00	33.25	2	384	0.52%
2019/06/25	0	0.00	1	32.30	32.25	-1	361	-0.28%
2019/06/24	1	31.95	1	32.20	32.00	0	356	0.00%
2019/06/21	2	31.78	2	32.03	31.70	0	355	0.00%
2019/06/19	0	0.00	2	31.40	31.35	-2	347	-0.58%
2019/06/18	2	31.05	1	31.25	31.10	1	348	0.29%
2019/06/17	0	0.00	1	31.40	31.20	-1	353	-0.28%
2019/06/12	2	31.13	0	0.00	31.05	2	355	0.56%
2019/06/10	1	31.40	1	31.60	31.55	0	354	0.00%
2019/06/06	2	31.58	3	31.82	31.70	-1	356	-0.28%
2019/06/05	0	0.00	3	31.78	31.70	-3	351	-0.85%
2019/06/04	3	31.08	2	31.35	31.05	1	343	0.29%
2019/06/03	8	31.78	4	31.94	31.60	4	340	1.17%
2019/05/31	6	32.26	6	32.45	32.40	0	339	0.00%
2019/05/30	0	0.00	3	32.23	32.85	-3	330	-0.91%
2019/05/28	6	31.92	6	32.13	31.90	0	317	0.00%
2019/05/27	0	0.00	3	32.02	32.05	-3	316	-0.95%
2019/05/24	2	31.73	0	0.00	31.65	2	318	0.63%
2019/05/23	4	31.70	4	31.88	31.75	0	319	0.00%
2019/05/22	0	0.00	5	31.86	31.90	-5	315	-1.59%
2019/05/21	0	0.00	5	31.08	31.45	-5	316	-1.58%
2019/05/20	0	0.00	1	30.30	30.15	-1	313	-0.32%
2019/05/17	3	30.42	0	0.00	30.15	3	317	0.94%
2019/05/16	5	30.89	4	31.20	30.70	1	324	0.31%
2019/05/15	0	0.00	1	30.80	31.15	-1	330	-0.30%
2019/05/13	0	0.00	2	30.63	30.55	-2	349	-0.57%
2019/05/10	1	30.20	0	0.00	30.30	1	355	0.28%
2019/05/09	4	30.69	1	31.20	30.50	3	348	0.86%
2019/05/07	2	31.68	0	0.00	31.60	2	342	0.58%
2019/05/06	5	31.84	2	32.18	31.50	3	339	0.88%
2019/05/03	6	32.84	19	33.60	32.70	-13	330	-3.94%
2019/05/02	4	32.50	14	32.66	32.75	-10	309	-3.23%
2019/04/30	0	0.00	4	32.04	32.35	-4	304	-1.32%
2019/04/26	1	31.45	1	31.70	31.55	0	284	0.00%
2019/04/25	0	0.00	2	31.75	31.80	-2	282	-0.71%
2019/04/24	0	0.00	1	30.95	31.20	-1	278	-0.36%
2019/04/22	1	30.65	0	0.00	30.70	1	273	0.37%
2019/04/17	0	0.00	1	30.40	30.35	-1	266	-0.37%
2019/04/16	2	30.10	1	30.25	30.25	1	264	0.38%
2019/04/15	0	0.00	6	30.39	30.70	-6	258	-2.32%
2019/03/29	0	29.70	2	29.75	29.70	-2	243	-0.82%
2019/03/28	0	0.00	1	29.35	29.40	-1	239	-0.42%
2019/03/27	1	29.10	0	0.00	29.15	1	240	0.42%
2019/03/26	13	29.14	0	0.00	29.20	13	245	5.30%
2019/03/25	1	29.10	1	29.30	29.10	0	249	0.00%
2019/03/22	1	29.40	0	0.00	29.35	1	251	0.40%
2019/03/21	1	29.60	0	0.00	29.60	1	247	0.40%
2019/03/20	1	29.85	0	0.00	29.80	1	253	0.39%
2019/03/19	2	30.10	1	30.30	30.15	1	254	0.39%
2019/03/14	0	0.00	10	30.13	30.10	-10	278	-3.58%
2019/03/13	0	0.00	6	30.10	29.95	-6	279	-2.14%
2019/03/12	0	0.00	10	29.90	30.00	-10	281	-3.55%
2019/03/11	1	29.70	1	29.90	29.75	0	284	0.00%
2019/02/27	1	29.90	1	30.05	29.75	0	308	0.00%
2019/02/26	0	0.00	2	29.93	29.80	-2	308	-0.65%
2019/02/25	3	29.75	0	0.00	29.70	3	307	0.98%
2019/02/20	0	0.00	4	29.35	29.40	-4	304	-1.31%
2019/02/18	2	28.90	1	29.00	28.90	1	304	0.33%
2019/02/14	1	28.95	0	0.00	28.80	1	306	0.33%
2019/02/13	2	29.13	0	0.00	29.10	2	303	0.66%
2019/02/12	2	28.70	2	29.08	29.80	0	304	0.00%
2019/02/11	3	28.98	2	29.15	29.10	1	299	0.33%
2019/01/30	1	30.65	1	31.15	30.90	0	292	0.00%
2019/01/29	1	30.95	1	31.20	30.85	0	294	0.00%
2019/01/28	0	0.00	1	31.45	31.40	-1	301	-0.33%
2019/01/25	1	31.20	0	0.00	31.15	1	314	0.32%
2019/01/24	0	0.00	1	31.45	31.35	-1	322	-0.31%
2019/01/23	1	31.10	0	0.00	30.95	1	325	0.31%
2019/01/22	0	0.00	1	31.50	31.25	-1	329	-0.30%
2019/01/21	1	31.25	1	31.45	31.25	0	337	0.00%
2019/01/18	0	0.00	1	31.50	31.15	-1	349	-0.29%
2019/01/17	1	31.20	1	31.45	31.10	0	371	0.00%
2019/01/16	1	31.25	1	31.50	31.25	0	396	0.00%
2019/01/15	1	31.20	0	0.00	31.20	1	415	0.24%
2019/01/14	0	0.00	1	31.45	31.15	-1	423	-0.24%
2019/01/11	2	31.25	1	31.60	31.20	1	435	0.23%
2019/01/10	2	31.33	2	31.55	31.20	0	445	0.00%
2019/01/09	1	31.25	2	31.60	31.20	-1	453	-0.22%
2019/01/08	1	31.15	1	31.50	31.00	0	483	0.00%
2019/01/07	1	31.10	0	0.00	31.10	1	564	0.18%
2019/01/03	1	31.05	1	31.45	31.05	0	612	0.00%
2018/12/28	0	0.00	1	31.50	31.15	-1	639	-0.16%
2018/12/19	42	32.46	42	32.25	31.90	0	801	0.00%
2018/10/30	6	29.68	1	29.50	29.75	5	1,447	0.35%
2018/10/26	4	29.51	4	29.49	29.45	0	1,438	0.00%
2018/10/24	12	31.68	12	31.50	31.20	0	1,404	0.00%
2018/10/23	6	33.37	5	32.98	32.80	1	1,381	0.07%
2018/10/22	0	0.00	2	34.90	34.70	-2	1,363	-0.15%
2018/10/19	2	33.98	3	34.38	34.30	-1	1,366	-0.07%
2018/10/18	2	34.30	0	0.00	34.30	2	1,356	0.15%
2018/10/16	16	34.76	8	36.04	34.50	8	1,342	0.60%
2018/10/15	30	36.08	8	36.23	35.60	22	1,312	1.68%
2018/10/12	6	34.88	8	35.43	35.80	-2	1,231	-0.16%
2018/10/11	3	34.58	2	34.73	34.55	1	1,211	0.08%
2018/10/09	10	34.96	11	35.37	35.55	-1	1,186	-0.08%
2018/10/08	1	33.80	2	34.48	34.65	-1	1,167	-0.09%
2018/10/05	4	34.30	3	34.35	34.00	1	1,159	0.09%
2018/10/04	3	35.48	0	0.00	35.35	3	1,137	0.26%
2018/10/03	1	35.10	3	35.43	35.55	-2	1,087	-0.18%
2018/10/02	1	34.90	1	35.40	34.95	0	1,073	0.00%
2018/10/01	0	0.00	1	35.15	34.95	-1	1,069	-0.09%
2018/09/28	4	34.33	4	34.63	34.40	0	1,064	0.00%
2018/09/26	4	35.03	1	34.90	34.95	3	1,044	0.29%
2018/08/31	0	0.00	18	33.28	33.50	-18	879	-2.05%
2018/08/30	1	34.10	1	34.35	34.00	0	867	0.00%
2018/08/23	18	36.78	20	37.15	36.90	-2	761	-0.26%
2018/08/22	0	0.00	10	35.35	35.20	-10	636	-1.57%
2018/08/21	0	0.00	11	34.59	35.00	-11	614	-1.79%
2018/08/17	0	0.00	2	34.65	34.60	-2	581	-0.34%
2018/08/14	3	34.92	1	34.85	35.00	2	483	0.41%
2018/08/09	0	0.00	2.9	35.05	35.40	-2.9	397	-0.72%
2018/08/08	3	34.47	0.5	34.80	35.00	2.5	352	0.70%
2018/08/07	0	0.00	12	35.18	34.25	-12	316	-3.79%
2018/08/06	0	0.00	5	32.68	33.25	-5	226	-2.21%
2018/07/26	0	0.00	4	30.45	30.50	-4	165	-2.42%
2018/03/29	0	0.00	0.1	29.00	29.15	-0.1	331	-0.03%
2018/03/16	0	0.00	5	31.27	30.55	-5	331	-1.51%
2018/03/15	0	0.00	30	31.08	31.05	-30	320	-9.35%
2018/02/26	1	30.00	1	30.45	30.30	0	423	0.00%
2018/02/22	1	29.75	1	30.10	30.10	0	416	0.00%
2018/02/21	1	29.30	1	29.60	29.60	0	412	0.00%
2018/01/18	0	0.00	1	29.80	29.55	-1	378	-0.26%
2018/01/17	1	29.45	0	0.00	29.50	1	388	0.26%
2018/01/10	1	29.80	1	30.15	30.10	0	396	0.00%
2018/01/04	1	29.10	1	29.30	29.20	0	387	0.00%
2018/01/02	0	0.00	1	29.20	29.35	-1	386	-0.26%