元太 (8069)-元富-四維券商分點個股進出

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

元太

(8069)

可現股當沖

股價
219.5
漲跌
▼0.5
漲幅
-0.23%
成交量
8,002張
產業
上櫃光電類股
1444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

元太 (8069)籌碼相關－元富-四維券商分點個股進出

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

元富-四維券商分點個股進出
元富-四維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
2022/09/30	17	207.91	20	208.85	212.00	-3	21,793	-0.01%
2022/09/29	10.1	204.33	8	205.50	206.50	2.1	22,711	0.01%
2022/09/28	29	210.43	23	210.83	205.50	6	23,035	0.03%
2022/09/27	2	215.25	2	215.50	219.00	0	23,768	0.00%
2022/09/26	3	217.00	3	216.17	215.50	0	24,268	0.00%
2022/09/23	13	231.77	7	230.36	227.00	6	24,475	0.02%
2022/09/22	6	237.67	7	237.14	238.50	-1	24,749	0.00%
2022/09/21	2	234.50	1	231.50	234.50	1	24,902	0.00%
2022/09/20	12	233.38	9	235.17	235.50	3	25,011	0.01%
2022/09/19	12	231.92	14	232.86	234.00	-2	25,194	-0.01%
2022/09/16	7	235.07	15	235.87	234.50	-8	25,504	-0.03%
2022/09/15	17	243.09	15	245.23	240.00	2	26,060	0.01%
2022/09/14	12	241.04	11	241.45	242.50	1	26,125	0.00%
2022/09/13	14	245.54	14	245.75	248.50	0	26,249	0.00%
2022/09/12	14.1	240.88	11	243.00	237.50	3.1	26,185	0.01%
2022/09/08	7	239.00	11	235.86	240.50	-4	26,324	-0.02%
2022/09/07	8	226.63	5	227.80	228.50	3	26,382	0.01%
2022/09/06	9	239.11	5	233.30	232.50	4	26,387	0.02%
2022/09/05	6	243.83	9	244.28	243.00	-3	26,468	-0.01%
2022/09/02	0	0.00	2	242.50	242.00	-2	26,588	-0.01%
2022/09/01	4	238.00	4	238.75	233.50	0	26,784	0.00%
2022/08/31	6	242.00	1	242.00	239.50	5	26,958	0.02%
2022/08/30	1	243.00	5	243.70	247.00	-4	26,980	-0.01%
2022/08/26	11	241.95	8	244.38	240.00	3	27,221	0.01%
2022/08/25	6	246.25	6	245.50	244.00	0	27,195	0.00%
2022/08/24	7	243.57	12	243.42	241.00	-5	27,382	-0.02%
2022/08/23	1	244.00	1	236.50	243.50	0	27,788	0.00%
2022/08/22	12	246.04	3	241.00	243.50	9	28,218	0.03%
2022/08/19	6	247.25	9	243.28	241.50	-3	28,532	-0.01%
2022/08/18	6	234.00	6	225.42	238.00	0	28,229	0.00%
2022/08/17	8	214.19	8.1	216.82	216.50	-0.1	28,012	0.00%
2022/08/16	8	216.38	13	214.50	217.00	-5	28,013	-0.02%
2022/08/15	8	203.19	7	203.43	211.50	1	28,004	0.00%
2022/08/12	11	195.73	12	196.46	198.00	-1	28,163	0.00%
2022/08/11	4	199.25	3	199.17	197.00	1	28,840	0.00%
2022/08/10	9	195.33	7	196.93	196.50	2	29,292	0.01%
2022/08/09	11	196.41	20	196.58	201.00	-9	29,733	-0.03%
2022/08/08	1	197.50	6	201.17	205.00	-5	29,733	-0.02%
2022/08/05	1	193.50	2	189.00	195.00	-1	29,821	0.00%
2022/08/04	13	184.54	11	180.86	188.00	2	29,883	0.01%
2022/08/03	9	182.06	4	184.00	181.00	5	30,183	0.02%
2022/08/02	5	184.70	6	184.50	186.00	-1	30,199	0.00%
2022/08/01	7	191.43	2	191.50	189.50	5	30,270	0.02%
2022/07/29	9	193.72	14	194.61	195.50	-5	30,443	-0.02%
2022/07/28	7	191.36	13	192.35	191.00	-6	30,465	-0.02%
2022/07/27	11	183.59	14	185.14	187.00	-3	30,360	-0.01%
2022/07/26	4	188.50	4	186.63	186.50	0	30,392	0.00%
2022/07/25	5	183.50	5	185.50	185.50	0	30,679	0.00%
2022/07/22	1	192.00	2.1	189.80	188.00	-1.1	30,740	0.00%
2022/07/21	0	0.00	1	186.00	186.00	-1	30,751	0.00%
2022/07/20	1	181.50	11	180.32	180.50	-10	30,838	-0.03%
2022/07/19	12	174.58	12	176.08	174.50	0	30,855	0.00%
2022/07/18	35	178.04	21	176.67	176.00	14	30,902	0.05%
2022/07/15	11	173.91	7.1	174.89	176.50	3.9	30,939	0.01%
2022/07/14	3	168.17	7	170.00	175.50	-4	30,749	-0.01%
2022/07/13	7	170.64	6	175.50	166.00	1	30,353	0.00%
2022/07/12	6.1	165.81	16	165.28	168.50	-10	29,951	-0.03%
2022/07/11	17	167.15	17	168.24	166.50	0	29,701	0.00%
2022/07/08	14	168.75	15	170.60	170.50	-1	29,604	0.00%
2022/07/07	25.1	160.05	25	160.52	168.00	0.1	29,163	0.00%
2022/07/06	11.1	161.69	11	161.09	160.50	0.1	28,192	0.00%
2022/07/05	32.2	162.46	26	161.92	162.00	6.2	27,920	0.02%
2022/07/04	9.1	170.28	9	167.39	170.00	0.1	27,225	0.00%
2022/07/01	13.3	179.26	7	174.86	170.00	6.3	26,936	0.02%
2022/06/30	37.3	197.06	28	194.21	188.50	9.3	26,824	0.03%
2022/06/29	7	204.00	12	205.54	209.00	-5	26,768	-0.02%
2022/06/28	0	205.00	2	204.75	205.00	-2	27,221	-0.01%
2022/06/27	5	203.59	11	202.55	204.00	-6	27,511	-0.02%
2022/06/24	19.1	195.95	19	197.11	196.00	0.1	27,640	0.00%
2022/06/23	7	196.79	7	196.64	197.00	0	27,833	0.00%
2022/06/22	17.1	192.22	12	193.33	188.50	5.1	28,270	0.02%
2022/06/21	7.2	195.06	12	196.79	199.00	-4.8	28,926	-0.02%
2022/06/20	6	193.75	1	192.50	192.50	5	29,007	0.02%
2022/06/17	6	195.92	5	198.70	204.50	1	29,177	0.00%
2022/06/16	6	207.42	6	207.00	201.00	0	28,823	0.00%
2022/06/15	9	206.00	4	206.50	203.50	5	29,010	0.02%
2022/06/14	7	205.93	6	205.58	211.00	1	29,119	0.00%
2022/06/13	15	212.97	15	212.53	208.50	0	28,965	0.00%
2022/06/10	3	213.33	2	214.50	219.00	1	28,896	0.00%
2022/06/09	9	210.67	8	209.19	212.00	1	28,690	0.00%
2022/06/08	11	201.59	11	202.18	206.50	0	28,613	0.00%
2022/06/07	9	198.61	9	199.72	200.50	0	28,659	0.00%
2022/06/06	9.2	204.68	10	204.75	202.50	-0.8	28,801	0.00%
2022/06/02	11	209.95	12	208.96	209.00	-1	28,755	0.00%
2022/06/01	2	208.50	12	207.46	209.50	-10	28,898	-0.03%
2022/05/31	17	204.91	8.1	204.51	203.00	8.9	28,582	0.03%
2022/05/30	6	212.57	12	211.38	207.00	-6	28,155	-0.02%
2022/05/27	8	208.31	3	210.50	212.50	5	27,660	0.02%
2022/05/26	4.1	198.37	6	199.00	198.00	-1.9	27,239	-0.01%
2022/05/25	4	194.25	2	194.25	195.00	2	28,257	0.01%
2022/05/24	25	192.98	25.1	194.16	191.00	-0.1	28,262	0.00%
2022/05/23	8	197.31	6	197.17	194.50	2	28,328	0.01%
2022/05/20	29	199.48	29	199.97	200.50	0	28,185	0.00%
2022/05/19	10	190.00	14.3	194.24	200.50	-4.3	27,834	-0.02%
2022/05/18	2	190.00	7	190.43	193.50	-5	27,147	-0.02%
2022/05/17	9	185.28	3	181.83	186.50	6	26,881	0.02%
2022/05/16	1	173.50	6	172.92	178.50	-5	26,522	-0.02%
2022/05/13	14	165.21	20	167.40	169.00	-6	26,300	-0.02%
2022/05/12	13	167.46	5	167.90	165.50	8	26,146	0.03%
2022/05/11	7.1	176.43	4	175.25	173.00	3.1	26,127	0.01%
2022/05/10	8	170.69	1	173.00	173.00	7	26,129	0.03%
2022/05/09	12	169.50	11	170.73	170.00	1	26,308	0.00%
2022/05/06	15.1	167.23	16	168.13	172.50	-0.9	26,350	0.00%
2022/05/05	5	171.30	17	172.47	173.50	-12	26,415	-0.05%
2022/05/04	16	169.66	8	168.31	167.00	8	26,359	0.03%
2022/05/03	14	173.36	13	171.50	171.50	1	26,392	0.00%
2022/04/29	5	176.30	8.3	174.88	174.00	-3.3	26,523	-0.01%
2022/04/28	7.3	171.14	6	172.67	169.50	1.3	26,444	0.00%
2022/04/27	13.1	168.50	13	171.23	175.00	0.1	26,567	0.00%
2022/04/26	5	173.60	7	172.29	175.00	-2	26,696	-0.01%
2022/04/25	3.1	172.32	4	170.00	169.50	-0.9	26,938	0.00%
2022/04/22	6	181.58	6.1	182.30	180.50	-0.1	26,942	0.00%
2022/04/21	6	184.25	7	185.64	185.00	-1	27,071	0.00%
2022/04/20	5	182.90	6	179.67	179.00	-1	27,297	0.00%
2022/04/19	10	175.40	19	177.11	177.00	-9	27,306	-0.03%
2022/04/18	14	172.00	14.1	172.61	169.50	-0.1	27,393	0.00%
2022/04/15	14	173.71	0	0.00	170.50	14	27,735	0.05%
2022/04/14	8	176.25	20	178.00	179.50	-12	28,304	-0.04%
2022/04/13	4	172.13	8	173.06	173.00	-4	28,427	-0.01%
2022/04/12	9	169.94	9	168.94	169.50	0	28,619	0.00%
2022/04/11	19.2	169.27	20.1	168.52	168.00	-0.9	28,722	0.00%
2022/04/08	19	174.21	21	172.26	174.50	-2	28,998	-0.01%
2022/04/07	20	173.13	13.2	173.53	168.00	6.8	28,841	0.02%
2022/04/06	16.1	177.02	12.2	176.57	176.50	3.9	28,591	0.01%
2022/04/01	9	181.22	8.3	179.98	180.50	0.7	28,306	0.00%
2022/03/31	12	183.46	15	185.70	185.00	-3	28,140	-0.01%
2022/03/30	7	180.79	7	178.93	179.50	0	28,215	0.00%
2022/03/29	5	179.00	3	179.17	179.50	2	27,933	0.01%
2022/03/28	9.2	175.62	10.8	178.25	181.50	-1.6	27,650	-0.01%
2022/03/25	9	177.83	8.4	176.30	177.00	0.6	27,280	0.00%
2022/03/24	10	160.60	47.3	161.07	172.50	-37.3	26,557	-0.14%
2022/03/23	7.1	155.04	10.2	155.88	157.00	-3.1	25,865	-0.01%
2022/03/22	8	144.50	10.2	148.74	153.00	-2.2	26,108	-0.01%
2022/03/21	2	144.50	3	145.00	144.50	-1	25,879	0.00%
2022/03/18	1	144.50	10	145.00	145.50	-9	26,077	-0.03%
2022/03/17	0	0.00	21	137.62	140.00	-21	25,941	-0.08%
2022/03/16	0.1	130.50	1	128.50	130.00	-0.9	25,870	0.00%
2022/03/15	7.2	131.36	0	0.00	126.50	7.2	26,235	0.03%
2022/03/14	3.1	132.23	8	134.31	136.00	-4.9	26,500	-0.02%
2022/03/11	4	131.00	5	131.30	132.00	-1	26,591	0.00%
2022/03/10	18.1	133.74	2.1	131.19	131.00	16	26,570	0.06%
2022/03/09	6.4	129.68	7	132.00	134.50	-0.6	26,616	0.00%
2022/03/08	3.2	135.06	3	130.67	130.00	0.2	26,447	0.00%
2022/03/07	7.6	138.38	1	138.00	138.00	6.6	26,398	0.03%
2022/03/04	1	144.50	1	147.00	147.00	0	26,573	0.00%
2022/03/03	2	147.50	2	146.25	146.50	0	26,961	0.00%
2022/03/02	12	148.17	13.2	150.67	146.50	-1.2	27,141	0.00%
2022/03/01	6	151.25	6.1	150.25	150.00	-0.1	27,201	0.00%
2022/02/25	7	148.43	6	151.92	147.50	1	27,962	0.00%
2022/02/24	11	149.64	9.1	146.82	147.00	1.9	26,920	0.01%
2022/02/23	6.1	152.28	8.1	152.50	152.50	-2	27,583	-0.01%
2022/02/22	3	148.33	2	146.00	146.00	1	28,880	0.00%
2022/02/21	5	148.00	4	149.00	149.00	1	28,897	0.00%
2022/02/18	3	146.67	7	147.21	146.00	-4	28,964	-0.01%
2022/02/17	11.1	145.36	11	144.77	146.00	0.1	28,875	0.00%
2022/02/16	7	141.71	13	141.38	140.50	-6	28,656	-0.02%
2022/02/15	7.2	139.44	8	140.63	138.00	-0.8	28,612	0.00%
2022/02/14	15.1	143.26	3.1	141.58	141.50	12	28,361	0.04%
2022/02/11	16.1	148.94	7	149.07	148.50	9.1	28,145	0.03%
2022/02/10	31	154.81	8.3	157.49	152.00	22.7	28,105	0.08%
2022/02/09	4	157.50	19	156.95	156.50	-15	27,722	-0.05%
2022/02/08	29.1	155.05	15.1	155.50	154.00	14	27,684	0.05%
2022/02/07	9.9	154.32	16.2	153.50	157.50	-6.3	27,610	-0.02%
2022/01/26	14.7	147.12	10	148.20	146.50	4.7	27,338	0.02%
2022/01/25	19	149.71	16	151.06	147.50	3	27,662	0.01%
2022/01/24	26.3	152.90	30	152.97	154.50	-3.8	27,855	-0.01%
2022/01/21	22	152.80	13	155.42	153.00	9	27,721	0.03%
2022/01/20	24	156.21	13	156.19	155.50	11	27,787	0.04%
2022/01/19	14	155.93	13	159.00	160.00	1	27,546	0.00%
2022/01/18	9.1	154.10	24	157.04	157.50	-14.9	27,586	-0.05%
2022/01/17	14	147.75	14	150.86	153.00	0	27,342	0.00%
2022/01/14	5	142.20	16	146.88	149.50	-11	27,570	-0.04%
2022/01/13	24.4	140.21	23	141.89	145.50	1.4	27,268	0.01%
2022/01/12	22.2	145.08	20	144.88	146.00	2.2	26,742	0.01%
2022/01/11	12.1	148.93	17	150.00	148.00	-4.9	26,472	-0.02%
2022/01/10	26.1	147.89	16	147.56	147.00	10.1	26,245	0.04%
2022/01/07	46.5	153.62	34	154.40	150.00	12.5	25,915	0.05%
2022/01/06	6	150.08	25	156.16	158.50	-19	25,141	-0.08%
2022/01/05	32	154.84	10	156.45	152.00	22	24,830	0.09%
2022/01/04	8	157.25	8	156.88	156.50	0	24,805	0.00%
2022/01/03	8.1	157.09	7	156.43	155.00	1.1	24,513	0.00%
2021/12/30	16	148.00	26	147.85	151.00	-10	23,918	-0.04%
2021/12/29	19	146.34	8	147.50	146.00	11	23,910	0.05%
2021/12/28	8	147.63	8	147.94	148.50	0	24,017	0.00%
2021/12/27	18	147.42	33	148.33	146.50	-15	23,982	-0.06%
2021/12/24	28	148.27	21	148.17	148.00	7	23,720	0.03%
2021/12/23	13	139.19	24	142.02	142.50	-11	22,952	-0.05%
2021/12/22	21	136.00	30	137.95	138.00	-9	23,031	-0.04%
2021/12/21	5	136.70	15	136.97	136.50	-10	23,073	-0.04%
2021/12/20	56	139.04	14	135.00	134.00	42	23,026	0.18%
2021/12/17	14	141.14	15	141.87	143.00	-1	23,008	0.00%
2021/12/16	20	141.50	34	140.91	143.00	-14	22,816	-0.06%
2021/12/15	20	133.58	10	134.25	135.00	10	22,129	0.05%
2021/12/14	8	133.25	11	132.91	135.00	-3	21,914	-0.01%
2021/12/13	3	137.17	3	135.67	135.00	0	21,607	0.00%
2021/12/10	9	132.50	6	135.42	136.00	3	21,243	0.01%
2021/12/09	19	133.76	20	134.53	131.50	-1	20,944	0.00%
2021/12/08	20	131.43	15	131.40	133.00	5	20,495	0.02%
2021/12/07	8	124.00	20	125.88	129.00	-12	20,086	-0.06%
2021/12/06	16.1	121.62	5	122.80	123.00	11.1	19,850	0.06%
2021/12/03	9	122.61	29	123.64	127.00	-20	19,809	-0.10%
2021/12/02	18	119.17	14	118.96	118.00	4	19,497	0.02%
2021/12/01	23	120.78	12	120.88	122.00	11	19,303	0.06%
2021/11/30	30	125.43	27	124.78	125.50	3	19,069	0.02%
2021/11/29	14	121.47	22.1	121.32	123.00	-8.1	18,690	-0.04%
2021/11/26	23	117.96	13	118.12	116.50	10	18,253	0.05%
2021/11/25	11	121.91	12	121.83	124.00	-1	18,128	-0.01%
2021/11/24	21	120.31	39	119.91	121.50	-18	18,025	-0.10%
2021/11/23	9.1	119.18	12	119.54	122.00	-2.9	17,380	-0.02%
2021/11/22	6	118.17	7	119.14	121.00	-1	17,102	-0.01%
2021/11/19	2.1	116.45	32.2	114.74	117.00	-30.1	16,077	-0.19%
2021/11/18	0	0.00	14.2	104.74	106.50	-14.2	14,565	-0.10%
2021/11/17	25	94.95	46.1	95.11	97.00	-21.1	14,477	-0.15%
2021/11/16	21.1	92.60	2	92.85	93.00	19.1	14,555	0.13%
2021/11/15	15.2	93.37	3	92.90	92.90	12.2	14,594	0.08%
2021/11/12	24.2	94.29	24.2	94.28	94.00	0	14,618	0.00%
2021/11/11	1.1	91.22	42	92.08	91.30	-40.9	14,472	-0.28%
2021/11/10	22.1	89.99	10	90.64	90.40	12.1	14,615	0.08%
2021/11/09	32	91.20	36.1	92.47	90.40	-4.1	14,599	-0.03%
2021/11/08	42	89.91	7	88.80	88.30	35	14,387	0.24%
2021/11/05	24	87.85	35.2	90.19	93.40	-11.2	14,490	-0.08%
2021/11/04	43	91.97	13	92.01	90.60	30	14,242	0.21%
2021/11/03	22	92.87	36	94.42	93.70	-14	14,336	-0.10%
2021/11/02	56	93.75	29	92.91	93.10	27	14,258	0.19%
2021/11/01	26	94.67	21	95.24	95.60	5	13,772	0.04%
2021/10/29	16	91.04	12	92.00	91.90	4	13,483	0.03%
2021/10/28	3	91.13	43	91.33	90.90	-40	13,464	-0.30%
2021/10/27	21	88.06	2	89.00	88.20	19	13,179	0.14%
2021/10/26	21	89.23	9	89.61	88.30	12	13,181	0.09%
2021/10/25	14	86.13	9	87.12	87.10	5	12,835	0.04%
2021/10/22	12	84.38	21	85.20	86.60	-9	12,899	-0.07%
2021/10/21	8	81.38	12	82.18	81.10	-4	12,593	-0.03%
2021/10/20	6	81.27	1	82.00	81.10	5	12,804	0.04%
2021/10/19	3	81.33	1	82.30	82.00	2	12,849	0.02%
2021/10/18	0	0.00	9	79.54	80.50	-9	12,887	-0.07%
2021/10/15	4	78.90	23	78.23	79.00	-19	13,101	-0.15%
2021/10/14	27	75.39	13	74.98	74.50	14	13,458	0.10%
2021/10/13	17	77.58	13	78.28	77.30	4	13,687	0.03%
2021/10/12	1	79.50	28	78.52	78.90	-27	13,570	-0.20%
2021/10/08	1	74.10	32	73.26	74.00	-31	13,284	-0.23%
2021/10/07	0	0.00	11	72.63	72.60	-11	13,358	-0.08%
2021/10/06	20	71.03	16	72.23	70.70	4	13,536	0.03%
2021/10/05	11	67.05	16	69.03	70.60	-5	13,501	-0.04%
2021/10/04	18	70.93	0	0.00	69.00	18	13,401	0.13%
2021/10/01	3	72.67	13	72.78	72.50	-10	13,377	-0.07%
2021/09/30	11	73.79	8	74.71	73.80	3	13,553	0.02%
2021/09/29	30	74.94	5	76.50	73.10	25	13,839	0.18%
2021/09/28	31	80.01	6	78.80	78.70	25	13,692	0.18%
2021/09/27	26	82.16	27	83.12	82.40	-1	13,539	-0.01%
2021/09/24	27	79.97	65	81.02	82.50	-38	13,495	-0.28%
2021/09/23	13	77.05	34	77.81	78.80	-21	13,274	-0.16%
2021/09/22	14	73.75	52	74.55	75.70	-38	13,293	-0.29%
2021/09/17	13	76.12	3	75.70	75.70	10	13,406	0.07%
2021/09/16	13	76.11	33	76.42	76.50	-20	13,475	-0.15%
2021/09/15	11	77.01	1	76.80	76.20	10	13,604	0.07%
2021/09/14	10	78.10	1	78.30	78.10	9	13,889	0.06%
2021/09/13	6	78.78	3	79.60	77.50	3	14,245	0.02%
2021/09/10	15	78.91	12	78.70	78.90	3	14,266	0.02%
2021/09/09	2	76.25	7	77.40	77.30	-5	14,264	-0.04%
2021/09/08	6	76.90	56	76.94	76.30	-50	14,439	-0.35%
2021/09/07	1	75.21	0	0.00	75.20	1	14,533	0.01%
2021/09/06	25	75.63	14	76.74	75.20	11	14,779	0.07%
2021/09/03	7	75.71	4	75.88	75.80	3	14,783	0.02%
2021/09/02	40	77.14	0	0.00	75.80	40	14,745	0.27%
2021/09/01	3	78.40	22	79.09	78.50	-19	14,701	-0.13%
2021/08/31	42.4	78.00	19	77.29	78.30	23.4	14,683	0.16%
2021/08/30	40.4	81.26	3	80.70	80.50	37.4	14,568	0.26%
2021/08/27	40	82.04	35	82.35	82.40	5	14,439	0.03%
2021/08/26	11.2	78.29	25	79.18	80.30	-13.8	14,087	-0.10%
2021/08/25	3	76.70	20	77.30	77.00	-17	14,095	-0.12%
2021/08/24	37	76.37	22	77.28	76.00	15	14,144	0.11%
2021/08/23	18	77.54	10	78.40	77.50	8	14,026	0.06%
2021/08/20	15	75.50	28	76.85	77.20	-13	13,897	-0.09%
2021/08/19	19	75.27	9	75.39	73.00	10	13,602	0.07%
2021/08/18	2	75.90	23	74.57	77.10	-21	13,620	-0.15%
2021/08/17	23	73.12	0	0.00	71.70	23	13,630	0.17%
2021/08/16	3	72.14	0	0.00	76.20	3	13,559	0.02%
2021/08/13	2	76.55	3	77.70	76.00	-1	13,425	-0.01%
2021/08/12	1	78.00	10	78.60	78.80	-9	13,651	-0.07%
2021/08/11	27	79.89	4	78.65	77.20	23	13,660	0.17%
2021/08/10	1	82.20	13	82.26	82.80	-12	13,480	-0.09%
2021/08/09	34	82.69	7	81.89	80.90	27	13,602	0.20%
2021/08/06	24	86.79	8	87.83	87.30	16	13,439	0.12%
2021/08/05	12	88.07	6	88.22	88.30	6	13,551	0.04%
2021/08/04	6	88.07	16	88.58	88.20	-10	13,790	-0.07%
2021/08/03	10	86.56	15	86.27	87.80	-5	13,794	-0.04%
2021/08/02	4	82.30	0	0.00	83.10	4	13,646	0.03%
2021/07/30	0	80.90	0	0.00	80.60	0	13,528	0.00%
2021/07/29	4	82.65	1	82.10	83.10	3	13,469	0.02%
2021/07/28	8	80.30	3	77.80	82.20	5	13,456	0.04%
2021/07/27	14.2	86.22	3	87.13	85.10	11.2	13,395	0.08%
2021/07/26	2	90.30	2	91.70	89.70	0	13,392	0.00%
2021/07/23	1	87.00	9	87.29	87.20	-8	13,495	-0.06%
2021/07/22	10	87.19	16	87.94	86.70	-6	13,627	-0.04%
2021/07/21	29	88.25	0	0.00	84.70	29	13,517	0.21%
2021/07/20	4	88.88	8	90.43	91.70	-4	13,586	-0.03%
2021/07/19	2	89.00	2	88.80	89.60	0	13,331	0.00%
2021/07/16	1	83.30	0.1	83.90	83.00	0.9	13,088	0.01%
2021/07/14	1	85.10	4	85.70	85.10	-3	13,153	-0.02%
2021/07/13	3	85.73	2	85.90	85.80	1	13,029	0.01%
2021/07/12	2	84.50	0	0.00	84.20	2	12,905	0.02%
2021/07/09	2	83.00	10	83.30	83.20	-8	12,932	-0.06%
2021/07/08	20	81.30	21	82.36	82.10	-1	12,967	-0.01%
2021/07/07	21	81.01	0	0.00	81.60	21	12,863	0.16%
2021/07/06	0	0.00	27	80.21	80.10	-27	12,696	-0.21%
2021/07/05	16	76.69	10	75.88	77.50	6	12,519	0.05%
2021/07/02	0	0.00	1	74.20	74.20	-1	12,507	-0.01%
2021/07/01	10	74.70	10	76.30	74.20	0	12,619	0.00%
2021/06/30	20	73.60	20	74.60	74.60	0	12,526	0.00%
2021/06/29	20	74.70	12	75.64	74.10	8	12,405	0.06%
2021/06/28	0	75.60	13	75.23	75.60	-13	12,425	-0.10%
2021/06/25	1	73.50	10	73.70	73.40	-9	12,329	-0.07%
2021/06/24	22	73.18	3	73.43	73.50	19	12,357	0.15%
2021/06/23	3	73.60	1	76.60	74.80	2	12,292	0.02%
2021/06/22	0	0.00	15.2	72.20	72.40	-15.2	12,022	-0.13%
2021/06/21	14	69.67	12	70.45	70.40	2	11,687	0.02%
2021/06/18	10	70.40	1	70.40	70.60	9	11,698	0.08%
2021/06/17	3	71.10	2	71.20	71.20	1	11,722	0.01%
2021/06/16	3	68.80	4	69.40	69.30	-1	11,791	-0.01%
2021/06/15	4.1	68.41	39	66.52	67.80	-34.9	11,687	-0.30%
2021/06/11	10	63.50	0	0.00	63.60	10	11,555	0.09%
2021/06/10	20	64.20	0	0.00	64.00	20	11,777	0.17%
2021/06/09	0	0.00	5	65.20	65.00	-5	11,889	-0.04%
2021/06/08	5	64.70	0	0.00	64.80	5	11,937	0.04%
2021/06/07	0	0.00	1	62.80	64.10	-1	11,934	-0.01%
2021/06/04	0	0.00	1	65.10	64.30	-1	11,845	-0.01%
2021/06/03	8	65.60	0	0.00	65.80	8	11,859	0.07%
2021/06/01	2	63.85	8	63.14	64.00	-6	11,763	-0.05%
2021/05/28	6	61.50	0	0.00	61.50	6	11,730	0.05%
2021/05/26	3	61.10	4	61.75	62.00	-1	11,829	-0.01%
2021/05/25	8	60.00	25	60.03	62.10	-17	11,766	-0.14%
2021/05/24	1	57.70	0	0.00	57.70	1	11,779	0.01%
2021/05/21	5	57.60	5	57.96	57.60	0	11,816	0.00%
2021/05/20	23	57.68	30	58.85	57.50	-7	11,905	-0.06%
2021/05/19	10	55.95	15	56.57	56.80	-5	11,823	-0.04%
2021/05/18	12	55.46	13.2	55.57	55.80	-1.2	12,099	-0.01%
2021/05/17	21.1	53.73	8	54.80	52.20	13.1	12,110	0.11%
2021/05/14	2	58.25	20	57.42	56.80	-18	11,978	-0.15%
2021/05/13	18	55.52	5	57.30	55.20	13	11,918	0.11%
2021/05/12	6	53.78	7	55.47	54.50	-1	11,847	-0.01%
2021/05/11	5	56.60	0	0.00	55.30	5	11,750	0.04%
2021/05/10	12	60.05	1	59.80	59.90	11	12,020	0.09%
2021/05/07	4	61.18	18	61.04	61.40	-14	12,225	-0.11%
2021/05/06	6	59.17	10	60.45	59.00	-4	12,352	-0.03%
2021/05/05	15	59.60	0	0.00	58.90	15	12,507	0.12%
2021/05/04	13	61.62	10	63.51	60.50	3	12,696	0.02%
2021/05/03	16	64.69	3.4	65.64	63.00	12.6	12,729	0.10%
2021/04/29	2	69.40	0	0.00	66.40	2	12,823	0.02%
2021/04/28	1	65.60	5.2	64.46	65.70	-4.1	12,537	-0.03%
2021/04/27	5	62.40	0	0.00	62.30	5	12,354	0.04%
2021/04/26	6	61.84	11	62.60	62.80	-5	12,303	-0.04%
2021/04/23	3	61.40	11	57.95	61.40	-8	11,914	-0.07%
2021/04/22	10	56.45	13	57.75	55.90	-3	11,783	-0.03%
2021/04/21	1	57.90	10.3	57.58	57.30	-9.3	11,799	-0.08%
2021/04/20	10	57.40	32.2	57.04	57.40	-22.2	11,736	-0.19%
2021/04/19	5	55.60	0.1	55.60	55.60	4.9	11,704	0.04%
2021/04/16	3	55.30	0	0.00	55.20	3	11,708	0.03%
2021/04/15	12	56.08	15	55.24	56.00	-3	11,723	-0.03%
2021/04/14	14	52.87	5	53.10	52.90	9	11,656	0.08%
2021/04/13	7	54.46	0	0.00	54.00	7	11,682	0.06%
2021/04/09	5	55.20	0	0.00	55.30	5	12,358	0.04%
2021/04/07	11	56.80	1	56.30	56.70	10	12,186	0.08%
2021/04/01	2	55.20	1	55.00	55.00	1	12,093	0.01%
2021/03/31	0	54.70	12	54.95	55.10	-12	12,061	-0.10%
2021/03/30	0	54.50	0	0.00	54.20	0	12,004	0.00%
2021/03/29	3	54.20	0	0.00	54.20	3	12,152	0.02%
2021/03/26	6	54.50	8	54.51	54.50	-2	12,295	-0.02%
2021/03/25	6	53.50	0	0.00	53.30	6	12,454	0.05%
2021/03/24	3	54.10	5	54.70	54.30	-2	12,934	-0.02%
2021/03/23	5	53.70	0	0.00	53.40	5	13,027	0.04%
2021/03/22	0	0.00	5	54.50	54.70	-5	13,350	-0.04%
2021/03/19	5	53.96	6	54.30	54.80	-1	13,461	-0.01%
2021/03/18	0	0.00	5	53.80	53.90	-5	13,316	-0.04%
2021/03/17	11	53.27	3	53.50	52.60	8	13,694	0.06%
2021/03/16	8	52.38	42	53.15	53.50	-34	13,719	-0.25%
2021/03/15	10	52.15	8	51.60	52.10	2	13,566	0.01%
2021/03/12	13	49.92	6	50.25	50.40	7	13,435	0.05%
2021/03/11	1	50.20	4	50.29	51.10	-3	13,364	-0.02%
2021/03/09	10	49.18	11	49.87	49.40	-1	13,567	-0.01%
2021/03/08	12	48.68	5	49.05	49.20	7	13,596	0.05%
2021/03/05	11	49.58	6	49.62	49.00	5	13,605	0.04%
2021/03/04	10	50.20	1	51.50	50.20	9	13,548	0.07%
2021/03/03	5	50.30	5	51.00	50.90	0	13,466	0.00%
2021/03/02	3	51.10	5	51.70	50.80	-2	13,458	-0.01%
2021/02/25	1	50.91	3	51.17	51.10	-2	13,502	-0.01%
2021/02/24	5	50.50	1	50.20	49.70	4	13,605	0.03%
2021/02/23	5	51.60	0	0.00	51.40	5	13,783	0.04%
2021/02/22	10	53.35	2	54.00	53.00	8	13,846	0.06%
2021/02/19	3	52.43	3	52.90	52.60	0	13,716	0.00%
2021/02/18	10	51.63	27	50.63	52.60	-17	13,480	-0.13%
2021/02/17	3	49.20	30	49.87	49.35	-27	13,096	-0.21%
2021/02/05	11	48.00	0	0.00	48.05	11	12,921	0.09%
2021/02/04	20	48.66	0	0.00	48.50	20	12,838	0.16%
2021/02/03	20	49.13	20	49.75	49.90	0	12,713	0.00%
2021/02/02	10	49.50	5	49.95	49.60	5	12,568	0.04%
2021/02/01	3	50.30	6	50.28	50.50	-3	12,400	-0.02%
2021/01/29	4	49.06	31	49.29	49.10	-27	11,970	-0.23%
2021/01/28	32	48.08	1	48.60	47.20	31	11,788	0.26%
2021/01/27	1	49.75	2	49.88	49.55	-1	11,599	-0.01%
2021/01/26	12	48.47	22	49.57	49.25	-10	11,336	-0.09%
2021/01/25	2	48.65	30	48.68	48.60	-28	11,053	-0.25%
2021/01/22	8	47.90	33	47.05	48.10	-25	10,747	-0.23%
2021/01/21	2	45.45	28	44.74	45.35	-26	10,434	-0.25%
2021/01/20	10	43.70	0	0.00	43.35	10	10,307	0.10%
2021/01/19	3	44.50	0	0.00	44.55	3	10,227	0.03%
2021/01/15	15	44.23	2	44.65	44.30	13	10,066	0.13%
2021/01/14	13	45.30	0	0.00	45.25	13	9,898	0.13%
2021/01/12	20	46.30	2	46.30	46.30	18	9,641	0.19%
2021/01/11	10	47.55	0	0.00	47.80	10	9,521	0.11%
2021/01/08	10	47.50	2	48.30	47.45	8	9,504	0.08%
2021/01/07	2	48.25	10	48.51	48.15	-8	9,418	-0.08%
2021/01/06	20	47.92	2	47.80	47.05	18	9,411	0.19%
2021/01/05	10	48.30	3	49.17	49.00	7	9,338	0.07%
2021/01/04	3	48.05	70	47.57	48.50	-67	8,979	-0.75%
2020/12/31	10	45.70	0	0.00	45.80	10	8,581	0.12%
2020/12/30	5	45.67	10	46.50	45.95	-5	8,502	-0.06%
2020/12/29	20	45.80	0	0.00	45.65	20	8,427	0.24%
2020/12/28	5.1	46.50	20	46.58	46.65	-14.9	8,355	-0.18%
2020/12/25	0	0.00	3	45.30	45.30	-3	8,273	-0.04%
2020/12/24	10	45.60	0	0.00	45.45	10	8,225	0.12%
2020/12/23	20	46.08	20	47.00	45.85	0	8,175	0.00%
2020/12/22	41	46.88	2	47.85	45.50	39	8,084	0.48%
2020/12/21	17	46.17	10	46.70	48.20	7	7,859	0.09%
2020/12/18	13	47.70	15	47.49	46.10	-2	7,645	-0.03%
2020/12/16	0	0.00	18	45.83	46.90	-18	6,983	-0.26%
2020/12/15	16	44.65	0	0.00	43.80	16	6,570	0.24%
2020/12/14	0	0.00	5	45.69	46.00	-5	6,367	-0.08%
2020/12/11	20	44.54	47	44.86	45.40	-27	6,225	-0.43%
2020/12/10	10	43.40	24	43.05	43.45	-14	5,707	-0.25%
2020/12/09	12	42.10	1	42.40	42.20	11	5,573	0.20%
2020/12/08	0	0.00	1	42.90	42.85	-1	5,507	-0.02%
2020/12/07	1	42.95	0	0.00	42.90	1	5,773	0.02%
2020/12/04	2	43.08	6	43.39	43.05	-4	5,885	-0.07%
2020/12/03	5	42.80	6	43.02	42.75	-1	5,731	-0.02%
2020/12/02	6	42.73	3	42.70	42.55	3	5,636	0.05%
2020/12/01	3	42.25	7	42.26	42.50	-4	5,581	-0.07%
2020/11/27	1	41.90	0	0.00	41.75	1	5,694	0.02%
2020/11/25	1	41.56	6	42.08	41.90	-5	5,880	-0.08%
2020/11/24	6	42.13	6	43.02	42.10	0	6,174	0.00%
2020/11/23	5	42.70	9	42.73	42.80	-4	6,054	-0.07%
2020/11/20	1	41.65	21	41.95	41.90	-20	5,885	-0.34%
2020/11/19	0	0.00	19	40.78	40.70	-19	5,592	-0.34%
2020/11/18	0	0.00	5	40.00	39.95	-5	5,521	-0.09%
2020/11/17	0	0.00	1	39.05	38.90	-1	5,601	-0.02%
2020/11/13	1	39.35	0	0.00	39.35	1	6,110	0.02%
2020/11/12	0	0.00	3	39.65	39.35	-3	6,406	-0.05%
2020/11/11	2	39.88	7	39.82	39.85	-5	6,551	-0.08%
2020/11/10	4	39.66	4	39.35	39.40	0	6,801	0.00%
2020/11/09	5	39.99	1	40.00	39.80	4	7,407	0.05%
2020/11/06	0	0.00	1	39.90	39.30	-1	7,464	-0.01%
2020/11/05	10	39.88	10	39.99	39.30	0	7,547	0.00%
2020/11/04	5	39.30	0	0.00	39.45	5	7,610	0.07%
2020/11/03	3	39.00	0	0.00	39.00	3	7,663	0.04%
2020/11/02	2	38.15	0	0.00	38.60	2	7,743	0.03%
2020/10/29	0	39.05	2	39.00	39.05	-2	7,884	-0.03%
2020/10/28	3	39.40	10	39.30	39.20	-7	7,902	-0.09%
2020/10/26	1	39.20	5	39.20	39.10	-4	7,938	-0.05%
2020/10/22	1	39.10	1	38.60	39.10	0	8,123	0.00%
2020/10/21	3	38.55	0	0.00	38.45	3	8,166	0.04%
2020/10/15	0	0.00	3	39.15	39.50	-3	8,647	-0.03%
2020/10/14	6	39.47	15	39.23	39.65	-9	8,656	-0.10%
2020/10/13	2	37.58	3	36.83	38.10	-1	8,795	-0.01%
2020/10/12	5	37.75	1	37.60	37.50	4	8,885	0.05%
2020/10/08	5	38.27	0	0.00	38.35	5	8,979	0.06%
2020/10/07	0	0.00	5	38.85	38.70	-5	9,186	-0.05%
2020/10/06	5	38.95	0	0.00	39.05	5	9,384	0.05%
2020/09/30	0	0.00	2	37.53	38.10	-2	9,882	-0.02%
2020/09/29	3	37.90	0	0.00	37.75	3	9,976	0.03%
2020/09/28	5	37.98	0	0.00	37.90	5	10,155	0.05%
2020/09/25	6	38.42	0	0.00	37.60	6	10,413	0.06%
2020/09/24	0	0.00	1	38.55	38.55	-1	10,511	-0.01%
2020/09/23	6	39.74	1	39.75	39.55	5	10,802	0.05%
2020/09/22	1	39.55	1	40.05	40.05	0	11,084	0.00%
2020/09/21	6	40.25	3	40.25	40.20	3	11,099	0.03%
2020/09/18	0	0.00	1	40.55	40.70	-1	11,199	-0.01%
2020/09/17	6	41.07	0	0.00	40.85	6	11,195	0.05%
2020/09/16	0	0.00	3	41.57	41.30	-3	11,249	-0.03%
2020/09/15	3	42.12	3	42.27	41.65	0	11,338	0.00%
2020/09/14	3	41.65	12	41.80	41.70	-9	11,693	-0.08%
2020/09/11	0	0.00	1	40.60	41.10	-1	12,061	-0.01%
2020/09/10	6	41.03	2	42.20	40.80	4	12,189	0.03%
2020/09/09	0	0.00	4	41.28	41.15	-4	12,078	-0.03%
2020/09/08	2	40.25	0	0.00	40.00	2	11,968	0.02%
2020/09/07	2	40.43	1	40.75	40.10	1	12,136	0.01%
2020/09/04	5	40.15	7	40.51	40.65	-2	12,307	-0.02%
2020/09/03	11	41.11	0	0.00	41.00	11	12,619	0.09%
2020/09/02	4	41.19	6	41.69	41.15	-2	13,279	-0.02%
2020/09/01	6	40.80	1	40.75	40.60	5	13,354	0.04%
2020/08/28	6	41.63	36	41.55	41.40	-30	13,442	-0.22%
2020/08/27	5	39.90	0	0.00	40.05	5	13,279	0.04%
2020/08/26	8	39.83	0	0.00	39.80	8	13,449	0.06%
2020/08/25	5	39.90	11	39.50	40.10	-6	13,704	-0.04%
2020/08/24	5	38.45	0	0.00	38.95	5	13,789	0.04%
2020/08/21	4	38.70	1	38.50	38.50	3	14,062	0.02%
2020/08/20	13	38.01	7	38.39	38.50	6	14,188	0.04%
2020/08/19	10	40.44	5	40.12	40.10	5	14,272	0.04%
2020/08/18	13	41.86	0	0.00	41.20	13	14,805	0.09%
2020/08/17	2	43.60	0	0.00	43.50	2	15,335	0.01%
2020/08/14	9	43.38	1	43.50	43.55	8	15,665	0.05%
2020/08/13	3	42.98	45	42.81	44.00	-42	16,035	-0.26%
2020/08/12	1	40.90	0	0.00	40.90	1	15,663	0.01%
2020/08/10	5	41.15	20	41.98	40.60	-15	15,931	-0.09%
2020/08/07	5	40.50	0	0.00	40.20	5	16,099	0.03%
2020/08/06	6	40.99	1	42.00	41.10	5	16,466	0.03%
2020/08/05	2	41.80	0.5	41.50	41.40	1.5	16,852	0.01%
2020/08/04	7	41.10	10	41.85	41.50	-3	17,247	-0.02%
2020/07/31	5	40.65	0	0.00	40.85	5	17,766	0.03%
2020/07/30	0	0.00	5	41.30	41.40	-5	17,869	-0.03%
2020/07/29	0	0.00	13	40.52	40.90	-13	17,928	-0.07%
2020/07/28	19	39.81	1	39.25	39.45	18	17,901	0.10%
2020/07/27	5	41.50	1	40.90	40.55	4	17,835	0.02%
2020/07/24	11	41.61	5	42.64	41.30	6	17,873	0.03%
2020/07/23	5	41.85	1	42.00	42.00	4	17,960	0.02%
2020/07/22	0	0.00	5	42.40	42.80	-5	18,107	-0.03%
2020/07/21	0	0.00	12	40.59	41.50	-12	17,986	-0.07%
2020/07/20	6	39.43	0	0.00	39.65	6	17,840	0.03%
2020/07/17	24	40.31	6	40.16	39.85	18	17,837	0.10%
2020/07/16	5	43.20	1	43.30	43.25	4	17,635	0.02%
2020/07/15	8	42.48	5	42.95	42.50	3	17,423	0.02%
2020/07/14	10	43.23	0	0.00	42.50	10	17,379	0.06%
2020/07/13	7	43.91	5	44.10	44.50	2	17,295	0.01%
2020/07/10	0	0.00	3	42.45	42.50	-3	17,133	-0.02%
2020/07/09	3	41.73	4	41.99	41.95	-1	16,925	-0.01%
2020/07/06	0	0.00	1	45.15	44.00	-1	16,597	-0.01%
2020/07/03	3	43.35	4	43.30	43.00	-1	16,418	-0.01%
2020/07/02	6	43.20	9	42.47	43.95	-3	16,271	-0.02%
2020/07/01	5	41.83	24	41.89	41.95	-19	15,947	-0.12%
2020/06/30	11	40.84	0	0.00	40.60	11	15,644	0.07%
2020/06/23	3	40.80	1	40.80	40.65	2	15,686	0.01%
2020/06/22	3	40.40	9	40.53	40.55	-6	15,677	-0.04%
2020/06/19	22	40.77	23	40.91	40.50	-1	15,803	-0.01%
2020/06/18	8	39.39	21	39.57	40.60	-13	15,511	-0.08%
2020/06/17	1	38.10	0	0.00	38.40	1	15,081	0.01%
2020/06/16	3	38.45	6	38.42	38.75	-3	15,016	-0.02%
2020/06/15	5	37.65	0	0.00	37.70	5	15,009	0.03%
2020/06/12	8	37.66	5	37.70	37.95	3	14,993	0.02%
2020/06/11	2	38.00	2	37.83	38.20	0	14,908	0.00%
2020/06/10	9	37.76	13	37.85	38.05	-4	14,791	-0.03%
2020/06/09	29	38.32	3	38.32	37.35	26	14,569	0.18%
2020/06/08	7	39.84	5	40.55	40.55	2	13,891	0.01%
2020/06/05	5	40.46	3	40.68	40.80	2	13,694	0.01%
2020/06/04	11	40.55	0	0.00	40.35	11	13,703	0.08%
2020/06/03	6	41.00	1	41.85	41.10	5	13,553	0.04%
2020/06/02	1	41.45	2	41.13	41.00	-1	13,320	-0.01%
2020/05/29	0	0.00	5	41.25	40.60	-5	12,818	-0.04%
2020/05/28	12	41.01	0	0.00	40.55	12	12,660	0.09%
2020/05/27	0	0.00	2	41.65	41.60	-2	12,319	-0.02%
2020/05/26	1	41.95	1	41.70	41.70	0	12,135	0.00%
2020/05/25	3	42.42	2	42.43	42.30	1	11,780	0.01%
2020/05/22	3.5	39.81	2	40.15	39.80	1.5	11,043	0.01%
2020/05/21	0	0.00	3	39.03	38.85	-3	10,233	-0.03%
2020/05/20	3	38.08	45	39.02	39.05	-42	9,765	-0.43%
2020/05/19	1	36.60	2	36.50	36.30	-1	9,161	-0.01%
2020/05/15	0	0.00	3	36.20	35.80	-3	8,840	-0.03%
2020/05/14	1	36.60	4	37.13	36.50	-3	8,503	-0.04%
2020/05/13	2	36.48	5	36.62	37.45	-3	8,158	-0.04%
2020/05/12	9	36.19	2	36.10	35.85	7	7,777	0.09%
2020/05/11	3	34.42	5	34.87	34.90	-2	7,351	-0.03%
2020/05/08	2	33.05	5	33.30	33.00	-3	6,940	-0.04%
2020/05/07	2	31.75	3	31.75	31.95	-1	6,412	-0.02%
2020/05/06	2	31.35	0	0.00	31.25	2	6,293	0.03%
2020/05/04	2	30.38	1	30.70	30.55	1	6,093	0.02%
2020/04/30	0	0.00	5	31.05	31.00	-5	6,073	-0.08%
2020/04/28	1	31.00	1	31.30	30.95	0	6,023	0.00%
2020/04/27	11	30.50	10	30.40	30.80	1	5,969	0.02%
2020/04/24	0	0.00	6	28.85	28.95	-6	5,749	-0.10%
2020/04/22	1	27.15	1	27.80	28.10	0	5,707	0.00%
2020/04/21	5	28.20	0	0.00	27.80	5	5,660	0.09%
2020/04/17	11	29.35	0	0.00	28.75	11	5,625	0.20%
2020/04/16	0	0.00	9	29.22	29.10	-9	5,528	-0.16%
2020/04/13	1	27.70	0	0.00	27.50	1	5,393	0.02%
2020/04/10	1	27.65	0	0.00	27.80	1	5,406	0.02%
2020/04/09	9	27.54	10	27.86	27.60	-1	5,419	-0.02%
2020/04/07	0	0.00	11	25.79	25.90	-11	5,205	-0.21%
2020/04/06	0	0.00	1	25.25	25.20	-1	5,157	-0.02%
2020/04/01	1	24.65	0	0.00	24.95	1	5,183	0.02%
2020/03/31	5	24.90	0	0.00	24.70	5	5,167	0.10%
2020/03/30	0	0.00	5	25.10	25.10	-5	5,085	-0.10%
2020/03/27	1	24.55	7	24.76	24.60	-6	4,988	-0.12%
2020/03/26	6	23.91	0	0.00	24.05	6	4,862	0.12%
2020/03/25	8	24.63	6	25.17	24.30	2	4,773	0.04%
2020/03/24	1	23.65	1	23.55	23.75	0	4,530	0.00%
2020/03/23	1	21.55	10	21.50	21.60	-9	4,424	-0.20%
2020/03/20	2	22.20	0	0.00	22.60	2	4,426	0.05%
2020/03/18	0	0.00	5	22.60	22.40	-5	4,298	-0.12%
2020/03/17	1	22.00	0	0.00	22.00	1	4,367	0.02%
2020/03/16	6	23.96	0	0.00	23.70	6	4,396	0.14%
2020/03/12	5	26.65	0	0.00	26.15	5	4,318	0.12%
2020/03/11	1	28.40	1	28.25	28.25	0	4,250	0.00%
2020/03/10	5	28.15	0	0.00	28.40	5	4,285	0.12%
2020/03/09	6	29.40	0	0.00	29.00	6	4,176	0.14%
2020/03/05	1	30.75	0	0.00	30.60	1	4,249	0.02%
2020/03/03	0	0.00	2	30.88	30.55	-2	4,397	-0.05%
2020/02/24	0	0.00	1	30.75	30.65	-1	5,145	-0.02%
2020/02/19	0	0.00	1	31.05	31.05	-1	5,182	-0.02%
2020/02/18	1	30.95	0	0.00	30.85	1	5,200	0.02%
2020/02/13	1	30.40	1	30.40	30.15	0	5,292	0.00%
2020/02/03	1	29.00	1	29.15	29.35	0	6,363	0.00%
2020/01/30	1	29.25	1	29.85	29.00	0	6,404	0.00%
2020/01/20	1	31.50	0	0.00	31.50	1	6,284	0.02%
2020/01/17	2	31.53	0	0.00	31.40	2	6,288	0.03%
2020/01/14	0	0.00	6	31.40	31.40	-6	6,372	-0.09%
2020/01/08	6	30.60	0	0.00	30.55	6	6,520	0.09%
2020/01/02	0	0.00	3	32.05	31.90	-3	7,116	-0.04%
2019/12/27	0	0.00	3	31.40	31.15	-3	7,464	-0.04%
2019/12/23	3	30.85	0	0.00	30.75	3	7,493	0.04%
2019/12/18	1	30.80	5	31.28	31.10	-4	7,423	-0.05%
2019/12/17	1	30.80	0	0.00	30.95	1	7,381	0.01%
2019/12/11	4	30.76	1	30.80	30.80	3	7,033	0.04%
2019/12/09	3	31.45	0	0.00	31.35	3	6,856	0.04%
2019/12/05	1	31.80	0	0.00	31.90	1	6,892	0.01%
2019/12/03	1	31.10	4	31.80	31.65	-3	6,889	-0.04%
2019/12/02	6	31.43	3	31.55	31.30	3	6,883	0.04%
2019/11/29	2	32.43	8	32.59	32.30	-6	6,830	-0.09%
2019/11/28	6	32.78	3	32.60	32.70	3	6,789	0.04%
2019/11/27	1	32.60	4	33.10	33.15	-3	6,741	-0.04%
2019/11/25	6	32.85	4	33.09	32.60	2	6,607	0.03%
2019/11/22	5	32.53	11	33.17	32.55	-6	6,450	-0.09%
2019/11/21	0	0.00	3	31.95	32.05	-3	6,166	-0.05%
2019/11/20	3	31.70	0	0.00	31.50	3	6,381	0.05%
2019/11/18	4	31.75	3	32.05	32.05	1	6,768	0.01%
2019/11/15	0	0.00	1	32.30	31.85	-1	6,786	-0.01%
2019/11/13	5	31.97	0	0.00	31.80	5	6,794	0.07%
2019/11/12	3	32.35	0	0.00	32.55	3	6,786	0.04%
2019/11/11	8	32.43	4	33.00	32.55	4	6,729	0.06%
2019/11/08	5	33.00	12	32.65	32.85	-7	6,584	-0.11%
2019/11/07	4	31.80	0	0.00	31.75	4	6,266	0.06%
2019/11/06	7	32.06	3	32.15	32.15	4	6,253	0.06%
2019/11/05	3	32.05	7	32.61	32.75	-4	6,175	-0.06%
2019/11/04	0	0.00	9	31.33	32.05	-9	5,941	-0.15%
2019/11/01	1	29.65	0	0.00	29.70	1	5,705	0.02%
2019/10/31	1	29.95	0	0.00	29.95	1	5,708	0.02%
2019/10/30	1	29.90	1	30.25	30.00	0	5,678	0.00%
2019/10/29	7	30.94	0	0.00	30.50	7	5,603	0.12%
2019/10/23	3	31.60	0	0.00	31.50	3	5,547	0.05%
2019/10/21	0	0.00	1	31.85	32.05	-1	5,473	-0.02%
2019/10/18	0	0.00	1	31.45	31.35	-1	5,387	-0.02%
2019/10/16	1	31.15	4	30.96	30.85	-3	5,349	-0.06%
2019/10/14	1	30.30	1	30.80	31.00	0	5,017	0.00%
2019/10/08	0	0.00	1	30.70	30.70	-1	4,734	-0.02%
2019/10/07	1	30.40	4	30.63	30.90	-3	4,709	-0.06%
2019/10/04	0	0.00	7	29.88	29.80	-7	4,594	-0.15%
2019/10/03	2	30.05	4	30.05	30.10	-2	4,570	-0.04%
2019/10/01	3	28.00	0	0.00	28.05	3	4,236	0.07%
2019/09/24	2	28.85	0	0.00	29.00	2	4,368	0.05%
2019/09/23	1	28.65	0	0.00	28.65	1	4,361	0.02%
2019/09/10	1	28.15	2	28.45	29.00	-1	4,647	-0.02%
2019/09/06	2	29.40	0	0.00	29.40	2	4,527	0.04%
2019/09/05	3	29.45	0	0.00	29.20	3	4,627	0.06%
2019/09/04	1	29.30	1	29.10	29.35	0	4,608	0.00%
2019/08/26	3	28.15	1	28.40	28.10	2	4,548	0.04%
2019/08/23	5	30.39	3	30.55	30.30	2	4,475	0.04%
2019/08/22	12	31.43	1	31.70	30.80	11	4,316	0.25%
2019/08/21	3	34.05	1	33.75	34.00	2	3,965	0.05%
2019/08/20	1	33.80	3	33.85	33.60	-2	3,970	-0.05%
2019/08/19	3	33.85	0	0.00	33.85	3	3,993	0.08%
2019/08/13	1	31.30	1	31.80	32.35	0	4,226	0.00%
2019/08/07	1	31.75	0	0.00	31.60	1	4,338	0.02%
2019/07/31	0	0.00	5	34.20	34.40	-5	4,588	-0.11%
2019/07/30	0	0.00	1	34.00	34.00	-1	4,598	-0.02%
2019/07/29	1	34.75	0	0.00	34.50	1	4,631	0.02%
2019/07/25	1	35.40	1	35.55	34.85	0	4,719	0.00%
2019/07/23	1	34.75	1	34.75	34.75	0	4,753	0.00%
2019/07/19	0	0.00	1	34.70	34.70	-1	4,859	-0.02%
2019/07/12	0	0.00	2	35.50	35.25	-2	5,313	-0.04%
2019/07/11	0	0.00	1	34.90	34.65	-1	5,449	-0.02%
2019/07/10	0	0.00	2	34.00	34.10	-2	5,479	-0.04%
2019/07/05	0	0.00	26	34.36	34.55	-26	5,925	-0.44%
2019/07/04	2	34.45	1	34.60	34.60	1	6,265	0.02%
2019/06/28	1	33.35	1	33.30	33.30	0	6,902	0.00%
2019/06/27	0	0.00	1	33.60	33.60	-1	7,033	-0.01%
2019/06/25	1	33.00	0	0.00	33.20	1	7,332	0.01%
2019/06/21	2	33.75	3	34.10	33.60	-1	7,380	-0.01%
2019/06/20	1	33.60	1	33.40	33.70	0	7,327	0.00%
2019/06/19	0	0.00	1	32.70	32.50	-1	7,366	-0.01%
2019/06/18	1	32.30	0	0.00	32.15	1	7,757	0.01%
2019/06/14	0	0.00	1	32.50	32.20	-1	7,933	-0.01%
2019/06/13	1	32.55	0	0.00	32.65	1	7,961	0.01%
2019/06/11	1	31.90	0	0.00	31.70	1	7,877	0.01%
2019/06/05	1	31.80	0	0.00	31.30	1	8,334	0.01%
2019/06/04	0	0.00	2	31.28	31.10	-2	8,331	-0.02%
2019/06/03	2	30.75	0	0.00	31.05	2	8,323	0.02%
2019/05/28	2	31.35	0	0.00	31.10	2	8,068	0.02%
2019/05/27	1	30.40	1	30.70	30.95	0	8,098	0.00%
2019/05/24	1	30.40	0	0.00	30.25	1	8,087	0.01%
2019/05/23	5	30.79	3	30.98	30.80	2	8,036	0.02%
2019/05/22	26	32.29	0	0.00	32.05	26	7,867	0.33%
2019/05/17	1	34.45	1	34.40	34.50	0	7,864	0.00%
2019/05/16	2	34.18	2	34.15	34.05	0	7,855	0.00%
2019/05/14	2	31.25	2	32.10	32.60	0	7,996	0.00%
2019/05/10	3	34.27	0	0.00	33.95	3	7,912	0.04%
2019/05/09	1	35.80	5	35.30	35.05	-4	7,883	-0.05%
2019/05/08	1	36.10	1	36.10	36.60	0	7,993	0.00%
2019/05/06	1	37.00	0	0.00	36.70	1	8,284	0.01%
2019/05/03	0	0.00	1	37.80	37.90	-1	8,241	-0.01%
2019/04/29	1	36.30	0	0.00	36.25	1	8,146	0.01%
2019/04/26	2	37.23	0	0.00	37.00	2	8,183	0.02%
2019/04/24	1	37.85	0	0.00	37.55	1	8,154	0.01%
2019/04/22	5	38.34	0	0.00	37.80	5	8,045	0.06%
2019/04/16	0	0.00	3	37.83	37.35	-3	7,788	-0.04%
2019/04/15	0	0.00	1	37.20	37.15	-1	7,682	-0.01%
2019/04/12	1	36.20	1	36.55	36.30	0	7,588	0.00%
2019/04/11	4	36.38	0	0.00	36.20	4	7,488	0.05%
2019/04/10	2	37.55	5	37.77	37.25	-3	7,275	-0.04%
2019/04/09	0	0.00	9	37.15	37.20	-9	6,956	-0.13%
2019/04/08	0	0.00	6	35.30	35.95	-6	6,570	-0.09%
2019/04/03	0	34.30	0	0.00	34.50	0	6,398	0.00%
2019/03/27	0	0.00	2	33.65	33.65	-2	6,233	-0.03%
2019/03/25	1	33.45	1	33.85	33.75	0	6,341	0.00%
2019/03/22	1	34.40	0	0.00	33.80	1	6,338	0.02%
2019/03/21	2	36.20	3	35.50	35.10	-1	6,491	-0.02%
2019/03/20	0	0.00	4	34.36	34.55	-4	7,202	-0.06%
2019/03/19	2	33.65	3	33.70	33.35	-1	7,144	-0.01%
2019/03/18	2	34.30	1	34.60	34.10	1	7,276	0.01%
2019/03/15	3	33.90	0	0.00	34.10	3	7,280	0.04%
2019/03/14	4	33.78	3	34.05	33.60	1	7,304	0.01%
2019/03/13	6	34.63	0	0.00	34.05	6	7,331	0.08%
2019/03/12	0	0.00	102	34.08	34.70	-102	7,213	-1.41%	大賣/鉅額交易
2019/03/07	0	0.00	1	33.10	32.60	-1	7,370	-0.01%
2019/03/04	0	0.00	2	33.10	32.70	-2	7,753	-0.03%
2019/02/27	2	31.80	2	32.10	32.25	0	7,836	0.00%
2019/02/26	2	32.40	0	0.00	32.20	2	8,037	0.02%
2019/02/21	0	0.00	1	33.30	33.10	-1	8,252	-0.01%
2019/02/20	9	33.39	3	33.72	33.10	6	8,506	0.07%
2019/02/19	0	0.00	3	32.67	33.00	-3	8,725	-0.03%
2019/02/18	8	31.85	5	31.92	32.00	3	8,776	0.03%
2019/02/15	22	32.57	2	32.45	32.45	20	8,974	0.22%
2019/02/14	0	0.00	2	33.60	32.95	-2	9,148	-0.02%
2019/02/13	84	32.60	4	32.85	33.00	80	9,185	0.87%
2019/02/12	0	0.00	2	32.40	32.40	-2	9,372	-0.02%
2019/02/11	4	32.05	6	32.43	32.60	-2	9,569	-0.02%
2019/01/30	3	32.55	3	32.45	32.15	0	9,556	0.00%
2019/01/29	3	32.50	2	32.25	32.45	1	9,548	0.01%
2019/01/28	5	32.26	6	32.20	32.10	-1	9,420	-0.01%
2019/01/25	0	0.00	1	30.50	30.80	-1	9,325	-0.01%
2019/01/21	1	29.80	0	0.00	29.75	1	9,400	0.01%
2019/01/17	2	29.85	8	29.80	29.20	-6	9,525	-0.06%
2019/01/11	0	0.00	3	30.05	29.55	-3	9,515	-0.03%
2019/01/10	0	0.00	3	30.95	30.70	-3	9,456	-0.03%
2019/01/09	3	30.80	0	0.00	30.55	3	9,464	0.03%
2019/01/08	3	30.45	0	0.00	29.80	3	9,483	0.03%
2018/12/28	0	0.00	1	30.20	30.15	-1	9,760	-0.01%
2018/12/27	1	30.80	0	0.00	30.25	1	9,932	0.01%
2018/12/24	0	0.00	3	30.25	30.30	-3	10,397	-0.03%
2018/12/22	3	30.20	2	30.20	30.05	1	10,402	0.01%
2018/12/21	8	30.15	8	29.59	30.50	0	10,443	0.00%
2018/12/20	8	30.30	3	30.65	29.70	5	10,349	0.05%
2018/12/19	2	31.70	2	32.15	31.85	0	10,170	0.00%
2018/12/18	5	31.92	2	32.25	31.90	3	10,041	0.03%
2018/12/14	9	32.71	4	32.66	31.85	5	10,062	0.05%
2018/12/13	8	34.36	16	34.78	33.50	-8	9,881	-0.08%
2018/12/12	1	32.20	1	32.25	32.60	0	8,813	0.00%
2018/12/07	4	31.69	4	31.78	31.80	0	8,751	0.00%
2018/12/06	3	31.13	2	31.70	31.70	1	8,775	0.01%
2018/12/04	5	33.60	0	0.00	33.45	5	8,873	0.06%
2018/12/03	0	0.00	5	33.14	33.50	-5	8,805	-0.06%
2018/11/28	2	31.50	0	0.00	31.80	2	8,697	0.02%
2018/11/26	10	31.29	10	30.65	31.45	0	8,659	0.00%
2018/11/23	0	0.00	2	30.20	29.85	-2	8,610	-0.02%
2018/11/22	3	31.10	1	31.60	31.50	2	8,498	0.02%
2018/11/21	2	30.70	2	31.35	32.25	0	8,561	0.00%
2018/11/19	3	32.58	3	32.60	32.00	0	8,643	0.00%
2018/11/16	0	0.00	4	31.35	32.00	-4	8,521	-0.05%
2018/11/15	2	30.33	6	30.56	30.40	-4	8,445	-0.05%
2018/11/14	0	0.00	3	30.20	30.40	-3	8,442	-0.04%
2018/11/13	1	28.80	0	0.00	29.30	1	8,313	0.01%
2018/11/09	2	27.10	6	27.55	28.30	-4	8,118	-0.05%
2018/11/08	0	0.00	122	27.90	27.90	-122	8,008	-1.52%	大賣/鉅額交易
2018/11/06	2	25.45	0	0.00	24.95	2	7,996	0.03%
2018/11/02	0	0.00	4	26.50	26.30	-4	8,026	-0.05%
2018/11/01	10	25.10	0	0.00	25.30	10	7,918	0.13%
2018/10/25	2	21.65	4	22.19	22.45	-2	8,115	-0.02%
2018/10/18	0	0.00	5	23.30	23.55	-5	8,974	-0.06%
2018/10/16	5	25.27	0	0.00	24.50	5	8,949	0.06%
2018/10/11	36	23.60	0	0.00	23.60	36	9,310	0.39%
2018/10/05	4	26.00	0	0.00	26.20	4	9,945	0.04%
2018/10/04	20	27.70	18	28.00	28.00	2	10,587	0.02%
2018/10/03	94	28.29	20	28.03	28.20	74	11,209	0.66%
2018/10/02	6	29.07	1	28.60	28.95	5	11,130	0.04%
2018/10/01	1	31.55	1	31.60	31.50	0	10,872	0.00%
2018/09/28	3	31.53	1	31.60	31.30	2	10,923	0.02%
2018/09/27	1	32.00	0	0.00	31.80	1	10,889	0.01%
2018/09/26	0	0.00	2	32.40	32.05	-2	10,852	-0.02%
2018/09/19	2	31.60	2	31.88	31.30	0	10,761	0.00%
2018/09/13	3	31.45	7	31.78	31.65	-4	10,654	-0.04%
2018/09/12	8	31.40	3	31.38	31.00	5	10,627	0.05%
2018/09/11	10	31.52	8	31.31	31.95	2	10,650	0.02%
2018/09/07	3	33.90	1	34.25	33.30	2	10,656	0.02%
2018/09/05	2	34.45	0	0.00	34.50	2	10,714	0.02%
2018/09/04	0	0.00	12	36.10	36.00	-12	10,692	-0.11%
2018/09/03	1	36.45	0	0.00	35.80	1	10,587	0.01%
2018/08/31	5	36.76	4	36.76	36.70	1	10,639	0.01%
2018/08/30	0	0.00	3	36.00	36.20	-3	10,625	-0.03%
2018/08/29	7	35.90	0	0.00	35.70	7	10,814	0.06%
2018/08/28	4	35.60	1	35.65	35.50	3	10,829	0.03%
2018/08/27	7	35.35	0	0.00	35.15	7	10,920	0.06%
2018/08/23	0	0.00	1	34.00	34.10	-1	10,966	-0.01%
2018/08/22	3	34.02	9	34.04	33.75	-6	10,906	-0.06%
2018/08/21	1	34.40	0	0.00	35.40	1	11,046	0.01%
2018/08/20	3	35.25	1	35.00	34.50	2	11,315	0.02%
2018/08/17	1	36.00	0	0.00	36.00	1	11,326	0.01%
2018/08/16	2	36.70	0	0.00	36.65	2	11,348	0.02%
2018/08/15	0	0.00	3	37.48	37.90	-3	11,589	-0.03%
2018/08/13	3	35.78	3	35.62	35.50	0	12,287	0.00%
2018/08/10	1	37.80	0	0.00	37.55	1	12,187	0.01%
2018/08/09	0	0.00	1	39.00	38.60	-1	12,281	-0.01%
2018/08/08	0	0.00	2	38.70	38.60	-2	12,387	-0.02%
2018/08/07	0	0.00	1	38.85	38.85	-1	12,422	-0.01%
2018/08/06	1	38.60	0	0.00	38.35	1	12,517	0.01%
2018/08/03	0	0.00	2	38.50	39.00	-2	12,550	-0.02%
2018/08/02	1	38.25	1	38.05	37.65	0	12,638	0.00%
2018/08/01	2	39.23	0	0.00	39.10	2	12,681	0.02%
2018/07/30	2	38.83	0	0.00	38.85	2	13,019	0.02%
2018/07/27	3	40.07	2	40.20	40.05	1	12,973	0.01%
2018/07/26	19	39.86	13	39.93	40.70	6	12,803	0.05%
2018/07/25	6	38.86	0	0.00	37.90	6	12,359	0.05%
2018/07/24	0	0.00	1	38.30	38.30	-1	12,307	-0.01%
2018/07/23	1	37.70	1	38.00	37.60	0	12,360	0.00%
2018/07/20	7	38.49	2	38.30	38.35	5	12,460	0.04%
2018/07/19	1	37.05	0	0.00	37.15	1	12,298	0.01%
2018/07/17	1	38.20	1	38.55	38.90	0	12,362	0.00%
2018/07/16	12	38.58	12	38.92	38.65	0	12,343	0.00%
2018/07/13	0	0.00	10	37.63	37.05	-10	11,991	-0.08%
2018/07/12	14	37.47	11	37.54	37.55	3	11,975	0.03%
2018/07/11	3	36.17	6	36.46	37.15	-3	11,380	-0.03%
2018/07/10	0	0.00	2	33.08	33.80	-2	10,879	-0.02%
2018/07/05	1	32.25	0	0.00	32.25	1	11,945	0.01%
2018/07/04	0	0.00	1	32.85	32.70	-1	12,447	-0.01%
2018/07/03	2	32.58	0	0.00	32.10	2	13,006	0.02%
2018/06/29	2	34.05	0	0.00	33.90	2	13,399	0.01%
2018/06/28	0	0.00	1	33.60	33.70	-1	13,502	-0.01%
2018/06/25	2	34.30	2	34.58	33.80	0	13,903	0.00%
2018/06/20	1	33.20	5	33.48	32.60	-4	14,114	-0.03%
2018/06/19	1	34.20	1	34.45	33.75	0	14,119	0.00%
2018/06/15	1	35.30	1	35.80	35.20	0	14,158	0.00%
2018/06/13	2	35.10	0	0.00	34.70	2	14,041	0.01%
2018/06/12	1	35.85	1	36.00	35.45	0	14,084	0.00%
2018/06/11	3	35.80	0	0.00	35.40	3	13,952	0.02%
2018/06/07	1	35.30	1	35.45	35.20	0	13,820	0.00%
2018/06/06	5	35.75	3	36.32	35.70	2	13,746	0.01%
2018/06/05	0	0.00	16	35.96	35.75	-16	13,586	-0.12%
2018/06/04	16	36.64	3	37.00	36.30	13	13,518	0.10%
2018/06/01	16	36.01	20	35.85	36.20	-4	13,373	-0.03%
2018/05/31	7	34.30	1	34.90	34.25	6	13,216	0.05%
2018/05/30	2	34.40	50	34.51	34.40	-48	13,214	-0.36%
2018/05/29	50	36.18	63	35.54	35.20	-13	13,382	-0.10%
2018/05/28	61	34.70	4	34.56	34.90	57	13,185	0.43%
2018/05/25	1	33.25	0	0.00	33.10	1	12,886	0.01%
2018/05/24	1	34.10	1	33.90	34.00	0	12,837	0.00%
2018/05/23	17	34.23	23	34.34	34.05	-6	12,805	-0.05%
2018/05/22	14	33.92	6	34.33	35.20	8	12,626	0.06%
2018/05/21	0	0.00	2	31.60	32.00	-2	12,098	-0.02%
2018/05/18	0	0.00	2	31.45	30.60	-2	11,960	-0.02%
2018/05/17	13	30.82	8	30.83	30.85	5	11,992	0.04%
2018/05/14	2	32.05	2	32.03	31.75	0	12,428	0.00%
2018/05/11	2	31.65	1	31.35	31.50	1	12,508	0.01%
2018/05/10	3	32.45	5	32.10	32.20	-2	12,735	-0.02%
2018/05/09	4	31.23	2	31.50	31.40	2	13,108	0.02%
2018/05/08	5	31.48	6.7	31.72	31.55	-1.7	14,501	-0.01%
2018/05/07	4	31.98	2	31.80	31.20	2	14,808	0.01%
2018/05/04	3	33.77	2	33.80	33.10	1	14,713	0.01%
2018/05/02	2	33.10	2	33.20	33.00	0	14,712	0.00%
2018/04/30	2	32.70	2	32.90	33.05	0	14,683	0.00%
2018/04/27	9	32.30	10	32.34	32.30	-1	14,913	-0.01%
2018/04/26	12	33.83	3	34.00	32.00	9	15,227	0.06%
2018/04/25	11	34.69	9	34.64	34.50	2	15,131	0.01%
2018/04/24	25	34.25	25	33.70	34.00	0	15,052	0.00%
2018/04/23	2	33.90	2	35.00	33.60	0	14,844	0.00%
2018/04/20	2	35.03	1	35.05	34.65	1	14,749	0.01%
2018/04/18	4	35.69	4	35.56	34.70	0	14,658	0.00%
2018/04/17	7	36.02	3	35.72	35.50	4	14,648	0.03%
2018/04/16	8	36.55	4	37.01	37.60	4	14,689	0.03%
2018/04/13	27	36.19	27	35.97	36.30	0	14,611	0.00%
2018/04/12	28	36.67	30	36.17	36.20	-2	14,567	-0.01%
2018/04/11	28	37.42	26	38.24	35.30	2	14,156	0.01%
2018/04/10	56	38.57	21	38.36	38.20	35	13,821	0.25%
2018/04/09	11	41.11	32	40.72	40.50	-21	13,502	-0.16%
2018/04/03	4	46.34	6	46.39	45.00	-2	13,180	-0.02%
2018/04/02	7	49.07	5	50.40	48.95	2	12,886	0.02%
2018/03/31	6	49.73	5	50.48	49.80	1	12,835	0.01%
2018/03/30	7.1	49.84	9	49.30	50.00	-1.9	12,756	-0.01%
2018/03/28	1	48.90	0	0.00	48.90	1	12,459	0.01%
2018/03/27	1	49.55	5	49.51	49.85	-4	12,570	-0.03%
2018/03/26	1	47.50	1	47.80	48.40	0	12,396	0.00%
2018/03/23	1	47.00	1	47.50	47.00	0	12,330	0.00%
2018/03/22	1	48.55	0	0.00	48.55	1	12,284	0.01%
2018/03/21	8	49.00	4	49.14	48.50	4	12,226	0.03%
2018/03/20	0	0.00	1	47.60	47.60	-1	12,144	-0.01%
2018/03/16	5	46.36	9	46.23	47.10	-4	12,420	-0.03%
2018/03/14	1	45.40	7	45.15	45.15	-6	12,655	-0.05%
2018/03/12	4	45.98	7	46.33	45.60	-3	13,218	-0.02%
2018/03/09	1	45.80	14	45.79	45.95	-13	13,279	-0.10%
2018/03/08	9	44.60	1	45.30	44.60	8	13,215	0.06%
2018/03/07	13	44.90	1	44.45	44.15	12	13,213	0.09%
2018/03/06	6	45.65	1	45.55	45.50	5	13,345	0.04%
2018/03/05	3	44.27	5	44.53	44.30	-2	13,349	-0.01%
2018/03/02	6	44.17	7	44.53	44.55	-1	13,462	-0.01%
2018/03/01	1	46.70	0	0.00	46.10	1	13,309	0.01%
2018/02/27	0	0.00	6	48.23	47.25	-6	13,353	-0.04%
2018/02/26	3	48.20	0	0.00	47.60	3	13,472	0.02%
2018/02/23	7	47.78	4	48.04	47.80	3	13,931	0.02%
2018/02/22	4	48.73	3	48.45	48.10	1	14,128	0.01%
2018/02/21	0	0.00	2	49.18	50.50	-2	14,260	-0.01%
2018/02/12	0	0.00	1	46.85	46.15	-1	14,596	-0.01%
2018/02/09	1	46.50	0	0.00	46.50	1	15,312	0.01%
2018/02/08	7	47.28	0	0.00	47.50	7	16,522	0.04%
2018/02/07	0	0.00	1	48.90	49.00	-1	17,249	-0.01%
2018/02/06	4	45.66	8	45.74	46.50	-4	17,155	-0.02%
2018/02/05	3	47.92	1	47.75	48.50	2	16,883	0.01%
2018/02/02	2	50.03	0	0.00	49.70	2	16,783	0.01%
2018/02/01	13	53.74	5	54.06	51.40	8	16,594	0.05%
2018/01/31	5	55.46	3	54.90	53.10	2	16,249	0.01%
2018/01/30	3	53.37	6	53.72	53.10	-3	14,707	-0.02%
2018/01/29	5.1	51.17	4	51.30	51.50	1.1	14,188	0.01%
2018/01/25	6	50.36	3	51.10	49.50	3	14,094	0.02%
2018/01/24	4	49.80	0	0.00	51.20	4	14,062	0.03%
2018/01/23	1	50.70	4	51.55	50.30	-3	14,143	-0.02%
2018/01/22	5	51.86	7	51.81	53.40	-2	13,899	-0.01%
2018/01/19	0	0.00	1	48.15	48.80	-1	13,640	-0.01%
2018/01/18	3	47.87	0	0.00	47.35	3	13,612	0.02%
2018/01/17	0	0.00	1	49.10	48.30	-1	13,689	-0.01%
2018/01/16	2	48.18	1	48.35	48.15	1	13,914	0.01%
2018/01/15	1	49.00	4	48.85	48.60	-3	13,971	-0.02%
2018/01/09	1	46.35	1	46.85	46.90	0	13,549	0.00%
2018/01/08	5	46.67	6	47.26	47.50	-1	13,458	-0.01%
2018/01/05	0	0.00	11	45.97	46.30	-11	13,568	-0.08%
2018/01/04	4	45.85	3	46.20	45.80	1	13,668	0.01%
2018/01/03	0.1	46.35	2	44.53	46.35	-1.9	13,721	-0.01%
2018/01/02	6	45.97	4	45.61	45.55	2	13,633	0.01%