日電貿 (3090)-中國信託-忠孝券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
68.2
漲跌
▼0.2
漲幅
-0.29%
成交量
1,176張
產業
上市電子零組件類股
386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

日電貿 (3090)籌碼相關－中國信託-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

中國信託-忠孝券商分點個股進出
中國信託-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
2024/05/31	8	68.68	0	0.00	68.20	8	1,236	0.65%
2024/05/30	2	68.60	0	0.00	68.40	2	1,226	0.16%
2024/05/29	6	70.03	0	0.00	70.00	6	1,219	0.49%
2024/05/28	2	69.65	0	0.00	69.70	2	1,221	0.16%
2024/05/27	3	70.10	2	70.40	69.70	1	1,231	0.08%
2024/05/24	1	69.80	2	69.55	70.00	-1	1,220	-0.08%
2024/05/23	7	68.01	1	68.20	68.30	6	1,195	0.50%
2024/05/22	5	69.08	0	0.00	69.10	5	1,214	0.41%
2024/05/21	4	68.48	10	68.80	68.00	-6	1,203	-0.50%
2024/05/20	10	67.90	0	0.00	68.50	10	1,174	0.85%
2024/05/17	1	66.90	0	0.00	67.50	1	1,149	0.09%
2024/05/16	0	0.00	1	67.00	67.40	-1	1,136	-0.09%
2024/05/14	1	66.50	0	0.00	66.50	1	1,122	0.09%
2024/05/13	0	0.00	5	66.20	66.40	-5	1,108	-0.45%
2024/05/10	2	66.35	0	0.00	66.90	2	1,086	0.18%
2024/05/09	0	0.00	5	68.44	67.90	-5	1,050	-0.48%
2024/05/08	17	67.38	13	66.48	66.20	4	927	0.43%
2024/05/07	5	66.52	3	66.73	66.90	2	891	0.22%
2024/05/06	8	65.64	11	64.89	65.50	-3	830	-0.36%
2024/05/03	0	0.00	13.4	63.38	62.50	-13.4	731	-1.83%
2024/04/29	0	0.00	1	60.90	60.90	-1	665	-0.15%
2024/04/16	1	58.80	0	0.00	58.90	1	623	0.16%
2024/04/11	0	0.00	1	60.50	60.50	-1	610	-0.16%
2024/04/09	1	60.50	0	0.00	60.90	1	605	0.17%
2024/03/27	1	58.90	0	0.00	59.10	1	560	0.18%
2024/03/26	3	59.00	0	0.00	59.00	3	556	0.54%
2024/03/25	2	59.55	0	0.00	59.70	2	551	0.36%
2024/03/20	3	59.97	0	0.00	59.70	3	550	0.55%
2024/03/07	11	60.05	0.2	60.80	60.00	10.9	518	2.09%
2024/03/06	0	0.00	5	61.60	61.60	-5	509	-0.98%
2024/03/05	0	0.00	6	61.63	61.60	-6	517	-1.16%
2024/03/04	5	61.20	0	0.00	61.40	5	558	0.89%
2024/03/01	5	61.70	1	61.80	61.90	4	556	0.72%
2024/02/29	0	0.00	3	63.07	63.00	-3	546	-0.55%
2024/02/27	1	62.00	2	62.00	61.70	-1	531	-0.19%
2024/02/23	2	61.00	16	60.81	60.90	-14	494	-2.83%
2024/02/22	0	0.00	10	59.80	60.50	-10	463	-2.16%
2024/02/21	0	0.00	11	59.11	59.30	-11	444	-2.48%
2024/02/16	0	0.00	1	59.50	59.10	-1	441	-0.23%
2024/02/02	0	0.00	2	56.90	56.70	-2	420	-0.48%
2024/01/31	0.3	57.50	1	57.00	56.60	-0.8	425	-0.18%
2024/01/30	0.3	57.50	0	0.00	56.60	0.3	430	0.07%
2024/01/29	1.3	57.05	0	0.00	56.80	1.3	429	0.30%
2024/01/26	0	0.00	0	57.10	56.70	0	429	0.00%
2024/01/25	0	0.00	1	57.50	57.10	-1	431	-0.23%
2024/01/08	2	57.25	0	0.00	57.00	2	477	0.42%
2023/12/29	6	58.02	0	0.00	58.10	6	508	1.18%
2023/12/28	5	58.40	0	0.00	58.40	5	515	0.97%
2023/12/26	1	58.10	0	0.00	58.10	1	529	0.19%
2023/12/25	1	57.90	0	0.00	57.70	1	538	0.19%
2023/12/21	6	57.60	0	0.00	57.50	6	565	1.06%
2023/12/20	4	57.80	0	0.00	57.90	4	572	0.70%
2023/12/19	2	57.65	0	0.00	57.60	2	580	0.34%
2023/12/18	3	58.77	0	0.00	58.30	3	602	0.50%
2023/12/15	10.3	59.31	0	0.00	58.70	10.3	615	1.67%
2023/12/13	1	59.40	0	0.00	59.40	1	667	0.15%
2023/12/12	2	59.50	0	0.00	59.50	2	787	0.25%
2023/12/07	0	0.00	3	59.60	58.90	-3	912	-0.33%
2023/12/05	4	58.53	0	0.00	58.70	4	955	0.42%
2023/12/04	1	59.40	0	0.00	59.00	1	1,018	0.10%
2023/11/29	0	0.00	10	60.00	60.00	-10	1,017	-0.98%
2023/11/24	6	58.40	1	58.00	58.10	5	981	0.51%
2023/11/16	1	56.20	0	0.00	56.10	1	943	0.11%
2023/11/14	0.3	56.90	0	0.00	56.10	0.3	935	0.03%
2023/11/06	0	0.00	1	57.40	57.40	-1	928	-0.11%
2023/11/03	1	57.30	0	0.00	57.20	1	930	0.11%
2023/11/02	0	0.00	1	57.30	57.10	-1	929	-0.11%
2023/11/01	1	56.70	0	0.00	56.40	1	930	0.11%
2023/10/31	2	55.90	0	0.00	55.60	2	925	0.22%
2023/10/30	0	0.00	2	56.40	56.30	-2	928	-0.22%
2023/10/20	0.1	56.90	0	0.00	57.20	0.1	927	0.01%
2023/10/19	0.1	57.00	0	0.00	57.30	0.1	928	0.01%
2023/10/18	5.1	57.30	0	0.00	57.00	5.1	929	0.55%
2023/10/17	0.2	58.80	1	58.70	58.00	-0.8	920	-0.09%
2023/10/16	0.4	59.53	2	59.30	59.50	-1.7	916	-0.18%
2023/10/12	1	59.50	3	59.60	59.80	-2	931	-0.21%
2023/10/11	1	59.80	2	59.90	59.60	-1	927	-0.11%
2023/10/05	0.1	58.90	0	0.00	58.30	0.1	921	0.01%
2023/10/04	1	58.00	0	0.00	58.10	1	923	0.11%
2023/09/27	5	59.00	0	0.00	59.70	5	1,031	0.48%
2023/09/22	1	60.40	0	0.00	60.40	1	1,060	0.09%
2023/09/21	0	0.00	2	60.30	60.60	-2	1,060	-0.19%
2023/09/20	0.2	61.00	0	0.00	60.90	0.2	1,043	0.02%
2023/09/19	1.1	61.73	0	0.00	60.90	1.1	1,030	0.11%
2023/09/18	1	62.00	2	61.85	61.50	-1	1,000	-0.10%
2023/09/15	1.1	61.11	20	63.02	61.00	-18.9	965	-1.96%
2023/09/14	4.4	59.05	1	59.20	59.10	3.4	848	0.39%
2023/09/13	1	56.80	3	58.43	58.50	-2	809	-0.25%
2023/09/06	0	0.00	0.4	55.00	55.00	-0.4	632	-0.06%
2023/09/05	0	0.00	1	54.90	55.00	-1	625	-0.16%
2023/08/29	0	0.00	0.1	52.70	52.50	-0.1	588	-0.02%
2023/08/25	0	0.00	10	52.55	52.60	-10	592	-1.69%
2023/08/23	1	52.20	0	0.00	52.30	1	594	0.17%
2023/08/16	0.1	52.00	0	0.00	51.70	0.1	607	0.02%
2023/08/11	0	0.00	2	53.10	53.00	-2	610	-0.33%
2023/08/07	2	53.20	1	53.40	53.50	1	611	0.16%
2023/07/28	0	0.00	10	53.20	53.30	-10	624	-1.60%
2023/07/25	10	53.10	0	0.00	53.10	10	623	1.60%
2023/07/19	0	0.00	1	54.80	54.20	-1	629	-0.16%
2023/07/18	1	54.00	5	54.30	54.40	-4	635	-0.63%
2023/07/14	1	53.30	0	0.00	53.00	1	640	0.16%
2023/07/13	0	0.00	1	53.10	52.60	-1	643	-0.16%
2023/07/11	0.1	52.00	0	0.00	51.90	0.1	641	0.02%
2023/07/10	1	52.00	0	0.00	51.90	1	643	0.16%
2023/07/07	3	52.77	0	0.00	52.70	3	634	0.47%
2023/07/06	7.1	53.44	0	0.00	53.40	7.1	634	1.11%
2023/07/05	2	59.00	0	0.00	59.30	2	593	0.34%
2023/07/04	7	58.80	1	58.90	58.90	6	541	1.11%
2023/06/29	0	0.00	1	58.60	58.60	-1	489	-0.20%
2023/06/15	1	58.30	0	0.00	58.40	1	498	0.20%
2023/06/14	2	58.35	0	0.00	58.30	2	519	0.38%
2023/06/05	0	0.00	1	58.00	57.90	-1	621	-0.16%
2023/05/31	5	57.60	0	0.00	57.70	5	635	0.79%
2023/05/30	1	57.50	0	0.00	57.50	1	642	0.16%
2023/05/25	10	57.25	0	0.00	57.00	10	651	1.53%
2023/05/17	1	56.60	0	0.00	56.80	1	689	0.15%
2023/05/12	0	0.00	1	55.90	56.60	-1	689	-0.15%
2023/05/05	7	57.70	8	57.90	57.60	-1	695	-0.14%
2023/04/28	0	0.00	5.3	57.48	57.20	-5.3	693	-0.76%
2023/04/25	5	56.40	0	0.00	56.30	5	687	0.73%
2023/04/20	0	0.00	2	57.70	57.60	-2	656	-0.30%
2023/04/19	1	58.20	0	0.00	58.10	1	650	0.15%
2023/04/18	3	59.07	0	0.00	59.00	3	634	0.47%
2023/04/12	3.3	59.66	1	59.50	59.60	2.3	611	0.38%
2023/04/10	0.2	59.30	0	0.00	58.90	0.2	591	0.03%
2023/04/06	0.2	59.40	0	0.00	59.00	0.2	573	0.03%
2023/03/28	0	0.00	1	59.50	59.20	-1	567	-0.18%
2023/03/24	0	0.00	1	59.10	59.10	-1	583	-0.17%
2023/03/22	3	59.10	1	59.20	59.10	2	614	0.33%
2023/03/21	0	0.00	11	59.29	59.10	-11	607	-1.81%
2023/03/17	0.3	58.20	0	0.00	59.80	0.3	580	0.05%
2023/03/15	5	58.00	0	0.00	57.90	5	552	0.91%
2023/03/14	0	0.00	2	58.35	58.30	-2	532	-0.38%
2023/03/10	0.2	59.20	0	0.00	57.70	0.2	486	0.03%
2023/03/09	1	59.00	0	0.00	59.00	1	474	0.21%
2023/03/08	0	0.00	1	58.80	58.80	-1	466	-0.21%
2023/03/07	0	0.00	0.2	58.00	58.40	-0.2	457	-0.05%
2023/03/01	0.2	56.80	0	0.00	56.90	0.2	434	0.04%
2023/02/22	0	0.00	2	56.30	56.20	-2	430	-0.47%
2023/02/21	0	0.00	1	56.40	56.30	-1	429	-0.23%
2023/02/16	0	0.00	8.1	55.96	55.70	-8.1	424	-1.90%
2023/02/14	1	55.00	0	0.00	55.00	1	416	0.24%
2023/02/10	0.2	55.30	0	0.00	54.90	0.2	414	0.04%
2023/02/08	0	0.00	1	54.90	54.70	-1	404	-0.25%
2023/02/01	0.2	54.40	0	0.00	54.80	0.2	387	0.04%
2023/01/16	0	0.00	50.3	52.80	52.90	-50.3	373	-13.47%
2022/12/28	1	52.50	0	0.00	52.40	1	360	0.28%
2022/12/20	0.2	52.70	0	0.00	52.20	0.2	360	0.06%
2022/12/05	7	52.40	0	0.00	52.40	7	260	2.69%
2022/11/11	1	51.60	0	0.00	51.20	1	233	0.43%
2022/10/04	0.1	49.60	0	0.00	49.35	0.1	244	0.04%
2022/09/23	0.1	49.30	0	0.00	49.05	0.1	291	0.03%
2022/09/14	0	0.00	1	50.30	50.30	-1	317	-0.32%
2022/09/08	1	50.30	0	0.00	50.40	1	332	0.30%
2022/09/05	0	0.00	15	51.33	51.60	-15	330	-4.54%
2022/08/31	0.1	51.60	0	0.00	51.90	0.1	326	0.03%
2022/08/03	0.1	46.55	0	0.00	46.35	0.1	308	0.03%
2022/08/02	0	0.00	1	46.70	46.80	-1	309	-0.32%
2022/08/01	0.1	47.75	0	0.00	47.60	0.1	311	0.03%
2022/07/25	0	0.00	0.2	46.55	46.55	-0.2	300	-0.07%
2022/07/21	0.1	45.85	0	0.00	46.20	0.1	305	0.03%
2022/07/19	0	0.00	2	45.53	45.50	-2	307	-0.65%
2022/07/15	0.1	44.00	0	0.00	44.00	0.1	303	0.04%
2022/07/14	1	43.80	0	0.00	43.85	1	302	0.33%
2022/07/12	0.1	42.30	0	0.00	42.25	0.1	304	0.03%
2022/07/11	0.1	43.20	0	0.00	43.20	0.1	302	0.02%
2022/07/05	0.2	43.80	0	0.00	44.10	0.2	296	0.07%
2022/07/04	1	45.05	0	0.00	44.70	1	284	0.35%
2022/06/30	0	0.00	10	50.90	50.50	-10	262	-3.80%
2022/06/23	0	0.00	6	52.10	52.40	-6	267	-2.24%
2022/06/08	1	54.80	0	0.00	54.70	1	280	0.36%
2022/06/07	0	0.00	1	54.80	54.70	-1	281	-0.36%
2022/06/06	0	0.00	6	54.90	54.90	-6	282	-2.12%
2022/05/31	2.3	54.79	0	0.00	54.50	2.3	284	0.79%
2022/05/26	2	54.30	1	54.20	53.90	1	282	0.35%
2022/05/18	2	53.80	0	0.00	53.70	2	302	0.66%
2022/05/10	0.3	53.00	1	52.70	53.30	-0.7	327	-0.22%
2022/05/05	1	54.00	0	0.00	53.90	1	329	0.30%
2022/05/03	1	52.10	0	0.00	52.50	1	337	0.30%
2022/04/29	0.3	53.00	0	0.00	52.60	0.3	341	0.08%
2022/04/14	0	0.00	1	54.10	54.20	-1	367	-0.27%
2022/04/12	1	53.10	0	0.00	53.30	1	369	0.27%
2022/04/08	0	0.00	5	53.50	53.50	-5	377	-1.32%
2022/04/07	1	53.80	0	0.00	53.00	1	379	0.26%
2022/03/28	10	54.60	3	54.87	54.70	7	378	1.85%
2022/03/25	1	54.90	0	0.00	54.60	1	361	0.28%
2022/03/03	1	54.00	0	0.00	54.00	1	657	0.15%
2022/03/01	0	0.00	10	53.80	53.90	-10	663	-1.51%
2022/02/25	1	52.80	0	0.00	52.70	1	665	0.15%
2022/02/15	1	54.40	0	0.00	54.10	1	661	0.15%
2022/02/14	0	0.00	1	54.00	54.00	-1	660	-0.15%
2022/01/24	0	0.00	1	52.20	52.10	-1	661	-0.15%
2022/01/18	1	53.90	7	54.04	53.40	-6	657	-0.91%
2022/01/17	7	53.13	1	53.50	53.60	6	653	0.92%
2022/01/14	3	53.00	0	0.00	52.80	3	652	0.46%
2022/01/07	0	0.00	7	52.43	52.70	-7	645	-1.09%
2022/01/06	0	0.00	2	53.30	53.50	-2	641	-0.31%
2021/12/30	0	0.00	1	54.00	53.90	-1	635	-0.16%
2021/12/24	1	53.50	0	0.00	53.20	1	645	0.15%
2021/12/21	0	0.00	1.1	52.62	52.90	-1.1	645	-0.17%
2021/12/14	0	0.00	2	53.00	52.70	-2	652	-0.31%
2021/12/09	1	54.10	0	0.00	54.10	1	644	0.16%
2021/12/07	1	55.50	0	0.00	54.60	1	630	0.16%
2021/12/06	6	57.33	0	0.00	56.70	6	597	1.00%
2021/12/03	1	55.80	1	55.80	55.50	0	538	0.00%
2021/12/02	3	55.13	1	54.60	55.20	2	500	0.40%
2021/12/01	22	54.80	9	54.86	55.30	13	470	2.76%
2021/11/30	1	53.40	1	53.00	53.20	0	374	0.00%
2021/11/29	1	52.30	0	0.00	52.00	1	358	0.28%
2021/11/24	0	0.00	1	52.30	52.50	-1	349	-0.29%
2021/11/23	1	52.40	0	0.00	51.70	1	352	0.28%
2021/11/22	0	0.00	2	52.25	52.20	-2	355	-0.56%
2021/11/17	1	52.60	0	0.00	52.60	1	358	0.28%
2021/11/11	1	51.80	0	0.00	51.50	1	384	0.26%
2021/11/03	2	51.10	3	51.07	51.00	-1	462	-0.22%
2021/11/02	0	0.00	2	50.10	50.00	-2	501	-0.40%
2021/10/26	0	0.00	1	50.10	50.20	-1	597	-0.17%
2021/10/25	1	49.80	0	0.00	49.85	1	603	0.17%
2021/10/19	2	49.75	0	0.00	49.80	2	756	0.26%
2021/10/05	1	49.70	3	48.90	49.85	-2	945	-0.21%
2021/09/30	0	0.00	3	51.90	51.70	-3	1,039	-0.29%
2021/09/27	2	52.50	0	0.00	52.10	2	1,213	0.16%
2021/09/16	1	51.20	0	0.00	51.10	1	1,517	0.07%
2021/09/15	2	51.10	0	0.00	51.10	2	1,528	0.13%
2021/09/08	0	0.00	2	50.20	50.30	-2	1,601	-0.12%
2021/08/31	1	51.10	0	0.00	51.00	1	1,616	0.06%
2021/08/27	0	0.00	1	51.00	50.80	-1	1,632	-0.06%
2021/08/17	1	50.20	0	0.00	49.95	1	1,669	0.06%
2021/08/16	1	50.10	0	0.00	49.95	1	1,670	0.06%
2021/08/13	2	50.90	0	0.00	50.80	2	1,672	0.12%
2021/08/09	0	0.00	1	53.10	53.00	-1	1,733	-0.06%
2021/08/06	2	57.00	8	56.98	56.90	-6	1,746	-0.34%
2021/08/04	0	0.00	1	57.80	57.60	-1	1,778	-0.06%
2021/07/30	0	0.00	1	57.80	56.80	-1	1,940	-0.05%
2021/07/28	1	57.50	1	56.80	57.70	0	1,970	0.00%
2021/07/27	2	59.40	2	59.05	58.70	0	2,005	0.00%
2021/07/26	0	0.00	1	60.20	59.80	-1	2,035	-0.05%
2021/07/22	0.1	58.20	0	0.00	58.00	0.1	2,081	0.00%
2021/07/21	0	0.00	3	57.17	57.10	-3	2,117	-0.14%
2021/07/20	6	57.63	1	58.20	57.50	5	2,235	0.22%
2021/07/15	1.1	58.62	5	59.30	58.80	-3.9	2,556	-0.15%
2021/07/14	5	57.42	0	0.00	58.00	5	2,650	0.19%
2021/07/13	1	58.50	3	59.47	57.40	-2	2,696	-0.07%
2021/07/12	3	59.00	9	58.82	58.60	-6	2,682	-0.22%
2021/07/09	0	0.00	2	59.20	59.10	-2	2,660	-0.08%
2021/07/08	1	59.20	1	58.40	58.70	0	2,660	0.00%
2021/07/07	1	58.90	22	59.48	58.60	-21	2,660	-0.79%
2021/07/06	2	58.60	4	58.40	58.40	-2	2,634	-0.08%
2021/07/05	37	58.53	12	58.49	58.50	25	2,619	0.95%
2021/07/02	1	56.30	2	56.70	57.40	-1	2,582	-0.04%
2021/07/01	11	57.34	6.1	58.31	57.50	4.9	2,563	0.19%
2021/06/30	7	58.31	10	58.24	60.50	-3	2,486	-0.12%
2021/06/29	4	56.03	1	56.00	55.70	3	2,319	0.13%
2021/06/28	0	0.00	0.1	55.00	55.40	-0.1	2,310	-0.01%
2021/06/25	0	0.00	1	55.20	54.90	-1	2,310	-0.04%
2021/06/23	0	0.00	2	54.80	54.70	-2	2,320	-0.09%
2021/06/21	0	0.00	1	54.50	54.60	-1	2,332	-0.04%
2021/06/18	1	55.60	0	0.00	55.60	1	2,331	0.04%
2021/06/17	0	0.00	1	55.00	55.10	-1	2,319	-0.04%
2021/06/16	0	0.00	20	53.90	53.90	-20	2,322	-0.86%
2021/06/15	1	53.30	1	53.60	53.90	0	2,358	0.00%
2021/06/02	1	53.30	1	53.40	53.00	0	2,605	0.00%
2021/05/31	20	53.50	0	0.00	53.20	20	2,653	0.75%
2021/05/25	1.3	53.15	0	0.00	52.50	1.3	2,717	0.05%
2021/05/21	2	51.55	0	0.00	51.40	2	2,858	0.07%
2021/05/18	0	0.00	1	50.90	51.30	-1	2,904	-0.03%
2021/05/17	6	48.68	1	47.50	47.80	5	2,908	0.17%
2021/05/14	10	53.40	14	52.69	51.50	-4	2,883	-0.14%
2021/05/13	2	51.20	0	0.00	51.00	2	2,841	0.07%
2021/05/12	7	54.64	3	51.70	52.30	4	2,799	0.14%
2021/05/11	2	56.65	39	55.37	55.40	-37	2,730	-1.36%
2021/05/10	7	60.09	1	60.00	59.70	6	2,672	0.22%
2021/05/07	1	57.90	1	58.00	59.80	0	2,622	0.00%
2021/05/05	1	56.50	0	0.00	55.50	1	2,536	0.04%
2021/05/03	4	59.63	4.2	59.08	58.60	-0.2	2,463	-0.01%
2021/04/29	10	61.77	2.8	61.59	61.20	7.2	2,412	0.30%
2021/04/28	3	61.10	0.1	60.80	61.40	2.9	2,339	0.13%
2021/04/27	1	60.70	0	61.00	61.00	1	2,310	0.04%
2021/04/26	1.3	61.05	4	61.68	61.50	-2.7	2,250	-0.12%
2021/04/23	5	59.08	7.5	58.84	60.10	-2.5	2,127	-0.12%
2021/04/22	9	58.56	5	58.70	56.50	4	2,006	0.20%
2021/04/21	21	58.03	0	0.00	58.20	21	1,903	1.10%
2021/04/20	1	57.50	10	56.84	57.80	-9	1,833	-0.49%
2021/04/19	10	55.30	6	55.40	55.40	4	1,743	0.23%
2021/04/16	0	0.00	7	54.34	54.10	-7	1,720	-0.41%
2021/04/15	5	53.30	0	0.00	53.20	5	1,761	0.28%
2021/04/14	10	53.18	3	52.63	53.20	7	1,812	0.39%
2021/04/13	5	54.90	2	54.80	53.80	3	1,883	0.16%
2021/04/12	11	55.11	0	0.00	54.90	11	2,036	0.54%
2021/04/09	4	54.95	0	0.00	55.10	4	2,016	0.20%
2021/04/08	0	0.00	7	55.04	55.60	-7	1,999	-0.35%
2021/04/07	0	0.00	1	54.10	54.40	-1	1,959	-0.05%
2021/04/01	1	53.40	0	0.00	53.20	1	1,962	0.05%
2021/03/31	2	53.20	12	52.95	52.90	-10	1,974	-0.51%
2021/03/30	1	53.20	2	53.55	53.20	-1	2,058	-0.05%
2021/03/29	4	53.55	0	0.00	53.30	4	2,091	0.19%
2021/03/25	0	0.00	1	53.00	52.90	-1	2,080	-0.05%
2021/03/23	1	53.70	2	54.00	53.50	-1	2,073	-0.05%
2021/03/22	1	53.20	1	54.00	54.30	0	2,069	0.00%
2021/03/19	1	54.30	0	0.00	54.20	1	2,071	0.05%
2021/03/18	6.3	55.12	3	56.10	55.30	3.3	2,078	0.16%
2021/03/17	4	55.10	0	0.00	55.40	4	2,070	0.19%
2021/03/16	7	55.59	9.1	55.41	55.00	-2.1	2,118	-0.10%
2021/03/15	2	54.00	1	54.40	55.00	1	2,204	0.05%
2021/03/12	2	53.70	0	0.00	53.90	2	2,162	0.09%
2021/03/11	1	54.60	6	54.32	53.70	-5	2,151	-0.23%
2021/03/10	3	53.30	0	0.00	53.00	3	2,107	0.14%
2021/03/09	4	53.40	1	53.80	53.60	3	2,105	0.14%
2021/03/08	4	53.60	7	54.44	52.90	-3	2,094	-0.14%
2021/03/05	7	53.59	7	53.76	53.70	0	2,071	0.00%
2021/03/04	13	53.34	7	54.10	53.50	6	2,057	0.29%
2021/03/03	1	52.40	2	53.30	53.40	-1	2,025	-0.05%
2021/03/02	4	52.90	2	53.60	52.80	2	2,008	0.10%
2021/02/26	4	51.95	5	52.38	52.90	-1	1,999	-0.05%
2021/02/25	6	52.77	3	53.13	52.70	3	2,025	0.15%
2021/02/24	10	53.01	30	53.41	52.60	-20	2,060	-0.97%
2021/02/23	3.5	52.37	7	53.11	53.60	-3.5	2,117	-0.17%
2021/02/22	0.5	52.18	1	52.50	52.00	-0.5	2,000	-0.02%
2021/02/19	1	51.10	1	51.70	51.50	0	1,965	0.00%
2021/02/17	1	50.50	2	50.08	50.30	-1	1,922	-0.05%
2021/02/05	0	0.00	1	48.95	49.05	-1	1,895	-0.05%
2021/02/03	1	47.85	0	0.00	47.60	1	1,901	0.05%
2021/02/01	0	0.00	5	46.65	47.05	-5	1,912	-0.26%
2021/01/22	2	48.55	0	0.00	48.75	2	1,918	0.10%
2021/01/21	1	48.45	0	0.00	48.60	1	1,912	0.05%
2021/01/20	0	0.00	58	49.45	48.95	-58	1,904	-3.05%
2021/01/19	2	50.35	0	0.00	50.30	2	1,886	0.11%
2021/01/18	1	50.10	0	0.00	50.20	1	1,890	0.05%
2021/01/15	27	50.80	0	0.00	50.80	27	1,878	1.44%
2021/01/14	0	0.00	5	51.66	51.90	-5	1,876	-0.27%
2021/01/13	6	51.20	1	51.10	51.10	5	1,860	0.27%
2021/01/12	3	50.60	0	0.00	50.50	3	1,847	0.16%
2021/01/11	0	0.00	13	51.77	51.60	-13	1,829	-0.71%
2021/01/08	6	52.38	4	52.33	51.80	2	1,795	0.11%
2021/01/07	1	52.00	2	52.25	52.30	-1	1,734	-0.06%
2021/01/06	1	52.70	5	52.22	51.70	-4	1,712	-0.23%
2021/01/05	57	52.57	5	52.36	52.50	52	1,615	3.22%
2021/01/04	24	50.53	0	0.00	50.60	24	1,440	1.67%
2020/12/31	2	50.50	1	50.30	50.20	1	1,431	0.07%
2020/12/30	0	0.00	1	50.50	50.40	-1	1,414	-0.07%
2020/12/25	2	50.55	1	50.10	50.20	1	1,359	0.07%
2020/12/24	2	51.10	2	51.05	50.70	0	1,341	0.00%
2020/12/15	0	0.00	1	49.20	49.40	-1	1,183	-0.08%
2020/12/14	0	0.00	1	50.80	50.60	-1	1,166	-0.09%
2020/12/11	0	0.00	20	49.60	49.80	-20	1,138	-1.76%
2020/12/10	3	50.77	2	50.55	50.20	1	1,103	0.09%
2020/12/09	6	50.03	11	50.85	51.60	-5	1,035	-0.48%
2020/12/07	0	0.00	1	48.25	47.95	-1	865	-0.12%
2020/12/03	1	48.75	2	48.70	48.25	-1	850	-0.12%
2020/11/30	2	48.05	1	48.10	47.80	1	820	0.12%
2020/11/26	0	0.00	8	47.53	47.80	-8	807	-0.99%
2020/11/25	0	0.00	1	48.35	47.90	-1	800	-0.12%
2020/11/24	1	49.60	5	48.96	48.35	-4	780	-0.51%
2020/11/23	3	48.77	1.1	48.50	48.40	1.9	734	0.26%
2020/11/20	13	48.50	4	48.48	48.55	9	684	1.32%
2020/11/18	0	0.00	1	46.30	46.05	-1	577	-0.17%
2020/11/13	1	46.30	0	0.00	46.10	1	610	0.16%
2020/11/10	0	0.00	1	46.60	45.90	-1	593	-0.17%
2020/11/03	10	46.20	0	0.00	45.95	10	586	1.71%
2020/10/30	5	45.00	0	0.00	44.90	5	568	0.88%
2020/10/28	5	45.50	0	0.00	45.20	5	566	0.88%
2020/10/23	0	0.00	1	44.75	44.80	-1	558	-0.18%
2020/10/15	0	0.00	1	44.90	44.85	-1	579	-0.17%
2020/10/14	2	45.70	0	0.00	45.05	2	579	0.35%
2020/09/24	0	0.00	0.1	43.95	43.20	-0.1	897	-0.01%
2020/09/16	1	44.95	0	0.00	44.85	1	1,003	0.10%
2020/09/02	0	0.00	4	45.20	45.10	-4	1,131	-0.35%
2020/08/27	3	46.05	0	0.00	45.80	3	1,275	0.24%
2020/08/20	7	44.53	0	0.00	44.05	7	1,397	0.50%
2020/08/17	2	47.50	0	0.00	47.45	2	1,414	0.14%
2020/08/14	3	47.00	0	0.00	46.95	3	1,427	0.21%
2020/08/10	2	48.00	1	48.10	47.65	1	1,529	0.07%
2020/08/06	1	47.85	0	0.00	47.80	1	1,603	0.06%
2020/08/05	1	48.40	0	0.00	48.40	1	1,669	0.06%
2020/07/31	1	47.45	0	0.00	47.40	1	1,791	0.06%
2020/07/28	2	46.23	0	0.00	46.20	2	1,852	0.11%
2020/07/27	0	0.00	0.1	46.30	46.25	-0.1	1,880	0.00%
2020/07/23	1	48.00	1	47.75	47.75	0	1,892	0.00%
2020/07/22	1	48.00	0	0.00	48.20	1	1,915	0.05%
2020/07/20	2	47.00	0	0.00	47.10	2	1,925	0.10%
2020/07/15	2	48.00	0	0.00	47.60	2	1,964	0.10%
2020/07/13	1	48.95	0	0.00	48.95	1	1,988	0.05%
2020/07/10	7	49.65	0	0.00	49.00	7	2,047	0.34%
2020/07/08	0	0.00	7	54.60	54.50	-7	1,929	-0.36%
2020/07/07	9	55.03	0	0.00	54.50	9	1,916	0.47%
2020/07/06	0	0.00	1	54.60	54.70	-1	1,927	-0.05%
2020/07/03	4	54.08	0	0.00	54.00	4	2,001	0.20%
2020/07/02	1	54.10	0	0.00	54.10	1	2,061	0.05%
2020/07/01	1	54.00	0	0.00	53.80	1	2,075	0.05%
2020/06/30	2	53.00	2	53.40	53.70	0	2,074	0.00%
2020/06/24	1	53.50	0	0.00	53.70	1	2,136	0.05%
2020/06/22	1	53.00	0	0.00	53.20	1	2,147	0.05%
2020/06/11	0	0.00	5	52.20	51.40	-5	2,297	-0.22%
2020/06/09	1	53.00	0	0.00	52.70	1	2,371	0.04%
2020/06/05	1	54.10	1	54.60	54.10	0	2,400	0.00%
2020/06/04	0	0.00	4	54.18	54.20	-4	2,401	-0.17%
2020/06/03	2	54.30	1	54.20	53.90	1	2,412	0.04%
2020/06/02	3	53.67	22	53.32	54.30	-19	2,394	-0.79%
2020/06/01	20	53.50	0	0.00	53.20	20	2,360	0.85%
2020/05/29	0	0.00	5	52.26	52.40	-5	2,346	-0.21%
2020/05/28	0	0.00	1	52.80	52.20	-1	2,368	-0.04%
2020/05/27	5	53.04	2	52.70	52.70	3	2,383	0.13%
2020/05/26	2	52.70	8	52.80	52.50	-6	2,411	-0.25%
2020/05/25	0	0.00	2	52.30	52.60	-2	2,453	-0.08%
2020/05/22	7	52.39	0	0.00	52.00	7	2,533	0.28%
2020/05/21	3	52.67	2	52.70	52.70	1	2,567	0.04%
2020/05/20	2	52.50	7	52.59	52.30	-5	2,608	-0.19%
2020/05/19	0	0.00	13	52.67	52.30	-13	2,652	-0.49%
2020/05/18	0	0.00	7	52.81	52.20	-7	2,692	-0.26%
2020/05/15	8	52.75	10	53.16	52.90	-2	2,771	-0.07%
2020/05/14	9	52.96	2	53.70	51.90	7	2,779	0.25%
2020/05/12	3	52.73	7	53.00	53.20	-4	2,868	-0.14%
2020/05/11	1	52.40	2	52.05	52.00	-1	2,880	-0.03%
2020/05/08	5	52.40	4	51.23	52.10	1	2,933	0.03%
2020/05/06	3	49.67	0	0.00	49.70	3	2,868	0.10%
2020/05/05	1	49.60	2	49.90	49.60	-1	2,905	-0.03%
2020/05/04	1	48.30	0	0.00	48.85	1	2,881	0.03%
2020/04/30	1	49.25	1	49.25	49.10	0	2,895	0.00%
2020/04/28	5	48.70	1	48.80	48.40	4	2,893	0.14%
2020/04/27	0	0.00	1	48.25	48.40	-1	2,907	-0.03%
2020/04/24	1	47.60	0	0.00	47.55	1	2,887	0.03%
2020/04/23	0	0.00	5	47.75	47.60	-5	2,884	-0.17%
2020/04/22	2	47.23	0	0.00	47.60	2	2,886	0.07%
2020/04/21	3	47.22	1	47.20	47.10	2	2,872	0.07%
2020/04/20	1	48.00	1	48.15	48.30	0	2,871	0.00%
2020/04/17	6	48.18	0	0.00	47.90	6	2,870	0.21%
2020/04/16	1	47.85	0	0.00	48.10	1	2,852	0.04%
2020/04/15	1	48.00	8	48.41	48.00	-7	2,850	-0.25%
2020/04/14	2	46.35	0	0.00	46.50	2	2,815	0.07%
2020/04/13	1	45.80	6	45.88	45.65	-5	2,849	-0.18%
2020/04/10	2	45.80	11	46.07	45.90	-9	2,883	-0.31%
2020/04/09	17	46.05	0	0.00	45.50	17	3,030	0.56%
2020/04/08	1	44.55	8	45.59	46.40	-7	2,999	-0.23%
2020/04/07	21	44.34	12	45.28	44.90	9	2,930	0.31%
2020/04/06	0	0.00	8	42.54	42.90	-8	2,996	-0.27%
2020/04/01	6	42.00	1	42.10	42.10	5	2,991	0.17%
2020/03/31	2	42.03	3	42.12	41.80	-1	3,007	-0.03%
2020/03/30	9	41.14	3	40.72	41.80	6	3,026	0.20%
2020/03/27	0	0.00	1.1	41.45	41.45	-1.1	3,005	-0.04%
2020/03/26	1	37.60	0	0.00	37.70	1	3,000	0.03%
2020/03/25	5	37.25	0	0.00	38.00	5	3,053	0.16%
2020/03/24	1	35.75	0	0.00	35.65	1	3,080	0.03%
2020/03/20	1	34.15	0	0.00	35.60	1	3,066	0.03%
2020/03/19	1	33.90	24	34.04	32.85	-23	3,032	-0.76%
2020/03/17	0	0.00	5	38.25	37.30	-5	2,963	-0.17%
2020/03/16	1	41.00	0	0.00	39.50	1	2,938	0.03%
2020/03/13	1	41.00	12	40.93	41.80	-11	2,913	-0.38%
2020/03/12	16	45.50	8	45.66	44.95	8	2,938	0.27%
2020/03/11	2	48.63	1	47.95	47.60	1	2,914	0.03%
2020/03/10	7	48.14	1	47.45	49.00	6	2,892	0.21%
2020/03/09	1	49.85	6	50.10	49.30	-5	2,871	-0.17%
2020/03/06	4	52.18	0	0.00	51.90	4	2,881	0.14%
2020/03/05	0	0.00	0.1	53.00	53.00	-0.1	2,868	0.00%
2020/03/04	2	52.50	3	52.53	52.60	-1	2,924	-0.03%
2020/03/03	3	54.03	6	54.70	53.10	-3	2,928	-0.10%
2020/03/02	11	53.27	4	53.28	53.20	7	2,975	0.24%
2020/02/27	7	53.36	5	52.98	52.40	2	2,950	0.07%
2020/02/26	5	54.14	28	54.42	53.70	-23	2,904	-0.79%
2020/02/25	16	55.06	11	55.57	54.50	5	2,847	0.18%
2020/02/24	8	54.58	22	55.22	55.50	-14	2,752	-0.51%
2020/02/21	20	55.10	7	55.09	54.70	13	2,694	0.48%
2020/02/20	4	54.85	16	55.09	54.60	-12	2,637	-0.46%
2020/02/19	5	53.96	4	54.08	54.50	1	2,578	0.04%
2020/02/18	8	54.65	17	54.61	53.70	-9	2,525	-0.36%
2020/02/17	13	53.95	7	54.17	54.20	6	2,425	0.25%
2020/02/14	12	54.02	5	54.02	54.30	7	2,397	0.29%
2020/02/13	1	52.50	0	0.00	52.60	1	2,278	0.04%
2020/02/11	0	0.00	2	51.75	52.20	-2	2,212	-0.09%
2020/02/10	0	0.00	2	49.20	49.10	-2	2,121	-0.09%
2020/02/07	2	49.50	4	50.05	49.50	-2	2,116	-0.09%
2020/02/06	8	49.93	3	50.63	50.00	5	2,101	0.24%
2020/02/05	2	48.30	1	48.70	47.90	1	2,054	0.05%
2020/02/04	1	48.25	1	49.20	48.75	0	2,041	0.00%
2020/01/31	3	47.40	0	0.00	47.70	3	2,004	0.15%
2020/01/30	5	47.10	3	46.70	46.75	2	2,010	0.10%
2020/01/20	0	0.00	1	51.30	51.10	-1	1,977	-0.05%
2020/01/17	0	0.00	1	51.70	51.40	-1	1,978	-0.05%
2020/01/14	0	0.00	2	51.55	51.60	-2	1,992	-0.10%
2020/01/13	0	0.00	1	50.40	50.40	-1	2,001	-0.05%
2020/01/09	1	50.60	1	51.10	50.40	0	2,038	0.00%
2020/01/08	4	50.68	3	50.47	50.50	1	2,026	0.05%
2020/01/07	12	51.61	14.1	51.59	51.30	-2.1	2,021	-0.10%
2020/01/06	1	53.40	1	53.00	52.50	0	1,979	0.00%
2020/01/03	9	53.57	20	54.15	53.40	-11	1,944	-0.57%
2020/01/02	1	52.70	12	53.19	52.70	-11	1,786	-0.62%
2019/12/31	4	53.20	26	53.10	53.10	-22	1,778	-1.24%
2019/12/30	34	53.67	6	53.53	53.90	28	1,770	1.58%
2019/12/27	2	52.55	3	52.10	52.60	-1	1,636	-0.06%
2019/12/26	3	53.03	5	52.90	51.80	-2	1,631	-0.12%
2019/12/25	22	52.73	14	52.92	52.70	8	1,671	0.48%
2019/12/24	1	52.20	2	52.70	52.10	-1	1,639	-0.06%
2019/12/23	3	52.10	0	0.00	52.30	3	1,631	0.18%
2019/12/20	0	0.00	6	52.10	51.70	-6	1,617	-0.37%
2019/12/19	4	51.08	0	0.00	51.20	4	1,545	0.26%
2019/12/17	0	0.00	2	50.50	50.40	-2	1,548	-0.13%
2019/12/12	1	50.80	0	0.00	50.70	1	1,570	0.06%
2019/12/11	2	51.00	0	0.00	51.00	2	1,574	0.13%
2019/12/10	0	0.00	0	51.40	51.40	0	1,594	0.00%
2019/12/09	4	52.20	5.1	52.88	52.00	-1.1	1,610	-0.07%
2019/12/06	1	51.00	1	51.00	51.90	0	1,520	0.00%
2019/12/05	0	0.00	1	51.30	51.10	-1	1,506	-0.07%
2019/12/03	5	51.86	8	51.85	51.40	-3	1,499	-0.20%
2019/12/02	1	50.70	0	0.00	50.70	1	1,449	0.07%
2019/11/29	2	52.30	5	52.62	51.60	-3	1,442	-0.21%
2019/11/28	0	0.00	2	51.00	51.40	-2	1,381	-0.14%
2019/11/27	3	51.43	1	51.50	51.40	2	1,439	0.14%
2019/11/12	0	0.00	1	49.85	49.95	-1	1,435	-0.07%
2019/11/11	1	49.10	1	48.90	49.20	0	1,435	0.00%
2019/11/08	2	50.30	5	49.53	50.20	-3	1,422	-0.21%
2019/11/07	2	47.95	0	0.00	47.75	2	1,392	0.14%
2019/11/06	1	48.55	3	48.97	48.70	-2	1,393	-0.14%
2019/11/05	1	48.35	0	0.00	48.50	1	1,413	0.07%
2019/11/04	6	48.26	0	0.00	48.40	6	1,433	0.42%
2019/10/31	1	48.85	2	48.60	48.50	-1	1,480	-0.07%
2019/10/29	0	0.00	4	49.95	49.55	-4	1,489	-0.27%
2019/10/28	1	50.70	2	51.15	50.70	-1	1,496	-0.07%
2019/10/25	1	51.30	0	0.00	51.30	1	1,498	0.07%
2019/10/24	2	51.70	1	51.50	51.70	1	1,497	0.07%
2019/10/22	1	50.90	0	0.00	50.90	1	1,476	0.07%
2019/10/21	2	51.95	3	51.40	51.30	-1	1,479	-0.07%
2019/10/17	1	51.00	0	0.00	51.00	1	1,421	0.07%
2019/10/16	1	50.40	0	0.00	50.10	1	1,436	0.07%
2019/10/14	0	0.00	4	50.60	50.70	-4	1,407	-0.28%
2019/10/08	1	50.00	0	0.00	49.85	1	1,415	0.07%
2019/10/07	1	50.90	1	51.00	50.80	0	1,431	0.00%
2019/10/04	5	50.84	5	51.00	51.00	0	1,431	0.00%
2019/10/03	2	49.80	2	50.05	50.20	0	1,446	0.00%
2019/10/01	10	50.62	17	50.64	50.40	-7	1,711	-0.41%
2019/09/27	7	49.18	0	0.00	49.10	7	1,723	0.41%
2019/09/26	5	48.90	4	49.20	49.45	1	1,733	0.06%
2019/09/24	0	0.00	1	49.05	48.65	-1	1,741	-0.06%
2019/09/23	6	49.52	9	49.27	49.05	-3	1,743	-0.17%
2019/09/20	2	50.60	2	49.98	49.35	0	1,735	0.00%
2019/09/18	5	50.80	0	0.00	50.60	5	1,701	0.29%
2019/09/17	4	50.70	4	50.60	50.60	0	1,714	0.00%
2019/09/12	1	50.10	5	50.30	49.95	-4	1,737	-0.23%
2019/09/10	0	0.00	1.1	48.21	48.30	-1.1	1,688	-0.07%
2019/09/05	1	48.20	0	0.00	48.20	1	1,676	0.06%
2019/09/03	0	0.00	20	47.84	47.80	-20	1,671	-1.20%
2019/08/30	1	49.50	1.2	48.75	47.50	-0.2	1,648	-0.01%
2019/08/29	0	0.00	2	46.90	46.85	-2	1,568	-0.13%
2019/08/27	2	45.70	0	0.00	46.50	2	1,528	0.13%
2019/08/23	25	44.21	5	44.20	44.15	20	1,483	1.35%
2019/08/21	0	0.00	0.6	44.25	44.15	-0.6	1,479	-0.04%
2019/08/19	1.1	44.02	0	0.00	44.20	1.1	1,477	0.07%
2019/08/15	1	43.30	0	0.00	43.30	1	1,474	0.07%
2019/08/12	15	43.85	0	0.00	45.25	15	1,469	1.02%
2019/08/07	1	44.00	4.1	43.70	43.05	-3.1	1,459	-0.22%
2019/08/05	6	45.92	2	45.30	45.00	4	1,455	0.27%
2019/08/02	2	47.80	0	0.00	47.05	2	1,448	0.14%
2019/08/01	1	49.00	2	49.00	48.85	-1	1,449	-0.07%
2019/07/31	0	0.00	1	49.65	49.70	-1	1,440	-0.07%
2019/07/25	1.1	50.19	0	0.00	50.10	1.1	1,414	0.08%
2019/07/24	0	0.00	3	50.50	50.10	-3	1,415	-0.21%
2019/07/19	1.1	50.10	1	50.20	50.10	0.1	1,440	0.01%
2019/07/18	0	0.00	1	50.40	50.00	-1	1,438	-0.07%
2019/07/16	0	0.00	1	51.00	51.40	-1	1,434	-0.07%
2019/07/15	2	50.90	0	0.00	50.80	2	1,438	0.14%
2019/07/12	1	51.70	0	0.00	51.70	1	1,466	0.07%
2019/07/11	1	51.60	15	52.00	51.60	-14	1,529	-0.92%
2019/07/10	2	52.30	0	0.00	52.30	2	1,523	0.13%
2019/07/09	3	52.70	20	53.20	52.20	-17	1,521	-1.12%
2019/07/08	2	54.00	2	53.90	53.80	0	1,504	0.00%
2019/07/05	11	60.12	20	60.09	60.30	-9	1,450	-0.62%
2019/07/04	5	59.28	30	59.49	59.60	-25	1,338	-1.87%
2019/07/03	1	58.80	0	0.00	58.70	1	1,374	0.07%
2019/07/02	6	58.70	9	58.68	58.70	-3	1,382	-0.22%
2019/07/01	0	0.00	2	57.90	58.40	-2	1,420	-0.14%
2019/06/27	1	57.50	0	0.00	57.40	1	1,449	0.07%
2019/06/25	5	57.64	2	57.50	56.80	3	1,503	0.20%
2019/06/24	2	57.50	4	57.38	57.60	-2	1,561	-0.13%
2019/06/20	10	56.11	1	55.90	55.90	9	1,630	0.55%
2019/06/19	1	55.00	5	54.92	55.10	-4	1,651	-0.24%
2019/06/17	0	0.00	5	54.20	54.80	-5	1,697	-0.29%
2019/06/14	5	53.50	0	0.00	53.70	5	1,698	0.29%
2019/06/13	1	53.20	0	0.00	53.20	1	1,708	0.06%
2019/06/12	5	53.54	0	0.00	53.30	5	1,731	0.29%
2019/06/11	4	53.30	4	53.35	53.40	0	1,743	0.00%
2019/06/10	0	0.00	5	52.80	52.80	-5	1,744	-0.29%
2019/06/06	7	52.90	20	52.40	52.40	-13	1,762	-0.74%
2019/06/05	7	53.40	0	0.00	53.10	7	1,766	0.40%
2019/06/04	0	0.00	2	53.60	53.10	-2	1,779	-0.11%
2019/06/03	5	53.00	0	0.00	53.10	5	1,801	0.28%
2019/05/31	0	0.00	5	53.40	53.50	-5	1,812	-0.28%
2019/05/30	2	52.85	6	52.95	53.30	-4	1,819	-0.22%
2019/05/27	8	52.08	0	0.00	52.40	8	1,916	0.42%
2019/05/24	0	0.00	10	52.00	52.00	-10	1,948	-0.51%
2019/05/23	0	0.00	1	52.20	52.00	-1	2,046	-0.05%
2019/05/22	1	52.60	1	52.70	52.50	0	2,104	0.00%
2019/05/21	1	52.00	0	0.00	52.40	1	2,164	0.05%
2019/05/20	1	52.40	4	52.00	52.00	-3	2,184	-0.14%
2019/05/17	1	53.30	1	52.90	52.10	0	2,214	0.00%
2019/05/16	0	0.00	1	52.90	52.90	-1	2,240	-0.04%
2019/05/15	0	0.00	7	53.09	53.60	-7	2,291	-0.31%
2019/05/14	7	51.89	22	50.84	52.50	-15	2,452	-0.61%
2019/05/13	6	53.23	10.3	54.07	52.80	-4.3	2,486	-0.17%
2019/05/10	2	54.90	13	55.12	55.00	-11	2,471	-0.45%
2019/05/09	0	0.00	0.8	56.00	55.70	-0.8	2,456	-0.03%
2019/05/06	1	57.30	0	0.00	57.10	1	2,463	0.04%
2019/04/30	2	57.80	1	57.30	58.10	1	2,447	0.04%
2019/04/19	0	0.00	6	60.02	59.40	-6	2,472	-0.24%
2019/04/18	2	60.10	0	0.00	59.60	2	2,500	0.08%
2019/04/17	14	60.42	8	60.79	60.60	6	2,526	0.24%
2019/04/16	1	59.70	0	0.00	59.70	1	2,457	0.04%
2019/04/12	2	58.60	0	0.00	59.00	2	2,484	0.08%
2019/04/11	9	59.44	0	0.00	58.70	9	2,480	0.36%
2019/04/10	2	59.50	6	59.37	59.30	-4	2,428	-0.16%
2019/04/09	4	60.85	9.1	60.18	60.60	-5	2,371	-0.21%
2019/04/08	37	59.40	4	59.50	59.10	33	2,269	1.45%
2019/04/03	13	58.92	3	58.83	59.00	10	2,251	0.44%
2019/04/01	10	58.10	7	58.26	58.10	3	2,198	0.14%
2019/03/29	21	58.61	0	0.00	58.60	21	2,161	0.97%
2019/03/28	20	58.35	1	58.30	58.30	19	2,168	0.88%
2019/03/27	26	58.54	5	58.60	58.80	21	2,160	0.97%
2019/03/26	30.1	57.78	57	57.89	58.30	-26.9	2,101	-1.28%
2019/03/25	0	0.00	1	55.70	55.90	-1	2,016	-0.05%
2019/03/22	35	57.30	7	57.06	56.80	28	2,021	1.38%
2019/03/21	2.1	56.61	3	57.00	57.10	-1	2,008	-0.05%
2019/03/20	1	56.10	0	0.00	56.30	1	2,032	0.05%
2019/03/19	0	0.00	1	55.50	55.40	-1	2,080	-0.05%
2019/03/18	4	55.88	3	55.80	55.80	1	2,107	0.05%
2019/03/15	2	55.60	0	0.00	55.50	2	2,164	0.09%
2019/03/13	0.1	55.40	0	0.00	55.40	0.1	2,337	0.00%
2019/03/12	1	55.80	0	0.00	55.00	1	2,403	0.04%
2019/03/11	1	55.10	1	55.20	55.30	0	2,562	0.00%
2019/03/06	6	55.82	5	56.00	55.70	1	2,931	0.03%
2019/03/05	0	0.00	5	55.72	55.70	-5	3,057	-0.16%
2019/02/27	12	55.68	7	54.87	55.10	5	3,098	0.16%
2019/02/26	6	57.32	1	58.00	56.90	5	3,068	0.16%
2019/02/25	19	57.90	4	57.98	57.40	15	3,095	0.48%
2019/02/22	10	58.14	9.5	58.02	57.50	0.6	3,106	0.02%
2019/02/21	8.1	56.82	1	57.20	57.80	7.1	3,052	0.23%
2019/02/20	17	56.50	8	56.76	56.50	9	3,038	0.30%
2019/02/19	20	55.94	2	55.80	56.00	18	3,141	0.57%
2019/02/18	1	55.60	0	0.00	55.60	1	3,151	0.03%
2019/02/15	0.2	54.80	0	0.00	54.80	0.2	3,167	0.00%
2019/02/14	1.3	55.65	6	57.03	55.90	-4.7	3,192	-0.15%
2019/02/13	17	56.77	26	56.26	56.80	-9	3,200	-0.28%
2019/02/12	0	0.00	9.5	54.58	54.60	-9.5	3,108	-0.31%
2019/02/11	1	53.10	2	53.20	53.40	-1	3,138	-0.03%
2019/01/30	2.1	52.90	0	0.00	52.70	2.1	3,250	0.06%
2019/01/29	0	0.00	1	52.70	53.00	-1	3,320	-0.03%
2019/01/28	6	53.12	5	53.60	52.80	1	3,383	0.03%
2019/01/25	1.1	52.99	1	52.50	53.00	0.1	3,662	0.00%
2019/01/24	0.5	52.10	0	0.00	52.10	0.5	3,831	0.01%
2019/01/23	1	52.00	0.2	52.10	52.10	0.8	3,958	0.02%
2019/01/22	3	52.33	0	0.00	52.30	3	4,033	0.07%
2019/01/21	0.2	52.80	0	0.00	52.70	0.2	4,099	0.00%
2019/01/18	0.2	52.70	0	0.00	52.70	0.2	4,159	0.00%
2019/01/15	5	52.36	0	0.00	52.00	5	4,364	0.11%
2019/01/14	1	51.20	0	0.00	51.30	1	4,389	0.02%
2019/01/11	1	51.80	1	53.10	51.80	0	4,471	0.00%
2019/01/09	1	53.20	0	0.00	53.60	1	4,494	0.02%
2019/01/08	5	52.16	1	52.30	52.30	4	4,500	0.09%
2019/01/07	0.1	52.30	4	52.30	52.30	-4	4,606	-0.09%
2019/01/04	5	50.00	2	51.40	50.50	3	4,730	0.06%
2019/01/03	3	51.40	3	52.13	51.30	0	4,826	0.00%
2019/01/02	1	52.90	1	53.30	52.90	0	4,913	0.00%
2018/12/27	3	53.70	0	0.00	53.00	3	5,177	0.06%
2018/12/24	0	0.00	0	54.40	54.40	0	5,259	0.00%
2018/12/20	1	53.50	0	0.00	53.40	1	5,411	0.02%
2018/12/18	0.1	54.90	0	0.00	54.90	0.1	5,461	0.00%
2018/12/14	10	55.50	0	0.00	55.40	10	5,569	0.18%
2018/12/13	1	55.60	0	0.00	55.90	1	5,612	0.02%
2018/12/12	6	56.60	6	57.30	56.70	0	5,638	0.00%
2018/12/10	2	55.05	2	56.00	55.60	0	5,704	0.00%
2018/12/07	3	56.87	13	56.23	57.00	-10	5,715	-0.17%
2018/12/06	14.1	56.80	14	58.04	55.90	0.1	5,769	0.00%
2018/12/05	2.1	59.10	0	0.00	59.10	2.1	5,686	0.04%
2018/12/04	0.1	60.10	85	61.37	60.10	-85	5,716	-1.49%
2018/12/03	108	61.25	24	60.69	61.40	84	5,670	1.48%	大買/
2018/11/30	0	0.00	1	55.90	55.90	-1	5,484	-0.02%
2018/11/29	3	55.30	4	55.03	54.10	-1	5,439	-0.02%
2018/11/27	0	0.00	2	53.20	53.30	-2	5,418	-0.04%
2018/11/26	0	0.00	1	52.10	52.20	-1	5,449	-0.02%
2018/11/23	2	51.65	1	51.60	51.60	1	5,541	0.02%
2018/11/22	0.1	52.00	2	54.00	52.00	-2	5,623	-0.03%
2018/11/21	2	53.00	2	52.50	53.00	0	5,673	0.00%
2018/11/20	0	0.00	13	52.69	52.40	-13	5,798	-0.22%
2018/11/19	7	53.16	4.1	52.88	53.10	2.9	5,830	0.05%
2018/11/16	15	53.95	5.1	53.41	52.30	10	5,851	0.17%
2018/11/15	1	52.10	2	52.00	52.10	-1	5,729	-0.02%
2018/11/14	4.1	52.07	4	51.78	51.50	0.1	5,744	0.00%
2018/11/13	2	51.35	4	50.95	52.00	-2	5,773	-0.03%
2018/11/12	6	51.43	10	51.80	51.80	-4	5,901	-0.07%
2018/11/09	7	51.89	7	51.26	52.50	0	6,046	0.00%
2018/11/08	7	51.29	8	51.59	50.50	-1	6,077	-0.02%
2018/11/07	8	51.16	4	51.15	51.20	4	6,133	0.07%
2018/11/06	0	0.00	3	50.60	48.80	-3	6,293	-0.05%
2018/11/05	3	51.10	0	0.00	50.90	3	6,329	0.05%
2018/11/02	15	51.92	17.1	52.38	50.70	-2.1	6,343	-0.03%
2018/11/01	7	50.47	9	50.36	50.60	-2	6,151	-0.03%
2018/10/31	13	48.38	10	48.23	47.95	3	6,046	0.05%
2018/10/30	0	0.00	3.1	45.70	45.55	-3.1	6,003	-0.05%
2018/10/29	0	0.00	2	48.00	47.70	-2	6,061	-0.03%
2018/10/26	25	47.41	25	47.44	46.95	0	6,170	0.00%
2018/10/25	0	0.00	0.1	46.40	46.35	-0.1	6,150	0.00%
2018/10/24	5	49.78	12.2	50.10	50.00	-7.2	6,195	-0.12%
2018/10/23	7	51.59	4	52.03	50.60	3	6,234	0.05%
2018/10/22	0	0.00	4	51.55	52.90	-4	6,218	-0.06%
2018/10/19	4	50.60	19	50.44	51.50	-15	6,228	-0.24%
2018/10/18	3	53.23	0.2	53.00	53.00	2.8	6,193	0.05%
2018/10/17	4	54.30	4	53.70	53.30	0	6,244	0.00%
2018/10/16	0	0.00	4	53.80	53.50	-4	6,289	-0.06%
2018/10/15	9	54.34	4	54.75	53.10	5	6,343	0.08%
2018/10/12	15	53.98	1	53.60	53.40	14	6,315	0.22%
2018/10/11	1	50.60	1	51.80	50.40	0	6,322	0.00%
2018/10/09	5	56.24	15	55.45	56.00	-10	6,321	-0.16%
2018/10/08	34	53.68	28	53.79	54.60	6	6,297	0.10%
2018/10/05	4	55.55	2	57.30	53.40	2	6,270	0.03%
2018/10/04	7	59.93	3.1	59.32	58.40	3.9	6,226	0.06%
2018/10/03	2	60.90	6	60.58	59.90	-4	6,376	-0.06%
2018/10/02	4	61.60	0	0.00	61.10	4	6,552	0.06%
2018/10/01	27	61.24	96	61.08	61.20	-69	6,768	-1.02%
2018/09/28	207	60.60	113	61.11	60.50	94	7,048	1.33%	大買/大賣/
2018/09/27	0	0.00	1.1	61.78	60.00	-1.1	7,545	-0.01%
2018/09/26	0.7	62.20	0	0.00	62.10	0.7	7,766	0.01%
2018/09/21	5	63.14	5	62.96	63.80	0	8,413	0.00%
2018/09/19	6	65.63	7	64.63	63.10	-1	8,571	-0.01%
2018/09/18	1	64.60	0	0.00	64.60	1	8,656	0.01%
2018/09/17	2	67.30	4	67.70	67.10	-2	8,659	-0.02%
2018/09/14	5	66.74	3	68.00	67.30	2	8,694	0.02%
2018/09/13	0	0.00	2	67.00	65.00	-2	8,758	-0.02%
2018/09/12	1	66.00	0	0.00	66.00	1	8,844	0.01%
2018/09/11	0	0.00	12	68.55	68.20	-12	8,965	-0.13%
2018/09/10	3	68.67	20.1	68.21	68.10	-17.1	9,031	-0.19%
2018/09/07	8	68.11	0.1	68.20	68.00	7.9	9,167	0.09%
2018/09/05	3	72.73	0	0.00	71.70	3	9,268	0.03%
2018/09/04	0	0.00	2	73.15	72.50	-2	9,285	-0.02%
2018/09/03	2	74.30	1	72.70	71.20	1	9,265	0.01%
2018/08/31	6	74.40	4	75.10	75.40	2	9,226	0.02%
2018/08/30	2	73.95	4	74.38	74.90	-2	9,226	-0.02%
2018/08/29	4	73.38	15.1	73.28	73.30	-11.1	9,223	-0.12%
2018/08/28	5	72.48	3	72.67	72.60	2	9,173	0.02%
2018/08/27	314	70.22	303	70.59	72.30	11	9,107	0.12%	大買/大賣/
2018/08/24	2	68.30	2	68.40	67.40	0	8,980	0.00%
2018/08/23	2	70.10	2	70.70	67.90	0	9,020	0.00%
2018/08/20	3	70.30	3	70.80	71.40	0	9,777	0.00%
2018/08/17	10	72.50	10	69.35	69.70	0	10,266	0.00%
2018/08/16	20	71.86	23	72.18	72.60	-3	10,553	-0.03%
2018/08/15	7	67.01	7	66.86	69.10	0	10,890	0.00%
2018/08/14	6	67.37	2	69.20	68.70	4	11,362	0.04%
2018/08/13	4	65.35	14	65.56	65.00	-10	11,680	-0.09%
2018/08/10	17	70.70	12	70.61	69.60	5	11,934	0.04%
2018/08/09	5	71.04	0	0.00	70.30	5	12,220	0.04%
2018/08/08	1	70.20	16	73.50	70.50	-15	12,542	-0.12%
2018/08/07	141	72.13	123	72.58	72.90	18	13,355	0.13%	大買/大賣/
2018/08/06	3	72.30	3	72.00	70.50	0	13,853	0.00%
2018/08/03	6	71.37	10	71.43	72.50	-4	14,284	-0.03%
2018/08/02	3	71.87	2	73.65	70.50	1	14,559	0.01%
2018/08/01	3	76.07	2	75.85	75.90	1	14,978	0.01%
2018/07/31	4	75.60	9	75.27	76.30	-5	15,445	-0.03%
2018/07/30	1	88.00	0	0.00	82.10	1	15,655	0.01%
2018/07/27	4	89.08	4	89.28	88.90	0	15,683	0.00%
2018/07/26	5	89.40	1	89.70	87.90	4	15,758	0.03%
2018/07/25	9	87.49	7	87.97	88.50	2	15,844	0.01%
2018/07/24	7	86.74	8	85.96	87.00	-1	15,939	-0.01%
2018/07/23	3	83.90	7	83.97	85.00	-4	16,132	-0.02%
2018/07/20	5	83.24	1	87.20	82.60	4	16,223	0.02%
2018/07/19	6	86.22	9	86.32	87.30	-3	16,316	-0.02%
2018/07/18	10	85.60	4	88.15	86.20	6	16,565	0.04%
2018/07/17	5	92.30	10	89.33	88.90	-5	16,767	-0.03%
2018/07/16	3	92.70	4	91.55	91.90	-1	16,829	-0.01%
2018/07/13	5	94.10	4	94.38	92.20	1	17,138	0.01%
2018/07/12	10	91.30	13	92.33	93.90	-3	17,219	-0.02%
2018/07/11	5	92.20	1	91.80	91.00	4	17,423	0.02%
2018/07/10	13	97.38	2	96.40	95.80	11	17,435	0.06%
2018/07/09	3	94.50	6	97.00	95.10	-3	17,331	-0.02%
2018/07/06	8	95.50	3	94.57	94.80	5	17,181	0.03%
2018/07/05	23	99.58	26	100.87	95.20	-3	17,014	-0.02%
2018/07/04	9	98.03	16	97.05	98.30	-7	16,627	-0.04%
2018/07/03	26	97.98	26	98.40	96.40	0	16,429	0.00%
2018/07/02	1	94.00	5	93.06	93.10	-4	15,966	-0.03%
2018/06/29	10	92.25	11	93.15	91.80	-1	15,835	-0.01%
2018/06/28	1	88.40	5	89.14	90.10	-4	15,658	-0.03%
2018/06/27	18	90.71	18	90.42	87.80	0	15,684	0.00%
2018/06/26	1	85.60	1	85.20	89.00	0	15,575	0.00%
2018/06/25	3	87.27	5	88.82	85.60	-2	15,552	-0.01%
2018/06/22	28	90.44	22	89.04	88.10	6	15,578	0.04%
2018/06/21	1	88.40	2	88.70	89.20	-1	15,483	-0.01%
2018/06/20	2	89.80	3	83.57	85.20	-1	15,489	-0.01%
2018/06/19	0	0.00	1	89.50	88.10	-1	15,566	-0.01%
2018/06/15	12	88.56	31	88.94	87.80	-19	15,548	-0.12%
2018/06/14	8	94.10	94	94.17	91.30	-86	15,445	-0.56%
2018/06/13	1	92.00	6	92.83	93.90	-5	15,302	-0.03%
2018/06/12	91	96.14	3	94.50	94.10	88	15,377	0.57%
2018/06/11	3	95.00	2	95.55	95.90	1	15,414	0.01%
2018/06/08	5	93.92	2	93.45	93.70	3	15,643	0.02%
2018/06/07	4	98.35	6	99.12	97.70	-2	15,673	-0.01%
2018/06/06	9	97.71	5	99.10	98.00	4	15,852	0.03%
2018/06/05	2	94.40	13	92.35	94.30	-11	15,948	-0.07%
2018/06/04	3	96.27	1	95.80	94.50	2	16,133	0.01%
2018/06/01	3	93.47	0	0.00	94.50	3	16,607	0.02%
2018/05/31	7	96.13	4	95.15	94.00	3	17,080	0.02%
2018/05/30	13	98.04	9.2	97.48	99.70	3.8	17,127	0.02%
2018/05/29	11	99.92	21	100.19	99.60	-10	16,957	-0.06%
2018/05/28	62	101.56	35	101.52	102.00	27	16,643	0.16%
2018/05/25	93	96.54	85	97.06	96.50	8	16,179	0.05%
2018/05/24	10.1	93.32	17.5	93.49	93.50	-7.4	15,659	-0.05%
2018/05/23	11	91.50	55.2	89.44	91.30	-44.2	15,428	-0.29%
2018/05/22	68	95.69	41	95.70	95.90	27	14,984	0.18%
2018/05/21	25	85.75	24	86.66	89.60	1	14,423	0.01%
2018/05/18	13	81.82	7	81.79	81.70	6	13,984	0.04%
2018/05/17	28	79.36	34	79.38	79.10	-6	13,578	-0.04%
2018/05/16	24.2	84.01	36	83.85	85.90	-11.8	13,246	-0.09%
2018/05/15	83	85.97	86	85.47	85.10	-3	12,870	-0.02%
2018/05/14	31.1	80.75	20	81.02	81.80	11.1	12,017	0.09%
2018/05/11	17	77.25	11	76.61	75.80	6	11,466	0.05%
2018/05/10	5	80.28	12.1	79.75	79.10	-7.1	11,006	-0.06%
2018/05/09	33	80.12	25	80.81	78.50	8	10,666	0.07%
2018/05/08	22	78.25	15	76.93	77.50	7	10,115	0.07%
2018/05/07	1	76.50	15	76.85	77.80	-14	9,597	-0.15%
2018/05/04	23	71.05	24	72.04	70.80	-1	9,243	-0.01%
2018/05/03	5	69.74	8	69.95	69.60	-3	9,098	-0.03%
2018/05/02	7	72.83	2	71.50	71.30	5	8,983	0.06%
2018/04/30	25	72.92	47	72.77	71.80	-22	8,844	-0.25%
2018/04/27	20	72.45	10	72.31	74.00	10	8,709	0.11%
2018/04/26	11.1	71.79	2	69.90	68.60	9.1	8,446	0.11%
2018/04/25	18	70.83	14	70.70	70.90	4	8,256	0.05%
2018/04/24	9	75.50	47	75.12	72.50	-38	8,042	-0.47%
2018/04/23	35.1	80.60	28	79.90	80.00	7.1	7,727	0.09%
2018/04/20	16	77.20	20.1	77.78	76.50	-4.1	7,371	-0.05%
2018/04/19	50	77.80	28	77.87	75.60	22	7,196	0.31%
2018/04/18	8	73.51	13	73.20	74.90	-5	6,813	-0.07%
2018/04/17	42	70.65	15.1	68.44	68.10	26.9	6,720	0.40%
2018/04/16	3	66.63	5	68.50	68.70	-2	6,432	-0.03%
2018/04/13	2	62.30	2	62.55	62.50	0	6,243	0.00%
2018/04/12	10	60.00	13	60.52	60.60	-3	6,187	-0.05%
2018/04/11	8	59.81	8	59.71	59.00	0	6,129	0.00%
2018/04/10	10	58.73	24	57.51	58.60	-14	6,043	-0.23%
2018/04/09	13	55.22	10	55.90	55.90	3	6,096	0.05%
2018/04/03	11	53.10	11	53.53	53.20	0	6,216	0.00%
2018/04/02	0	0.00	1	53.30	53.70	-1	6,184	-0.02%
2018/03/31	0	0.00	1	52.40	52.40	-1	6,107	-0.02%
2018/03/30	10	53.60	6	53.58	51.90	4	6,092	0.07%
2018/03/27	1	52.50	1	52.20	52.40	0	5,911	0.00%
2018/03/26	0	0.00	2	52.80	52.40	-2	5,826	-0.03%
2018/03/23	8.1	52.38	4	51.08	51.80	4.1	5,762	0.07%
2018/03/22	23	52.62	27	53.08	52.90	-4	5,644	-0.07%
2018/03/21	2	49.75	0	0.00	50.50	2	5,387	0.04%
2018/03/20	1	48.80	2	49.60	48.70	-1	5,265	-0.02%
2018/03/16	10	49.60	6	49.53	48.80	4	5,075	0.08%
2018/03/15	1	48.25	12	48.33	48.45	-11	4,939	-0.22%
2018/03/14	5	49.30	9	49.32	48.60	-4	4,850	-0.08%
2018/03/13	3	47.38	5	46.94	48.20	-2	4,569	-0.04%
2018/03/12	21	48.22	3	47.83	47.40	18	4,467	0.40%
2018/03/09	6	46.52	6	46.70	47.85	0	4,241	0.00%
2018/03/08	2	45.65	8	46.28	45.90	-6	4,074	-0.15%
2018/03/07	27	46.02	21	45.91	45.50	6	3,858	0.16%
2018/03/06	37	43.42	44	43.49	43.70	-7	3,374	-0.21%
2018/03/05	2	40.85	1	40.50	40.75	1	2,885	0.03%
2018/03/01	0	0.00	2	38.70	38.45	-2	2,822	-0.07%
2018/02/27	3	38.48	0	0.00	38.10	3	2,891	0.10%
2018/02/26	0	0.00	2	38.73	38.75	-2	2,890	-0.07%
2018/02/23	7	41.34	10	40.41	39.25	-3	2,857	-0.10%
2018/02/22	7	39.09	10	39.60	40.10	-3	2,660	-0.11%
2018/02/21	6	38.33	0	0.00	38.10	6	2,576	0.23%
2018/02/12	4	37.79	0	0.00	37.60	4	2,584	0.15%
2018/02/09	0	0.00	9	36.19	38.05	-9	2,646	-0.34%
2018/02/08	1	37.70	0	0.00	37.70	1	2,741	0.04%
2018/02/07	0	0.00	1	37.80	37.65	-1	2,672	-0.04%
2018/02/06	4	37.08	0	0.00	37.05	4	2,659	0.15%
2018/02/05	1	38.00	0	0.00	39.05	1	2,617	0.04%
2018/02/02	1	39.05	2	39.20	39.20	-1	2,606	-0.04%
2018/02/01	0	0.00	7.2	38.48	38.50	-7.2	2,552	-0.28%
2018/01/31	0	0.00	20	36.37	37.90	-20	2,481	-0.81%
2018/01/29	0	0.00	1	36.85	36.65	-1	2,428	-0.04%
2018/01/26	4	36.53	0	0.00	36.65	4	2,422	0.17%
2018/01/24	0	0.00	2	36.90	37.05	-2	2,405	-0.08%
2018/01/23	2	37.75	3	37.50	36.95	-1	2,404	-0.04%
2018/01/22	2	37.43	5	37.65	37.75	-3	2,388	-0.13%
2018/01/18	1	37.35	0	0.00	37.00	1	2,355	0.04%
2018/01/15	2	37.70	0	0.00	37.35	2	2,313	0.09%
2018/01/12	2	37.40	0	0.00	37.80	2	2,291	0.09%
2018/01/11	0	0.00	6	38.21	37.40	-6	2,274	-0.26%
2018/01/10	8	36.67	0	0.00	36.60	8	2,179	0.37%
2018/01/09	4	37.63	1	37.70	37.30	3	2,152	0.14%
2018/01/08	12	38.33	0	0.00	37.50	12	2,120	0.57%
2018/01/05	4	39.50	0	0.00	39.25	4	2,060	0.19%
2018/01/04	3	39.40	3	39.97	39.75	0	2,004	0.00%
2018/01/03	29	39.74	21	40.29	39.00	8	1,931	0.41%
2018/01/02	10	38.10	11	38.57	39.05	-1	1,675	-0.06%