元太 (8069)-德信-中正券商分點個股進出

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
250.0
漲跌
▲3.5
漲幅
+1.42%
成交量
6,332張
產業
上櫃光電類股
1446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－德信-中正券商分點個股進出

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

德信-中正券商分點個股進出
德信-中正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
2024/06/14	0	0.00	0.1	249.50	250.00	-0.1	6,152	0.00%
2024/06/13	1	244.00	1	246.50	246.50	0	6,150	0.00%
2024/06/12	0	0.00	0.1	242.00	243.00	-0.1	6,061	0.00%
2024/06/11	0	0.00	4.2	230.68	232.50	-4.2	5,905	-0.07%
2024/06/06	1	214.50	0	0.00	215.00	1	5,861	0.02%
2024/06/05	1.1	216.82	0	0.00	215.50	1.1	5,941	0.02%
2024/05/30	1	219.50	0	0.00	220.00	1	6,424	0.02%
2024/05/29	0.1	225.50	0	0.00	227.00	0.1	6,488	0.00%
2024/05/24	4	222.75	2	227.00	227.00	2	6,874	0.03%
2024/05/23	0	0.00	3.1	223.90	225.50	-3.1	6,933	-0.04%
2024/05/22	0	0.00	3	218.00	216.50	-3	6,831	-0.04%
2024/05/20	1	209.50	0	0.00	212.50	1	6,921	0.01%
2024/05/17	1	208.50	0	0.00	209.00	1	6,992	0.01%
2024/05/16	3	214.33	0	0.00	210.50	3	7,020	0.04%
2024/05/14	1	214.00	1	214.00	214.00	0	7,213	0.00%
2024/05/13	0	0.00	1	219.50	219.00	-1	7,201	-0.01%
2024/05/08	2.1	210.95	1	208.50	209.50	1.1	7,447	0.01%
2024/05/07	1	219.00	1	215.50	217.00	0	7,477	0.00%
2024/04/30	0.1	215.00	0	0.00	210.00	0.1	8,213	0.00%
2024/04/29	1.1	223.45	0	0.00	220.50	1.1	8,180	0.01%
2024/04/24	1	210.00	0	0.00	209.00	1	7,906	0.01%
2024/04/22	1	204.00	3	207.00	207.00	-2	7,885	-0.03%
2024/04/17	3.1	232.00	1	229.00	229.00	2.1	7,574	0.03%
2024/04/16	1	238.00	3	237.33	237.00	-2	7,500	-0.03%
2024/04/15	1.1	242.00	1	241.00	241.00	0.1	7,467	0.00%
2024/04/10	0	0.00	2.1	239.24	240.00	-2.1	7,391	-0.03%
2024/04/08	1	233.50	1	234.00	232.00	0	7,348	0.00%
2024/04/02	1	228.00	0	0.00	230.00	1	7,325	0.01%
2024/03/29	0	0.00	1	235.50	229.00	-1	7,556	-0.01%
2024/03/26	1	231.50	0	0.00	229.50	1	7,926	0.01%
2024/03/25	1	236.00	0	0.00	237.00	1	7,892	0.01%
2024/03/22	1.1	234.09	1	236.50	236.50	0.1	7,858	0.00%
2024/03/21	1	236.50	0	0.00	236.50	1	7,785	0.01%
2024/03/19	1	242.00	1	239.50	239.50	0	7,963	0.00%
2024/03/18	0	0.00	1	239.00	244.50	-1	7,934	-0.01%
2024/03/15	1	234.50	0	0.00	234.00	1	7,914	0.01%
2024/03/14	0	0.00	0.1	234.00	235.50	-0.1	7,900	0.00%
2024/03/12	1	235.50	1	237.00	236.00	0	7,793	0.00%
2024/03/08	2.1	227.36	0	0.00	222.50	2.1	7,635	0.03%
2024/03/06	1	239.00	1	241.00	241.00	0	7,264	0.00%
2024/03/05	2.1	242.31	1	241.00	241.00	1.1	7,259	0.02%
2024/03/04	2	246.00	0	0.00	246.50	2	7,191	0.03%
2024/03/01	3	250.33	11	245.86	253.00	-8	7,109	-0.11%
2024/02/29	13	243.77	5	241.80	246.00	8	6,948	0.12%
2024/02/27	0	0.00	1.1	226.27	230.00	-1.1	6,664	-0.02%
2024/02/26	1	223.50	0	0.00	223.50	1	6,590	0.02%
2024/02/23	1	231.00	1	231.50	231.50	0	6,505	0.00%
2024/02/19	0.1	221.00	0	0.00	223.00	0.1	6,536	0.00%
2024/02/05	0	0.00	2	217.75	217.00	-2	6,278	-0.03%
2024/02/02	1.1	214.95	1	213.50	214.00	0.1	6,223	0.00%
2024/02/01	3	214.50	3	214.50	213.50	0	6,168	0.00%
2024/01/31	1	212.00	0.1	216.00	208.00	0.9	6,050	0.01%
2024/01/29	2	214.50	2.1	215.90	216.00	-0.1	5,987	0.00%
2024/01/26	4	211.75	7	212.43	217.00	-3	5,799	-0.05%
2024/01/25	1	199.50	5	200.20	200.50	-4	5,280	-0.08%
2024/01/24	1	197.00	1	197.00	193.50	0	5,127	0.00%
2024/01/23	1	192.50	1	194.00	195.50	0	5,071	0.00%
2024/01/19	3	191.17	3	189.00	187.00	0	4,987	0.00%
2024/01/18	0	0.00	31	185.23	185.00	-31	4,944	-0.63%
2024/01/17	31	181.00	0	0.00	182.50	31	4,926	0.63%
2024/01/16	10	183.50	15	185.00	186.00	-5	4,946	-0.10%
2024/01/15	5	188.60	2	186.00	187.00	3	5,088	0.06%
2024/01/12	3	189.00	2	187.00	187.50	1	5,205	0.02%
2024/01/10	1	188.00	8	185.75	187.00	-7	5,293	-0.13%
2024/01/08	8	193.88	51	196.40	192.00	-43	5,267	-0.82%
2024/01/03	51.1	190.56	2	190.75	189.50	49.1	5,427	0.90%
2024/01/02	0.1	195.00	0	0.00	195.00	0.1	5,495	0.00%
2023/12/29	2	198.00	9	199.33	197.00	-7	5,531	-0.13%
2023/12/28	13	201.50	104	200.46	201.50	-91	5,510	-1.65%	大賣/
2023/12/27	4	201.00	4.1	200.90	203.00	-0.1	5,510	0.00%
2023/12/26	40	194.00	0	0.00	193.50	40	5,340	0.75%
2023/12/25	26	199.13	8.1	198.06	197.00	17.9	5,297	0.34%
2023/12/22	41	198.49	141.4	195.59	197.00	-100.4	5,205	-1.93%	大賣/
2023/12/21	7	181.57	6	181.83	182.00	1	4,892	0.02%
2023/12/20	2	181.50	4	180.75	181.00	-2	4,888	-0.04%
2023/12/19	1.1	178.45	6	177.25	177.00	-4.9	4,911	-0.10%
2023/12/18	4	178.88	6	177.67	178.50	-2	4,963	-0.04%
2023/12/15	3	181.67	0	0.00	180.00	3	5,028	0.06%
2023/12/14	5	180.40	0	180.50	181.00	5	4,950	0.10%
2023/12/08	2	180.75	1	178.50	178.50	1	5,027	0.02%
2023/12/04	0	0.00	0.1	183.00	181.00	-0.1	5,328	0.00%
2023/12/01	1	182.00	1.1	180.64	180.50	-0.1	5,345	0.00%
2023/11/30	2	180.00	0	0.00	183.00	2	5,332	0.04%
2023/11/28	0.1	174.00	0	0.00	175.50	0.1	5,343	0.00%
2023/11/21	1	177.50	0	0.00	176.00	1	5,460	0.02%
2023/11/17	0.1	181.00	0	0.00	181.00	0.1	5,543	0.00%
2023/11/15	0	0.00	0.2	179.00	180.00	-0.2	5,481	0.00%
2023/11/13	0	0.00	15	176.00	174.50	-15	6,164	-0.24%
2023/11/08	15	170.83	0	0.00	171.00	15	6,735	0.22%
2023/11/07	1	168.00	0	0.00	168.50	1	6,755	0.01%
2023/11/06	0.1	173.50	0.1	178.50	173.00	0	6,738	0.00%
2023/11/02	0	0.00	0.1	171.50	172.00	-0.1	6,707	0.00%
2023/10/26	0.1	168.50	0	0.00	167.00	0.1	7,216	0.00%
2023/10/24	0.1	167.00	0	0.00	170.00	0.1	7,342	0.00%
2023/10/23	0.1	171.00	0	0.00	168.00	0.1	7,307	0.00%
2023/10/20	5.1	173.52	0	0.00	173.00	5.1	7,205	0.07%
2023/10/19	0.1	178.00	0	0.00	178.50	0.1	7,130	0.00%
2023/10/18	20	180.50	1	180.00	180.00	19	7,122	0.27%
2023/10/12	0	0.00	2	185.00	185.00	-2	7,245	-0.03%
2023/10/11	1	178.00	1	181.00	181.00	0	7,233	0.00%
2023/10/06	15	183.83	15	183.00	182.00	0	7,202	0.00%
2023/10/05	0	0.00	6.2	182.98	182.50	-6.2	7,158	-0.09%
2023/10/04	0.1	178.50	15	178.83	178.00	-14.9	7,171	-0.21%
2023/10/03	0	0.00	1	182.00	179.50	-1	7,188	-0.01%
2023/10/02	14	182.11	3	181.67	181.50	11	7,202	0.15%
2023/09/27	0.1	179.00	0	0.00	178.50	0.1	7,294	0.00%
2023/09/22	1	176.00	0	0.00	179.50	1	7,489	0.01%
2023/09/21	0	0.00	6	178.50	178.00	-6	7,579	-0.08%
2023/09/20	0	0.00	0.1	184.00	180.00	-0.1	7,664	0.00%
2023/09/19	16	185.50	2	182.25	181.00	14	7,767	0.18%
2023/09/15	4	180.38	1	180.00	180.00	3	8,323	0.04%
2023/09/13	1.1	175.05	0	0.00	174.00	1.1	8,346	0.01%
2023/09/12	2.2	173.80	1	172.00	172.00	1.2	8,365	0.01%
2023/09/11	1	178.50	0	0.00	178.50	1	8,287	0.01%
2023/09/08	21.1	180.22	0	0.00	179.50	21.1	8,389	0.25%
2023/09/06	62	186.43	0	0.00	186.50	62	8,648	0.72%
2023/09/05	25	185.40	0	0.00	185.00	25	8,865	0.28%
2023/09/04	1	186.50	1	184.50	184.00	0	8,982	0.00%
2023/09/01	0	0.00	2	188.50	188.00	-2	9,011	-0.02%
2023/08/31	0	0.00	0.2	183.50	182.50	-0.2	9,077	0.00%
2023/08/30	3	183.83	0	0.00	182.50	3	9,211	0.03%
2023/08/29	1	183.50	3	183.83	184.50	-2	9,456	-0.02%
2023/08/28	1	181.00	0	0.00	181.50	1	9,482	0.01%
2023/08/24	6	186.92	7	184.93	185.00	-1	9,619	-0.01%
2023/08/23	1	179.50	1	180.00	180.00	0	9,749	0.00%
2023/08/21	1	181.50	0	0.00	179.50	1	9,991	0.01%
2023/08/17	36	177.10	36	176.68	183.50	0	9,996	0.00%
2023/08/16	18.1	193.23	17	192.74	191.00	1.1	9,513	0.01%
2023/08/15	4	201.50	2	207.25	202.50	2	9,446	0.02%
2023/08/14	3	200.67	0	0.00	201.00	3	9,624	0.03%
2023/08/11	3	205.67	2	204.50	204.50	1	9,901	0.01%
2023/08/10	2	210.50	10	211.50	208.50	-8	10,024	-0.08%
2023/08/09	6	224.00	11	218.45	218.00	-5	9,974	-0.05%
2023/08/08	2	226.50	2	226.75	225.50	0	10,000	0.00%
2023/08/07	5	225.50	1	226.50	228.00	4	9,996	0.04%
2023/08/04	10	216.50	10	217.00	217.50	0	9,939	0.00%
2023/08/02	2	221.75	1	224.00	220.50	1	9,958	0.01%
2023/07/31	11	228.73	7	226.14	225.00	4	10,323	0.04%
2023/07/26	0	0.00	2	208.50	208.50	-2	11,395	-0.02%
2023/07/25	2	206.00	0	0.00	208.00	2	11,620	0.02%
2023/07/24	2	209.50	1	208.50	208.50	1	11,671	0.01%
2023/07/21	1	210.00	2	214.25	215.00	-1	11,738	-0.01%
2023/07/13	2	224.25	1.1	222.07	221.00	1	12,382	0.01%
2023/07/05	1	228.00	0	0.00	223.50	1	13,110	0.01%
2023/07/04	0	0.00	1	224.00	224.50	-1	13,391	-0.01%
2023/06/30	1	217.50	1	221.50	225.00	0	13,825	0.00%
2023/06/29	1	216.00	2	219.00	220.50	-1	13,824	-0.01%
2023/06/28	2	211.25	2	214.00	215.00	0	13,779	0.00%
2023/06/27	2	211.75	2	211.75	211.50	0	13,714	0.00%
2023/06/26	3	205.83	2	208.75	207.50	1	13,656	0.01%
2023/06/21	1	224.50	0	0.00	222.00	1	13,254	0.01%
2023/06/20	1	222.50	7	225.21	227.00	-6	13,325	-0.05%
2023/06/16	0	0.00	0	233.00	228.50	0	13,454	0.00%
2023/06/14	2	234.50	0	0.00	235.00	2	13,455	0.01%
2023/06/13	2	234.25	3.2	237.72	241.00	-1.2	13,480	-0.01%
2023/06/12	2	227.50	1	227.00	226.50	1	13,457	0.01%
2023/06/09	0	0.00	2	225.75	227.00	-2	13,641	-0.01%
2023/06/08	1	220.50	0	0.00	216.00	1	13,800	0.01%
2023/06/07	0	0.00	3	226.50	226.50	-3	14,437	-0.02%
2023/06/06	0	0.00	1	222.00	224.50	-1	14,667	-0.01%
2023/06/05	0	0.00	7	220.14	222.50	-7	14,787	-0.05%
2023/06/02	4	218.00	6	217.92	218.00	-2	14,948	-0.01%
2023/05/29	8	210.63	1	214.50	205.00	7	15,377	0.05%
2023/05/26	2	206.75	8	209.75	211.00	-6	15,672	-0.04%
2023/05/25	2	199.75	1	204.00	204.00	1	15,576	0.01%
2023/05/23	0	0.00	6	200.08	200.50	-6	15,994	-0.04%
2023/05/22	1	196.50	0	0.00	196.00	1	16,029	0.01%
2023/05/19	6	195.58	9	198.11	198.00	-3	16,148	-0.02%
2023/05/18	6	200.17	5	200.00	198.50	1	16,664	0.01%
2023/05/17	6	203.75	8	204.88	204.00	-2	16,424	-0.01%
2023/05/16	0	0.00	1	197.50	198.00	-1	16,328	-0.01%
2023/05/15	0	0.00	2	191.00	191.00	-2	16,291	-0.01%
2023/05/11	0	0.00	2	189.00	189.00	-2	16,727	-0.01%
2023/05/10	0	0.00	1	191.00	191.00	-1	16,947	-0.01%
2023/05/08	4	193.88	0	0.00	192.50	4	17,251	0.02%
2023/05/05	2	197.50	3	198.17	198.00	-1	17,369	-0.01%
2023/05/04	2	198.25	3.3	197.18	196.50	-1.3	18,012	-0.01%
2023/05/03	4	199.50	3	200.00	197.00	1	18,098	0.01%
2023/05/02	13	188.77	16	192.56	197.50	-3	17,881	-0.02%
2023/04/28	0	0.00	19	190.50	190.50	-19	17,603	-0.11%
2023/04/26	10	175.50	1	174.50	175.50	9	17,774	0.05%
2023/04/25	0	0.00	1	173.00	170.00	-1	17,824	-0.01%
2023/04/24	2	175.50	6	176.42	173.50	-4	17,950	-0.02%
2023/04/21	2	172.75	3	172.17	172.00	-1	17,974	-0.01%
2023/04/20	5	169.30	6	167.67	167.00	-1	18,203	-0.01%
2023/04/19	4	170.50	2	171.25	171.00	2	18,613	0.01%
2023/04/18	2	170.50	1	171.50	171.50	1	18,811	0.01%
2023/04/17	2	173.50	0	0.00	172.00	2	19,005	0.01%
2023/04/14	4	172.38	1	173.50	173.50	3	19,254	0.02%
2023/04/13	1.1	175.00	0	0.00	173.50	1.1	19,349	0.01%
2023/04/12	2	175.75	1	175.00	175.00	1	19,500	0.01%
2023/04/11	1	179.00	1	181.00	178.50	0	19,579	0.00%
2023/04/10	3	177.33	8	179.50	178.00	-5	19,623	-0.03%
2023/04/07	7	170.64	2	172.75	172.00	5	19,333	0.03%
2023/04/06	21	175.48	4	176.50	171.00	17	19,087	0.09%
2023/03/30	1	183.00	3	184.00	184.50	-2	18,956	-0.01%
2023/03/29	2	181.25	0	0.00	179.50	2	18,944	0.01%
2023/03/28	1	183.00	1	182.00	182.00	0	19,128	0.00%
2023/03/27	0	0.00	2	184.50	185.00	-2	19,233	-0.01%
2023/03/24	0	0.00	2	184.75	184.00	-2	19,458	-0.01%
2023/03/23	1	182.00	1	182.50	181.00	0	19,549	0.00%
2023/03/22	1	182.50	1	182.50	182.50	0	20,129	0.00%
2023/03/21	0	0.00	2	178.50	178.50	-2	20,311	-0.01%
2023/03/20	1	177.50	0	0.00	177.00	1	20,573	0.00%
2023/03/17	0	0.00	1	177.00	175.50	-1	20,951	0.00%
2023/03/16	1	175.50	0	0.00	173.50	1	21,229	0.00%
2023/03/15	1	176.00	2	178.25	174.00	-1	21,596	0.00%
2023/03/14	5	175.10	2	176.00	174.00	3	21,825	0.01%
2023/03/13	6	175.75	4	177.50	176.00	2	21,869	0.01%
2023/03/10	8.1	180.50	1	185.50	180.00	7.1	21,694	0.03%
2023/03/09	2	201.25	2	205.00	199.50	0	21,317	0.00%
2023/03/08	3	199.83	0	0.00	201.00	3	21,404	0.01%
2023/03/07	2	207.75	1	204.50	205.00	1	21,612	0.00%
2023/03/06	2	199.75	5	201.50	207.50	-3	21,672	-0.01%
2023/03/03	0.1	195.00	0	0.00	192.50	0.1	21,756	0.00%
2023/03/02	1	195.50	0	0.00	194.50	1	22,171	0.00%
2023/03/01	4	193.00	6	192.67	193.00	-2	22,508	-0.01%
2023/02/24	6	197.75	15	195.00	194.50	-9	22,873	-0.04%
2023/02/23	2	202.75	2	200.25	202.00	0	23,262	0.00%
2023/02/22	1	203.00	0	0.00	202.00	1	24,058	0.00%
2023/02/21	7	207.71	3	209.83	210.00	4	24,129	0.02%
2023/02/20	2	204.25	1	203.50	203.50	1	24,377	0.00%
2023/02/17	13	205.62	4	205.38	206.00	9	25,053	0.04%
2023/02/16	10	205.20	13	204.69	206.00	-3	25,127	-0.01%
2023/02/15	1	190.50	0	0.00	191.00	1	24,963	0.00%
2023/02/14	4	197.50	0	0.00	194.00	4	25,384	0.02%
2023/02/13	0	0.00	0.2	195.25	196.50	-0.2	25,641	0.00%
2023/02/10	1	195.00	1	197.50	193.00	0	25,850	0.00%
2023/02/09	1	193.00	1	196.50	196.50	0	26,118	0.00%
2023/02/08	0	0.00	1	197.00	193.00	-1	26,283	0.00%
2023/02/07	1	191.00	2	191.50	193.00	-1	26,566	0.00%
2023/02/06	1	191.50	3	192.67	191.50	-2	26,647	-0.01%
2023/02/03	6.1	191.68	5	193.90	190.50	1.1	26,670	0.00%
2023/02/02	42	182.61	49	184.07	190.50	-7	26,475	-0.03%
2023/02/01	0	0.00	4	177.88	179.00	-4	26,112	-0.02%
2023/01/31	1	174.00	1	175.00	172.50	0	26,147	0.00%
2023/01/30	4	175.25	1	173.50	173.50	3	26,138	0.01%
2023/01/17	5	175.50	6	176.58	176.00	-1	25,983	0.00%
2023/01/16	1	175.50	1	176.50	176.50	0	26,111	0.00%
2023/01/13	1	172.00	2	173.25	173.00	-1	26,318	0.00%
2023/01/12	1	175.50	1	175.00	172.00	0	26,425	0.00%
2023/01/11	3	174.00	2	174.50	174.00	1	26,403	0.00%
2023/01/10	4	176.75	8	176.44	173.50	-4	26,451	-0.02%
2023/01/09	2	174.25	1	172.50	172.50	1	26,265	0.00%
2023/01/06	2	167.75	4	169.63	172.00	-2	26,179	-0.01%
2023/01/05	6	167.58	1	165.00	165.00	5	26,179	0.02%
2023/01/04	0	0.00	2	173.50	170.00	-2	26,238	-0.01%
2023/01/03	0	0.00	7	166.86	170.50	-7	26,247	-0.03%
2022/12/30	1	164.00	1	161.00	161.00	0	26,196	0.00%
2022/12/29	2	162.25	2	163.50	164.00	0	26,189	0.00%
2022/12/28	3	164.33	0	0.00	161.00	3	26,216	0.01%
2022/12/27	1	168.00	1	169.50	168.00	0	26,263	0.00%
2022/12/26	0	0.00	1	169.50	166.00	-1	26,416	0.00%
2022/12/23	4	165.00	4	166.88	167.00	0	26,662	0.00%
2022/12/22	0	0.00	6	169.33	169.50	-6	26,847	-0.02%
2022/12/21	0	0.00	2	165.00	164.00	-2	26,905	-0.01%
2022/12/20	6	166.92	3	168.83	164.00	3	26,953	0.01%
2022/12/19	7	169.07	1	169.50	169.50	6	27,091	0.02%
2022/12/16	10	170.35	3	170.33	168.00	7	27,192	0.03%
2022/12/15	4	177.25	4.1	178.37	177.00	-0.1	27,037	0.00%
2022/12/14	5.1	174.96	37	174.69	178.50	-31.9	26,864	-0.12%
2022/12/13	15	167.83	3	165.50	165.00	12	26,294	0.05%
2022/12/12	3	168.33	4	171.38	171.00	-1	26,022	0.00%
2022/12/09	51	171.05	34	171.75	170.00	17	25,876	0.07%
2022/12/08	6	171.00	0	0.00	169.50	6	25,677	0.02%
2022/12/07	11	176.32	5	174.70	172.00	6	25,533	0.02%
2022/12/06	3	186.17	1	188.34	181.50	2	25,368	0.01%
2022/12/05	2	184.00	12	185.42	186.00	-10	25,288	-0.04%
2022/12/02	1	179.50	2	180.25	181.00	-1	25,249	0.00%
2022/12/01	4	180.00	0	0.00	177.50	4	25,343	0.02%
2022/11/30	0	0.00	2	178.25	181.00	-2	25,232	-0.01%
2022/11/29	7	179.00	2	180.50	177.00	5	25,069	0.02%
2022/11/28	0	0.00	8	181.88	184.00	-8	24,844	-0.03%
2022/11/25	4	180.25	5.2	179.56	177.50	-1.2	24,664	0.00%
2022/11/24	4.2	175.10	13	175.85	178.00	-8.8	24,408	-0.04%
2022/11/23	1	167.50	4	168.63	169.00	-3	24,076	-0.01%
2022/11/22	4	165.50	4	164.25	163.50	0	23,799	0.00%
2022/11/21	15	163.07	13	162.88	164.00	2	23,469	0.01%
2022/11/18	40	174.88	7	174.00	170.00	33	22,849	0.14%
2022/11/17	14	186.21	20	186.70	188.50	-6	22,015	-0.03%
2022/11/16	9	178.89	8	179.88	182.50	1	21,904	0.00%
2022/11/15	35	181.91	35	180.49	178.50	0	21,782	0.00%
2022/11/14	12	193.13	18	194.89	193.50	-6	21,755	-0.03%
2022/11/11	8.1	188.15	7	192.36	189.50	1.1	22,085	0.00%
2022/11/10	11	187.77	6	188.67	185.00	5	21,815	0.02%
2022/11/09	9.1	197.89	4	196.38	195.00	5.1	21,644	0.02%
2022/11/08	13	210.81	5	211.60	203.00	8	21,457	0.04%
2022/11/07	12	210.50	9	210.11	208.00	3	21,297	0.01%
2022/11/04	7	211.14	7	212.71	217.00	0	20,999	0.00%
2022/11/03	1	213.00	2	209.25	212.50	-1	20,765	0.00%
2022/11/02	2	198.50	2	196.50	200.50	0	20,781	0.00%
2022/11/01	2	202.75	2	202.00	202.00	0	20,920	0.00%
2022/10/31	2	207.00	2.1	205.26	205.50	-0.1	20,907	0.00%
2022/10/28	11	203.05	11	201.91	207.00	0	20,928	0.00%
2022/10/27	6	193.33	9	193.78	196.00	-3	20,654	-0.01%
2022/10/26	10	182.15	16	184.22	186.00	-6	20,510	-0.03%
2022/10/25	17	182.15	17	182.50	182.50	0	20,514	0.00%
2022/10/24	5	186.60	6	187.83	185.00	-1	20,460	0.00%
2022/10/21	23	188.46	15	185.27	183.50	8	20,432	0.04%
2022/10/20	3.1	195.47	3	195.17	200.50	0.1	20,179	0.00%
2022/10/19	10	203.60	9	202.67	201.00	1	20,098	0.00%
2022/10/18	7	205.93	7	205.14	205.00	0	20,078	0.00%
2022/10/17	4	198.63	4	203.13	205.00	0	20,107	0.00%
2022/10/14	16	207.81	15	209.07	206.50	1	19,989	0.01%
2022/10/13	3	205.33	4.1	201.09	200.00	-1.1	19,795	-0.01%
2022/10/12	23	200.72	23	201.83	207.00	0	19,691	0.00%
2022/10/11	6	208.00	5	200.70	201.00	1	19,656	0.01%
2022/10/07	2	217.75	3	218.33	221.00	-1	19,904	-0.01%
2022/10/06	3	215.83	3	216.50	218.00	0	20,385	0.00%
2022/10/05	4	220.38	5	221.10	219.00	-1	20,750	0.00%
2022/10/04	3	214.17	4	217.25	218.50	-1	21,066	0.00%
2022/10/03	5	207.30	5	208.60	209.00	0	21,333	0.00%
2022/09/30	2	208.00	1	210.00	212.00	1	21,793	0.00%
2022/09/29	11.1	207.33	11.1	206.49	206.50	0	22,711	0.00%
2022/09/28	7	210.21	7	206.64	205.50	0	23,035	0.00%
2022/09/27	5	216.30	9	217.83	219.00	-4	23,768	-0.02%
2022/09/26	5	217.10	6	216.50	215.50	-1	24,268	0.00%
2022/09/23	14	231.29	9.2	228.43	227.00	4.9	24,475	0.02%
2022/09/22	5.1	234.27	3	237.00	238.50	2.1	24,749	0.01%
2022/09/21	2	231.50	2	234.00	234.50	0	24,902	0.00%
2022/09/20	2	234.75	2	235.25	235.50	0	25,011	0.00%
2022/09/19	4	233.63	4	233.63	234.00	0	25,194	0.00%
2022/09/16	3	235.67	14.1	233.83	234.50	-11.1	25,504	-0.04%
2022/09/15	7	242.14	6	244.08	240.00	1	26,060	0.00%
2022/09/14	5	240.90	2	243.00	242.50	3	26,125	0.01%
2022/09/13	12	246.79	12	248.58	248.50	0	26,249	0.00%
2022/09/12	11	241.73	2	242.75	237.50	9	26,185	0.03%
2022/09/08	1	236.50	6	236.08	240.50	-5	26,324	-0.02%
2022/09/07	8.3	227.39	7	227.07	228.50	1.3	26,382	0.00%
2022/09/06	11	237.18	8	234.81	232.50	3	26,387	0.01%
2022/09/05	2	243.50	4	246.50	243.00	-2	26,468	-0.01%
2022/09/02	1	236.50	4	242.38	242.00	-3	26,588	-0.01%
2022/09/01	4	236.50	2.1	232.98	233.50	1.9	26,784	0.01%
2022/08/31	9	242.56	2.1	240.05	239.50	6.9	26,958	0.03%
2022/08/30	3	241.83	6	245.92	247.00	-3	26,980	-0.01%
2022/08/29	3	234.33	2	241.00	240.50	1	27,013	0.00%
2022/08/26	0	0.00	1	241.50	240.00	-1	27,221	0.00%
2022/08/25	7	245.50	7	248.29	244.00	0	27,195	0.00%
2022/08/24	4.1	242.49	8	244.13	241.00	-3.9	27,382	-0.01%
2022/08/23	4.1	241.46	0.2	243.17	243.50	4	27,788	0.01%
2022/08/22	23	246.93	24.3	243.80	243.50	-1.3	28,218	0.00%
2022/08/19	9.1	247.35	7	246.93	241.50	2.1	28,532	0.01%
2022/08/18	7	224.00	7	233.00	238.00	0	28,229	0.00%
2022/08/17	5	217.30	2	217.00	216.50	3	28,012	0.01%
2022/08/16	1.5	212.33	2.5	217.39	217.00	-1	28,013	0.00%
2022/08/15	2	203.50	4	203.88	211.50	-2	28,004	-0.01%
2022/08/12	1	195.00	13	197.23	198.00	-12	28,163	-0.04%
2022/08/10	5	195.70	4	196.50	196.50	1	29,292	0.00%
2022/08/09	7	196.07	7	197.21	201.00	0	29,733	0.00%
2022/08/08	2	196.00	3	201.17	205.00	-1	29,733	0.00%
2022/08/05	21	191.00	12	190.46	195.00	9	29,821	0.03%
2022/08/04	2	182.50	2	184.50	188.00	0	29,883	0.00%
2022/08/03	0	0.00	0.2	181.00	181.00	-0.2	30,183	0.00%
2022/08/02	1.1	184.41	1	186.00	186.00	0.1	30,199	0.00%
2022/08/01	44.1	192.77	59.2	191.16	189.50	-15.1	30,270	-0.05%
2022/07/29	0	0.00	5	195.50	195.50	-5	30,443	-0.02%
2022/07/28	11.1	190.09	1.1	193.82	191.00	10	30,465	0.03%
2022/07/27	0.1	185.00	0.1	186.50	187.00	0	30,360	0.00%
2022/07/26	15	188.27	4	188.25	186.50	11	30,392	0.04%
2022/07/25	4.1	185.35	8.1	187.73	185.50	-4	30,679	-0.01%
2022/07/22	4	187.88	2	190.00	188.00	2	30,740	0.01%
2022/07/21	0	0.00	2	186.00	186.00	-2	30,751	-0.01%
2022/07/19	6	176.42	6	175.17	174.50	0	30,855	0.00%
2022/07/18	1	176.00	1	176.00	176.00	0	30,902	0.00%
2022/07/15	2.1	172.06	2.1	174.78	176.50	0	30,939	0.00%
2022/07/14	1	163.00	2	171.50	175.50	-1	30,749	0.00%
2022/07/13	2	171.00	2	166.00	166.00	0	30,353	0.00%
2022/07/12	1.1	162.57	8.1	164.96	168.50	-7	29,951	-0.02%
2022/07/11	1.1	169.31	1.1	166.57	166.50	0	29,701	0.00%
2022/07/08	9	170.33	4	170.50	170.50	5	29,604	0.02%
2022/07/07	7	160.36	8	162.94	168.00	-1	29,163	0.00%
2022/07/06	5	161.00	6	161.08	160.50	-1	28,192	0.00%
2022/07/05	18	161.75	21	161.17	162.00	-3	27,920	-0.01%
2022/07/04	60	168.33	60	169.68	170.00	0	27,225	0.00%
2022/07/01	9.1	172.59	5	176.60	170.00	4.1	26,936	0.02%
2022/06/30	4.1	196.44	0.2	189.00	188.50	3.9	26,824	0.01%
2022/06/29	10	204.45	5	208.10	209.00	5	26,768	0.02%
2022/06/28	3	204.33	3	206.50	205.00	0	27,221	0.00%
2022/06/24	6	197.58	6	195.75	196.00	0	27,640	0.00%
2022/06/23	3	194.50	5	197.30	197.00	-2	27,833	-0.01%
2022/06/22	4	191.25	2	192.75	188.50	2	28,270	0.01%
2022/06/21	5	194.70	6	195.50	199.00	-1	28,926	0.00%
2022/06/20	1	192.50	1	200.00	192.50	0	29,007	0.00%
2022/06/17	2	199.75	0	0.00	204.50	2	29,177	0.01%
2022/06/16	0	0.00	1.1	203.55	201.00	-1.1	28,823	0.00%
2022/06/15	1	206.50	2	203.25	203.50	-1	29,010	0.00%
2022/06/14	6	203.50	5	204.60	211.00	1	29,119	0.00%
2022/06/13	3	211.33	10	213.20	208.50	-7	28,965	-0.02%
2022/06/10	10	215.15	4	215.63	219.00	6	28,896	0.02%
2022/06/09	2.1	209.71	2	209.25	212.00	0.1	28,690	0.00%
2022/06/08	3	200.67	3.2	204.18	206.50	-0.2	28,613	0.00%
2022/06/07	4	199.00	4	199.88	200.50	0	28,659	0.00%
2022/06/06	2	202.50	1	204.50	202.50	1	28,801	0.00%
2022/06/02	1	211.50	2	209.00	209.00	-1	28,755	0.00%
2022/06/01	2	211.50	4	211.00	209.50	-2	28,898	-0.01%
2022/05/31	5	206.40	5	204.00	203.00	0	28,582	0.00%
2022/05/30	13	211.31	11	211.82	207.00	2	28,155	0.01%
2022/05/27	3	204.33	3.3	207.30	212.50	-0.3	27,660	0.00%
2022/05/26	3	200.67	3	199.00	198.00	0	27,239	0.00%
2022/05/25	0	0.00	1	190.00	195.00	-1	28,257	0.00%
2022/05/24	1	192.00	0	0.00	191.00	1	28,262	0.00%
2022/05/23	1	194.50	0.5	194.00	194.50	0.5	28,328	0.00%
2022/05/19	24	193.29	38	190.09	200.50	-14	27,834	-0.05%
2022/05/18	11	189.45	11	191.45	193.50	0	27,147	0.00%
2022/05/17	1	178.50	2	179.75	186.50	-1	26,881	0.00%
2022/05/16	26	174.58	4	176.75	178.50	22	26,522	0.08%
2022/05/13	4	163.88	3	165.83	169.00	1	26,300	0.00%
2022/05/12	3	167.67	1	165.50	165.50	2	26,146	0.01%
2022/05/11	9	176.50	14	176.36	173.00	-5	26,127	-0.02%
2022/05/10	2	170.00	0	0.00	173.00	2	26,129	0.01%
2022/05/09	2	172.50	11	170.36	170.00	-9	26,308	-0.03%
2022/05/06	11	168.14	1	167.00	172.50	10	26,350	0.04%
2022/05/05	0	0.00	1	172.00	173.50	-1	26,415	0.00%
2022/05/03	2	170.75	2	171.50	171.50	0	26,392	0.00%
2022/04/29	2	177.50	4	177.50	174.00	-2	26,523	-0.01%
2022/04/28	2	170.25	1.2	169.75	169.50	0.8	26,444	0.00%
2022/04/26	1	174.50	0	0.00	175.00	1	26,696	0.00%
2022/04/25	2	170.25	11	168.91	169.50	-9	26,938	-0.03%
2022/04/22	1	183.00	1	181.00	180.50	0	26,942	0.00%
2022/04/21	2	185.25	4	186.00	185.00	-2	27,071	-0.01%
2022/04/20	21	184.74	10	180.75	179.00	11	27,297	0.04%
2022/04/19	4	176.88	3	177.17	177.00	1	27,306	0.00%
2022/04/18	1	171.50	0.1	171.50	169.50	0.9	27,393	0.00%
2022/04/15	3	174.33	0	0.00	170.50	3	27,735	0.01%
2022/04/14	2	175.00	4	178.25	179.50	-2	28,304	-0.01%
2022/04/13	3	171.83	2	173.50	173.00	1	28,427	0.00%
2022/04/12	3	170.33	5	168.80	169.50	-2	28,619	-0.01%
2022/04/11	3	167.67	4	168.38	168.00	-1	28,722	0.00%
2022/04/08	6	174.67	8	175.44	174.50	-2	28,998	-0.01%
2022/04/07	4	172.38	0	0.00	168.00	4	28,841	0.01%
2022/04/06	3	177.50	0	0.00	176.50	3	28,591	0.01%
2022/04/01	13	179.96	14	179.43	180.50	-1	28,306	0.00%
2022/03/31	21	185.19	24	187.79	185.00	-3	28,140	-0.01%
2022/03/30	3	177.50	3	179.00	179.50	0	28,215	0.00%
2022/03/29	2	177.50	1.2	178.08	179.50	0.8	27,933	0.00%
2022/03/28	15	179.53	13.1	180.53	181.50	2	27,650	0.01%
2022/03/25	11	176.91	13	175.31	177.00	-2	27,280	-0.01%
2022/03/24	14	166.43	15.3	168.89	172.50	-1.3	26,557	0.00%
2022/03/23	105.2	155.65	107	154.68	157.00	-1.8	25,865	-0.01%	大買/大賣/
2022/03/22	2	148.75	2	151.00	153.00	0	26,108	0.00%
2022/03/21	2	145.00	1	144.50	144.50	1	25,879	0.00%
2022/03/18	8	144.75	8	144.25	145.50	0	26,077	0.00%
2022/03/17	6	137.42	12	138.33	140.00	-6	25,941	-0.02%
2022/03/16	0	0.00	1	130.00	130.00	-1	25,870	0.00%
2022/03/15	1	131.00	3	127.33	126.50	-2	26,235	-0.01%
2022/03/14	0	0.00	1	133.00	136.00	-1	26,500	0.00%
2022/03/10	3	134.33	10	132.00	131.00	-7	26,570	-0.03%
2022/03/09	0	0.00	2	133.50	134.50	-2	26,616	-0.01%
2022/03/08	2	133.75	0	0.00	130.00	2	26,447	0.01%
2022/03/07	5	140.50	0	0.00	138.00	5	26,398	0.02%
2022/03/04	0	0.00	7	144.86	147.00	-7	26,573	-0.03%
2022/03/03	1	145.00	1	145.00	146.50	0	26,961	0.00%
2022/03/02	2	147.00	2	147.25	146.50	0	27,141	0.00%
2022/03/01	0	0.00	1	150.00	150.00	-1	27,201	0.00%
2022/02/25	3	151.00	1	151.50	147.50	2	27,962	0.01%
2022/02/24	2	149.00	3	149.33	147.00	-1	26,920	0.00%
2022/02/23	0	0.00	1	150.00	152.50	-1	27,583	0.00%
2022/02/22	2	147.75	1	147.00	146.00	1	28,880	0.00%
2022/02/21	3	149.50	4	148.88	149.00	-1	28,897	0.00%
2022/02/18	3	147.00	3	145.83	146.00	0	28,964	0.00%
2022/02/17	0	0.00	2	144.75	146.00	-2	28,875	-0.01%
2022/02/16	0	0.00	2	142.50	140.50	-2	28,656	-0.01%
2022/02/15	4	140.75	1	144.00	138.00	3	28,612	0.01%
2022/02/14	6	142.17	2	141.25	141.50	4	28,361	0.01%
2022/02/11	8	149.13	6	148.08	148.50	2	28,145	0.01%
2022/02/10	3	155.17	0	0.00	152.00	3	28,105	0.01%
2022/02/09	11	158.59	2	157.25	156.50	9	27,722	0.03%
2022/02/08	2	154.25	1	156.00	154.00	1	27,684	0.00%
2022/02/07	2	156.00	2	154.25	157.50	0	27,610	0.00%
2022/01/26	2	145.50	3	146.50	146.50	-1	27,338	0.00%
2022/01/25	3	151.00	0	0.00	147.50	3	27,662	0.01%
2022/01/24	1	149.00	0	0.00	154.50	1	27,855	0.00%
2022/01/21	1	156.50	2	152.25	153.00	-1	27,721	0.00%
2022/01/20	5	156.10	2	155.75	155.50	3	27,787	0.01%
2022/01/19	3	159.00	4	157.38	160.00	-1	27,546	0.00%
2022/01/18	0	0.00	5	157.10	157.50	-5	27,586	-0.02%
2022/01/17	2	150.50	3	152.33	153.00	-1	27,342	0.00%
2022/01/14	2	142.00	0	0.00	149.50	2	27,570	0.01%
2022/01/13	6	140.58	7	140.43	145.50	-1	27,268	0.00%
2022/01/12	1	143.00	2	143.50	146.00	-1	26,742	0.00%
2022/01/11	1	149.00	2	148.50	148.00	-1	26,472	0.00%
2022/01/10	1	147.00	1	150.00	147.00	0	26,245	0.00%
2022/01/07	22	154.95	19	151.92	150.00	3	25,915	0.01%
2022/01/06	3	152.50	4	155.38	158.50	-1	25,141	0.00%
2022/01/05	6	154.42	2	154.50	152.00	4	24,830	0.02%
2022/01/04	5	157.10	2	156.25	156.50	3	24,805	0.01%
2022/01/03	3	155.33	4	156.13	155.00	-1	24,513	0.00%
2021/12/28	0	0.00	1	149.00	148.50	-1	24,017	0.00%
2021/12/27	0	0.00	2	145.50	146.50	-2	23,982	-0.01%
2021/12/24	9	148.17	7	148.86	148.00	2	23,720	0.01%
2021/12/23	7	141.43	6	141.92	142.50	1	22,952	0.00%
2021/12/22	1	139.50	1	139.50	138.00	0	23,031	0.00%
2021/12/21	6	134.83	8	133.81	136.50	-2	23,073	-0.01%
2021/12/20	5	139.60	3	137.67	134.00	2	23,026	0.01%
2021/12/17	2	140.75	2	142.50	143.00	0	23,008	0.00%
2021/12/16	1	142.50	2	142.25	143.00	-1	22,816	0.00%
2021/12/15	1	132.50	2	135.00	135.00	-1	22,129	0.00%
2021/12/14	1	131.50	3	134.17	135.00	-2	21,914	-0.01%
2021/12/13	2	138.00	3	135.33	135.00	-1	21,607	0.00%
2021/12/10	0	0.00	1	135.50	136.00	-1	21,243	0.00%
2021/12/09	9	134.17	4	135.25	131.50	5	20,944	0.02%
2021/12/08	5	128.90	6	132.42	133.00	-1	20,495	0.00%
2021/12/07	2	128.00	3	126.17	129.00	-1	20,086	0.00%
2021/12/06	4	120.75	5	121.40	123.00	-1	19,850	-0.01%
2021/12/03	2	123.75	5	125.10	127.00	-3	19,809	-0.02%
2021/12/02	1	119.00	0	0.00	118.00	1	19,497	0.01%
2021/12/01	7	120.64	3	121.33	122.00	4	19,303	0.02%
2021/11/30	7	125.43	9	124.89	125.50	-2	19,069	-0.01%
2021/11/29	9	120.61	4	120.25	123.00	5	18,690	0.03%
2021/11/26	0	0.00	9	118.22	116.50	-9	18,253	-0.05%
2021/11/25	9	122.50	6	122.25	124.00	3	18,128	0.02%
2021/11/24	51	123.68	61.1	124.14	121.50	-10.1	18,025	-0.06%
2021/11/23	14	120.32	11	121.23	122.00	3	17,380	0.02%
2021/11/22	57	119.15	47	119.35	121.00	10	17,102	0.06%
2021/11/19	17	112.32	20	113.65	117.00	-3	16,077	-0.02%
2021/11/18	0	0.00	0.2	106.50	106.50	-0.2	14,565	0.00%
2021/11/17	4	94.18	6	95.52	97.00	-2	14,477	-0.01%
2021/11/16	1	92.30	0	0.00	93.00	1	14,555	0.01%
2021/11/15	1	94.10	1	93.60	92.90	0	14,594	0.00%
2021/11/12	12.1	94.84	9	93.91	94.00	3.1	14,618	0.02%
2021/11/11	1.1	92.39	0	0.00	91.30	1.1	14,472	0.01%
2021/11/10	1	91.80	2	90.55	90.40	-1	14,615	-0.01%
2021/11/09	3	92.43	1	92.30	90.40	2	14,599	0.01%
2021/11/08	1	88.50	1	89.80	88.30	0	14,387	0.00%
2021/11/05	6.1	90.21	5	89.76	93.40	1.1	14,490	0.01%
2021/11/04	1	92.00	1	91.80	90.60	0	14,242	0.00%
2021/11/03	3	93.73	4	93.65	93.70	-1	14,336	-0.01%
2021/11/02	2.1	95.00	14	93.26	93.10	-11.9	14,258	-0.08%
2021/11/01	1	95.60	5	93.50	95.60	-4	13,772	-0.03%
2021/10/29	6	91.72	7	91.54	91.90	-1	13,483	-0.01%
2021/10/28	0	0.00	5	90.98	90.90	-5	13,464	-0.04%
2021/10/27	2	88.00	0	0.00	88.20	2	13,179	0.02%
2021/10/26	15	89.67	4	88.80	88.30	11	13,181	0.08%
2021/10/25	3	86.70	3	86.63	87.10	0	12,835	0.00%
2021/10/22	2	85.40	3	84.50	86.60	-1	12,899	-0.01%
2021/10/21	2	81.75	9	82.16	81.10	-7	12,593	-0.06%
2021/10/20	2	82.15	2	81.85	81.10	0	12,804	0.00%
2021/10/19	10	81.80	5	81.54	82.00	5	12,849	0.04%
2021/10/18	6	79.18	3	79.37	80.50	3	12,887	0.02%
2021/10/15	0	0.00	3	78.23	79.00	-3	13,101	-0.02%
2021/10/14	1	75.00	0	0.00	74.50	1	13,458	0.01%
2021/10/13	3	76.93	3	78.53	77.30	0	13,687	0.00%
2021/10/12	0	0.00	1.2	78.35	78.90	-1.2	13,570	-0.01%
2021/10/06	40	73.25	42	70.84	70.70	-2	13,536	-0.01%
2021/10/04	2	70.00	0	0.00	69.00	2	13,401	0.01%
2021/10/01	1	73.80	2	73.10	72.50	-1	13,377	-0.01%
2021/09/30	1	73.80	3	73.73	73.80	-2	13,553	-0.01%
2021/09/29	14	75.61	20	74.40	73.10	-6	13,839	-0.04%
2021/09/28	1	78.70	0	0.00	78.70	1	13,692	0.01%
2021/09/27	4	82.50	3	83.07	82.40	1	13,539	0.01%
2021/09/24	1	78.60	18	82.44	82.50	-17	13,495	-0.13%
2021/09/23	20	78.05	3	78.37	78.80	17	13,274	0.13%
2021/09/17	1	76.10	0	0.00	75.70	1	13,406	0.01%
2021/09/16	3	76.40	3	75.90	76.50	0	13,475	0.00%
2021/09/15	2	76.95	0	0.00	76.20	2	13,604	0.01%
2021/09/13	23	79.01	23	77.94	77.50	0	14,245	0.00%
2021/09/10	0	0.00	1	79.20	78.90	-1	14,266	-0.01%
2021/09/08	1	76.10	1	74.50	76.30	0	14,439	0.00%
2021/09/07	2	73.50	3	74.83	75.20	-1	14,533	-0.01%
2021/09/03	1	76.40	279	75.32	75.80	-278	14,783	-1.88%	大賣/鉅額交易
2021/09/02	1	76.50	1	75.80	75.80	0	14,745	0.00%
2021/09/01	2	78.70	134	78.42	78.50	-132	14,701	-0.90%	大賣/鉅額交易
2021/08/31	13	79.32	14	77.91	78.30	-1	14,683	-0.01%
2021/08/30	4	80.93	2	80.65	80.50	2	14,568	0.01%
2021/08/27	17	81.28	12	82.17	82.40	5	14,439	0.03%
2021/08/26	1	78.30	1	79.60	80.30	0	14,087	0.00%
2021/08/24	2	76.20	1	76.00	76.00	1	14,144	0.01%
2021/08/23	1	77.00	1	77.50	77.50	0	14,026	0.00%
2021/08/20	2	75.40	3	76.63	77.20	-1	13,897	-0.01%
2021/08/19	1	74.70	1	73.00	73.00	0	13,602	0.00%
2021/08/17	1	74.00	0	0.00	71.70	1	13,630	0.01%
2021/08/16	1	74.70	34	74.54	76.20	-33	13,559	-0.24%
2021/08/13	1	78.20	2	76.00	76.00	-1	13,425	-0.01%
2021/08/12	3	78.07	3	77.17	78.80	0	13,651	0.00%
2021/08/11	1	79.00	1	77.20	77.20	0	13,660	0.00%
2021/08/09	3	83.73	4	81.48	80.90	-1	13,602	-0.01%
2021/08/06	7	87.79	7	87.87	87.30	0	13,439	0.00%
2021/08/05	0	0.00	1	88.40	88.30	-1	13,551	-0.01%
2021/08/04	8	88.49	8	88.76	88.20	0	13,790	0.00%
2021/08/03	2	87.10	0	0.00	87.80	2	13,794	0.01%
2021/08/02	8	82.05	8	83.29	83.10	0	13,646	0.00%
2021/07/30	1	81.60	1	80.60	80.60	0	13,528	0.00%
2021/07/29	1	81.50	4	82.53	83.10	-3	13,469	-0.02%
2021/07/28	4	79.43	1	82.20	82.20	3	13,456	0.02%
2021/07/27	1	86.50	1	88.80	85.10	0	13,395	0.00%
2021/07/26	0	0.00	2	88.00	89.70	-2	13,392	-0.01%
2021/07/23	0	0.00	1	86.90	87.20	-1	13,495	-0.01%
2021/07/22	6	87.90	5	87.38	86.70	1	13,627	0.01%
2021/07/21	3	87.23	0	0.00	84.70	3	13,517	0.02%
2021/07/20	11	89.95	13	90.02	91.70	-2	13,586	-0.01%
2021/07/19	5	88.06	5	88.08	89.60	0	13,331	0.00%
2021/07/16	0	0.00	94	82.90	83.00	-94	13,088	-0.72%
2021/07/14	1	85.30	0	0.00	85.10	1	13,153	0.01%
2021/07/13	1	85.00	1	85.50	85.80	0	13,029	0.00%
2021/07/12	1	84.80	0	0.00	84.20	1	12,905	0.01%
2021/07/08	2	81.00	0	0.00	82.10	2	12,967	0.02%
2021/07/07	0	0.00	2	81.20	81.60	-2	12,863	-0.02%
2021/07/06	5	80.88	3	80.33	80.10	2	12,696	0.02%
2021/07/05	0	0.00	2	77.40	77.50	-2	12,519	-0.02%
2021/07/01	0	0.00	1	75.20	74.20	-1	12,619	-0.01%
2021/06/29	1	74.10	0	0.00	74.10	1	12,405	0.01%
2021/06/28	3	75.40	3	75.93	75.60	0	12,425	0.00%
2021/06/24	3	73.57	0	0.00	73.50	3	12,357	0.02%
2021/06/23	3	75.83	5	75.76	74.80	-2	12,292	-0.02%
2021/06/22	7	73.69	7	73.51	72.40	0	12,022	0.00%
2021/06/21	101	70.48	1	69.60	70.40	100	11,687	0.86%	大買/
2021/06/18	54	70.04	1	69.90	70.60	53	11,698	0.45%
2021/06/17	1	70.30	2	70.60	71.20	-1	11,722	-0.01%
2021/06/16	2	67.85	2	68.45	69.30	0	11,791	0.00%
2021/06/15	52	68.21	8	66.73	67.80	44	11,687	0.38%
2021/06/10	2	64.20	0	0.00	64.00	2	11,777	0.02%
2021/06/09	1	64.10	1	64.90	65.00	0	11,889	0.00%
2021/06/08	1	64.80	0	0.00	64.80	1	11,937	0.01%
2021/06/07	2	64.00	0	0.00	64.10	2	11,934	0.02%
2021/06/03	1	65.90	0	0.00	65.80	1	11,859	0.01%
2021/06/02	59	65.66	10	65.34	64.30	49	11,861	0.41%
2021/06/01	0	0.00	1	64.30	64.00	-1	11,763	-0.01%
2021/05/28	2	61.75	4	61.58	61.50	-2	11,730	-0.02%
2021/05/27	1	61.10	1	61.30	60.80	0	11,814	0.00%
2021/05/26	7	61.46	5	61.50	62.00	2	11,829	0.02%
2021/05/25	55	60.64	9	59.87	62.10	46	11,766	0.39%
2021/05/21	1	57.50	0	0.00	57.60	1	11,816	0.01%
2021/05/20	2	58.00	3	59.10	57.50	-1	11,905	-0.01%
2021/05/19	1	55.30	1	56.60	56.80	0	11,823	0.00%
2021/05/18	2	55.95	0	0.00	55.80	2	12,099	0.02%
2021/05/17	5	54.64	5	54.04	52.20	0	12,110	0.00%
2021/05/14	1	56.50	3	56.63	56.80	-2	11,978	-0.02%
2021/05/12	1	54.90	7	53.97	54.50	-6	11,847	-0.05%
2021/05/11	0	0.00	1	58.00	55.30	-1	11,750	-0.01%
2021/05/06	1	58.40	1	58.90	59.00	0	12,352	0.00%
2021/05/05	1	59.00	1	59.90	58.90	0	12,507	0.00%
2021/05/04	0	0.00	1	61.00	60.50	-1	12,696	-0.01%
2021/04/29	4	69.53	9	68.39	66.40	-5	12,823	-0.04%
2021/04/28	11	65.57	7	65.81	65.70	4	12,537	0.03%
2021/04/27	11	62.62	3	63.13	62.30	8	12,354	0.06%
2021/04/26	18	62.38	9	63.19	62.80	9	12,303	0.07%
2021/04/23	0	0.00	2	59.95	61.40	-2	11,914	-0.02%
2021/04/22	0	0.00	1	58.20	55.90	-1	11,783	-0.01%
2021/04/21	3	57.27	2	57.60	57.30	1	11,799	0.01%
2021/04/19	1	55.60	0	0.00	55.60	1	11,704	0.01%
2021/04/15	0	0.00	2	54.95	56.00	-2	11,723	-0.02%
2021/04/14	1	53.00	0	0.00	52.90	1	11,656	0.01%
2021/04/09	2	55.50	1	55.30	55.30	1	12,358	0.01%
2021/04/08	1	56.70	0	0.00	57.00	1	12,227	0.01%
2021/04/07	2	56.30	4	56.63	56.70	-2	12,186	-0.02%
2021/04/01	5	55.12	2	54.80	55.00	3	12,093	0.02%
2021/03/31	1	54.80	5	54.70	55.10	-4	12,061	-0.03%
2021/03/30	0	0.00	1	54.50	54.20	-1	12,004	-0.01%
2021/03/24	0	0.00	1	54.10	54.30	-1	12,934	-0.01%
2021/03/23	4	53.63	1	53.40	53.40	3	13,027	0.02%
2021/03/22	0	0.00	1	54.70	54.70	-1	13,350	-0.01%
2021/03/18	1	53.10	5	53.84	53.90	-4	13,316	-0.03%
2021/03/17	5	54.08	3	53.70	52.60	2	13,694	0.01%
2021/03/16	2	53.10	4	53.33	53.50	-2	13,719	-0.01%
2021/03/15	0	0.00	2	50.95	52.10	-2	13,566	-0.01%
2021/03/12	3	49.72	1	50.40	50.40	2	13,435	0.01%
2021/03/10	2	49.28	1	49.20	49.20	1	13,455	0.01%
2021/03/09	1	49.10	2	49.65	49.40	-1	13,567	-0.01%
2021/03/08	1	49.30	1	50.20	49.20	0	13,596	0.00%
2021/03/04	1	50.60	0	0.00	50.20	1	13,548	0.01%
2021/03/02	1	51.00	1.1	51.43	50.80	-0.1	13,458	0.00%
2021/02/26	1	50.00	0	0.00	50.50	1	13,419	0.01%
2021/02/23	0	0.00	1.1	51.99	51.40	-1.1	13,783	-0.01%
2021/02/19	1	52.70	2	52.15	52.60	-1	13,716	-0.01%
2021/02/18	2	51.55	0	0.00	52.60	2	13,480	0.01%
2021/02/17	1	49.35	7	49.59	49.35	-6	13,096	-0.05%
2021/02/05	30.2	48.13	60	47.95	48.05	-29.9	12,921	-0.23%
2021/02/03	0	0.00	1	49.40	49.90	-1	12,713	-0.01%
2021/02/02	7	49.79	4	49.54	49.60	3	12,568	0.02%
2021/02/01	49	50.23	22	50.12	50.50	27	12,400	0.22%
2021/01/29	15	49.62	19	48.86	49.10	-4	11,970	-0.03%
2021/01/28	2	49.40	0	0.00	47.20	2	11,788	0.02%
2021/01/27	1	50.20	1	49.55	49.55	0	11,599	0.00%
2021/01/26	0	0.00	21	49.35	49.25	-21	11,336	-0.19%
2021/01/25	1	48.35	0	0.00	48.60	1	11,053	0.01%
2021/01/22	7	46.73	30	47.62	48.10	-23	10,747	-0.21%
2021/01/19	1	44.50	1	44.55	44.55	0	10,227	0.00%
2021/01/15	2	44.75	0	0.00	44.30	2	10,066	0.02%
2021/01/14	20	45.30	0	0.00	45.25	20	9,898	0.20%
2021/01/12	1	46.10	2	46.00	46.30	-1	9,641	-0.01%
2021/01/11	23	47.35	0	0.00	47.80	23	9,521	0.24%
2021/01/08	1	47.50	0	0.00	47.45	1	9,504	0.01%
2021/01/07	0	0.00	2	48.65	48.15	-2	9,418	-0.02%
2021/01/06	0	0.00	5	47.94	47.05	-5	9,411	-0.05%
2021/01/05	6	49.04	0	0.00	49.00	6	9,338	0.06%
2021/01/04	8	47.18	49	47.77	48.50	-41	8,979	-0.46%
2020/12/31	1	46.20	0	0.00	45.80	1	8,581	0.01%
2020/12/25	0	0.00	1	45.20	45.30	-1	8,273	-0.01%
2020/12/24	0	0.00	1	45.45	45.45	-1	8,225	-0.01%
2020/12/23	2	46.30	2	45.95	45.85	0	8,175	0.00%
2020/12/22	43	47.76	3	47.70	45.50	40	8,084	0.49%
2020/12/21	0	0.00	23	47.35	48.20	-23	7,859	-0.29%
2020/12/18	24	47.59	6	47.91	46.10	18	7,645	0.24%
2020/12/17	6	46.16	4	46.20	46.30	2	7,137	0.03%
2020/12/16	1	46.95	3	46.53	46.90	-2	6,983	-0.03%
2020/12/15	1	44.70	7	44.89	43.80	-6	6,570	-0.09%
2020/12/14	1	45.25	3	45.40	46.00	-2	6,367	-0.03%
2020/12/11	12	45.37	33	45.13	45.40	-21	6,225	-0.34%
2020/12/10	25	43.10	18	43.20	43.45	7	5,707	0.12%
2020/12/09	1	42.45	1	42.20	42.20	0	5,573	0.00%
2020/12/08	0	0.00	28	42.90	42.85	-28	5,507	-0.51%
2020/12/07	1	43.00	1	42.90	42.90	0	5,773	0.00%
2020/12/04	6	43.60	6	42.80	43.05	0	5,885	0.00%
2020/12/03	25	43.05	28	43.00	42.75	-3	5,731	-0.05%
2020/12/02	0	0.00	2	42.48	42.55	-2	5,636	-0.04%
2020/12/01	4	41.99	7	41.94	42.50	-3	5,581	-0.05%
2020/11/27	2	41.73	1	41.75	41.75	1	5,694	0.02%
2020/11/26	25	42.10	0	0.00	41.95	25	5,804	0.43%
2020/11/25	10	42.28	13	41.96	41.90	-3	5,880	-0.05%
2020/11/24	5	42.85	0	0.00	42.10	5	6,174	0.08%
2020/11/23	0	0.00	5	42.85	42.80	-5	6,054	-0.08%
2020/11/20	16	41.70	56	41.81	41.90	-40	5,885	-0.68%
2020/11/19	2	40.35	2	40.18	40.70	0	5,592	0.00%
2020/11/18	0	0.00	5	40.00	39.95	-5	5,521	-0.09%
2020/11/12	0	0.00	1	39.85	39.35	-1	6,406	-0.02%
2020/11/11	20	39.84	0	0.00	39.85	20	6,551	0.31%
2020/11/09	0	0.00	2	40.10	39.80	-2	7,407	-0.03%
2020/11/06	0	0.00	1	39.75	39.30	-1	7,464	-0.01%
2020/11/05	9	39.97	3	39.43	39.30	6	7,547	0.08%
2020/11/04	1	38.95	1	39.40	39.45	0	7,610	0.00%
2020/11/02	0	0.00	2	37.80	38.60	-2	7,743	-0.03%
2020/10/30	2	38.68	1	38.25	38.25	1	7,765	0.01%
2020/10/29	1	38.70	1	39.05	39.05	0	7,884	0.00%
2020/10/28	0	0.00	1	39.45	39.20	-1	7,902	-0.01%
2020/10/27	2	39.05	1	39.15	39.15	1	7,906	0.01%
2020/10/26	1	39.15	1	39.10	39.10	0	7,938	0.00%
2020/10/23	1	39.10	1	38.85	38.85	0	7,975	0.00%
2020/10/20	1	38.75	1	38.55	38.50	0	8,262	0.00%
2020/10/19	0	0.00	1	39.00	38.85	-1	8,349	-0.01%
2020/10/15	1	39.15	4	39.58	39.50	-3	8,647	-0.03%
2020/10/14	1	39.65	1	39.55	39.65	0	8,656	0.00%
2020/10/13	1	36.95	1	38.05	38.10	0	8,795	0.00%
2020/10/12	0	0.00	6	37.88	37.50	-6	8,885	-0.07%
2020/10/07	1	38.70	0	0.00	38.70	1	9,186	0.01%
2020/09/30	1	37.70	1	38.10	38.10	0	9,882	0.00%
2020/09/28	1	38.05	1	37.90	37.90	0	10,155	0.00%
2020/09/24	3	38.85	0	0.00	38.55	3	10,511	0.03%
2020/09/23	7	40.14	6	39.55	39.55	1	10,802	0.01%
2020/09/22	4	39.65	4	40.13	40.05	0	11,084	0.00%
2020/09/21	1	40.25	1	40.20	40.20	0	11,099	0.00%
2020/09/18	1	40.75	1	40.65	40.70	0	11,199	0.00%
2020/09/17	0	0.00	2	41.10	40.85	-2	11,195	-0.02%
2020/09/15	1	42.20	1	42.10	41.65	0	11,338	0.00%
2020/09/10	10	42.43	7	41.06	40.80	3	12,189	0.02%
2020/09/09	0	0.00	0	41.70	41.15	0	12,078	0.00%
2020/09/04	1	40.40	2	40.58	40.65	-1	12,307	-0.01%
2020/09/03	1	41.70	0	0.00	41.00	1	12,619	0.01%
2020/09/02	4	41.66	3	41.00	41.15	1	13,279	0.01%
2020/08/31	1	41.35	1	41.20	41.20	0	13,354	0.00%
2020/08/28	6	41.67	4	42.00	41.40	2	13,442	0.01%
2020/08/26	2	39.93	3	39.87	39.80	-1	13,449	-0.01%
2020/08/25	1	39.20	1	39.85	40.10	0	13,704	0.00%
2020/08/24	1	38.50	1	38.95	38.95	0	13,789	0.00%
2020/08/21	3	38.38	3	38.30	38.50	0	14,062	0.00%
2020/08/20	2	37.50	0	0.00	38.50	2	14,188	0.01%
2020/08/19	7	40.45	2	40.90	40.10	5	14,272	0.04%
2020/08/18	2	43.20	1	42.60	41.20	1	14,805	0.01%
2020/08/17	7	43.95	7	43.24	43.50	0	15,335	0.00%
2020/08/14	40	43.64	4	43.60	43.55	36	15,665	0.23%
2020/08/13	40	42.13	83	42.58	44.00	-43	16,035	-0.27%
2020/08/12	20	41.05	0	0.00	40.90	20	15,663	0.13%
2020/08/11	22	41.20	0	0.00	41.30	22	15,714	0.14%
2020/08/07	2	40.65	27	40.40	40.20	-25	16,099	-0.16%
2020/08/06	0	0.00	1	41.10	41.10	-1	16,466	-0.01%
2020/08/05	1	41.45	20	41.65	41.40	-19	16,852	-0.11%
2020/08/04	36	42.12	6	41.21	41.50	30	17,247	0.17%
2020/07/30	15	41.50	1	41.40	41.40	14	17,869	0.08%
2020/07/29	2	40.50	0	0.00	40.90	2	17,928	0.01%
2020/07/28	0	0.00	1	40.00	39.45	-1	17,901	-0.01%
2020/07/27	1	41.00	0	0.00	40.55	1	17,835	0.01%
2020/07/24	0	0.00	30	41.90	41.30	-30	17,873	-0.17%
2020/07/23	1	42.30	6	42.17	42.00	-5	17,960	-0.03%
2020/07/22	5	42.00	5	42.55	42.80	0	18,107	0.00%
2020/07/21	1	41.30	11	41.40	41.50	-10	17,986	-0.06%
2020/07/20	0	0.00	1	39.65	39.65	-1	17,840	-0.01%
2020/07/17	2	40.38	0	0.00	39.85	2	17,837	0.01%
2020/07/16	0	0.00	4	43.18	43.25	-4	17,635	-0.02%
2020/07/15	1	42.70	0	0.00	42.50	1	17,423	0.01%
2020/07/14	6	43.10	1	42.60	42.50	5	17,379	0.03%
2020/07/13	2	43.40	0	0.00	44.50	2	17,295	0.01%
2020/07/10	1	42.05	6	42.93	42.50	-5	17,133	-0.03%
2020/07/09	1	41.30	51	41.64	41.95	-50	16,925	-0.30%
2020/07/08	51	43.63	66	43.41	43.85	-15	16,649	-0.09%
2020/07/07	2	43.58	42	43.59	43.50	-40	16,597	-0.24%
2020/07/06	54	44.91	10	44.05	44.00	44	16,597	0.27%
2020/07/03	63	43.58	5	43.04	43.00	58	16,418	0.35%
2020/07/02	21	43.92	64	42.08	43.95	-43	16,271	-0.26%
2020/07/01	23	42.02	12	41.83	41.95	11	15,947	0.07%
2020/06/30	40	41.05	0	0.00	40.60	40	15,644	0.26%
2020/06/29	0	0.00	3	40.50	40.65	-3	15,658	-0.02%
2020/06/24	0	0.00	20	40.70	40.50	-20	15,616	-0.13%
2020/06/23	1	40.80	4	40.95	40.65	-3	15,686	-0.02%
2020/06/22	20	40.90	21	40.54	40.55	-1	15,677	-0.01%
2020/06/19	32	40.97	82	40.74	40.50	-50	15,803	-0.32%
2020/06/18	56	40.04	7	40.26	40.60	49	15,511	0.32%
2020/06/17	6	38.48	2	38.40	38.40	4	15,081	0.03%
2020/06/16	1	37.95	2	38.38	38.75	-1	15,016	-0.01%
2020/06/15	2	37.93	0	0.00	37.70	2	15,009	0.01%
2020/06/12	2	38.10	2	38.35	37.95	0	14,993	0.00%
2020/06/11	3	38.32	4	38.23	38.20	-1	14,908	-0.01%
2020/06/10	25	37.44	1	38.30	38.05	24	14,791	0.16%
2020/06/09	15	38.51	6	38.95	37.35	9	14,569	0.06%
2020/06/08	4	40.45	3	40.60	40.55	1	13,891	0.01%
2020/06/05	0	0.00	1	40.25	40.80	-1	13,694	-0.01%
2020/06/04	1	40.70	0	0.00	40.35	1	13,703	0.01%
2020/06/03	3	41.70	3	41.35	41.10	0	13,553	0.00%
2020/06/02	5	41.50	9	41.10	41.00	-4	13,320	-0.03%
2020/06/01	2	41.10	2	41.75	41.85	0	13,121	0.00%
2020/05/29	3	41.03	1	40.60	40.60	2	12,818	0.02%
2020/05/28	12	40.90	6	41.36	40.55	6	12,660	0.05%
2020/05/27	1	41.70	25	41.86	41.60	-24	12,319	-0.19%
2020/05/26	29	42.10	35	42.26	41.70	-6	12,135	-0.05%
2020/05/25	41	41.86	27	41.98	42.30	14	11,780	0.12%
2020/05/22	6	40.03	65	39.23	39.80	-59	11,043	-0.53%
2020/05/21	88	38.67	68	39.18	38.85	20	10,233	0.20%
2020/05/20	33	38.18	52	37.45	39.05	-19	9,765	-0.19%
2020/05/19	46	36.61	12	37.05	36.30	34	9,161	0.37%
2020/05/18	1	35.30	2	35.85	36.10	-1	8,953	-0.01%
2020/05/15	13	36.60	2	35.75	35.80	11	8,840	0.12%
2020/05/14	6	36.94	4	36.75	36.50	2	8,503	0.02%
2020/05/13	2	36.05	13	36.52	37.45	-11	8,158	-0.13%
2020/05/12	18	35.42	19	36.03	35.85	-1	7,777	-0.01%
2020/05/11	5	34.86	2	34.95	34.90	3	7,351	0.04%
2020/05/08	6	33.48	10	33.37	33.00	-4	6,940	-0.06%
2020/05/07	2	31.78	1	31.85	31.95	1	6,412	0.02%
2020/05/06	13	31.45	1	31.25	31.25	12	6,293	0.19%
2020/05/04	0	0.00	1	30.65	30.55	-1	6,093	-0.02%
2020/04/30	1	30.80	2	30.85	31.00	-1	6,073	-0.02%
2020/04/29	0	0.00	36	30.68	30.75	-36	6,055	-0.59%
2020/04/28	2	31.00	0	0.00	30.95	2	6,023	0.03%
2020/04/27	33	30.42	29	30.41	30.80	4	5,969	0.07%
2020/04/24	15	28.90	0	0.00	28.95	15	5,749	0.26%
2020/04/22	25	27.83	0	0.00	28.10	25	5,707	0.44%
2020/04/17	1	28.80	0	0.00	28.75	1	5,625	0.02%
2020/04/16	1	29.10	2	29.13	29.10	-1	5,528	-0.02%
2020/04/13	1	27.60	0	0.00	27.50	1	5,393	0.02%
2020/04/09	50	27.52	1	27.85	27.60	49	5,419	0.90%
2020/04/08	50	26.78	1	26.80	26.80	49	5,307	0.92%
2020/04/06	1	25.05	0	0.00	25.20	1	5,157	0.02%
2020/04/01	1	24.80	0	0.00	24.95	1	5,183	0.02%
2020/03/31	1	25.00	1	24.70	24.70	0	5,167	0.00%
2020/03/30	50	24.84	15	24.93	25.10	35	5,085	0.69%
2020/03/27	0	0.00	2	24.55	24.60	-2	4,988	-0.04%
2020/03/26	2	23.88	1	24.05	24.05	1	4,862	0.02%
2020/03/25	58	25.19	8	25.14	24.30	50	4,773	1.05%
2020/03/24	4	23.51	3	23.62	23.75	1	4,530	0.02%
2020/03/20	6	22.48	1	22.80	22.60	5	4,426	0.11%
2020/03/19	1	21.00	1	21.20	21.00	0	4,364	0.00%
2020/03/17	1	22.30	1	22.00	22.00	0	4,367	0.00%
2020/03/16	2	24.85	56	23.16	23.70	-54	4,396	-1.23%
2020/03/09	1	29.35	0	0.00	29.00	1	4,176	0.02%
2020/03/06	1	30.30	0	0.00	30.30	1	4,136	0.02%
2020/03/03	5	30.68	0	0.00	30.55	5	4,397	0.11%
2020/03/02	1	30.35	1	30.85	30.60	0	4,476	0.00%
2020/02/27	8	31.39	0	0.00	30.90	8	4,561	0.18%
2020/02/26	3	31.02	0	0.00	31.05	3	4,704	0.06%
2020/02/25	0	0.00	1	30.90	31.10	-1	5,137	-0.02%
2020/02/14	0	0.00	1	30.35	30.30	-1	5,232	-0.02%
2020/02/10	1	28.80	11	28.73	29.15	-10	5,744	-0.17%
2020/02/04	1	29.50	0	0.00	29.55	1	6,353	0.02%
2020/01/30	2	29.25	1	29.00	29.00	1	6,404	0.02%
2020/01/17	0	0.00	1	31.40	31.40	-1	6,288	-0.02%
2020/01/10	1	30.50	0	0.00	30.50	1	6,455	0.02%
2020/01/07	2	31.28	1	31.10	31.10	1	6,774	0.01%
2020/01/06	1	31.65	0	0.00	31.65	1	7,065	0.01%
2020/01/03	1	31.90	1	31.50	31.70	0	7,075	0.00%
2020/01/02	0	0.00	10	31.80	31.90	-10	7,116	-0.14%
2019/12/26	10	30.90	2	30.95	30.90	8	7,462	0.11%
2019/12/20	0	0.00	100	31.21	31.05	-100	7,472	-1.34%
2019/12/19	0	0.00	63	31.06	31.20	-63	7,447	-0.85%
2019/12/17	2	31.10	2	30.85	30.95	0	7,381	0.00%
2019/12/13	2	30.20	0	0.00	30.20	2	7,288	0.03%
2019/12/12	0	0.00	69	30.35	30.20	-69	7,172	-0.96%
2019/12/11	2	30.83	68	30.75	30.80	-66	7,033	-0.94%
2019/12/02	1	31.50	0	0.00	31.30	1	6,883	0.01%
2019/11/29	0	0.00	1	32.30	32.30	-1	6,830	-0.01%
2019/11/26	30	32.90	0	0.00	32.60	30	6,676	0.45%
2019/11/25	10	33.10	11	32.82	32.60	-1	6,607	-0.02%
2019/11/22	44	32.93	31	32.40	32.55	13	6,450	0.20%
2019/11/20	1	31.60	0	0.00	31.50	1	6,381	0.02%
2019/11/08	0	0.00	3	32.80	32.85	-3	6,584	-0.05%
2019/11/04	0	0.00	3	31.43	32.05	-3	5,941	-0.05%
2019/10/31	4	30.05	0	0.00	29.95	4	5,708	0.07%
2019/10/30	1	30.15	3	30.20	30.00	-2	5,678	-0.04%
2019/10/29	6	31.00	0	0.00	30.50	6	5,603	0.11%
2019/10/28	1	31.55	0	0.00	31.40	1	5,531	0.02%
2019/10/25	0	0.00	1	31.55	31.55	-1	5,527	-0.02%
2019/10/23	0	0.00	12	31.84	31.50	-12	5,547	-0.22%
2019/10/21	0	0.00	13	31.66	32.05	-13	5,473	-0.24%
2019/10/16	4	31.10	4	30.90	30.85	0	5,349	0.00%
2019/10/15	15	31.25	2	31.20	30.90	13	5,293	0.25%
2019/10/07	10	30.58	0	0.00	30.90	10	4,709	0.21%
2019/10/03	4	29.98	2	30.20	30.10	2	4,570	0.04%
2019/09/27	0	0.00	1	28.30	28.15	-1	4,302	-0.02%
2019/09/24	1	28.90	1	28.85	29.00	0	4,368	0.00%
2019/09/03	3	28.95	0	0.00	28.95	3	4,617	0.06%
2019/08/30	1	28.10	0	0.00	27.90	1	4,556	0.02%
2019/08/29	8	28.15	8	27.90	27.90	0	4,525	0.00%
2019/08/26	2	28.15	0	0.00	28.10	2	4,548	0.04%
2019/08/23	0	0.00	1	30.30	30.30	-1	4,475	-0.02%
2019/08/22	4	32.05	1	31.30	30.80	3	4,316	0.07%
2019/08/14	5	32.70	0	0.00	32.70	5	4,184	0.12%
2019/08/05	10	32.25	0	0.00	32.25	10	4,458	0.22%
2019/08/02	36	32.81	5	33.15	32.80	31	4,542	0.68%
2019/07/19	5	34.90	6	34.77	34.70	-1	4,859	-0.02%
2019/07/18	0	0.00	1	34.90	34.60	-1	4,903	-0.02%
2019/07/17	0	0.00	1	35.20	35.05	-1	4,961	-0.02%
2019/07/16	0	0.00	10	35.10	35.20	-10	5,080	-0.20%
2019/07/12	0	0.00	1	35.25	35.25	-1	5,313	-0.02%
2019/07/11	1	34.85	13	34.67	34.65	-12	5,449	-0.22%
2019/07/10	1	34.25	30	34.10	34.10	-29	5,479	-0.53%
2019/07/09	0	0.00	2	33.65	33.70	-2	5,638	-0.04%
2019/07/04	0	0.00	10	34.50	34.60	-10	6,265	-0.16%
2019/07/02	3	34.05	2	33.95	33.95	1	6,845	0.01%
2019/07/01	0	0.00	2	34.05	34.05	-2	6,896	-0.03%
2019/06/25	1	32.95	1	33.20	33.20	0	7,332	0.00%
2019/06/24	10	33.75	0	0.00	33.75	10	7,343	0.14%
2019/06/21	2	34.00	0	0.00	33.60	2	7,380	0.03%
2019/06/20	10	33.40	7	33.36	33.70	3	7,327	0.04%
2019/06/19	2	32.65	1	32.50	32.50	1	7,366	0.01%
2019/06/18	1	32.00	3	32.18	32.15	-2	7,757	-0.03%
2019/06/17	0	0.00	1	32.25	32.25	-1	7,868	-0.01%
2019/06/13	16	32.73	13	32.49	32.65	3	7,961	0.04%
2019/06/12	0	0.00	1	32.05	32.30	-1	7,865	-0.01%
2019/06/11	5	31.70	5	31.70	31.70	0	7,877	0.00%
2019/06/06	1	30.80	0	0.00	30.85	1	8,259	0.01%
2019/06/04	3	31.10	1	31.35	31.10	2	8,331	0.02%
2019/06/03	6	30.95	0	0.00	31.05	6	8,323	0.07%
2019/05/31	0	0.00	2	31.98	32.00	-2	8,202	-0.02%
2019/05/30	2	31.95	0	0.00	31.95	2	8,176	0.02%
2019/05/29	2	31.38	3	31.55	32.70	-1	8,135	-0.01%
2019/05/28	4	31.19	1	31.40	31.10	3	8,068	0.04%
2019/05/27	0	0.00	2	30.30	30.95	-2	8,098	-0.02%
2019/05/23	1	30.10	3	30.70	30.80	-2	8,036	-0.02%
2019/05/22	1	33.25	1	33.20	32.05	0	7,867	0.00%
2019/05/20	6	33.87	5.2	33.70	33.65	0.9	7,855	0.01%
2019/05/16	3	34.10	2	34.13	34.05	1	7,855	0.01%
2019/05/15	15	33.51	1	34.00	33.50	14	7,953	0.18%
2019/05/14	22	32.05	4	32.30	32.60	18	7,996	0.23%
2019/05/13	3	33.33	0	0.00	33.00	3	7,903	0.04%
2019/05/10	5.2	33.81	0	0.00	33.95	5.2	7,912	0.07%
2019/05/09	4	36.28	4	35.66	35.05	0	7,883	0.00%
2019/05/07	1	37.00	0	0.00	36.95	1	8,205	0.01%
2019/05/03	1	38.00	0	0.00	37.90	1	8,241	0.01%
2019/04/30	3	36.10	3	36.95	36.95	0	8,159	0.00%
2019/04/29	4	37.00	19	36.19	36.25	-15	8,146	-0.18%
2019/04/26	11	37.12	0	0.00	37.00	11	8,183	0.13%
2019/04/25	4	37.95	5	37.90	37.85	-1	8,169	-0.01%
2019/04/24	1	38.05	0	0.00	37.55	1	8,154	0.01%
2019/04/23	1	37.05	1	37.80	37.80	0	8,109	0.00%
2019/04/19	5	37.85	1	38.25	38.35	4	8,029	0.05%
2019/04/18	10	37.93	0	0.00	37.35	10	7,983	0.13%
2019/04/17	0	0.00	44	37.51	37.50	-44	7,919	-0.56%
2019/04/15	0	0.00	10	37.55	37.15	-10	7,682	-0.13%
2019/04/12	0	0.00	1	36.00	36.30	-1	7,588	-0.01%
2019/04/11	2	36.65	4	36.79	36.20	-2	7,488	-0.03%
2019/04/10	3	37.35	1	38.30	37.25	2	7,275	0.03%
2019/04/09	1	37.00	1	37.35	37.20	0	6,956	0.00%
2019/04/08	1	35.45	1	35.30	35.95	0	6,570	0.00%
2019/04/01	2	33.90	1	33.95	33.95	1	6,285	0.02%
2019/03/29	1	34.95	1	34.45	34.50	0	6,158	0.00%
2019/03/28	1	34.50	0	0.00	34.60	1	6,093	0.02%
2019/03/26	2	33.70	11	33.46	33.60	-9	6,351	-0.14%
2019/03/25	11	33.59	7	33.24	33.75	4	6,341	0.06%
2019/03/22	1	34.80	24	34.57	33.80	-23	6,338	-0.36%
2019/03/21	34	36.04	18	35.47	35.10	16	6,491	0.25%
2019/03/20	3	34.35	2	34.40	34.55	1	7,202	0.01%
2019/03/19	0	0.00	2	34.50	33.35	-2	7,144	-0.03%
2019/03/18	0	0.00	1	34.30	34.10	-1	7,276	-0.01%
2019/03/15	10	33.65	0	0.00	34.10	10	7,280	0.14%
2019/03/13	3	34.15	10	34.25	34.05	-7	7,331	-0.10%
2019/03/12	0	0.00	1	34.60	34.70	-1	7,213	-0.01%
2019/03/11	5	33.45	3	33.28	33.55	2	7,122	0.03%
2019/03/08	1	32.10	1	32.30	32.35	0	7,322	0.00%
2019/03/06	1	32.60	0	0.00	32.60	1	7,460	0.01%
2019/03/05	10	33.02	1	32.80	32.75	9	7,619	0.12%
2019/03/04	6	32.83	2	32.95	32.70	4	7,753	0.05%
2019/02/27	1	31.90	0	0.00	32.25	1	7,836	0.01%
2019/02/18	1	31.90	1	32.10	32.00	0	8,776	0.00%
2019/02/12	0	0.00	1	32.50	32.40	-1	9,372	-0.01%
2019/02/11	0	0.00	1	32.50	32.60	-1	9,569	-0.01%
2019/01/29	1	32.50	0	0.00	32.45	1	9,548	0.01%
2019/01/28	0	0.00	13	31.97	32.10	-13	9,420	-0.14%
2019/01/25	10	30.50	1	30.75	30.80	9	9,325	0.10%
2019/01/24	1	29.95	1	30.05	29.90	0	9,306	0.00%
2019/01/23	1	29.30	1	29.70	29.85	0	9,333	0.00%
2019/01/18	2	29.05	2	29.00	29.55	0	9,444	0.00%
2019/01/14	0	0.00	1	30.05	29.95	-1	9,470	-0.01%
2019/01/11	2	30.40	1	30.65	29.55	1	9,515	0.01%
2019/01/10	1	31.10	5	30.92	30.70	-4	9,456	-0.04%
2019/01/08	1	29.75	1	30.10	29.80	0	9,483	0.00%
2019/01/07	0	0.00	0.1	31.70	29.60	-0.1	9,469	0.00%
2019/01/04	1	29.35	1	29.25	29.00	0	9,580	0.00%
2018/12/28	1	30.30	0	0.00	30.15	1	9,760	0.01%
2018/12/26	2	30.73	1.4	30.80	30.25	0.6	9,965	0.01%
2018/12/24	0	0.00	0.5	31.50	30.30	-0.5	10,397	0.00%
2018/12/22	2	30.05	0	0.00	30.05	2	10,402	0.02%
2018/12/21	4	29.38	16	29.20	30.50	-12	10,443	-0.11%
2018/12/20	3	30.75	1	29.90	29.70	2	10,349	0.02%
2018/12/19	0.1	31.85	0	0.00	31.85	0.1	10,170	0.00%
2018/12/18	0	0.00	0.1	32.95	31.90	-0.1	10,041	0.00%
2018/12/17	3	31.88	4	31.96	32.20	-1	10,053	-0.01%
2018/12/14	12	32.09	8	32.43	31.85	4	10,062	0.04%
2018/12/13	32	34.55	11	35.00	33.50	21	9,881	0.21%
2018/12/12	2	32.25	2	32.43	32.60	0	8,813	0.00%
2018/12/07	2	32.00	1	32.40	31.80	1	8,751	0.01%
2018/12/06	3	32.40	3	32.28	31.70	0	8,775	0.00%
2018/12/05	5	32.85	0	0.00	32.70	5	8,855	0.06%
2018/12/04	0	0.00	1	33.60	33.45	-1	8,873	-0.01%
2018/12/03	0	0.00	5	33.80	33.50	-5	8,805	-0.06%
2018/11/23	5	29.83	3	29.98	29.85	2	8,610	0.02%
2018/11/22	1	31.50	0	0.00	31.50	1	8,498	0.01%
2018/11/20	1	31.60	0	0.00	31.60	1	8,677	0.01%
2018/11/19	2	32.23	1	32.00	32.00	1	8,643	0.01%
2018/11/16	0	0.00	4	31.98	32.00	-4	8,521	-0.05%
2018/11/15	1	30.15	1	30.40	30.40	0	8,445	0.00%
2018/11/14	19	30.20	10	29.85	30.40	9	8,442	0.11%
2018/11/13	3	28.25	5	29.19	29.30	-2	8,313	-0.02%
2018/11/12	1	28.20	4	28.75	28.20	-3	8,185	-0.04%
2018/11/09	0	0.00	1	27.20	28.30	-1	8,118	-0.01%
2018/11/08	0	0.00	1	27.90	27.90	-1	8,008	-0.01%
2018/11/07	1	25.35	0	0.00	25.40	1	7,820	0.01%
2018/11/02	2	27.38	2	26.95	26.30	0	8,026	0.00%
2018/10/30	0	0.00	2	23.50	23.50	-2	7,954	-0.03%
2018/10/29	2	22.95	0	0.00	22.95	2	8,015	0.02%
2018/10/25	2	22.73	12	22.92	22.45	-10	8,115	-0.12%
2018/10/22	0	0.00	1	24.20	24.40	-1	8,349	-0.01%
2018/10/19	0	0.00	1	23.20	23.90	-1	8,859	-0.01%
2018/10/18	0	0.00	1	23.45	23.55	-1	8,974	-0.01%
2018/10/16	1	24.60	1	25.10	24.50	0	8,949	0.00%
2018/10/15	1	24.60	0	0.00	24.50	1	9,156	0.01%
2018/10/12	2	24.00	0	0.00	24.00	2	9,258	0.02%
2018/10/11	2	23.65	0	0.00	23.60	2	9,310	0.02%
2018/10/09	1	26.65	0	0.00	26.20	1	9,330	0.01%
2018/10/08	0	0.00	2	26.25	26.65	-2	9,758	-0.02%
2018/10/05	4	26.34	9	26.36	26.20	-5	9,945	-0.05%
2018/10/04	4	28.16	3	27.97	28.00	1	10,587	0.01%
2018/10/03	6	28.17	5	28.20	28.20	1	11,209	0.01%
2018/10/02	7	29.73	10	29.16	28.95	-3	11,130	-0.03%
2018/09/28	2	31.73	1	31.75	31.30	1	10,923	0.01%
2018/09/27	2	31.83	2	31.98	31.80	0	10,889	0.00%
2018/09/26	6	32.05	7	32.24	32.05	-1	10,852	-0.01%
2018/09/21	3	31.53	0	0.00	31.05	3	10,816	0.03%
2018/09/20	0	0.00	1	31.55	31.55	-1	10,780	-0.01%
2018/09/19	2	31.88	1	32.10	31.30	1	10,761	0.01%
2018/09/17	1	32.25	1	32.05	32.00	0	10,634	0.00%
2018/09/13	1	32.00	1	31.75	31.65	0	10,654	0.00%
2018/09/12	2	31.73	2	31.00	31.00	0	10,627	0.00%
2018/09/11	2	30.68	1	30.80	31.95	1	10,650	0.01%
2018/09/10	0	0.00	1	32.05	32.05	-1	10,611	-0.01%
2018/09/07	1	33.30	0	0.00	33.30	1	10,656	0.01%
2018/09/06	1	34.45	2	34.50	34.50	-1	10,654	-0.01%
2018/09/04	41	36.00	14	35.84	36.00	27	10,692	0.25%
2018/09/03	0	0.00	35	36.11	35.80	-35	10,587	-0.33%
2018/08/31	5	37.00	4	37.06	36.70	1	10,639	0.01%
2018/08/30	20	36.23	2	36.20	36.20	18	10,625	0.17%
2018/08/29	16	35.97	5	35.95	35.70	11	10,814	0.10%
2018/08/28	21	35.49	0	0.00	35.50	21	10,829	0.19%
2018/08/27	3	35.58	1	35.70	35.15	2	10,920	0.02%
2018/08/24	0	0.00	1	33.70	33.80	-1	10,953	-0.01%
2018/08/23	4	33.68	8	33.94	34.10	-4	10,966	-0.04%
2018/08/22	8	33.91	2	33.75	33.75	6	10,906	0.06%
2018/08/21	2	34.50	2	35.23	35.40	0	11,046	0.00%
2018/08/20	2	35.53	3	35.18	34.50	-1	11,315	-0.01%
2018/08/17	2	36.58	2	36.43	36.00	0	11,326	0.00%
2018/08/16	4	36.75	1	36.65	36.65	3	11,348	0.03%
2018/08/15	3	37.83	4	38.00	37.90	-1	11,589	-0.01%
2018/08/14	3	36.45	3	36.38	36.85	0	12,134	0.00%
2018/08/13	4	35.35	29	35.43	35.50	-25	12,287	-0.20%
2018/08/10	2	38.13	1	38.60	37.55	1	12,187	0.01%
2018/08/09	2	38.75	4	38.75	38.60	-2	12,281	-0.02%
2018/08/06	7	38.65	1	38.35	38.35	6	12,517	0.05%
2018/08/03	0	0.00	1	39.35	39.00	-1	12,550	-0.01%
2018/08/02	3	38.25	2	37.65	37.65	1	12,638	0.01%
2018/08/01	3	39.50	12	39.47	39.10	-9	12,681	-0.07%
2018/07/30	2	39.63	1	39.10	38.85	1	13,019	0.01%
2018/07/27	10	40.00	1	40.05	40.05	9	12,973	0.07%
2018/07/26	23	40.08	19	40.22	40.70	4	12,803	0.03%
2018/07/25	7	38.72	6	38.73	37.90	1	12,359	0.01%
2018/07/23	10	37.87	10	37.76	37.60	0	12,360	0.00%
2018/07/20	11	38.88	16	38.58	38.35	-5	12,460	-0.04%
2018/07/19	2	37.95	3	37.03	37.15	-1	12,298	-0.01%
2018/07/18	1	38.95	3	38.12	37.80	-2	12,405	-0.02%
2018/07/17	6	38.47	4	38.60	38.90	2	12,362	0.02%
2018/07/16	19	38.37	8	38.60	38.65	11	12,343	0.09%
2018/07/13	6	37.90	6	38.35	37.05	0	11,991	0.00%
2018/07/12	9	37.28	9	37.54	37.55	0	11,975	0.00%
2018/07/11	16	36.36	25	36.21	37.15	-9	11,380	-0.08%
2018/07/10	0	0.00	2	32.58	33.80	-2	10,879	-0.02%
2018/07/09	1	31.15	1	31.45	31.25	0	10,996	0.00%
2018/07/06	1	32.15	5	31.42	31.20	-4	11,464	-0.03%
2018/07/05	1	32.95	0	0.00	32.25	1	11,945	0.01%
2018/07/03	5	32.46	4	32.38	32.10	1	13,006	0.01%
2018/07/02	0	0.00	2	33.05	33.10	-2	13,314	-0.02%
2018/06/29	1	34.05	1	33.90	33.90	0	13,399	0.00%
2018/06/28	2	33.23	2	33.75	33.70	0	13,502	0.00%
2018/06/26	3	33.35	0	0.00	33.30	3	13,867	0.02%
2018/06/25	10	34.65	10	34.54	33.80	0	13,903	0.00%
2018/06/22	2	33.50	2	33.73	33.20	0	13,990	0.00%
2018/06/21	2	33.45	0	0.00	33.50	2	14,047	0.01%
2018/06/20	1	33.00	6	32.89	32.60	-5	14,114	-0.04%
2018/06/19	1	34.40	0	0.00	33.75	1	14,119	0.01%
2018/06/15	1	35.80	1	35.60	35.20	0	14,158	0.00%
2018/06/14	5	35.26	2	34.90	34.85	3	14,071	0.02%
2018/06/13	3	35.08	6	34.98	34.70	-3	14,041	-0.02%
2018/06/12	1	35.45	0	0.00	35.45	1	14,084	0.01%
2018/06/11	8	36.13	3	35.55	35.40	5	13,952	0.04%
2018/06/07	1	35.25	7	35.30	35.20	-6	13,820	-0.04%
2018/06/06	4	36.48	4	36.35	35.70	0	13,746	0.00%
2018/06/05	2	36.00	2	35.80	35.75	0	13,586	0.00%
2018/06/04	4	36.64	4	36.75	36.30	0	13,518	0.00%
2018/06/01	6	35.90	10	35.52	36.20	-4	13,373	-0.03%
2018/05/31	2	34.53	4	34.54	34.25	-2	13,216	-0.02%
2018/05/30	4	34.41	3	34.52	34.40	1	13,214	0.01%
2018/05/29	12	35.90	5	35.68	35.20	7	13,382	0.05%
2018/05/28	13	34.93	9	35.14	34.90	4	13,185	0.03%
2018/05/25	1	34.05	0	0.00	33.10	1	12,886	0.01%
2018/05/24	1	33.90	16	34.14	34.00	-15	12,837	-0.12%
2018/05/23	7.7	34.37	7	34.21	34.05	0.7	12,805	0.01%
2018/05/22	26	34.13	15	33.96	35.20	11	12,626	0.09%
2018/05/21	1	32.00	1	31.85	32.00	0	12,098	0.00%
2018/05/18	2	31.20	2	31.40	30.60	0	11,960	0.00%
2018/05/17	1	31.35	1	30.85	30.85	0	11,992	0.00%
2018/05/16	2	31.75	2	31.95	31.50	0	12,003	0.00%
2018/05/15	0	0.00	1	32.20	31.90	-1	12,099	-0.01%
2018/05/14	4	32.13	0	0.00	31.75	4	12,428	0.03%
2018/05/11	1	31.95	1	31.50	31.50	0	12,508	0.00%
2018/05/10	1	32.00	0	0.00	32.20	1	12,735	0.01%
2018/05/09	1	31.20	2	31.13	31.40	-1	13,108	-0.01%
2018/05/07	1	32.35	11	31.90	31.20	-10	14,808	-0.07%
2018/05/04	7	33.39	4	33.90	33.10	3	14,713	0.02%
2018/05/03	2	33.10	2	33.10	33.10	0	14,648	0.00%
2018/05/02	5	32.97	5	33.19	33.00	0	14,712	0.00%
2018/04/30	3	33.22	3	32.88	33.05	0	14,683	0.00%
2018/04/27	7	32.33	7	31.95	32.30	0	14,913	0.00%
2018/04/26	3	33.77	2	32.40	32.00	1	15,227	0.01%
2018/04/25	4	34.65	3	34.40	34.50	1	15,131	0.01%
2018/04/24	8	33.89	8	34.51	34.00	0	15,052	0.00%
2018/04/23	6	34.95	18	34.43	33.60	-12	14,844	-0.08%
2018/04/20	3	35.20	3	34.65	34.65	0	14,749	0.00%
2018/04/19	14	35.23	1	35.45	35.00	13	14,655	0.09%
2018/04/18	1	36.00	0	0.00	34.70	1	14,658	0.01%
2018/04/17	1	36.10	1	35.50	35.50	0	14,648	0.00%
2018/04/16	7	37.21	9	36.93	37.60	-2	14,689	-0.01%
2018/04/13	8	36.03	9	36.11	36.30	-1	14,611	-0.01%
2018/04/12	37	36.27	35	36.42	36.20	2	14,567	0.01%
2018/04/11	8	38.18	6	36.63	35.30	2	14,156	0.01%
2018/04/10	13	38.90	28	38.05	38.20	-15	13,821	-0.11%
2018/04/09	6	41.32	2	44.10	40.50	4	13,502	0.03%
2018/04/03	6	47.07	13	45.12	45.00	-7	13,180	-0.05%
2018/04/02	8	49.88	5	49.26	48.95	3	12,886	0.02%
2018/03/31	20	50.34	10	50.02	49.80	10	12,835	0.08%
2018/03/30	9	49.76	7	50.06	50.00	2	12,756	0.02%
2018/03/29	7	48.81	21	48.90	48.25	-14	12,456	-0.11%
2018/03/28	18	48.98	14	49.07	48.90	4	12,459	0.03%
2018/03/27	24	49.67	11	49.49	49.85	13	12,570	0.10%
2018/03/26	23	48.63	3	48.22	48.40	20	12,396	0.16%
2018/03/23	3	47.10	4	47.00	47.00	-1	12,330	-0.01%
2018/03/22	3	48.87	3	48.55	48.55	0	12,284	0.00%
2018/03/21	2	48.23	5	48.63	48.50	-3	12,226	-0.02%
2018/03/20	1	47.10	1	47.35	47.60	0	12,144	0.00%
2018/03/19	2	46.85	3	46.93	46.90	-1	12,264	-0.01%
2018/03/16	6	46.53	3	46.70	47.10	3	12,420	0.02%
2018/03/15	2	45.10	2	45.25	45.25	0	12,521	0.00%
2018/03/14	1	45.40	2	45.15	45.15	-1	12,655	-0.01%
2018/03/12	7	46.34	2	46.45	45.60	5	13,218	0.04%
2018/03/09	12	45.78	5	45.91	45.95	7	13,279	0.05%
2018/03/08	0	0.00	2	44.50	44.60	-2	13,215	-0.02%
2018/03/07	3	44.62	17	44.67	44.15	-14	13,213	-0.11%
2018/03/06	2	45.13	0	0.00	45.50	2	13,345	0.01%
2018/03/05	1	44.95	0	0.00	44.30	1	13,349	0.01%
2018/03/02	6	44.53	2	44.18	44.55	4	13,462	0.03%
2018/03/01	1	46.35	47	46.23	46.10	-46	13,309	-0.35%
2018/02/27	2	48.25	0	0.00	47.25	2	13,353	0.01%
2018/02/26	2	48.10	16	47.91	47.60	-14	13,472	-0.10%
2018/02/23	1	48.05	6	48.14	47.80	-5	13,931	-0.04%
2018/02/22	2	48.63	12	48.41	48.10	-10	14,128	-0.07%
2018/02/21	1	47.60	1	49.00	50.50	0	14,260	0.00%
2018/02/12	3	46.72	3	46.37	46.15	0	14,596	0.00%
2018/02/09	2	46.30	3	46.58	46.50	-1	15,312	-0.01%
2018/02/08	2	47.43	1	48.15	47.50	1	16,522	0.01%
2018/02/07	1	49.10	3	49.10	49.00	-2	17,249	-0.01%
2018/02/06	2	47.48	1	46.50	46.50	1	17,155	0.01%
2018/02/05	10	48.05	11	48.01	48.50	-1	16,883	-0.01%
2018/02/02	13	50.56	1	49.70	49.70	12	16,783	0.07%
2018/02/01	22	53.31	8	51.33	51.40	14	16,594	0.08%
2018/01/31	12	55.03	11	55.05	53.10	1	16,249	0.01%
2018/01/30	6	53.30	16	52.83	53.10	-10	14,707	-0.07%
2018/01/29	1	52.20	0	0.00	51.50	1	14,188	0.01%
2018/01/26	4	49.70	4	49.85	49.85	0	14,070	0.00%
2018/01/23	1	51.60	1	50.30	50.30	0	14,143	0.00%
2018/01/22	14	52.26	5	52.28	53.40	9	13,899	0.06%
2018/01/19	2	48.08	2	48.68	48.80	0	13,640	0.00%
2018/01/18	0	0.00	17	48.60	47.35	-17	13,612	-0.12%
2018/01/17	1	49.35	0	0.00	48.30	1	13,689	0.01%
2018/01/16	1	48.10	1	48.15	48.15	0	13,914	0.00%
2018/01/15	3	49.20	2	49.05	48.60	1	13,971	0.01%
2018/01/12	0	0.00	1	49.95	49.95	-1	13,983	-0.01%
2018/01/11	0	0.00	1	49.70	49.45	-1	13,887	-0.01%
2018/01/10	43	48.72	5	49.10	49.40	38	13,737	0.28%
2018/01/09	2	46.75	1	46.95	46.90	1	13,549	0.01%
2018/01/08	19	47.41	4	46.68	47.50	15	13,458	0.11%
2018/01/04	1	46.10	0	0.00	45.80	1	13,668	0.01%
2018/01/03	0	0.00	1	44.75	46.35	-1	13,721	-0.01%
2018/01/02	2	45.88	29	45.57	45.55	-27	13,633	-0.20%