達方 (8163)-凱基-長庚券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.9
漲跌
▲1.1
漲幅
+1.65%
成交量
2,256張
產業
上市電腦週邊類股
479人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達方 (8163)籌碼相關－凱基-長庚券商分點個股進出

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

凱基-長庚券商分點個股進出
凱基-長庚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
2024/05/22	7	67.44	1	68.30	67.90	6	2,811	0.21%
2024/05/21	1	66.50	1	66.90	66.80	0	2,785	0.00%
2024/05/15	12.2	66.95	22	67.01	66.80	-9.8	2,766	-0.35%
2024/05/14	8	68.69	0	0.00	68.40	8	2,750	0.29%
2024/05/10	0	0.00	14	67.26	67.40	-14	2,717	-0.52%
2024/05/09	1	68.10	1	68.50	67.90	0	2,676	0.00%
2024/05/08	1	69.70	8	70.56	70.80	-7	2,634	-0.27%
2024/05/07	51	70.63	59.2	71.03	71.80	-8.2	2,569	-0.32%
2024/05/06	7	67.94	6	67.83	67.80	1	2,411	0.04%
2024/05/03	10	67.90	21	67.73	67.70	-11	2,353	-0.47%
2024/05/02	0	0.00	9	64.00	63.80	-9	2,237	-0.40%
2024/04/30	0	0.00	9	63.18	63.30	-9	2,234	-0.40%
2024/04/29	0	0.00	1	62.60	62.70	-1	2,222	-0.04%
2024/04/19	2	59.50	0	0.00	60.40	2	2,206	0.09%
2024/04/18	0	0.00	5	60.20	60.80	-5	2,195	-0.23%
2024/04/17	3	60.30	0	0.00	60.60	3	2,197	0.14%
2024/04/16	0	0.00	2	60.80	60.10	-2	2,196	-0.09%
2024/04/15	0	0.00	2	61.35	61.50	-2	2,183	-0.09%
2024/04/12	2	62.30	0	0.00	62.00	2	2,221	0.09%
2024/04/11	2	62.00	0	0.00	61.50	2	2,301	0.09%
2024/04/10	41	62.21	1	62.30	62.60	40	2,301	1.74%
2024/04/09	1	62.00	0	0.00	62.10	1	2,312	0.04%
2024/04/08	1	63.80	0	0.00	63.50	1	2,321	0.04%
2024/04/03	0	0.00	1	63.80	63.60	-1	2,345	-0.04%
2024/04/01	3	63.00	1	62.50	62.90	2	2,322	0.09%
2024/03/29	4	62.43	6	62.25	62.30	-2	2,319	-0.09%
2024/03/28	2	62.45	2	63.30	62.30	0	2,320	0.00%
2024/03/27	2	62.30	2	63.10	63.00	0	2,317	0.00%
2024/03/26	1	62.10	19	61.94	61.90	-18	2,323	-0.77%
2024/03/25	3	64.40	8	64.04	62.80	-5	2,309	-0.22%
2024/03/22	3	64.40	0	0.00	64.30	3	2,308	0.13%
2024/03/21	1	63.00	0	0.00	64.10	1	2,289	0.04%
2024/03/20	5	62.50	2.1	63.16	62.40	2.9	2,288	0.13%
2024/03/19	0	0.00	1	61.90	61.90	-1	2,245	-0.04%
2024/03/18	6	60.30	0	0.00	60.80	6	2,237	0.27%
2024/03/15	9	60.26	0	0.00	60.00	9	2,241	0.40%
2024/03/14	3	60.27	0	0.00	60.60	3	2,225	0.13%
2024/03/13	0	0.00	1	61.40	60.70	-1	2,220	-0.05%
2024/03/12	3	60.03	0	0.00	60.50	3	2,229	0.13%
2024/03/08	3	60.60	3	60.57	60.00	0	2,235	0.00%
2024/03/07	5	61.00	0	0.00	61.00	5	2,216	0.23%
2024/03/06	11	61.19	4	60.40	61.70	7	2,159	0.32%
2024/03/05	12	59.86	13	60.60	61.40	-1	1,963	-0.05%
2024/03/04	0	0.00	8.3	55.96	55.90	-8.3	1,648	-0.50%
2024/03/01	0	0.00	2	54.60	54.40	-2	1,616	-0.12%
2024/02/29	2	53.50	0	0.00	53.20	2	1,593	0.13%
2024/02/27	3	53.30	2	53.60	53.40	1	1,576	0.06%
2024/02/22	0	0.00	2	53.00	52.80	-2	1,661	-0.12%
2024/02/21	0	0.00	1	52.60	52.50	-1	1,686	-0.06%
2024/02/20	1	52.60	1	52.60	52.50	0	1,739	0.00%
2024/02/19	5	52.42	0	0.00	52.60	5	1,748	0.29%
2024/02/15	2	50.25	0	0.00	50.50	2	1,788	0.11%
2024/02/05	4	50.50	0	0.00	50.60	4	1,824	0.22%
2024/01/25	2	51.60	0	0.00	51.50	2	2,513	0.08%
2024/01/24	0	0.00	2	52.80	52.50	-2	2,513	-0.08%
2024/01/10	2	51.70	0	0.00	51.90	2	2,433	0.08%
2024/01/05	5	55.50	6	55.87	54.90	-1	2,360	-0.04%
2024/01/04	0	0.00	22	53.84	53.50	-22	2,267	-0.97%
2024/01/02	4	55.40	3	55.43	55.60	1	2,210	0.05%
2023/12/29	9	54.26	0	0.00	54.20	9	2,162	0.42%
2023/12/28	0	0.00	1	52.50	53.10	-1	2,121	-0.05%
2023/12/19	0	0.00	17	53.50	53.00	-17	2,003	-0.85%
2023/12/07	0	0.00	9	54.50	54.50	-9	1,785	-0.50%
2023/12/05	2.3	54.66	0	0.00	54.80	2.3	1,714	0.13%
2023/12/04	3	55.30	10	54.90	55.00	-7	1,687	-0.41%
2023/11/29	17	52.20	0	0.00	52.30	17	1,534	1.11%
2023/11/28	0	0.00	0.3	51.91	52.10	-0.3	1,527	-0.02%
2023/11/27	1	51.00	1	51.20	50.90	0	1,508	0.00%
2023/11/22	10	51.50	0	0.00	52.60	10	1,452	0.69%
2023/11/21	6	51.13	12	51.10	51.10	-6	1,379	-0.44%
2023/11/17	2	52.20	0	0.00	51.60	2	1,329	0.15%
2023/11/13	1	51.60	4	51.25	51.00	-3	1,175	-0.26%
2023/11/10	6	51.30	3	51.20	51.40	3	1,116	0.27%
2023/11/09	4	51.30	3	50.23	50.90	1	1,063	0.09%
2023/11/08	2	49.63	0	0.00	50.00	2	974	0.21%
2023/11/07	7	49.63	10	49.16	49.85	-3	936	-0.32%
2023/11/06	24	49.92	19	49.72	49.70	5	881	0.57%
2023/11/03	10	48.46	22	48.63	48.85	-12	661	-1.81%
2023/09/20	2	43.55	0	0.00	43.45	2	739	0.27%
2023/09/01	0	0.00	8	43.65	44.20	-8	811	-0.99%
2023/08/29	0	0.00	10	41.90	42.30	-10	821	-1.22%
2023/08/25	0	0.00	2	42.50	42.50	-2	835	-0.24%
2023/08/23	0	0.00	1	42.30	42.35	-1	854	-0.12%
2023/08/14	0	0.00	3	41.45	41.75	-3	931	-0.32%
2023/08/10	2	41.95	0	0.00	42.05	2	949	0.21%
2023/08/01	0	0.00	0	44.20	43.80	0	915	0.00%
2023/07/31	2	43.90	0	0.00	43.90	2	911	0.22%
2023/07/27	0	0.00	2	44.55	45.20	-2	901	-0.22%
2023/07/24	2	44.30	0	0.00	44.30	2	882	0.23%
2023/07/19	4	44.73	0	0.00	44.35	4	878	0.46%
2023/07/17	0	0.00	1	46.05	46.00	-1	880	-0.11%
2023/07/14	0	0.00	4	45.53	45.55	-4	876	-0.46%
2023/07/13	1	45.70	10	45.67	45.15	-9	869	-1.03%
2023/07/11	1	43.60	0	0.00	43.50	1	840	0.12%
2023/07/07	8	46.97	0	0.00	46.75	8	810	0.99%
2023/07/06	1	47.35	0	0.00	47.40	1	800	0.12%
2023/07/05	1	47.30	0	0.00	47.35	1	824	0.12%
2023/07/04	1	47.10	0	0.00	47.60	1	820	0.12%
2023/06/14	0	0.00	1	48.10	47.95	-1	772	-0.13%
2023/06/09	0	0.00	1	46.70	46.70	-1	761	-0.13%
2023/06/08	0	0.00	1	47.15	46.70	-1	775	-0.13%
2023/06/02	0	0.00	1	47.40	47.40	-1	965	-0.10%
2023/05/25	0	0.00	3	46.45	46.65	-3	925	-0.32%
2023/05/23	0	0.00	2	46.80	46.90	-2	912	-0.22%
2023/05/19	2	45.50	6	45.65	45.55	-4	883	-0.45%
2023/05/18	1	45.65	36	45.59	45.50	-35	872	-4.01%
2023/05/16	3	44.85	0	0.00	45.10	3	855	0.35%
2023/05/12	0	0.00	2	44.50	44.75	-2	886	-0.23%
2023/05/02	0	0.00	4	44.40	44.40	-4	931	-0.43%
2023/04/27	0	0.00	0	43.50	43.45	0	931	0.00%
2023/04/26	0	0.00	1.6	43.27	43.35	-1.6	933	-0.17%
2023/04/17	0	0.00	10	44.40	44.55	-10	896	-1.11%
2023/04/12	10	45.30	13	44.75	45.30	-3	865	-0.35%
2023/04/10	13	44.36	0	0.00	44.90	13	825	1.58%
2023/04/07	26	44.60	0	0.00	44.15	26	783	3.32%
2023/04/06	4	44.00	2	44.55	44.50	2	777	0.26%
2023/03/29	0	43.80	0	0.00	43.75	0	760	0.00%
2023/03/28	0	44.30	0	0.00	43.65	0	763	0.00%
2023/03/20	1	43.45	0	0.00	43.35	1	741	0.13%
2023/03/13	2	43.50	0	0.00	43.60	2	738	0.27%
2023/03/10	4	43.80	0	0.00	43.85	4	726	0.55%
2023/03/09	1	44.50	9	44.45	44.50	-8	713	-1.12%
2023/03/08	12	44.63	22	44.42	44.70	-10	671	-1.49%
2023/03/06	0	0.00	1	42.00	41.95	-1	569	-0.18%
2023/02/10	3	41.48	0	0.00	41.00	3	547	0.55%
2023/02/02	0	0.00	2	40.00	40.15	-2	447	-0.45%
2023/01/10	0	0.00	1	38.60	39.00	-1	436	-0.23%
2022/12/28	4	37.75	0	0.00	37.65	4	479	0.83%
2022/12/16	2	38.10	0	0.00	38.05	2	481	0.42%
2022/12/09	0.1	38.82	0	0.00	38.50	0.1	478	0.01%
2022/11/29	1	40.00	1	40.20	40.20	0	475	0.00%
2022/11/10	0	0.00	1	38.90	38.95	-1	439	-0.23%
2022/11/07	1	38.60	0	0.00	38.60	1	442	0.23%
2022/11/04	1	38.55	0	0.00	38.65	1	449	0.22%
2022/11/01	0	0.00	1	38.30	38.40	-1	482	-0.21%
2022/10/18	0	0.00	3	37.65	38.00	-3	518	-0.58%
2022/10/13	4	36.75	0	0.00	36.45	4	523	0.76%
2022/10/06	1	39.55	0	0.00	39.60	1	518	0.19%
2022/10/05	2	39.70	0	0.00	39.55	2	527	0.38%
2022/09/27	0	0.00	10	39.65	40.15	-10	606	-1.65%
2022/09/26	0	0.00	1	40.05	39.55	-1	620	-0.16%
2022/09/21	1	42.15	0	0.00	41.80	1	663	0.15%
2022/09/16	0	0.00	2	42.40	42.35	-2	676	-0.30%
2022/09/14	1	41.55	0	0.00	41.50	1	670	0.15%
2022/09/12	1	41.40	0	0.00	41.45	1	684	0.15%
2022/08/10	0	0.00	3	41.07	41.40	-3	723	-0.41%
2022/08/08	0	0.00	1	39.90	39.95	-1	707	-0.14%
2022/08/05	0	0.00	1	40.60	40.45	-1	710	-0.14%
2022/07/29	0	0.00	2	39.93	40.05	-2	806	-0.25%
2022/07/11	1	36.90	0	0.00	36.95	1	1,118	0.09%
2022/07/07	0	0.00	2	36.50	36.60	-2	1,128	-0.18%
2022/07/06	0	0.00	2	38.80	38.60	-2	1,109	-0.18%
2022/07/04	2	39.35	0	0.00	39.40	2	1,092	0.18%
2022/07/01	2	39.00	0	0.00	38.80	2	1,108	0.18%
2022/06/27	0	0.00	2	42.65	42.50	-2	1,168	-0.17%
2022/06/23	0	0.00	1	41.65	41.65	-1	1,176	-0.09%
2022/06/22	1	41.55	0	0.00	41.40	1	1,181	0.08%
2022/06/20	0.6	41.45	0	0.00	40.80	0.6	1,221	0.05%
2022/06/13	1	42.65	0	0.00	42.65	1	1,365	0.07%
2022/06/09	0	0.00	1	44.05	43.95	-1	1,468	-0.07%
2022/06/08	1	44.00	0	0.00	44.00	1	1,490	0.07%
2022/06/07	4	43.80	0	0.00	43.80	4	1,543	0.26%
2022/06/01	0	0.00	1	44.15	43.95	-1	1,713	-0.06%
2022/05/30	0	0.00	1	43.75	43.80	-1	1,778	-0.06%
2022/05/24	5	43.00	1	43.40	42.90	4	1,798	0.22%
2022/05/23	0	0.00	1	43.20	43.00	-1	1,791	-0.06%
2022/05/16	1	42.70	1	42.05	42.30	0	1,784	0.00%
2022/05/12	3	41.83	0	0.00	41.20	3	1,785	0.17%
2022/05/09	2	43.73	0	0.00	43.00	2	1,758	0.11%
2022/05/06	1	45.10	1	45.25	45.20	0	1,721	0.00%
2022/05/05	2	45.68	0	0.00	45.75	2	1,706	0.12%
2022/05/04	14	46.06	0	0.00	45.80	14	1,685	0.83%
2022/05/03	0	0.00	0.5	47.65	47.75	-0.5	1,639	-0.03%
2022/04/27	4	47.04	0	0.00	46.95	4	1,650	0.24%
2022/04/26	0	0.00	1	48.95	48.60	-1	1,630	-0.06%
2022/04/25	2	48.38	0	0.00	48.20	2	1,627	0.12%
2022/04/22	2	49.93	0	0.00	49.95	2	1,607	0.12%
2022/04/21	4	50.68	42	50.57	50.40	-38	1,612	-2.36%
2022/04/20	43.4	50.20	5	50.14	50.40	38.4	1,577	2.43%
2022/04/19	0	0.00	6	49.38	49.65	-6	1,530	-0.39%
2022/04/18	0.2	48.55	0	0.00	48.40	0.2	1,519	0.01%
2022/04/15	2.1	48.88	0	0.00	48.80	2.1	1,523	0.14%
2022/04/14	1.3	49.22	0	0.00	48.90	1.3	1,554	0.08%
2022/04/13	0	48.60	0	0.00	48.55	0	1,568	0.00%
2022/04/11	2	48.13	0	0.00	47.80	2	1,626	0.12%
2022/04/07	0	0.00	0	49.45	47.90	0	1,710	0.00%
2022/03/30	0	0.00	3	49.80	50.20	-3	1,983	-0.15%
2022/03/28	0	0.00	2	49.15	49.10	-2	1,958	-0.10%
2022/03/21	0	0.00	2	49.30	49.30	-2	2,122	-0.09%
2022/03/18	0	0.00	2	49.20	48.40	-2	2,142	-0.09%
2022/03/17	4	49.45	3	49.57	49.35	1	2,134	0.05%
2022/03/15	0	0.00	1	49.20	49.00	-1	2,170	-0.05%
2022/03/14	0	0.00	3	49.60	49.35	-3	2,218	-0.14%
2022/03/10	3	48.45	4	48.33	48.35	-1	2,323	-0.04%
2022/03/09	8	46.85	18	47.98	48.30	-10	2,435	-0.41%
2022/03/08	0	0.00	2.2	45.13	44.70	-2.2	2,688	-0.08%
2022/03/07	2	45.83	0	0.00	46.00	2	2,710	0.07%
2022/03/04	2	48.08	4	47.66	47.60	-2	2,750	-0.07%
2022/02/24	0	0.00	2	45.70	45.50	-2	3,275	-0.06%
2022/02/23	0	0.00	10	46.70	46.90	-10	3,369	-0.30%
2022/02/22	2	46.70	0	0.00	46.40	2	3,377	0.06%
2022/02/21	0	0.00	2	47.10	47.10	-2	3,374	-0.06%
2022/02/17	0	0.00	1	46.90	46.85	-1	3,398	-0.03%
2022/02/16	1	46.90	0	0.00	46.80	1	3,403	0.03%
2022/01/21	1	46.00	1	46.45	45.90	0	3,479	0.00%
2022/01/19	2	47.10	2	47.10	46.95	0	3,469	0.00%
2022/01/18	5	47.15	2	46.90	46.90	3	3,458	0.09%
2022/01/14	0	0.00	1	46.25	46.35	-1	3,450	-0.03%
2022/01/12	0	0.00	1	46.80	46.80	-1	3,438	-0.03%
2022/01/11	1	47.10	0	0.00	47.05	1	3,424	0.03%
2022/01/10	0	0.00	2	47.55	48.05	-2	3,397	-0.06%
2022/01/07	0	0.00	6	47.51	47.30	-6	3,382	-0.18%
2022/01/06	1	48.20	0	0.00	48.15	1	3,342	0.03%
2022/01/05	4	49.24	0	0.00	48.85	4	3,313	0.12%
2022/01/04	12	49.91	1	49.45	49.35	11	3,280	0.34%
2022/01/03	11	50.27	1	49.65	49.50	10	3,252	0.31%
2021/12/30	2	50.60	0	0.00	50.70	2	3,209	0.06%
2021/12/29	2	51.15	12	50.80	51.00	-10	3,153	-0.32%
2021/12/28	0	0.00	1	49.35	49.35	-1	2,973	-0.03%
2021/12/27	1	49.35	1	49.65	49.55	0	2,955	0.00%
2021/12/24	1	49.60	1	49.80	49.35	0	2,929	0.00%
2021/12/23	0	0.00	1	48.70	48.60	-1	2,836	-0.04%
2021/12/22	1	48.65	1	49.10	48.50	0	2,834	0.00%
2021/12/21	1	48.50	0	0.00	48.50	1	2,823	0.04%
2021/12/17	3	48.40	0	0.00	48.80	3	2,782	0.11%
2021/12/16	12	49.40	22.3	49.80	49.85	-10.3	2,709	-0.38%
2021/12/15	3	48.78	0	0.00	48.20	3	2,603	0.12%
2021/12/14	0	0.00	4	48.58	48.55	-4	2,577	-0.16%
2021/12/13	2	48.90	0	0.00	48.85	2	2,526	0.08%
2021/12/10	1	48.50	1	48.95	49.15	0	2,501	0.00%
2021/12/09	1	48.25	0	0.00	48.30	1	2,450	0.04%
2021/12/08	0	0.00	6	49.30	49.00	-6	2,383	-0.25%
2021/12/07	7	49.96	0	0.00	49.65	7	2,295	0.30%
2021/12/06	2	49.68	6	49.85	49.20	-4	2,207	-0.18%
2021/12/03	6	49.03	0	0.00	49.60	6	2,123	0.28%
2021/12/02	20	49.59	17	49.23	48.65	3	1,971	0.15%
2021/12/01	0	0.00	4	46.89	47.15	-4	1,611	-0.25%
2021/11/30	2	46.85	2	46.88	46.50	0	1,580	0.00%
2021/11/29	0	0.00	2	45.30	45.80	-2	1,559	-0.13%
2021/11/26	1	46.60	2	46.15	46.15	-1	1,518	-0.07%
2021/11/25	2	46.30	10	46.41	46.10	-8	1,469	-0.54%
2021/11/24	1	46.10	3	46.03	46.00	-2	1,473	-0.14%
2021/11/23	43	45.94	44	46.82	47.05	-1	1,332	-0.08%
2021/11/22	4	45.50	5	45.42	45.45	-1	1,066	-0.09%
2021/11/19	0	0.00	1	42.90	42.90	-1	1,024	-0.10%
2021/11/12	1	42.95	0	0.00	43.00	1	1,104	0.09%
2021/11/03	0	0.00	3	43.37	43.50	-3	1,206	-0.25%
2021/11/01	1	42.50	0	0.00	42.30	1	1,180	0.08%
2021/10/29	0	0.00	0.2	41.65	41.75	-0.2	1,170	-0.02%
2021/10/19	0	0.00	1	40.50	40.60	-1	1,309	-0.08%
2021/10/07	5	40.15	0	0.00	40.20	5	1,668	0.30%
2021/10/05	1	39.65	0	0.00	40.15	1	1,733	0.06%
2021/10/04	0.1	39.70	0	0.00	39.20	0.1	1,746	0.00%
2021/10/01	1	40.35	0	0.00	40.35	1	1,751	0.06%
2021/09/29	1	41.65	0	0.00	41.30	1	1,795	0.06%
2021/09/28	0	0.00	1	42.20	42.30	-1	1,809	-0.06%
2021/09/22	0	0.00	2	42.20	41.80	-2	1,911	-0.10%
2021/09/08	0	0.00	2	43.35	42.80	-2	2,069	-0.10%
2021/09/07	3	44.23	2	44.25	44.10	1	2,073	0.05%
2021/09/06	0	0.00	1	44.35	44.05	-1	2,092	-0.05%
2021/09/03	0	0.00	5	45.12	44.85	-5	2,143	-0.23%
2021/09/02	2	44.63	0	0.00	44.75	2	2,191	0.09%
2021/08/31	2	44.30	6	44.52	44.35	-4	2,153	-0.19%
2021/08/30	6	43.94	1	43.90	43.90	5	2,128	0.23%
2021/08/26	0	0.00	1	42.40	42.60	-1	2,102	-0.05%
2021/08/25	2	43.15	0	0.00	42.60	2	2,121	0.09%
2021/08/20	0	0.00	2	43.35	43.40	-2	2,107	-0.09%
2021/08/18	9	43.70	0	0.00	44.00	9	2,101	0.43%
2021/08/12	1	45.55	0	0.00	45.55	1	2,083	0.05%
2021/08/05	1	47.50	2	47.80	47.85	-1	2,189	-0.05%
2021/07/30	1	47.10	0	0.00	47.00	1	2,500	0.04%
2021/07/26	5	47.40	5	47.40	47.70	0	2,606	0.00%
2021/07/23	0	0.00	4	47.85	47.30	-4	2,650	-0.15%
2021/07/20	17	47.11	3	47.13	46.95	14	2,865	0.49%
2021/07/16	0	0.00	3	47.45	48.00	-3	2,843	-0.11%
2021/07/15	0	0.00	2	46.70	46.75	-2	2,853	-0.07%
2021/07/13	0	0.00	1	47.10	46.10	-1	2,951	-0.03%
2021/07/07	2	46.55	0	0.00	46.10	2	3,009	0.07%
2021/07/06	13	46.07	2	45.95	45.80	11	3,018	0.36%
2021/07/05	0	0.00	1.1	46.19	45.90	-1.1	3,086	-0.03%
2021/07/02	1	45.30	0	0.00	45.10	1	3,166	0.03%
2021/07/01	3	45.40	4	45.55	44.95	-1	3,180	-0.03%
2021/06/30	2	45.40	4	45.49	45.90	-2	3,178	-0.06%
2021/06/29	4.1	45.26	0	0.00	45.10	4.1	3,161	0.13%
2021/06/28	0	0.00	1	46.15	45.90	-1	3,144	-0.03%
2021/06/24	0	0.00	1	43.45	43.65	-1	3,118	-0.03%
2021/06/23	1	43.35	0	0.00	43.30	1	3,118	0.03%
2021/06/16	0.3	43.90	0	0.00	43.35	0.3	3,179	0.01%
2021/06/15	0	0.00	6	44.00	44.00	-6	3,204	-0.19%
2021/06/11	5	44.36	0	0.00	44.50	5	3,218	0.16%
2021/06/10	6	44.12	10	43.37	44.45	-4	3,320	-0.12%
2021/06/09	0	0.00	9	42.47	42.55	-9	3,290	-0.27%
2021/06/08	1	42.20	5	42.23	42.25	-4	3,348	-0.12%
2021/06/07	0	0.00	1	42.05	42.10	-1	3,453	-0.03%
2021/06/03	2	42.63	0	0.00	42.80	2	3,562	0.06%
2021/06/02	5	43.27	29	43.36	42.55	-24	3,572	-0.67%
2021/06/01	2	43.10	21	43.12	43.25	-19	3,571	-0.53%
2021/05/31	17	42.69	10	42.77	42.65	7	3,606	0.19%
2021/05/28	6	42.50	12	42.80	42.75	-6	3,607	-0.17%
2021/05/27	5	41.30	1	41.40	42.70	4	3,626	0.11%
2021/05/26	6	42.23	3	42.25	42.25	3	3,627	0.08%
2021/05/25	8	42.20	5	42.40	42.25	3	3,663	0.08%
2021/05/20	11	41.17	0	0.00	40.70	11	3,804	0.29%
2021/05/19	5	40.90	0	0.00	41.50	5	3,820	0.13%
2021/05/18	0	0.00	1	39.85	40.70	-1	3,833	-0.03%
2021/05/17	1	39.00	1	39.70	38.40	0	3,824	0.00%
2021/05/14	5	41.20	8	41.17	41.40	-3	3,785	-0.08%
2021/05/12	0.4	42.90	10	42.35	43.05	-9.6	3,675	-0.26%
2021/05/11	0	0.00	130	47.32	46.65	-130	3,625	-3.59%	大賣/鉅額交易
2021/05/10	10	49.33	8	49.79	49.05	2	3,578	0.06%
2021/05/07	6	48.90	1	48.50	49.00	5	3,456	0.14%
2021/05/06	2	47.33	0	0.00	46.20	2	3,403	0.06%
2021/05/05	3	47.32	1	46.76	46.80	2	3,379	0.06%
2021/05/04	0	0.00	4	47.00	47.00	-4	3,393	-0.12%
2021/05/03	0	0.00	10	49.50	49.40	-10	3,329	-0.30%
2021/04/29	0	0.00	2	51.60	51.20	-2	3,286	-0.06%
2021/04/28	13	52.01	1	51.90	52.40	12	3,255	0.37%
2021/04/27	0	0.00	2	51.40	52.10	-2	3,221	-0.06%
2021/04/26	10	50.34	11	51.23	51.20	-1	3,112	-0.03%
2021/04/23	0	0.00	1	49.00	49.50	-1	3,069	-0.03%
2021/04/22	2	50.75	0	0.00	49.00	2	3,058	0.07%
2021/04/21	5	50.82	3	51.13	51.00	2	3,010	0.07%
2021/04/20	0	0.00	3	50.18	50.50	-3	2,962	-0.10%
2021/04/19	10	49.20	3.1	49.00	49.15	6.9	2,948	0.23%
2021/04/16	1	48.00	0	0.00	48.25	1	2,934	0.03%
2021/04/14	7	47.40	0	0.00	47.30	7	2,945	0.24%
2021/04/13	0	0.00	3	48.60	48.00	-3	2,958	-0.10%
2021/04/12	3	48.55	3	48.83	48.70	0	2,932	0.00%
2021/04/09	2	48.30	0	0.00	48.00	2	2,896	0.07%
2021/04/08	7	48.56	1	48.60	49.20	6	2,818	0.21%
2021/04/07	1	47.30	6	47.35	47.30	-5	2,724	-0.18%
2021/04/06	1	47.35	0	0.00	47.40	1	2,722	0.04%
2021/04/01	0	0.00	5	47.40	47.40	-5	2,711	-0.18%
2021/03/31	1	47.60	0	0.00	47.40	1	2,711	0.04%
2021/03/30	2.1	47.48	1	47.65	47.65	1.1	2,710	0.04%
2021/03/29	0	0.00	1	47.55	47.55	-1	2,695	-0.04%
2021/03/25	1	46.30	26	46.06	46.05	-25	2,686	-0.93%
2021/03/24	4	46.58	0	0.00	46.70	4	2,687	0.15%
2021/03/23	1	46.50	0	0.00	46.30	1	2,685	0.04%
2021/03/22	2	47.20	0	0.00	47.00	2	2,676	0.07%
2021/03/19	2	46.98	2	46.85	47.05	0	2,686	0.00%
2021/03/18	0	0.00	3	47.55	47.45	-3	2,684	-0.11%
2021/03/16	2	47.93	5	47.45	47.55	-3	2,723	-0.11%
2021/03/15	6	45.86	1	46.10	46.10	5	2,615	0.19%
2021/03/12	20	46.00	1	45.90	46.05	19	2,647	0.72%
2021/03/11	6	46.51	1	46.65	46.65	5	2,776	0.18%
2021/03/10	0	0.00	3	47.10	47.40	-3	2,775	-0.11%
2021/03/09	10	45.75	7	45.83	45.75	3	2,732	0.11%
2021/03/05	1	45.15	0	0.00	45.05	1	2,746	0.04%
2021/03/04	0	0.00	3	46.05	45.35	-3	2,773	-0.11%
2021/03/03	1	45.10	0	0.00	45.70	1	2,737	0.04%
2021/03/02	1	45.65	1	45.00	45.30	0	2,723	0.00%
2021/02/25	1	45.25	1	45.15	45.05	0	2,762	0.00%
2021/02/24	3	44.65	0	0.00	44.55	3	2,748	0.11%
2021/02/23	15	45.00	0	0.00	44.90	15	2,747	0.55%
2021/02/19	1	42.55	2	43.50	43.55	-1	2,722	-0.04%
2021/02/18	20	42.74	0	0.00	42.60	20	2,709	0.74%
2021/02/17	1	42.25	0	0.00	42.20	1	2,696	0.04%
2021/02/05	6	41.92	0	0.00	41.95	6	2,731	0.22%
2021/02/04	0	0.00	1	41.45	41.65	-1	2,757	-0.04%
2021/02/03	6	41.15	0	0.00	41.00	6	2,785	0.22%
2021/02/02	22	41.70	0	0.00	41.00	22	2,880	0.76%
2021/02/01	10	40.00	0	0.00	40.55	10	2,985	0.33%
2021/01/29	16	41.55	0	0.00	41.00	16	3,053	0.52%
2021/01/28	10	41.75	1	41.85	41.80	9	3,058	0.29%
2021/01/26	20	42.77	0	0.00	41.65	20	3,121	0.64%
2021/01/25	30	42.00	0	0.00	42.00	30	3,093	0.97%
2021/01/22	1	41.00	0	0.00	41.35	1	3,087	0.03%
2021/01/21	1	40.60	0	0.00	41.15	1	3,093	0.03%
2021/01/20	2	41.48	240	41.62	41.05	-238	3,085	-7.71%	大賣/鉅額交易
2021/01/19	3	42.93	0	0.00	43.05	3	3,055	0.10%
2021/01/18	2	43.13	0	0.00	43.05	2	3,073	0.07%
2021/01/13	10	44.50	0	0.00	44.50	10	2,993	0.33%
2021/01/08	12	43.75	0	0.00	43.75	12	2,910	0.41%
2021/01/07	20	44.03	23	44.01	44.05	-3	2,898	-0.10%
2021/01/05	20	44.00	0	0.00	44.55	20	2,817	0.71%
2021/01/04	10	43.40	0	0.00	43.60	10	2,789	0.36%
2020/12/30	2	43.10	0	0.00	43.20	2	2,770	0.07%
2020/12/24	0	0.00	2	43.60	43.15	-2	2,735	-0.07%
2020/12/23	10	42.75	10	42.20	42.55	0	2,714	0.00%
2020/12/22	10	42.90	5	43.08	42.10	5	2,736	0.18%
2020/12/21	6	41.68	0	0.00	42.65	6	2,747	0.22%
2020/12/18	10	42.48	0	0.00	42.30	10	2,735	0.37%
2020/12/17	21	43.14	0	0.00	42.85	21	2,738	0.77%
2020/12/16	2	43.60	0	0.00	43.35	2	2,738	0.07%
2020/12/15	0	0.00	30	43.60	43.15	-30	2,734	-1.10%
2020/12/14	0	0.00	1	44.85	44.70	-1	2,708	-0.04%
2020/12/11	16	44.03	1	44.60	43.75	15	2,696	0.56%
2020/12/10	27	45.36	0	0.00	44.70	27	2,658	1.02%
2020/12/09	2	46.55	0	0.00	46.00	2	2,599	0.08%
2020/12/08	11	45.87	0	0.00	45.75	11	2,577	0.43%
2020/12/07	5	46.80	3	47.00	46.70	2	2,543	0.08%
2020/12/04	2	45.40	3	44.10	45.40	-1	2,382	-0.04%
2020/12/03	0	0.00	1	43.85	43.85	-1	2,345	-0.04%
2020/12/02	2	43.90	8	43.83	43.60	-6	2,418	-0.25%
2020/12/01	2	43.65	1	43.50	43.80	1	2,532	0.04%
2020/11/30	15	43.37	30	43.25	43.35	-15	2,690	-0.56%
2020/11/26	6	42.50	0	0.00	42.40	6	2,714	0.22%
2020/11/25	6	42.76	0	0.00	42.55	6	2,843	0.21%
2020/11/24	27	43.46	3	43.15	43.40	24	2,814	0.85%
2020/11/23	10	42.60	0	0.00	42.90	10	2,741	0.36%
2020/11/19	3	42.45	5	42.59	42.50	-2	2,680	-0.07%
2020/11/18	10	42.20	32	42.32	41.95	-22	2,605	-0.84%
2020/11/13	1	42.10	3	41.60	41.75	-2	2,744	-0.07%
2020/11/11	2	42.20	5	42.20	42.25	-3	2,796	-0.11%
2020/11/10	5	42.00	17	42.40	42.00	-12	2,788	-0.43%
2020/11/09	15	42.16	2	42.10	41.70	13	2,744	0.47%
2020/11/06	15	41.55	31	41.46	41.85	-16	2,629	-0.61%
2020/11/05	5	41.00	1	40.70	40.75	4	2,578	0.16%
2020/11/04	10	40.70	0	0.00	40.55	10	2,605	0.38%
2020/11/03	25	41.02	3	40.55	40.50	22	2,676	0.82%
2020/11/02	5	39.75	0	0.00	39.75	5	2,768	0.18%
2020/10/30	10	40.33	0	0.00	39.55	10	2,871	0.35%
2020/10/29	10	39.40	0	0.00	39.95	10	2,875	0.35%
2020/10/28	0	0.00	2	39.75	39.95	-2	2,879	-0.07%
2020/10/27	0	0.00	1	40.65	40.30	-1	2,864	-0.03%
2020/10/26	0	0.00	2	40.08	40.15	-2	2,841	-0.07%
2020/10/23	0	0.00	7	38.95	39.45	-7	2,813	-0.25%
2020/10/22	0	0.00	13	39.22	38.80	-13	2,851	-0.46%
2020/10/20	10	39.20	15	39.22	39.35	-5	2,899	-0.17%
2020/10/19	20	39.60	0	0.00	39.30	20	2,917	0.69%
2020/10/16	0	0.00	2	39.50	38.75	-2	2,885	-0.07%
2020/10/15	0	0.00	1	39.15	38.85	-1	2,895	-0.03%
2020/10/14	0	0.00	2	39.00	38.85	-2	2,901	-0.07%
2020/10/13	0	0.00	1	38.85	38.85	-1	2,930	-0.03%
2020/10/12	1	38.55	0	0.00	38.35	1	3,055	0.03%
2020/10/08	0	0.00	2	38.45	38.30	-2	3,084	-0.06%
2020/09/29	0	0.00	1	38.00	37.50	-1	3,416	-0.03%
2020/09/28	5	37.40	0	0.00	37.35	5	3,503	0.14%
2020/09/25	4	36.98	0	0.00	37.05	4	3,597	0.11%
2020/09/22	1	38.70	2	38.85	39.00	-1	3,622	-0.03%
2020/09/18	1	40.00	0	0.00	39.95	1	3,611	0.03%
2020/09/17	4	39.70	4	39.70	39.80	0	3,603	0.00%
2020/09/16	2	39.83	0	0.00	39.60	2	3,610	0.06%
2020/09/15	0	0.00	2	39.90	39.80	-2	3,606	-0.06%
2020/09/14	3	39.63	0	0.00	39.80	3	3,626	0.08%
2020/09/11	1	40.15	0	0.00	39.15	1	3,630	0.03%
2020/09/09	2	40.40	3	40.65	40.35	-1	3,577	-0.03%
2020/09/08	4	40.61	1	41.05	40.20	3	3,557	0.08%
2020/09/07	2	42.15	0	0.00	41.60	2	3,515	0.06%
2020/09/04	1	41.55	1	41.35	42.70	0	3,435	0.00%
2020/09/03	0	0.00	40	41.67	41.90	-40	3,382	-1.18%
2020/09/02	0	0.00	2	40.10	40.05	-2	3,205	-0.06%
2020/09/01	7	40.06	1	40.15	40.30	6	3,240	0.19%
2020/08/31	9	40.27	8	40.41	40.45	1	3,253	0.03%
2020/08/28	0	0.00	2	38.85	38.95	-2	3,135	-0.06%
2020/08/26	0	0.00	5	38.55	38.60	-5	3,150	-0.16%
2020/08/25	0	0.00	1	38.85	38.70	-1	3,152	-0.03%
2020/08/21	1	38.05	1	37.80	38.15	0	3,150	0.00%
2020/08/20	2	37.38	11	39.00	37.30	-9	3,144	-0.29%
2020/08/11	2	38.95	0	0.00	39.15	2	2,715	0.07%
2020/08/07	1.1	38.80	21	38.84	39.25	-19.9	2,659	-0.75%
2020/08/06	2	39.28	4	38.60	38.70	-2	2,595	-0.08%
2020/08/05	0	0.00	9	38.03	38.15	-9	2,456	-0.37%
2020/08/04	2	36.30	0	0.00	36.50	2	2,386	0.08%
2020/07/31	0	0.00	1	35.60	35.80	-1	2,378	-0.04%
2020/07/30	10	35.45	1	35.30	35.30	9	2,384	0.38%
2020/07/29	2	34.65	0	0.00	34.65	2	2,419	0.08%
2020/07/28	5	34.62	1	34.95	34.25	4	2,427	0.16%
2020/07/27	0	0.00	2	35.90	35.90	-2	2,417	-0.08%
2020/07/24	4	37.01	0	0.00	36.65	4	2,409	0.17%
2020/07/17	3	37.77	0.1	38.20	37.65	3	2,426	0.12%
2020/07/16	17	38.50	12	38.89	38.00	5	2,412	0.21%
2020/07/15	3	37.30	0	0.00	37.30	3	2,293	0.13%
2020/07/14	6	38.01	0	0.00	37.65	6	2,279	0.26%
2020/07/13	3	37.17	2	38.00	38.30	1	2,248	0.04%
2020/07/10	2	37.33	1	37.60	37.35	1	2,257	0.04%
2020/07/09	6	38.20	10	38.20	38.00	-4	2,233	-0.18%
2020/07/08	5	40.25	1	40.10	40.20	4	2,138	0.19%
2020/07/06	1	40.35	7	39.94	40.35	-6	2,010	-0.30%
2020/07/03	5	39.35	0	0.00	39.10	5	1,973	0.25%
2020/07/02	0	0.00	2	38.95	38.95	-2	1,972	-0.10%
2020/07/01	0.4	38.25	5	38.15	38.20	-4.6	1,942	-0.24%
2020/06/30	5	38.00	0	0.00	37.85	5	1,944	0.26%
2020/06/24	3	38.05	0	0.00	38.00	3	1,931	0.16%
2020/06/23	1	37.70	0	0.00	37.80	1	1,948	0.05%
2020/06/15	1	37.00	0	0.00	37.00	1	2,042	0.05%
2020/06/12	2	37.38	0	0.00	37.50	2	2,057	0.10%
2020/06/11	5	38.28	0	0.00	38.20	5	2,092	0.24%
2020/06/10	4	38.84	17	38.99	38.85	-13	2,073	-0.63%
2020/06/09	3	38.43	0	0.00	38.55	3	2,053	0.15%
2020/06/08	19	38.79	0	0.00	38.65	19	2,085	0.91%
2020/06/05	0	0.00	2	38.43	38.80	-2	2,038	-0.10%
2020/06/02	1	36.70	0	0.00	36.60	1	1,958	0.05%
2020/05/19	10	36.10	0	0.00	36.20	10	1,974	0.51%
2020/05/14	1	36.50	0	0.00	36.20	1	1,997	0.05%
2020/05/12	0	0.00	0.1	37.20	37.15	-0.1	1,965	-0.01%
2020/05/11	2	37.48	1	37.15	37.25	1	1,964	0.05%
2020/05/07	0	0.00	2	37.50	37.50	-2	1,917	-0.10%
2020/05/05	0	0.00	2	37.40	37.50	-2	1,920	-0.10%
2020/05/04	0	0.00	2	36.50	36.50	-2	1,899	-0.11%
2020/04/30	4	37.38	1	37.60	37.30	3	1,901	0.16%
2020/04/29	1	36.65	0	0.00	36.95	1	1,895	0.05%
2020/04/28	2	36.75	0	0.00	36.90	2	1,899	0.11%
2020/04/27	0	0.00	1	36.20	36.15	-1	1,898	-0.05%
2020/04/17	0	0.00	3	35.80	35.10	-3	1,892	-0.16%
2020/04/15	3	35.80	0	0.00	35.20	3	1,867	0.16%
2020/04/09	2	34.35	0	0.00	33.90	2	2,067	0.10%
2020/04/07	2	31.13	3	31.20	31.80	-1	2,036	-0.05%
2020/04/06	1	30.15	0	0.00	30.50	1	2,106	0.05%
2020/03/25	0	0.00	4	30.00	29.60	-4	2,303	-0.17%
2020/03/24	1	28.55	1	28.75	28.70	0	2,308	0.00%
2020/03/20	0	0.00	2	27.48	28.40	-2	2,326	-0.09%
2020/03/19	4	26.71	4	27.43	25.90	0	2,334	0.00%
2020/03/18	2	29.20	5	29.31	28.60	-3	2,311	-0.13%
2020/03/17	5	28.95	2	29.15	28.65	3	2,324	0.13%
2020/03/16	2	30.20	0	0.00	28.50	2	2,293	0.09%
2020/03/13	0	0.00	1	28.70	29.25	-1	2,295	-0.04%
2020/03/12	3	32.78	0	0.00	31.60	3	2,293	0.13%
2020/03/11	2	35.25	2	35.55	35.00	0	2,325	0.00%
2020/03/10	1	35.00	1	34.55	35.55	0	2,327	0.00%
2020/03/09	2	36.45	1	37.20	35.90	1	2,368	0.04%
2020/03/05	1	37.70	0	0.00	37.70	1	2,369	0.04%
2020/03/03	1	38.25	0	0.00	37.70	1	2,373	0.04%
2020/02/26	1	38.60	0	0.00	38.70	1	2,367	0.04%
2020/02/25	1	38.05	2	39.43	39.40	-1	2,350	-0.04%
2020/02/12	0	0.00	1	38.50	38.35	-1	2,313	-0.04%
2020/02/06	1	38.25	0	0.00	38.35	1	2,310	0.04%
2020/02/05	1	38.00	0	0.00	38.00	1	2,314	0.04%
2020/02/03	2	36.00	2	36.85	37.10	0	2,340	0.00%
2020/01/30	1	38.55	1	40.10	38.50	0	2,327	0.00%
2020/01/20	1	42.65	1	42.75	42.45	0	2,281	0.00%
2020/01/17	1	42.90	2	42.65	42.65	-1	2,289	-0.04%
2020/01/16	1	42.80	2	43.45	42.80	-1	2,304	-0.04%
2020/01/15	4	43.15	1	43.40	42.85	3	2,295	0.13%
2020/01/10	1	43.00	1	43.20	42.80	0	2,357	0.00%
2020/01/09	2	43.33	1	43.00	43.00	1	2,356	0.04%
2020/01/08	0	0.00	8	43.00	42.70	-8	2,347	-0.34%
2020/01/07	2	44.13	2	44.63	43.15	0	2,344	0.00%
2020/01/06	2	43.70	5	44.31	44.00	-3	2,279	-0.13%
2020/01/03	4	44.89	4	44.64	44.30	0	2,241	0.00%
2020/01/02	0	0.00	6	44.19	44.05	-6	2,112	-0.28%
2019/12/31	2	43.95	2	44.00	44.05	0	2,082	0.00%
2019/12/30	2	44.90	1	43.10	44.65	1	2,044	0.05%
2019/12/27	1	42.95	1	42.95	42.95	0	1,944	0.00%
2019/12/26	1	43.20	11	43.50	42.75	-10	1,943	-0.51%
2019/12/25	0	0.00	10	43.00	42.90	-10	2,025	-0.49%
2019/12/24	0	0.00	15	42.77	42.90	-15	2,020	-0.74%
2019/12/23	2	42.55	2	42.43	42.15	0	2,006	0.00%
2019/12/20	4	44.54	12	44.54	43.35	-8	1,974	-0.41%
2019/12/17	2	43.40	1	43.15	43.15	1	1,746	0.06%
2019/12/16	1	43.15	1	43.40	43.40	0	1,719	0.00%
2019/12/13	16	42.68	2	42.75	42.50	14	1,681	0.83%
2019/12/12	2	42.53	2	42.60	42.30	0	1,649	0.00%
2019/12/11	1	42.05	2	42.33	42.30	-1	1,612	-0.06%
2019/12/10	1	41.20	2	41.80	42.10	-1	1,579	-0.06%
2019/12/09	1	42.20	3	42.13	41.70	-2	1,550	-0.13%
2019/12/06	1	41.20	3	41.27	41.65	-2	1,494	-0.13%
2019/12/05	3	40.43	1	40.80	40.25	2	1,436	0.14%
2019/12/04	13	40.79	12	40.57	40.40	1	1,471	0.07%
2019/12/03	0	0.00	2	39.78	40.15	-2	1,441	-0.14%
2019/12/02	2	39.45	0	0.00	39.35	2	1,401	0.14%
2019/11/29	1	39.80	1	40.05	39.70	0	1,406	0.00%
2019/11/28	2	39.80	2	40.20	39.80	0	1,418	0.00%
2019/11/26	2	39.65	3	39.83	39.85	-1	1,468	-0.07%
2019/11/25	1	39.10	1	39.30	39.25	0	1,444	0.00%
2019/11/21	1	38.85	0	0.00	38.80	1	1,460	0.07%
2019/11/19	0	0.00	1	38.95	39.35	-1	1,472	-0.07%
2019/11/14	2	39.00	0	0.00	39.15	2	1,486	0.13%
2019/11/13	2	39.40	1	39.60	39.30	1	1,499	0.07%
2019/11/12	1	38.80	1	38.95	38.95	0	1,504	0.00%
2019/11/11	2	39.05	2	39.10	38.60	0	1,525	0.00%
2019/11/08	1	39.60	1	39.65	39.60	0	1,507	0.00%
2019/11/07	2	39.43	5	39.58	39.50	-3	1,522	-0.20%
2019/11/05	0	0.00	1	40.00	39.90	-1	1,512	-0.07%
2019/11/04	2	40.00	0	0.00	40.10	2	1,518	0.13%
2019/11/01	1	40.05	0	0.00	40.10	1	1,513	0.07%
2019/10/30	2	40.03	2	39.83	40.15	0	1,471	0.00%
2019/10/29	1	40.60	0	0.00	40.00	1	1,458	0.07%
2019/10/28	2	41.15	0	0.00	41.05	2	1,470	0.14%
2019/10/25	1	41.30	0	0.00	41.20	1	1,472	0.07%
2019/10/24	0	0.00	1	41.50	41.60	-1	1,460	-0.07%
2019/10/23	2	41.05	0	0.00	41.00	2	1,439	0.14%
2019/10/21	1	41.35	0	0.00	41.35	1	1,426	0.07%
2019/10/18	0	0.00	2	40.30	40.35	-2	1,372	-0.15%
2019/10/15	22	40.19	2	40.45	39.95	20	1,370	1.46%
2019/10/14	2	40.05	2	40.30	40.10	0	1,363	0.00%
2019/10/09	21	39.84	1	39.90	39.10	20	1,358	1.47%
2019/10/08	2	40.20	15	40.42	40.10	-13	1,355	-0.96%
2019/10/07	2	40.00	6	40.20	40.10	-4	1,359	-0.29%
2019/10/04	1	39.85	0	0.00	39.80	1	1,377	0.07%
2019/10/03	1	40.00	0	0.00	40.05	1	1,509	0.07%
2019/10/02	11	40.23	0	0.00	40.50	11	1,608	0.68%
2019/10/01	0	0.00	1	40.70	40.90	-1	1,644	-0.06%
2019/09/27	1	39.30	0	0.00	39.40	1	1,621	0.06%
2019/09/26	1	39.00	1	39.25	39.05	0	1,632	0.00%
2019/09/12	1	39.85	1	39.55	39.55	0	1,802	0.00%
2019/09/09	2	39.95	5	39.80	39.65	-3	1,939	-0.15%
2019/09/06	1	40.55	0	0.00	40.60	1	1,926	0.05%
2019/09/04	5	41.85	0	0.00	41.85	5	1,947	0.26%
2019/08/30	0	0.00	3	42.00	41.40	-3	1,962	-0.15%
2019/08/28	0	0.00	1	40.65	40.50	-1	1,918	-0.05%
2019/08/20	2.4	41.96	0	0.00	41.30	2.4	1,959	0.12%
2019/08/19	1	41.35	3	41.37	41.70	-2	1,963	-0.10%
2019/08/16	0	0.00	2	41.15	41.00	-2	1,981	-0.10%
2019/08/15	3	40.45	1	39.50	40.30	2	1,971	0.10%
2019/08/14	3	41.00	0	0.00	40.85	3	1,973	0.15%
2019/08/13	3	39.77	2	39.65	40.35	1	1,957	0.05%
2019/08/12	1	40.10	30	39.05	40.00	-29	1,965	-1.48%
2019/08/07	3	38.63	0	0.00	38.50	3	1,984	0.15%
2019/08/05	3	39.87	1	39.85	39.55	2	2,017	0.10%
2019/08/02	0	0.00	1	40.40	40.25	-1	2,051	-0.05%
2019/07/29	10	42.25	2	42.28	42.25	8	2,081	0.38%
2019/07/26	0	0.00	1	42.05	42.25	-1	2,089	-0.05%
2019/07/25	1	41.70	0	0.00	42.00	1	2,094	0.05%
2019/07/23	1	41.45	1	41.90	41.70	0	2,189	0.00%
2019/07/18	1	41.60	0	0.00	40.95	1	2,274	0.04%
2019/07/16	0	0.00	1	42.25	42.25	-1	2,368	-0.04%
2019/07/12	1	41.90	0	0.00	41.85	1	2,943	0.03%
2019/07/09	8	41.96	0	0.00	41.80	8	3,143	0.25%
2019/07/08	0	0.00	2	46.30	46.50	-2	3,069	-0.07%
2019/07/05	0	0.00	1	46.35	46.00	-1	3,050	-0.03%
2019/07/04	4	46.01	3	46.20	46.05	1	3,035	0.03%
2019/07/03	3	45.08	0	0.00	44.95	3	3,051	0.10%
2019/07/02	1	45.45	0	0.00	45.35	1	3,074	0.03%
2019/07/01	1	44.70	1	45.00	45.15	0	3,094	0.00%
2019/06/25	3	44.77	0	0.00	44.20	3	3,672	0.08%
2019/06/20	0	0.00	1	44.95	44.60	-1	3,710	-0.03%
2019/06/19	2	43.98	1	43.85	43.90	1	3,704	0.03%
2019/06/18	2	44.05	0	0.00	43.90	2	3,689	0.05%
2019/06/17	5	43.90	6	43.85	44.20	-1	3,652	-0.03%
2019/06/14	1	42.30	1	42.45	42.30	0	3,625	0.00%
2019/06/13	2	42.50	1	42.80	42.30	1	3,633	0.03%
2019/06/12	28	43.50	0	0.00	43.40	28	3,652	0.77%
2019/06/06	1	41.80	1	42.05	41.75	0	3,746	0.00%
2019/06/03	0	0.00	1	42.80	42.80	-1	3,876	-0.03%
2019/05/29	18	42.04	3	42.20	42.00	15	4,130	0.36%
2019/05/28	10	42.21	1	42.30	42.65	9	4,211	0.21%
2019/05/24	1	41.95	1	41.70	41.75	0	4,340	0.00%
2019/05/23	2	42.13	1	42.05	41.80	1	4,391	0.02%
2019/05/22	0	0.00	1	43.50	42.80	-1	4,480	-0.02%
2019/05/21	0	0.00	2	42.50	43.00	-2	4,643	-0.04%
2019/05/20	1	42.30	1	42.65	42.20	0	4,785	0.00%
2019/05/17	3	44.45	0	0.00	43.00	3	4,825	0.06%
2019/05/16	4	44.53	2	44.85	43.80	2	4,877	0.04%
2019/05/15	2	45.00	0	0.00	45.40	2	4,949	0.04%
2019/05/14	1	42.45	2	42.98	44.50	-1	5,093	-0.02%
2019/05/13	4	45.26	1	45.60	44.30	3	5,210	0.06%
2019/05/10	18	46.14	8.1	46.55	46.40	9.9	5,309	0.19%
2019/05/08	5	47.15	0	0.00	47.15	5	5,339	0.09%
2019/05/06	2	46.78	0	0.00	46.65	2	5,445	0.04%
2019/05/02	1	47.85	0	0.00	48.05	1	5,454	0.02%
2019/04/30	1	47.55	0	0.00	47.60	1	5,452	0.02%
2019/04/29	12	47.33	0	0.00	47.00	12	5,443	0.22%
2019/04/26	10.1	49.50	0	0.00	49.35	10.1	5,378	0.19%
2019/04/25	1	50.30	1	50.10	50.40	0	5,380	0.00%
2019/04/23	0	0.00	1	50.80	51.00	-1	5,414	-0.02%
2019/04/22	2	50.75	4.3	51.00	50.40	-2.3	5,390	-0.04%
2019/04/19	8	51.98	3	52.47	51.50	5	5,344	0.09%
2019/04/18	16	53.58	22	53.86	51.90	-6	5,217	-0.11%
2019/04/17	1	51.90	2	52.15	52.10	-1	4,912	-0.02%
2019/04/16	4	51.25	10	50.69	51.20	-6	4,821	-0.12%
2019/04/15	0	0.00	2	52.15	50.80	-2	4,788	-0.04%
2019/04/12	4	51.05	0	0.00	51.20	4	4,768	0.08%
2019/04/11	2	50.50	3	51.37	50.50	-1	4,731	-0.02%
2019/04/10	1	50.50	1	50.80	50.80	0	4,659	0.00%
2019/04/09	0	50.20	0	0.00	50.40	0	4,635	0.00%
2019/04/08	1	49.60	0	0.00	49.60	1	4,577	0.02%
2019/04/01	8	51.20	13	50.39	49.55	-5	4,514	-0.11%
2019/03/29	22	51.33	14	51.17	51.00	8	4,422	0.18%
2019/03/28	12	50.61	5	50.06	50.20	7	4,217	0.17%
2019/03/26	0	0.00	1	48.20	47.95	-1	4,058	-0.02%
2019/03/25	15	47.88	15	47.93	47.95	0	4,079	0.00%
2019/03/22	7	48.59	6	48.91	48.85	1	4,131	0.02%
2019/03/19	1	47.60	18	47.75	47.70	-17	4,255	-0.40%
2019/03/15	0	0.00	3	48.82	48.30	-3	4,320	-0.07%
2019/03/14	1	48.65	0	0.00	48.20	1	4,347	0.02%
2019/03/13	15	47.36	11	47.50	47.35	4	4,420	0.09%
2019/03/12	0	48.85	0	0.00	48.45	0	4,427	0.00%
2019/03/11	3	49.03	0	0.00	48.60	3	4,576	0.07%
2019/03/06	0	0.00	1	49.65	49.40	-1	5,198	-0.02%
2019/03/05	1	50.80	3	51.07	49.40	-2	5,330	-0.04%
2019/02/27	0.3	48.40	0	0.00	48.60	0.3	5,299	0.01%
2019/02/26	1	48.80	0	0.00	48.30	1	5,304	0.02%
2019/02/25	0	0.00	1	49.75	49.65	-1	5,363	-0.02%
2019/02/22	1	49.65	2	49.15	49.25	-1	5,642	-0.02%
2019/02/21	2	49.75	1	49.65	49.65	1	5,740	0.02%
2019/02/20	11	49.38	15	49.38	49.45	-4	6,090	-0.07%
2019/02/19	4	48.65	28	49.01	48.20	-24	6,410	-0.37%
2019/02/18	5	47.35	5	47.00	47.00	0	6,365	0.00%
2019/02/15	5	47.01	4	47.03	46.30	1	6,500	0.02%
2019/02/14	10	47.00	10	46.95	46.90	0	6,474	0.00%
2019/02/13	28	47.40	10	46.52	47.50	18	6,440	0.28%
2019/02/12	2	47.60	5	47.27	46.30	-3	6,335	-0.05%
2019/02/11	1	46.65	18	45.11	46.15	-17	6,297	-0.27%
2019/01/30	3	44.25	2	44.00	43.90	1	6,298	0.02%
2019/01/29	13	44.17	0	0.00	43.90	13	6,405	0.20%
2019/01/28	8	43.88	6	43.68	43.85	2	6,408	0.03%
2019/01/25	0	0.00	21	42.95	42.65	-21	6,668	-0.31%
2019/01/22	1	42.50	0	0.00	41.90	1	7,014	0.01%
2019/01/17	0	0.00	1	42.65	41.45	-1	7,253	-0.01%
2019/01/16	0	0.00	1	42.30	42.50	-1	7,284	-0.01%
2019/01/15	0	0.00	1	41.55	42.00	-1	7,408	-0.01%
2019/01/14	1	41.05	4	41.36	41.30	-3	7,474	-0.04%
2019/01/11	4	40.91	4	41.56	40.85	0	7,575	0.00%
2019/01/10	3	41.03	3	41.17	40.80	0	7,608	0.00%
2019/01/09	11	41.35	8	41.83	41.50	3	7,678	0.04%
2019/01/08	6	39.47	4	39.28	39.80	2	7,699	0.03%
2019/01/07	2	38.85	1	39.15	39.00	1	7,804	0.01%
2019/01/04	5	36.70	0	0.00	37.70	5	8,013	0.06%
2019/01/03	0	0.00	1	39.40	38.50	-1	8,106	-0.01%
2019/01/02	2	39.08	0	0.00	38.90	2	8,227	0.02%
2018/12/28	3	39.23	1	39.45	39.25	2	8,464	0.02%
2018/12/27	2	39.43	2	39.85	39.35	0	8,678	0.00%
2018/12/26	2	39.30	2	39.80	38.70	0	8,713	0.00%
2018/12/25	4	38.98	0	0.00	39.15	4	8,747	0.05%
2018/12/24	1	39.10	3	39.72	40.00	-2	8,822	-0.02%
2018/12/22	1	39.40	5	39.30	39.30	-4	8,865	-0.05%
2018/12/21	2	38.60	5	39.22	40.10	-3	8,977	-0.03%
2018/12/20	5	39.64	1	39.25	39.25	4	9,028	0.04%
2018/12/19	2	41.45	6	41.32	41.25	-4	9,063	-0.04%
2018/12/18	3	41.37	2	41.43	41.15	1	9,120	0.01%
2018/12/17	17	42.79	9	42.68	42.35	8	9,208	0.09%
2018/12/14	6	41.65	1	41.70	43.40	5	9,231	0.05%
2018/12/13	0	0.00	9	42.64	42.10	-9	9,257	-0.10%
2018/12/12	8	42.40	1	42.10	42.15	7	9,320	0.08%
2018/12/11	2	41.15	2	41.45	41.20	0	9,419	0.00%
2018/12/10	3	40.88	5	40.78	41.00	-2	9,549	-0.02%
2018/12/07	2	41.95	5	42.52	42.40	-3	9,581	-0.03%
2018/12/06	10	41.47	2	41.55	41.35	8	9,661	0.08%
2018/12/05	2	43.85	0	0.00	43.70	2	9,644	0.02%
2018/12/04	4	46.04	5	45.79	45.30	-1	9,765	-0.01%
2018/12/03	27	46.24	15	46.14	46.00	12	9,903	0.12%
2018/11/30	3	43.02	2	44.00	42.85	1	9,702	0.01%
2018/11/29	0	0.00	2	44.50	42.60	-2	9,660	-0.02%
2018/11/28	10	43.28	16	43.55	43.35	-6	9,822	-0.06%
2018/11/27	14	41.95	6	42.29	42.70	8	10,097	0.08%
2018/11/23	5	41.15	3	41.52	40.95	2	10,650	0.02%
2018/11/22	3	42.52	16	42.30	42.20	-13	11,237	-0.12%
2018/11/21	14	44.15	7	43.51	43.45	7	11,316	0.06%
2018/11/20	10	42.92	10	42.90	42.85	0	11,248	0.00%
2018/11/19	12	43.35	5	43.10	43.35	7	11,244	0.06%
2018/11/16	2	41.90	12	42.45	42.45	-10	10,913	-0.09%
2018/11/15	10	38.43	13	38.55	38.60	-3	10,502	-0.03%
2018/11/14	21	38.08	21	38.36	38.15	0	10,558	0.00%
2018/11/13	1	35.70	2	35.53	36.30	-1	10,537	-0.01%
2018/11/12	12	36.53	10	36.54	36.50	2	10,744	0.02%
2018/11/09	2	37.10	0	0.00	37.90	2	10,946	0.02%
2018/11/07	4	37.74	2	37.98	38.20	2	11,387	0.02%
2018/11/06	4	38.06	14	37.40	36.55	-10	11,635	-0.09%
2018/11/05	1	38.10	1	38.30	38.30	0	11,813	0.00%
2018/11/02	21	39.32	21	39.50	38.50	0	12,206	0.00%
2018/11/01	11	38.16	8	38.26	38.00	3	12,109	0.02%
2018/10/31	27	35.79	24	35.79	35.60	3	12,270	0.02%
2018/10/30	2	33.13	5	33.45	33.80	-3	12,463	-0.02%
2018/10/29	0	0.00	2	34.68	34.90	-2	12,819	-0.02%
2018/10/26	1	35.25	0	0.00	34.35	1	13,108	0.01%
2018/10/25	3	34.08	4	34.54	34.30	-1	13,319	-0.01%
2018/10/24	1	37.00	0	0.00	37.20	1	13,823	0.01%
2018/10/23	14	38.60	6	37.99	37.20	8	14,375	0.06%
2018/10/22	1	37.50	2	37.78	38.20	-1	14,660	-0.01%
2018/10/19	2	36.00	3	36.47	36.25	-1	14,996	-0.01%
2018/10/18	7	38.41	4	38.35	38.20	3	15,189	0.02%
2018/10/17	9	39.23	7	38.33	37.95	2	15,515	0.01%
2018/10/16	3	39.22	2	39.20	38.70	1	15,752	0.01%
2018/10/15	13	38.43	11	38.23	38.10	2	16,077	0.01%
2018/10/12	4	38.11	7	37.63	38.00	-3	16,424	-0.02%
2018/10/11	9	35.78	11	35.85	35.65	-2	16,551	-0.01%
2018/10/09	38	39.63	9	39.79	39.60	29	16,632	0.17%
2018/10/08	16	38.74	13	38.74	38.70	3	16,608	0.02%
2018/10/05	9	42.03	11	40.85	40.55	-2	16,636	-0.01%
2018/10/04	0	0.00	1	45.50	44.50	-1	16,728	-0.01%
2018/10/03	8	45.81	6	44.86	44.85	2	16,756	0.01%
2018/10/02	3	46.45	4	45.83	45.45	-1	16,880	-0.01%
2018/10/01	2	45.40	3	45.32	45.50	-1	16,997	-0.01%
2018/09/28	11	44.83	8	44.40	44.70	3	17,123	0.02%
2018/09/27	5	45.40	1	44.55	44.55	4	17,100	0.02%
2018/09/26	3	47.53	2	47.20	46.65	1	17,279	0.01%
2018/09/25	1	47.05	1	47.35	47.15	0	17,431	0.00%
2018/09/21	1	47.25	8	46.89	47.45	-7	17,599	-0.04%
2018/09/20	3	46.60	3	46.48	46.30	0	17,626	0.00%
2018/09/19	4	46.29	1	47.25	45.90	3	17,739	0.02%
2018/09/18	13	47.18	6	46.25	46.20	7	18,029	0.04%
2018/09/17	6	48.17	5	48.02	47.50	1	18,147	0.01%
2018/09/14	19	47.21	24	46.47	47.20	-5	18,202	-0.03%
2018/09/13	4	46.25	18	46.67	45.30	-14	18,300	-0.08%
2018/09/12	17	46.39	20	46.27	46.20	-3	18,486	-0.02%
2018/09/11	8	47.74	17	47.84	47.95	-9	18,890	-0.05%
2018/09/10	25	47.27	26	47.68	46.90	-1	19,253	-0.01%
2018/09/07	38	48.76	32	49.50	48.00	6	19,522	0.03%
2018/09/06	12	51.64	10	52.32	51.40	2	19,801	0.01%
2018/09/05	9	51.82	16	52.05	51.70	-7	20,055	-0.03%
2018/09/04	30	52.60	69	52.48	52.50	-39	20,382	-0.19%
2018/09/03	24	54.27	25	56.01	53.20	-1	20,383	0.00%
2018/08/31	13	58.91	8	58.75	59.10	5	20,235	0.02%
2018/08/30	74	59.35	11	58.62	59.50	63	20,644	0.31%
2018/08/29	24	58.35	29	57.15	58.60	-5	20,528	-0.02%
2018/08/28	10	54.19	2	54.10	53.70	8	20,044	0.04%
2018/08/27	3	53.60	4	53.93	53.60	-1	20,136	0.00%
2018/08/24	11	51.87	12	51.34	51.20	-1	20,142	0.00%
2018/08/23	9	51.10	5	51.60	50.90	4	20,315	0.02%
2018/08/22	5	52.76	5	52.80	52.80	0	20,443	0.00%
2018/08/21	2	53.10	0	0.00	53.30	2	20,954	0.01%
2018/08/20	5	52.58	22	52.30	53.10	-17	21,048	-0.08%
2018/08/17	11	53.31	17	53.74	51.70	-6	21,292	-0.03%
2018/08/16	18	52.59	21	52.70	53.00	-3	21,414	-0.01%
2018/08/15	26	51.83	23	51.47	50.90	3	21,712	0.01%
2018/08/14	15	53.05	16	53.25	53.00	-1	21,833	0.00%
2018/08/13	16	52.46	17	52.63	53.00	-1	21,720	0.00%
2018/08/10	22	54.99	21	55.19	54.70	1	21,906	0.00%
2018/08/09	35	56.50	61	56.51	57.20	-26	22,026	-0.12%
2018/08/08	15	55.91	2	56.35	54.00	13	21,777	0.06%
2018/08/07	3	56.67	16	56.79	57.00	-13	21,945	-0.06%
2018/08/06	18	56.18	4	56.03	56.10	14	21,671	0.06%
2018/08/03	17	54.19	43	54.15	55.10	-26	21,681	-0.12%
2018/08/02	76	52.87	59	52.51	52.60	17	21,360	0.08%
2018/08/01	17	55.95	13	56.28	56.30	4	21,195	0.02%
2018/07/31	67	54.40	55	54.45	55.00	12	21,293	0.06%
2018/07/30	38	60.00	13	59.65	56.90	25	21,006	0.12%
2018/07/27	34	62.07	26	61.48	63.20	8	20,592	0.04%
2018/07/26	31	60.33	23	60.34	59.50	8	20,199	0.04%
2018/07/25	30	59.57	19	59.18	60.50	11	19,772	0.06%
2018/07/24	15	59.25	12	58.91	59.30	3	19,543	0.02%
2018/07/23	29	58.36	33	58.36	58.40	-4	19,192	-0.02%
2018/07/20	49.1	59.32	46	58.76	57.50	3.1	18,857	0.02%
2018/07/19	21	62.15	55	61.19	62.50	-34	18,399	-0.18%
2018/07/18	33	68.30	11	67.65	63.10	22	17,954	0.12%
2018/07/17	29.1	71.07	5	71.80	70.10	24.1	17,612	0.14%
2018/07/16	8	74.73	8	75.96	74.00	0	17,421	0.00%
2018/07/13	25	80.26	22	77.83	77.40	3	17,352	0.02%
2018/07/12	10	77.63	19.1	77.21	79.60	-9.1	17,118	-0.05%
2018/07/11	10.1	74.42	1	74.70	74.10	9.1	16,907	0.05%
2018/07/10	14	74.04	2	75.35	75.40	12	16,942	0.07%
2018/07/09	2	75.45	17.1	75.58	74.70	-15.1	16,812	-0.09%
2018/07/06	16.1	70.28	16	72.01	71.20	0.1	16,621	0.00%
2018/07/05	11	76.34	13	78.46	74.30	-2	16,436	-0.01%
2018/07/04	15	77.23	30	78.16	78.00	-15	16,343	-0.09%
2018/07/03	46	81.96	2	82.45	80.30	44	16,062	0.27%
2018/07/02	3	83.10	22	83.04	82.00	-19	15,824	-0.12%
2018/06/29	1	81.00	6	81.20	81.00	-5	15,564	-0.03%
2018/06/28	14	80.17	12	80.95	79.50	2	15,407	0.01%
2018/06/27	21	84.92	11	85.28	81.70	10	15,197	0.07%
2018/06/26	4	80.80	21	80.67	83.80	-17	14,811	-0.11%
2018/06/25	9	80.70	15	79.60	79.00	-6	14,555	-0.04%
2018/06/22	12	82.68	28	81.88	82.00	-16	14,376	-0.11%
2018/06/21	9	86.19	4	86.43	84.80	5	14,108	0.04%
2018/06/20	28	90.19	29	86.64	83.90	-1	13,863	-0.01%
2018/06/19	11	89.65	15	90.24	92.50	-4	13,401	-0.03%
2018/06/15	8	89.16	9	88.08	86.20	-1	12,909	-0.01%
2018/06/14	13	86.30	19	87.16	88.40	-6	12,439	-0.05%
2018/06/13	7	82.20	4	81.95	82.50	3	11,881	0.03%
2018/06/12	33	83.79	22	83.08	81.40	11	11,487	0.10%
2018/06/11	25	79.74	23	80.61	81.20	2	10,989	0.02%
2018/06/08	8	74.36	5	74.02	73.90	3	10,619	0.03%
2018/06/07	34	71.49	23	70.14	72.10	11	10,315	0.11%
2018/06/06	6	66.45	30	69.48	71.10	-24	9,695	-0.25%
2018/06/05	11	64.01	5	66.86	64.70	6	9,274	0.06%
2018/06/04	13	67.95	10	69.11	67.00	3	9,060	0.03%
2018/06/01	10	65.07	17	65.96	68.40	-7	8,759	-0.08%
2018/05/31	7	67.01	20.5	65.54	63.50	-13.5	8,530	-0.16%
2018/05/30	16	65.91	9	66.37	67.60	7	8,298	0.08%
2018/05/29	24	67.62	17	69.46	68.00	7	8,049	0.09%
2018/05/28	22	66.09	20	65.27	66.10	2	7,484	0.03%
2018/05/25	42	57.13	71	58.71	60.10	-29	7,226	-0.40%
2018/05/24	64	54.72	71	54.75	54.70	-7	6,818	-0.10%
2018/05/23	8	51.49	8	51.50	53.60	0	6,462	0.00%
2018/05/22	58	50.24	54	50.10	50.00	4	5,898	0.07%
2018/05/21	12	46.88	15	47.57	48.60	-3	5,531	-0.05%
2018/05/18	64	48.23	63	48.25	47.30	1	5,303	0.02%
2018/05/17	12	48.07	10	48.10	48.70	2	4,741	0.04%
2018/05/16	9	47.21	10	46.78	47.00	-1	4,302	-0.02%
2018/05/15	48	47.54	11	47.15	48.40	37	4,095	0.90%
2018/05/14	1	44.20	4.1	44.41	45.00	-3.1	3,717	-0.08%
2018/05/11	7	40.54	6	40.43	40.95	1	3,612	0.03%
2018/05/10	1	37.00	5	37.41	37.25	-4	3,268	-0.12%
2018/05/09	10	37.23	5	37.20	37.80	5	3,153	0.16%
2018/05/08	11	37.30	34	36.85	37.10	-23	2,984	-0.77%
2018/05/07	37	36.23	10	36.30	36.70	27	2,594	1.04%
2018/05/04	7	34.26	16	33.89	33.40	-9	2,251	-0.40%
2018/05/03	3	32.60	3	32.68	32.35	0	2,047	0.00%
2018/05/02	4	31.95	0	0.00	31.60	4	2,001	0.20%
2018/04/30	2	32.15	4	31.85	31.25	-2	1,998	-0.10%
2018/04/26	11	30.20	0	0.00	30.30	11	1,923	0.57%
2018/04/25	0	0.00	2	30.90	30.90	-2	1,963	-0.10%
2018/04/23	2	32.23	4	32.05	32.10	-2	2,271	-0.09%
2018/04/19	0	0.00	1	33.00	32.75	-1	2,532	-0.04%
2018/04/18	5	31.98	0	0.00	32.45	5	2,504	0.20%
2018/04/17	3	32.55	1	32.00	31.80	2	2,501	0.08%
2018/04/16	0	0.00	26	32.59	33.30	-26	2,483	-1.05%
2018/04/13	4	32.05	0	0.00	31.55	4	2,435	0.16%
2018/04/11	0	0.00	1	31.05	30.90	-1	2,459	-0.04%
2018/04/10	1	30.70	0	0.00	30.70	1	2,521	0.04%
2018/03/26	0	0.00	1	30.70	30.60	-1	2,782	-0.04%
2018/03/23	1	30.20	0	0.00	30.45	1	2,788	0.04%
2018/03/22	1	32.30	0	0.00	32.05	1	2,764	0.04%
2018/03/21	1	31.40	0	0.00	31.65	1	2,698	0.04%
2018/03/15	0	0.00	1	31.45	31.45	-1	2,674	-0.04%
2018/03/13	0	0.00	0.8	30.90	31.05	-0.8	2,706	-0.03%
2018/03/06	3	31.73	5	32.15	31.60	-2	3,505	-0.06%
2018/03/02	4	31.05	4	31.38	30.90	0	3,477	0.00%
2018/02/12	0	0.00	5	28.20	28.05	-5	3,610	-0.14%
2018/02/07	1	28.95	1	28.95	28.80	0	3,709	0.00%
2018/02/06	17	27.90	1	28.45	28.20	16	3,731	0.43%
2018/01/22	10	32.20	7	31.84	32.10	3	4,289	0.07%
2018/01/19	0	0.00	1	31.20	31.25	-1	4,246	-0.02%
2018/01/18	4	32.11	3	32.03	31.85	1	4,188	0.02%
2018/01/17	4.1	32.92	7	33.74	32.15	-3	4,078	-0.07%
2018/01/16	1	33.00	8.1	34.65	34.80	-7.1	3,831	-0.19%
2018/01/12	3	32.03	0	0.00	31.70	3	3,538	0.08%
2018/01/11	0	0.00	0.4	32.00	32.00	-0.4	3,509	-0.01%
2018/01/10	6	32.74	5	32.39	31.30	1	3,474	0.03%
2018/01/09	2	32.15	3	31.22	31.90	-1	3,420	-0.03%
2018/01/08	2	32.00	0	0.00	31.00	2	3,373	0.06%
2018/01/05	0	0.00	9	30.55	30.80	-9	3,286	-0.27%
2018/01/04	7	31.50	12	31.05	30.80	-5	3,251	-0.15%
2018/01/03	1	31.10	3	31.45	31.35	-2	3,194	-0.06%
2018/01/02	9	30.25	43	30.06	30.30	-34	3,101	-1.10%