大毅 (2478)-元大-士林券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
46.35
漲跌
▼0.65
漲幅
-1.38%
成交量
299張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30(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

大毅 (2478)籌碼相關－元大-士林券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-士林券商分點個股進出
元大-士林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
2024/12/13	6	46.80	0	0.00	46.35	6	162	3.69%
2024/12/11	0	0.00	0.2	46.90	47.05	-0.2	159	-0.13%
2024/11/12	5	46.50	0	0.00	46.30	5	180	2.76%
2024/10/15	0.1	49.50	0	0.00	49.55	0.1	459	0.02%
2024/09/25	0	0.00	2	53.40	53.20	-2	505	-0.40%
2024/09/19	0	0.00	30	51.15	52.00	-30	512	-5.85%
2024/09/13	0	0.00	2	51.80	51.70	-2	542	-0.37%
2024/09/03	30	53.29	1	52.80	52.90	29	571	5.08%
2024/08/30	1	51.80	0	0.00	51.80	1	583	0.17%
2024/08/26	0	0.00	1	51.20	50.70	-1	611	-0.16%
2024/08/22	0	0.00	1	51.10	51.00	-1	650	-0.15%
2024/08/21	1.5	50.70	0	0.00	50.60	1.5	673	0.22%
2024/08/20	0	0.00	2.5	50.76	51.00	-2.5	681	-0.37%
2024/08/16	0	0.00	1	50.00	49.90	-1	678	-0.15%
2024/08/15	1	49.95	0	0.00	50.00	1	678	0.15%
2024/08/14	2	50.60	0	0.00	50.70	2	677	0.30%
2024/08/12	0	0.00	2	50.10	50.30	-2	682	-0.29%
2024/08/09	2	48.98	0	0.00	49.10	2	689	0.29%
2024/08/06	0	0.00	1	44.30	46.15	-1	693	-0.14%
2024/08/02	2	49.95	0	0.00	49.50	2	673	0.30%
2024/07/31	1	51.30	1	51.10	50.60	0	678	0.00%
2024/07/30	1	49.60	0	0.00	49.70	1	694	0.14%
2024/07/19	2	54.00	1	53.90	53.90	1	663	0.15%
2024/07/17	1.1	57.98	0	0.00	57.40	1.1	634	0.17%
2024/07/16	0	0.00	2	59.75	58.40	-2	603	-0.33%
2024/07/15	0	0.00	1	53.30	54.40	-1	452	-0.22%
2024/07/12	0	0.00	1	54.50	54.60	-1	445	-0.22%
2024/07/10	5	52.40	0	0.00	52.00	5	424	1.18%
2024/07/04	1	52.60	0	0.00	52.80	1	408	0.24%
2024/07/01	2	52.50	0	0.00	51.70	2	403	0.50%
2024/06/26	0	0.00	1	54.70	54.30	-1	399	-0.25%
2024/06/24	5.5	55.83	1	56.20	54.90	4.5	393	1.14%
2024/06/21	1	55.10	15	54.90	55.60	-14	379	-3.69%
2024/06/17	1	53.00	0	0.00	53.00	1	358	0.28%
2024/06/14	1	53.30	0	0.00	52.70	1	353	0.28%
2024/06/06	1	54.00	0	0.00	53.80	1	328	0.30%
2024/06/04	0	0.00	1	53.90	53.80	-1	308	-0.32%
2024/05/30	0	0.00	2	53.20	53.50	-2	291	-0.69%
2024/05/29	1	54.90	1	54.80	54.50	0	283	0.00%
2024/05/27	2	53.80	0	0.00	53.50	2	252	0.79%
2024/05/14	1	49.65	0.3	49.80	49.90	0.8	196	0.38%
2024/05/09	1	49.30	10	49.60	48.80	-9	186	-4.83%
2024/05/08	0	0.00	1	48.90	48.85	-1	183	-0.55%
2024/05/03	13	49.10	5	49.01	48.00	8	166	4.80%
2024/04/16	0	45.50	0	0.00	45.35	0	143	0.00%
2024/04/08	1	47.25	0	0.00	47.15	1	141	0.71%
2024/03/27	0	0.00	1	47.35	47.45	-1	131	-0.76%
2024/03/22	1	45.70	0	0.00	46.35	1	128	0.78%
2024/03/15	0	0.00	5	46.14	46.00	-5	137	-3.65%
2024/03/01	1	47.70	1	48.00	48.30	0	200	0.00%
2024/02/29	1	47.40	1	47.30	47.40	0	194	0.00%
2024/02/26	0	0.00	11	46.39	46.50	-11	203	-5.41%
2024/02/19	0	0.00	1	47.10	47.05	-1	203	-0.49%
2024/01/26	1	45.45	0	0.00	45.60	1	200	0.50%
2024/01/12	1	45.85	0	0.00	45.80	1	196	0.51%
2024/01/11	1	45.85	0	0.00	45.95	1	196	0.51%
2024/01/08	0	0.00	1	47.05	46.85	-1	193	-0.52%
2024/01/03	2	47.60	0	0.00	47.55	2	191	1.05%
2023/12/26	0	0.00	1	47.45	47.50	-1	187	-0.53%
2023/12/14	1	49.25	2	49.53	49.45	-1	174	-0.57%
2023/11/28	1	48.35	0	0.00	48.70	1	131	0.76%
2023/11/27	0	0.00	1	47.95	47.50	-1	125	-0.80%
2023/11/23	0	0.00	1	47.05	47.20	-1	111	-0.90%
2023/11/21	1	47.25	0	0.00	47.20	1	109	0.91%
2023/11/17	0	0.00	1	47.00	47.00	-1	108	-0.92%
2023/11/13	2	46.35	0	0.00	46.10	2	108	1.84%
2023/11/10	1	46.35	0	0.00	46.35	1	109	0.92%
2023/10/11	1	46.10	0	0.00	45.80	1	134	0.75%
2023/09/28	3	46.70	0	0.00	46.55	3	146	2.05%
2023/09/11	0	0.00	1	46.45	46.35	-1	185	-0.54%
2023/09/06	0	0.00	1	46.65	46.65	-1	191	-0.52%
2023/09/05	0	0.00	1	46.90	46.95	-1	211	-0.47%
2023/09/04	0	0.00	4	47.13	46.85	-4	212	-1.89%
2023/09/01	5	47.39	0	0.00	46.65	5	206	2.42%
2023/08/30	0	0.00	0.9	45.00	45.10	-0.9	191	-0.46%
2023/08/29	0	0.00	2	44.50	44.60	-2	193	-1.03%
2023/08/22	0	0.00	3	44.30	44.05	-3	199	-1.50%
2023/08/04	0	0.00	1	44.90	45.25	-1	209	-0.48%
2023/07/13	0.1	47.85	0	0.00	47.10	0.1	218	0.04%
2023/07/05	5	49.80	0	0.00	50.20	5	288	1.74%
2023/06/30	0	0.00	3	49.50	49.40	-3	272	-1.10%
2023/06/20	0	0.00	1	48.05	48.30	-1	268	-0.37%
2023/06/02	3	48.75	0	0.00	48.55	3	249	1.20%
2023/05/31	0	0.00	2	48.30	48.40	-2	255	-0.78%
2023/05/15	0	0.00	2	46.50	46.55	-2	303	-0.66%
2023/05/08	0	0.00	2	48.90	48.00	-2	298	-0.67%
2023/04/25	0	0.00	1	48.35	47.00	-1	294	-0.34%
2023/04/24	1	48.50	0	0.00	48.50	1	290	0.34%
2023/04/20	0	0.00	4	49.70	49.25	-4	286	-1.40%
2023/04/19	4	50.50	0	0.00	50.10	4	284	1.41%
2023/04/14	0	0.00	5	51.30	51.20	-5	272	-1.84%
2023/04/13	5	52.12	0	0.00	51.00	5	256	1.95%
2023/04/12	0	0.00	1	49.95	50.50	-1	228	-0.44%
2023/04/11	0	48.00	1	48.30	48.85	-1	211	-0.46%
2023/04/10	2	48.95	1	47.25	48.65	1	207	0.48%
2023/04/07	0	46.72	0	0.00	46.60	0	193	0.00%
2023/04/06	0.1	46.00	0	0.00	46.20	0.1	193	0.05%
2023/03/31	0	0.00	1	47.25	46.55	-1	191	-0.52%
2023/03/14	1	47.65	0	0.00	47.75	1	171	0.58%
2023/03/10	1	48.05	1	48.65	48.15	0	176	0.00%
2023/03/09	0.1	49.80	2	50.85	49.80	-1.9	177	-1.09%
2023/03/08	3	50.87	0	0.00	50.60	3	174	1.72%
2023/02/22	0	48.75	0	0.00	48.70	0	154	0.00%
2023/02/17	0	0.00	2	48.45	50.10	-2	143	-1.40%
2023/02/16	2	47.40	5	48.65	49.10	-3	128	-2.33%
2023/02/03	0	0.00	1	46.00	45.40	-1	118	-0.84%
2023/02/02	0	0.00	1	46.65	46.45	-1	118	-0.84%
2023/02/01	1	46.00	0	0.00	46.30	1	115	0.86%
2023/01/30	5	44.05	0	0.00	44.05	5	110	4.51%
2023/01/03	0	0.00	0.6	42.55	42.85	-0.6	142	-0.41%
2022/12/07	0	0.00	1	45.00	45.10	-1	173	-0.58%
2022/12/06	0.1	46.35	0	0.00	45.65	0.1	171	0.05%
2022/12/01	0	0.00	0	44.80	45.45	0	173	0.00%
2022/11/18	0	0.00	0	44.90	44.15	0	178	0.00%
2022/11/09	0	0.00	2	44.35	44.15	-2	183	-1.09%
2022/11/07	2	43.85	0	0.00	43.70	2	181	1.10%
2022/10/19	2	40.80	0	0.00	40.80	2	146	1.36%
2022/10/07	5	40.50	0	0.00	41.00	5	165	3.01%
2022/10/04	2	41.40	0	0.00	41.35	2	165	1.21%
2022/09/07	0	0.00	5	42.20	42.60	-5	206	-2.42%
2022/08/12	0	0.00	1	43.05	43.00	-1	189	-0.53%
2022/07/21	0	0.00	2	44.70	44.70	-2	222	-0.90%
2022/07/01	20	41.80	0	0.00	40.00	20	209	9.57%
2022/06/28	0	0.00	1	51.70	51.80	-1	179	-0.56%
2022/06/23	0	0.00	2	52.00	51.80	-2	177	-1.13%
2022/06/07	2	56.60	0	0.00	56.50	2	187	1.07%
2022/05/12	3	53.50	0	0.00	52.20	3	220	1.36%
2022/05/11	2	54.80	0	0.00	54.30	2	220	0.91%
2022/04/27	0	0.00	10	52.90	53.00	-10	201	-4.96%
2022/04/19	0	0.00	1	53.00	54.10	-1	198	-0.50%
2022/04/12	0	0.00	8	55.23	53.70	-8	219	-3.64%
2022/04/08	0	0.00	1	57.90	57.80	-1	245	-0.41%
2022/04/07	1	58.20	0	0.00	57.80	1	249	0.40%
2022/03/29	0	0.00	1	59.60	59.50	-1	253	-0.39%
2022/03/28	1	59.90	1	60.60	60.10	0	255	0.00%
2022/03/14	2	60.00	0	0.00	59.90	2	262	0.76%
2022/03/10	5	60.50	0	0.00	60.50	5	265	1.88%
2022/03/07	0	0.00	5	60.00	60.00	-5	273	-1.83%
2022/03/03	3	61.33	0	0.00	61.10	3	281	1.07%
2022/03/02	1	60.50	0	0.00	61.70	1	290	0.34%
2022/03/01	1	60.80	0	0.00	60.90	1	304	0.33%
2022/02/14	0	0.00	6	60.90	60.80	-6	418	-1.43%
2022/01/24	4	60.75	0	0.00	60.80	4	453	0.88%
2022/01/19	1	62.20	0	0.00	61.90	1	463	0.22%
2022/01/14	2	61.20	2	61.00	61.40	0	467	0.00%
2022/01/11	0	0.00	4	63.28	62.90	-4	472	-0.85%
2022/01/05	0	0.00	0	65.30	65.30	0	475	0.00%
2022/01/04	1	67.60	0	0.00	66.90	1	467	0.21%
2022/01/03	4	66.30	0	0.00	66.20	4	445	0.90%
2021/12/14	0	0.00	1	64.00	64.00	-1	490	-0.20%
2021/12/13	0	0.00	1	65.00	65.10	-1	492	-0.20%
2021/12/02	0.3	67.34	0	0.00	66.30	0.3	496	0.05%
2021/12/01	3	67.57	0	0.00	67.60	3	492	0.61%
2021/11/30	2	67.50	0.3	66.30	66.70	1.8	492	0.36%
2021/11/29	0.4	66.60	0	0.00	66.10	0.4	489	0.08%
2021/11/25	1	68.30	0	0.00	67.80	1	479	0.21%
2021/11/24	0	0.00	3	68.37	68.60	-3	467	-0.64%
2021/11/23	0	0.00	5	66.90	68.40	-5	425	-1.18%
2021/11/22	2	67.00	0	0.00	67.10	2	408	0.49%
2021/11/19	0.5	66.80	1	66.40	66.30	-0.5	409	-0.12%
2021/11/18	1	67.50	0	0.00	66.80	1	409	0.24%
2021/11/17	1	67.30	1	67.10	67.10	0	406	0.00%
2021/11/15	1	65.00	5	66.00	66.40	-4	418	-0.96%
2021/11/11	2	65.40	0	0.00	65.00	2	422	0.47%
2021/11/08	0	0.00	1	63.10	63.10	-1	435	-0.23%
2021/11/04	0	0.00	2	64.55	64.30	-2	454	-0.44%
2021/11/03	3	65.07	0	0.00	64.40	3	460	0.65%
2021/11/02	5	64.00	0	0.00	62.70	5	454	1.10%
2021/11/01	0	0.00	1	64.50	64.30	-1	455	-0.22%
2021/10/28	0	0.00	2	64.20	63.80	-2	456	-0.44%
2021/10/27	0	0.00	5	63.02	63.30	-5	457	-1.09%
2021/10/15	2	60.00	0	0.00	61.00	2	628	0.32%
2021/09/28	0	0.00	2	63.00	62.90	-2	1,079	-0.19%
2021/09/23	2	64.00	0	0.00	64.20	2	1,265	0.16%
2021/08/18	2	62.35	2	62.85	64.80	0	1,666	0.00%
2021/08/17	4	63.33	3	63.30	62.70	1	1,697	0.06%
2021/08/16	0	0.00	2	63.55	63.30	-2	1,706	-0.12%
2021/08/12	2	66.05	2	66.95	67.00	0	1,716	0.00%
2021/08/09	1	68.80	1	67.90	68.00	0	1,774	0.00%
2021/08/05	0	0.00	1	69.60	69.10	-1	1,818	-0.05%
2021/08/03	0	0.00	1	69.10	69.00	-1	1,876	-0.05%
2021/07/30	0	0.00	2	68.60	68.30	-2	1,924	-0.10%
2021/07/29	0	0.00	1	68.30	69.60	-1	1,929	-0.05%
2021/07/28	3	71.63	1	71.60	71.20	2	1,935	0.10%
2021/07/27	6	75.22	1	74.20	73.60	5	1,927	0.26%
2021/07/26	0	74.80	0	0.00	74.90	0	1,909	0.00%
2021/07/22	2	74.80	2	74.35	73.70	0	1,903	0.00%
2021/07/21	0	0.00	2	72.50	72.40	-2	1,867	-0.11%
2021/07/20	0	0.00	10	72.30	72.20	-10	1,862	-0.54%
2021/07/19	2	73.25	3	73.63	73.40	-1	1,858	-0.05%
2021/07/16	5	74.60	1	74.30	74.30	4	1,865	0.21%
2021/07/15	29	77.44	12	77.95	75.40	17	1,857	0.92%
2021/07/14	0	0.00	1	73.10	74.10	-1	1,715	-0.06%
2021/07/13	0	0.00	2	73.80	72.70	-2	1,696	-0.12%
2021/07/12	1	74.00	3	73.60	73.10	-2	1,666	-0.12%
2021/07/09	1	72.90	3	72.47	72.40	-2	1,627	-0.12%
2021/07/08	0	0.00	0.1	71.90	71.60	-0.1	1,621	-0.01%
2021/07/07	0.1	73.00	0	0.00	71.90	0.1	1,627	0.01%
2021/07/05	1	71.40	0	0.00	71.00	1	1,586	0.06%
2021/07/02	0	0.00	1	70.10	70.40	-1	1,610	-0.06%
2021/07/01	3	71.50	0	0.00	70.80	3	1,604	0.19%
2021/06/30	0	0.00	5	74.80	74.90	-5	1,543	-0.32%
2021/06/29	18	72.68	2	71.80	70.50	16	1,454	1.10%
2021/06/21	1	67.80	0	0.00	68.00	1	1,354	0.07%
2021/06/18	0	0.00	1	69.60	69.50	-1	1,350	-0.07%
2021/06/17	1	72.00	2	71.45	71.10	-1	1,331	-0.08%
2021/06/09	0	0.00	10	68.20	68.40	-10	1,289	-0.78%
2021/06/08	0	0.00	1	68.00	68.00	-1	1,305	-0.08%
2021/06/04	1	68.60	0	0.00	68.60	1	1,361	0.07%
2021/06/03	2	69.10	0	0.00	69.40	2	1,382	0.14%
2021/06/02	1	70.10	0	0.00	69.00	1	1,405	0.07%
2021/05/31	0	0.00	1	70.30	70.40	-1	1,409	-0.07%
2021/05/25	1	66.30	3	67.77	67.90	-2	1,428	-0.14%
2021/05/24	0	0.00	5	64.88	65.00	-5	1,427	-0.35%
2021/05/18	4	63.48	0	0.00	64.90	4	1,660	0.24%
2021/05/14	0	0.00	3	68.67	65.70	-3	1,683	-0.18%
2021/05/13	0.5	63.90	0	0.00	64.70	0.5	1,670	0.03%
2021/05/12	1	68.50	30	62.50	63.80	-29	1,655	-1.75%
2021/05/11	2	68.65	1	69.20	69.30	1	1,621	0.06%
2021/05/07	5	71.76	3	73.07	74.60	2	1,630	0.12%
2021/05/04	4	70.20	0	0.00	70.60	4	1,644	0.24%
2021/04/29	2	77.30	2.1	77.84	77.00	-0.1	1,725	-0.01%
2021/04/28	1	78.30	0	0.00	78.30	1	1,766	0.06%
2021/04/27	0	0.00	3	77.13	77.00	-3	1,831	-0.16%
2021/04/26	3	76.00	1	76.10	76.20	2	1,876	0.11%
2021/04/23	1	76.00	0	0.00	75.90	1	1,905	0.05%
2021/04/22	0	0.00	1	76.70	75.90	-1	2,059	-0.05%
2021/04/21	1	77.70	0	0.00	77.70	1	2,205	0.05%
2021/04/19	2	78.20	0	0.00	78.00	2	2,368	0.08%
2021/04/14	1	78.70	0	0.00	77.20	1	2,704	0.04%
2021/04/13	2	80.10	9	79.09	78.90	-7	2,862	-0.24%
2021/04/09	2	81.95	0	0.00	81.50	2	3,307	0.06%
2021/04/08	3	81.93	7	81.97	81.80	-4	3,406	-0.12%
2021/04/06	3	80.97	3	80.63	80.70	0	4,202	0.00%
2021/04/01	2	80.05	0	0.00	80.30	2	4,256	0.05%
2021/03/31	4	80.80	1	80.00	80.10	3	4,395	0.07%
2021/03/30	0	0.00	5	80.50	80.60	-5	4,721	-0.11%
2021/03/29	2	80.00	0	0.00	80.30	2	4,731	0.04%
2021/03/26	1	80.10	0	0.00	80.30	1	4,763	0.02%
2021/03/23	1	80.00	3	80.40	80.10	-2	4,845	-0.04%
2021/03/19	1	80.20	0	0.00	80.20	1	4,929	0.02%
2021/03/18	0	0.00	1	81.10	80.80	-1	4,986	-0.02%
2021/03/16	4	84.00	4	82.98	83.00	0	5,157	0.00%
2021/03/12	2	82.10	0	0.00	82.00	2	5,361	0.04%
2021/03/11	1	84.40	4	83.38	82.50	-3	5,391	-0.06%
2021/03/10	1	80.40	0	0.00	79.80	1	5,365	0.02%
2021/03/09	2	80.50	1	80.20	80.40	1	5,410	0.02%
2021/03/05	0	0.00	1	83.00	82.60	-1	5,509	-0.02%
2021/03/04	1	84.80	0	0.00	83.80	1	5,562	0.02%
2021/03/03	0	0.00	3	84.07	85.80	-3	5,596	-0.05%
2021/02/26	3	84.93	0	0.00	85.00	3	5,899	0.05%
2021/02/25	2	87.40	0	0.00	86.10	2	6,100	0.03%
2021/02/24	1	86.40	1	86.50	85.90	0	6,128	0.00%
2021/02/23	13	88.05	7	88.00	87.80	6	6,256	0.10%
2021/02/22	2	87.10	1	87.90	86.40	1	6,191	0.02%
2021/02/19	1	83.70	8	84.81	85.60	-7	6,114	-0.11%
2021/02/18	1	83.90	4	83.80	84.40	-3	6,101	-0.05%
2021/02/17	4	84.00	5	83.18	83.80	-1	6,089	-0.02%
2021/02/05	4	78.90	1.8	79.04	78.60	2.3	6,043	0.04%
2021/02/04	1	78.90	1	79.90	78.80	0	6,118	0.00%
2021/02/01	0	0.00	1	76.80	77.50	-1	6,280	-0.02%
2021/01/29	1	78.30	1	79.30	78.20	0	6,289	0.00%
2021/01/27	2	81.70	0	0.00	82.50	2	6,380	0.03%
2021/01/26	4	83.45	3	83.33	81.70	1	6,578	0.02%
2021/01/25	9	84.61	7	84.61	84.00	2	6,552	0.03%
2021/01/22	2	81.90	2	81.20	81.60	0	6,488	0.00%
2021/01/21	1	80.70	0	0.00	81.50	1	6,478	0.02%
2021/01/20	6	83.28	1	84.80	81.70	5	6,446	0.08%
2021/01/19	1	88.20	1	86.80	86.10	0	6,371	0.00%
2021/01/18	1	86.20	0	0.00	86.20	1	6,341	0.02%
2021/01/15	11	88.57	1	88.00	87.10	10	6,311	0.16%
2021/01/14	3	88.60	9	89.07	90.00	-6	6,167	-0.10%
2021/01/13	2	87.15	2	86.90	87.00	0	6,012	0.00%
2021/01/12	2	84.40	5	84.52	85.00	-3	5,923	-0.05%
2021/01/11	4	88.20	1	89.70	87.00	3	5,910	0.05%
2021/01/08	1	88.20	2	88.45	88.20	-1	5,906	-0.02%
2021/01/07	1	86.60	9	86.89	86.20	-8	5,750	-0.14%
2021/01/06	7	86.77	15	86.59	85.20	-8	5,673	-0.14%
2021/01/05	54	89.89	15.5	89.59	89.40	38.5	5,501	0.70%
2021/01/04	2	84.45	4	84.25	84.00	-2	5,132	-0.04%
2020/12/31	14	87.20	3	88.23	86.00	11	5,046	0.22%
2020/12/30	9	88.87	9	88.30	88.10	0	4,932	0.00%
2020/12/29	7	86.63	9	88.61	90.20	-2	4,520	-0.04%
2020/12/28	3	81.33	2	80.90	82.00	1	4,111	0.02%
2020/12/25	1	80.50	10	81.30	81.00	-9	4,073	-0.22%
2020/12/24	13	80.09	18.8	80.41	80.90	-5.8	4,008	-0.14%
2020/12/23	0	0.00	1	76.40	76.20	-1	3,681	-0.03%
2020/12/22	5	75.18	1	75.50	75.00	4	3,685	0.11%
2020/12/21	0	0.00	3	74.93	75.00	-3	3,674	-0.08%
2020/12/18	5	76.10	0	0.00	76.20	5	3,650	0.14%
2020/12/17	2	76.60	1	78.30	77.10	1	3,636	0.03%
2020/12/16	0	0.00	5	77.36	77.70	-5	3,603	-0.14%
2020/12/15	1	76.20	1	78.40	76.00	0	3,575	0.00%
2020/12/14	1	78.30	1	78.80	78.00	0	3,537	0.00%
2020/12/11	0	0.00	4	77.65	76.40	-4	3,480	-0.11%
2020/12/10	5	78.78	1	78.30	77.70	4	3,431	0.12%
2020/12/09	7	79.67	22	78.93	79.30	-15	3,345	-0.45%
2020/12/08	2	76.60	6	76.20	76.20	-4	3,147	-0.13%
2020/12/07	2	75.20	1	77.40	75.50	1	3,138	0.03%
2020/12/04	5	76.32	0	0.00	76.40	5	3,107	0.16%
2020/12/03	0	0.00	3	78.70	76.30	-3	3,111	-0.10%
2020/12/02	1	76.40	2	76.30	76.10	-1	3,062	-0.03%
2020/12/01	0	0.00	3	78.70	77.60	-3	3,039	-0.10%
2020/11/30	2	77.25	0	0.00	76.50	2	2,949	0.07%
2020/11/27	1	77.20	2	77.40	77.20	-1	2,897	-0.03%
2020/11/26	2	77.40	1	77.30	77.10	1	2,860	0.03%
2020/11/25	32	78.67	13	77.61	77.50	19	2,816	0.67%
2020/11/24	4	76.50	9	76.23	76.50	-5	2,548	-0.20%
2020/11/23	4	73.00	16	73.03	73.50	-12	2,380	-0.50%
2020/11/20	3	73.10	7	73.27	72.80	-4	2,343	-0.17%
2020/11/19	13	71.12	0	0.00	71.20	13	2,203	0.59%
2020/11/17	0	0.00	1	69.90	69.30	-1	2,200	-0.05%
2020/11/16	0	0.00	1	71.00	69.90	-1	2,271	-0.04%
2020/11/13	3	69.90	0	0.00	70.00	3	2,300	0.13%
2020/11/12	7	71.36	2	71.65	70.60	5	2,294	0.22%
2020/11/11	5	72.70	4	72.38	72.50	1	2,244	0.04%
2020/11/10	7	72.77	1	70.90	71.00	6	2,192	0.27%
2020/11/09	1	70.60	1	71.90	70.60	0	2,161	0.00%
2020/11/06	6	70.60	0	0.00	70.50	6	2,155	0.28%
2020/11/05	0	0.00	4	71.10	71.00	-4	2,161	-0.19%
2020/11/04	2	72.40	1	71.00	71.00	1	2,163	0.05%
2020/11/03	12	71.95	15	71.84	71.60	-3	2,127	-0.14%
2020/10/23	0	0.00	2	69.10	68.90	-2	2,192	-0.09%
2020/10/22	1	69.00	0	0.00	68.60	1	2,302	0.04%
2020/10/21	0	0.00	1	71.00	69.90	-1	2,356	-0.04%
2020/10/20	3	70.60	2	70.75	70.40	1	2,412	0.04%
2020/10/19	1	70.40	4	70.58	70.10	-3	2,451	-0.12%
2020/10/16	5	69.70	6	70.68	68.50	-1	2,551	-0.04%
2020/10/15	1	68.50	1	68.90	68.40	0	2,511	0.00%
2020/10/14	0	0.00	2	69.00	68.70	-2	2,562	-0.08%
2020/10/13	2	68.40	1	68.60	68.40	1	2,615	0.04%
2020/10/08	1	68.70	0	0.00	68.60	1	2,687	0.04%
2020/10/06	1	68.50	1	68.70	68.20	0	2,833	0.00%
2020/09/30	2	66.80	0	0.00	67.00	2	3,089	0.06%
2020/09/29	4	67.20	9	67.70	66.30	-5	3,128	-0.16%
2020/09/24	2	65.15	0	0.00	65.30	2	3,328	0.06%
2020/09/22	1	68.50	3	68.80	68.20	-2	3,390	-0.06%
2020/09/18	1	71.20	0	0.00	70.50	1	3,540	0.03%
2020/09/15	1	70.50	2	71.45	70.50	-1	3,696	-0.03%
2020/09/14	7	70.43	3	71.00	72.00	4	3,782	0.11%
2020/09/11	2	68.80	1	68.80	68.40	1	3,782	0.03%
2020/09/10	0	0.00	8	67.80	67.90	-8	3,822	-0.21%
2020/09/09	1	68.00	0	0.00	68.40	1	3,888	0.03%
2020/09/08	0	0.00	1	69.40	69.00	-1	3,944	-0.03%
2020/08/31	1	70.10	5	69.50	69.40	-4	4,585	-0.09%
2020/08/28	1	68.90	1	70.50	70.10	0	4,942	0.00%
2020/08/27	15	70.89	0	0.00	70.20	15	5,114	0.29%
2020/08/26	1	68.10	1	67.90	68.50	0	5,451	0.00%
2020/08/25	0	0.00	1	67.60	67.80	-1	6,046	-0.02%
2020/08/24	0	0.00	2	66.90	66.90	-2	6,090	-0.03%
2020/08/21	0	0.00	4	66.83	67.30	-4	6,135	-0.07%
2020/08/19	6	72.13	13	72.00	72.00	-7	6,223	-0.11%
2020/08/17	0	0.00	4	76.08	75.60	-4	6,388	-0.06%
2020/08/14	0	0.00	1	74.40	75.00	-1	6,440	-0.02%
2020/08/13	0	0.00	1	76.40	74.40	-1	6,579	-0.02%
2020/08/12	1	73.50	0	0.00	74.20	1	6,652	0.02%
2020/08/10	1	74.90	0	0.00	74.00	1	7,125	0.01%
2020/08/06	2	76.90	1	75.80	75.90	1	7,778	0.01%
2020/08/05	0	0.00	2	76.80	76.70	-2	7,871	-0.03%
2020/08/04	2	73.95	1	73.60	73.60	1	7,894	0.01%
2020/08/03	1	73.40	1	74.00	73.90	0	7,996	0.00%
2020/07/31	1	73.20	0	0.00	73.00	1	8,047	0.01%
2020/07/28	3	73.50	2	77.10	72.60	1	8,570	0.01%
2020/07/27	3	78.23	3	78.87	78.00	0	9,219	0.00%
2020/07/24	2	78.25	2	80.30	77.50	0	9,298	0.00%
2020/07/23	12	80.07	1	80.30	79.10	11	9,437	0.12%
2020/07/22	2	79.80	6	80.17	81.00	-4	9,601	-0.04%
2020/07/21	6.5	78.00	5	78.20	78.00	1.5	9,597	0.02%
2020/07/20	9	75.87	5	76.18	77.00	4	9,780	0.04%
2020/07/17	3	74.87	0	0.00	74.50	3	9,995	0.03%
2020/07/16	1	76.50	0	0.00	76.40	1	10,123	0.01%
2020/07/15	2	76.70	0	0.00	76.30	2	10,365	0.02%
2020/07/14	4	78.63	4	78.90	77.90	0	10,695	0.00%
2020/07/13	1	78.80	5	79.00	78.30	-4	10,999	-0.04%
2020/07/10	5	80.96	6	81.87	78.90	-1	11,486	-0.01%
2020/07/09	3	79.50	3	79.93	79.50	0	11,559	0.00%
2020/07/08	2	79.85	1	80.30	79.30	1	11,739	0.01%
2020/07/07	1	79.60	5	79.98	79.10	-4	12,027	-0.03%
2020/07/06	12	79.20	11	79.26	79.70	1	12,168	0.01%
2020/07/02	1	76.00	0	0.00	76.30	1	12,340	0.01%
2020/07/01	4	76.38	7	76.74	76.30	-3	12,348	-0.02%
2020/06/30	17	75.71	4	75.68	76.20	13	12,353	0.11%
2020/06/29	9	77.52	1	77.90	77.90	8	12,294	0.07%
2020/06/24	1	79.10	2	80.75	79.00	-1	12,309	-0.01%
2020/06/23	4	80.03	4	80.15	79.90	0	12,360	0.00%
2020/06/22	0	0.00	4	79.05	78.60	-4	12,349	-0.03%
2020/06/19	3	80.37	1	80.70	79.00	2	12,419	0.02%
2020/06/18	2	79.40	0	0.00	79.50	2	12,402	0.02%
2020/06/16	0	0.00	1	79.40	79.50	-1	12,560	-0.01%
2020/06/15	2	78.00	7	79.86	77.80	-5	12,619	-0.04%
2020/06/12	6	78.90	3	77.57	79.30	3	12,718	0.02%
2020/06/11	12	79.27	5	80.48	78.20	7	12,825	0.05%
2020/06/10	5	81.80	3	81.70	81.40	2	12,933	0.02%
2020/06/09	4	82.33	1	81.30	81.30	3	13,022	0.02%
2020/06/08	2	83.20	8	82.89	81.10	-6	13,070	-0.05%
2020/06/05	3	82.93	9	83.36	83.20	-6	13,096	-0.05%
2020/06/04	21	85.04	22	84.71	84.30	-1	13,147	-0.01%
2020/06/03	10	82.68	24	83.03	82.20	-14	12,919	-0.11%
2020/06/02	20	81.95	7	83.40	81.00	13	12,796	0.10%
2020/06/01	16	82.17	66.3	82.75	85.80	-50.3	12,510	-0.40%
2020/05/29	1	78.10	2	78.15	78.10	-1	12,048	-0.01%
2020/05/28	1	77.20	3	78.00	77.40	-2	12,165	-0.02%
2020/05/27	3	77.40	2	77.75	77.40	1	12,369	0.01%
2020/05/26	3	77.23	3	77.87	76.00	0	12,467	0.00%
2020/05/25	3	75.67	3	75.63	77.20	0	12,610	0.00%
2020/05/22	2	76.35	0	0.00	75.90	2	12,895	0.02%
2020/05/21	6	78.15	2	78.80	78.30	4	12,940	0.03%
2020/05/20	13	78.26	10	79.85	78.10	3	13,072	0.02%
2020/05/19	3	78.93	0	0.00	77.90	3	13,057	0.02%
2020/05/18	27	78.84	19	79.63	77.60	8	13,131	0.06%
2020/05/15	36	81.41	80	81.23	81.40	-44	13,298	-0.33%
2020/05/14	48	80.56	25	80.38	79.30	23	13,215	0.17%
2020/05/13	2	76.75	3	76.60	76.70	-1	13,008	-0.01%
2020/05/12	12	77.53	13	77.82	77.30	-1	13,038	-0.01%
2020/05/11	6	78.35	4	76.50	76.50	2	13,107	0.02%
2020/05/08	9	78.52	3	78.90	78.90	6	13,401	0.04%
2020/05/07	2	79.10	2	79.90	80.00	0	13,601	0.00%
2020/05/06	11	79.85	9.5	79.80	79.50	1.5	13,764	0.01%
2020/05/05	19	82.13	16	82.46	80.10	3	14,011	0.02%
2020/05/04	7	78.64	0	0.00	79.10	7	14,227	0.05%
2020/04/30	25	82.62	25	83.94	80.50	0	14,456	0.00%
2020/04/29	1	77.10	5	77.92	79.00	-4	13,885	-0.03%
2020/04/28	8	77.29	5	76.96	77.70	3	13,932	0.02%
2020/04/27	3	79.00	16	79.32	78.20	-13	13,895	-0.09%
2020/04/24	3	77.87	3	77.70	77.40	0	13,810	0.00%
2020/04/23	25	78.40	12	78.63	77.30	13	13,978	0.09%
2020/04/22	3	77.50	10	77.68	78.90	-7	14,162	-0.05%
2020/04/21	11	76.70	5	76.72	76.00	6	14,053	0.04%
2020/04/20	34	78.87	15	77.86	78.40	19	14,224	0.13%
2020/04/17	16	77.79	26.8	76.58	77.30	-10.8	14,094	-0.08%
2020/04/16	11	77.72	13	77.95	78.50	-2	13,972	-0.01%
2020/04/15	24	76.93	33	77.19	75.70	-9	13,892	-0.06%
2020/04/14	12	71.93	14	71.81	73.50	-2	13,670	-0.01%
2020/04/13	11	69.68	10	69.09	69.00	1	13,684	0.01%
2020/04/10	15	70.72	50	71.38	71.10	-35	14,070	-0.25%
2020/04/09	30	68.58	7	67.40	66.30	23	14,084	0.16%
2020/04/08	4	63.20	28	65.26	65.60	-24	13,887	-0.17%
2020/04/07	0	0.00	1	58.60	59.70	-1	13,792	-0.01%
2020/04/06	0	0.00	2	54.00	54.30	-2	13,970	-0.01%
2020/03/31	1	52.00	1	51.60	51.60	0	14,059	0.00%
2020/03/27	3	53.53	1	53.40	52.60	2	14,310	0.01%
2020/03/25	11	53.42	4	53.40	53.60	7	14,437	0.05%
2020/03/24	0	0.00	2	50.85	50.90	-2	14,340	-0.01%
2020/03/23	1	48.15	3	47.30	47.00	-2	14,269	-0.01%
2020/03/20	11	49.72	10	50.22	50.20	1	14,213	0.01%
2020/03/19	18	47.35	8	46.69	46.35	10	14,042	0.07%
2020/03/18	4	55.00	10	51.99	51.50	-6	13,945	-0.04%
2020/03/17	10	54.05	5	55.10	54.20	5	13,825	0.04%
2020/03/16	40	56.48	7	59.01	53.50	33	13,703	0.24%
2020/03/13	21	58.21	15	58.32	58.40	6	13,525	0.04%
2020/03/12	10	65.41	4	66.58	63.00	6	13,417	0.04%
2020/03/11	9	70.51	8	70.30	68.80	1	13,442	0.01%
2020/03/10	29	70.64	9	70.17	71.30	20	13,725	0.15%
2020/03/09	0	0.00	20	69.33	68.50	-20	13,792	-0.15%
2020/03/06	11	74.61	0	0.00	74.30	11	13,699	0.08%
2020/03/05	4	75.50	0	0.00	75.80	4	13,640	0.03%
2020/03/04	3	74.53	3	75.07	75.00	0	13,544	0.00%
2020/03/03	6	76.83	3	77.93	76.50	3	13,423	0.02%
2020/03/02	1	72.40	1	73.80	76.60	0	13,252	0.00%
2020/02/27	8	75.99	19	74.16	72.40	-11	12,995	-0.08%
2020/02/26	2	77.50	6	76.47	76.80	-4	12,770	-0.03%
2020/02/25	9.5	80.93	2	81.45	79.50	7.5	12,541	0.06%
2020/02/24	9	77.68	8	80.01	80.70	1	12,141	0.01%
2020/02/21	9	79.11	10	79.15	78.40	-1	11,982	-0.01%
2020/02/20	20	78.83	1	79.20	78.00	19	11,771	0.16%
2020/02/19	15	78.15	9.5	77.78	78.90	5.5	11,627	0.05%
2020/02/18	7	79.46	22	78.87	77.70	-15	11,434	-0.13%
2020/02/17	8	78.59	2	78.15	77.60	6	11,102	0.05%
2020/02/14	18	76.79	36	77.20	77.90	-18	10,866	-0.17%
2020/02/13	6	74.93	5.8	75.23	73.80	0.3	10,476	0.00%
2020/02/12	0	0.00	1.8	75.31	75.40	-1.8	10,345	-0.02%
2020/02/11	32	76.96	5	76.56	75.40	27	10,135	0.27%
2020/02/10	7	75.33	12	75.38	75.50	-5	9,728	-0.05%
2020/02/07	13	75.44	7	75.60	74.30	6	9,426	0.06%
2020/02/06	8	75.36	12	75.63	76.20	-4	9,181	-0.04%
2020/02/05	53	73.64	49	73.20	72.40	4	8,795	0.05%
2020/02/04	5	67.68	26	68.64	71.20	-21	8,214	-0.26%
2020/02/03	16	63.14	3	61.50	64.80	13	7,846	0.17%
2020/01/31	20	63.75	4	64.43	63.30	16	7,660	0.21%
2020/01/30	2	64.80	5	62.94	61.70	-3	7,472	-0.04%
2020/01/20	3	68.50	9	68.72	68.50	-6	7,303	-0.08%
2020/01/17	6	68.03	2.8	67.86	68.40	3.3	7,163	0.05%
2020/01/16	2	67.40	3	66.97	67.40	-1	6,857	-0.01%
2020/01/15	3	64.13	4	63.50	63.50	-1	6,441	-0.02%
2020/01/14	9	64.28	9	64.50	64.90	0	6,289	0.00%
2020/01/13	17	61.29	18	60.37	60.50	-1	5,946	-0.02%
2020/01/10	5	62.36	12	63.08	61.00	-7	5,829	-0.12%
2020/01/09	7	61.06	8	61.56	62.90	-1	5,595	-0.02%
2020/01/08	10	59.73	0	0.00	59.90	10	5,344	0.19%
2020/01/07	3	60.57	8	58.68	57.80	-5	5,034	-0.10%
2020/01/06	17	61.41	10	61.58	64.00	7	4,747	0.15%
2020/01/03	8	58.35	12	58.00	58.80	-4	4,167	-0.10%
2020/01/02	6	53.00	0	0.00	53.50	6	3,924	0.15%
2019/12/31	7	53.79	11	53.20	53.00	-4	3,923	-0.10%
2019/12/30	21	52.85	20.3	53.41	54.00	0.8	3,815	0.02%
2019/12/25	1	50.70	9.8	50.06	50.40	-8.8	3,392	-0.26%
2019/12/24	7	49.65	7	50.09	49.70	0	3,290	0.00%
2019/12/20	6	48.11	8	49.14	48.55	-2	3,215	-0.06%
2019/12/19	0	0.00	2	46.30	46.00	-2	2,992	-0.07%
2019/12/18	0	0.00	2	46.45	45.85	-2	3,002	-0.07%
2019/12/17	2	46.30	0	0.00	46.15	2	2,999	0.07%
2019/12/16	1	46.50	1	46.75	46.75	0	3,010	0.00%
2019/12/13	3	46.05	1	45.80	45.80	2	3,048	0.07%
2019/12/12	3	47.23	2	47.55	47.15	1	3,075	0.03%
2019/12/11	3	48.45	6	48.27	48.40	-3	3,198	-0.09%
2019/12/10	0	0.00	1	48.00	48.00	-1	3,201	-0.03%
2019/12/09	7	48.83	11	48.57	48.90	-4	3,301	-0.12%
2019/12/06	9	48.62	2.8	48.93	48.75	6.3	3,717	0.17%
2019/12/05	19.3	49.99	15.8	48.91	47.80	3.5	3,849	0.09%
2019/12/04	17	47.59	72	49.05	49.60	-55	3,425	-1.61%
2019/12/03	1	43.50	0	0.00	45.10	1	3,155	0.03%
2019/11/28	0	0.00	1	42.80	42.40	-1	3,121	-0.03%
2019/11/27	0	0.00	5	41.85	42.40	-5	3,112	-0.16%
2019/11/26	4	41.96	3	42.42	41.55	1	3,128	0.03%
2019/11/20	0	0.00	4	41.45	41.45	-4	3,187	-0.13%
2019/11/19	0	0.00	3	41.75	41.15	-3	3,207	-0.09%
2019/11/18	0	0.00	4	41.20	41.45	-4	3,216	-0.12%
2019/11/14	0	0.00	3	40.50	40.50	-3	3,279	-0.09%
2019/11/13	8	40.64	7	40.62	40.30	1	3,323	0.03%
2019/11/12	2	39.50	2	38.98	39.50	0	3,352	0.00%
2019/11/11	6	38.22	3	38.32	37.80	3	3,420	0.09%
2019/11/06	2	40.95	4	41.85	40.85	-2	3,498	-0.06%
2019/11/05	4	40.74	3	40.92	41.40	1	3,576	0.03%
2019/11/04	0	0.00	6	40.12	40.10	-6	3,570	-0.17%
2019/11/01	3	39.55	1	39.75	39.70	2	3,576	0.06%
2019/10/30	2	41.85	0	0.00	41.75	2	3,593	0.06%
2019/10/28	3	42.78	0	0.00	42.70	3	3,632	0.08%
2019/10/25	1	43.40	0	0.00	43.10	1	3,654	0.03%
2019/10/24	5	44.00	0	0.00	43.70	5	3,675	0.14%
2019/10/23	2	43.35	1	43.35	43.20	1	3,684	0.03%
2019/10/21	0	0.00	1	44.15	44.15	-1	3,682	-0.03%
2019/10/18	1	44.60	4	44.39	44.60	-3	3,663	-0.08%
2019/10/17	1	42.15	4	42.20	43.10	-3	3,630	-0.08%
2019/10/16	5	43.87	0.8	42.75	42.75	4.3	3,601	0.12%
2019/10/15	3	45.23	4	46.21	45.05	-1	3,560	-0.03%
2019/10/14	7	46.05	0	0.00	45.00	7	3,521	0.20%
2019/10/09	13	47.00	7	47.14	46.70	6	3,502	0.17%
2019/10/08	7	48.61	7	49.97	46.90	0	3,512	0.00%
2019/10/07	1.5	48.70	2.8	48.77	48.80	-1.3	3,397	-0.04%
2019/09/24	1	36.20	0	0.00	36.20	1	3,331	0.03%
2019/09/20	0	0.00	3	37.95	37.80	-3	3,291	-0.09%
2019/09/19	2	37.75	0	0.00	37.85	2	3,275	0.06%
2019/09/18	66	38.67	0	0.00	38.25	66	3,253	2.03%
2019/09/17	1	39.05	61	40.12	38.90	-60	3,216	-1.87%
2019/09/16	1	38.05	50	38.20	38.10	-49	3,047	-1.61%
2019/09/12	2	37.70	0	0.00	37.70	2	3,072	0.07%
2019/09/11	2	37.70	0	0.00	37.50	2	3,055	0.07%
2019/09/10	0	0.00	2	37.45	37.35	-2	3,051	-0.07%
2019/09/06	1	37.50	1	37.90	37.45	0	2,982	0.00%
2019/09/05	5	39.16	5	38.80	38.15	0	2,919	0.00%
2019/09/04	2	37.85	0	0.00	37.85	2	2,752	0.07%
2019/09/03	7	37.53	6	37.32	37.45	1	2,680	0.04%
2019/09/02	70	37.16	16	37.77	38.55	54	2,557	2.11%
2019/08/30	9	35.44	3	35.85	36.15	6	2,079	0.29%
2019/08/29	1	32.85	0	0.00	32.90	1	1,746	0.06%
2019/08/28	0	0.00	20	33.35	33.10	-20	1,739	-1.15%
2019/08/22	0	0.00	2	34.05	33.65	-2	1,685	-0.12%
2019/08/16	0	0.00	2	32.55	32.60	-2	1,610	-0.12%
2019/08/15	3	31.68	2	31.85	32.00	1	1,596	0.06%
2019/08/14	2	32.85	3	33.47	32.70	-1	1,595	-0.06%
2019/08/13	1	32.65	2	32.95	33.05	-1	1,572	-0.06%
2019/08/12	5	33.24	1	33.40	33.15	4	1,571	0.25%
2019/08/08	0	0.00	8	32.97	33.05	-8	1,547	-0.52%
2019/08/07	1	33.00	0	0.00	32.20	1	1,527	0.07%
2019/08/05	2	34.40	0	0.00	34.40	2	1,472	0.14%
2019/08/02	5	37.44	2	37.40	37.00	3	1,408	0.21%
2019/08/01	2	39.73	2	40.25	39.50	0	1,373	0.00%
2019/07/31	3	39.77	1	40.05	40.20	2	1,367	0.15%
2019/07/30	6	41.18	21	41.84	40.85	-15	1,333	-1.12%
2019/07/29	1	40.50	1	40.65	40.50	0	1,249	0.00%
2019/07/26	1	40.40	4	40.40	40.40	-3	1,245	-0.24%
2019/07/25	55	40.59	0	0.00	40.50	55	1,240	4.43%
2019/07/24	20	40.90	1	41.55	40.95	19	1,230	1.54%
2019/07/23	1	40.45	0	0.00	40.50	1	1,240	0.08%
2019/07/22	0	0.00	4	40.00	39.95	-4	1,221	-0.33%
2019/07/19	7	40.74	1	41.30	40.60	6	1,230	0.49%
2019/07/18	15	41.51	0	0.00	41.25	15	1,226	1.22%
2019/07/17	1	43.05	0	0.00	42.65	1	1,250	0.08%
2019/07/16	2	44.03	0	0.00	43.70	2	1,239	0.16%
2019/07/10	0	0.00	2	45.28	45.25	-2	1,415	-0.14%
2019/07/09	1	44.75	0	0.00	44.80	1	1,436	0.07%
2019/07/08	2	45.95	0	0.00	45.90	2	1,455	0.14%
2019/07/04	1	47.20	3	47.58	47.25	-2	1,570	-0.13%
2019/07/01	0	0.00	3	46.40	46.20	-3	1,683	-0.18%
2019/06/28	2	45.23	0	0.00	45.40	2	1,686	0.12%
2019/06/27	1	44.90	2	45.20	45.00	-1	1,735	-0.06%
2019/06/26	0	0.00	10	47.00	47.00	-10	1,886	-0.53%
2019/06/25	4	46.90	1	47.30	46.85	3	1,897	0.16%
2019/06/21	2	47.90	5	48.36	48.50	-3	1,964	-0.15%
2019/06/20	14	48.38	13	48.00	48.20	1	2,020	0.05%
2019/06/19	1	46.40	0	0.00	46.50	1	2,221	0.05%
2019/06/18	2	46.18	2	46.78	45.25	0	2,231	0.00%
2019/06/14	0	0.00	3	45.90	45.60	-3	2,298	-0.13%
2019/06/13	0	0.00	2	44.95	45.25	-2	2,323	-0.09%
2019/06/11	0	0.00	2	45.45	45.50	-2	2,387	-0.08%
2019/06/10	0	0.00	3	44.05	44.70	-3	2,389	-0.13%
2019/06/06	3	42.87	0	0.00	42.55	3	2,403	0.12%
2019/05/31	0	0.00	6	44.75	44.80	-6	2,509	-0.24%
2019/05/30	0	0.00	5	44.32	44.30	-5	2,526	-0.20%
2019/05/29	2	43.25	3	44.13	44.20	-1	2,552	-0.04%
2019/05/27	1	43.30	0	0.00	43.30	1	2,669	0.04%
2019/05/23	7	44.84	1	44.05	44.25	6	2,734	0.22%
2019/05/22	5	45.70	0	0.00	45.70	5	2,786	0.18%
2019/05/21	0	0.00	6	45.98	46.30	-6	2,848	-0.21%
2019/05/17	7	45.42	7	45.67	45.60	0	3,023	0.00%
2019/05/16	7	46.29	6	46.39	45.00	1	3,070	0.03%
2019/05/15	6	47.82	0	0.00	47.60	6	3,190	0.19%
2019/05/14	8	45.01	8	45.69	46.70	0	3,393	0.00%
2019/05/13	2	46.00	0	0.00	44.75	2	3,457	0.06%
2019/05/09	2	48.65	1	49.75	48.20	1	3,436	0.03%
2019/05/08	1	49.35	2	49.70	49.45	-1	3,424	-0.03%
2019/05/06	1	51.00	0	0.00	50.50	1	3,485	0.03%
2019/04/29	0	0.00	1	51.60	51.10	-1	3,520	-0.03%
2019/04/25	2	54.20	0	0.00	54.30	2	3,529	0.06%
2019/04/24	4	56.10	0	0.00	55.70	4	3,526	0.11%
2019/04/23	1	58.40	1	58.00	56.90	0	3,542	0.00%
2019/04/22	1	57.20	0	0.00	57.10	1	3,511	0.03%
2019/04/18	2	58.60	0	0.00	56.80	2	3,591	0.06%
2019/04/17	2	59.15	1	58.60	58.40	1	3,683	0.03%
2019/04/15	1	57.60	0	0.00	57.20	1	3,613	0.03%
2019/04/12	2	57.30	0	0.00	56.90	2	3,662	0.05%
2019/04/11	0	0.00	34	58.98	57.70	-34	3,678	-0.92%
2019/04/09	1	58.40	2	58.10	58.10	-1	3,600	-0.03%
2019/04/02	0	0.00	1	56.90	56.20	-1	3,538	-0.03%
2019/04/01	6	57.82	1	57.20	56.60	5	3,536	0.14%
2019/03/29	5	59.52	10	59.62	57.70	-5	3,503	-0.14%
2019/03/28	1	56.60	0	0.00	56.80	1	3,412	0.03%
2019/03/27	2	56.50	0	0.00	57.00	2	3,443	0.06%
2019/03/26	0	56.60	0	0.00	56.40	0	3,465	0.00%
2019/03/25	5	56.20	0	0.00	55.80	5	3,464	0.14%
2019/03/22	1	58.00	11	58.14	58.10	-10	3,431	-0.29%
2019/03/20	5	54.70	10	54.70	54.80	-5	3,327	-0.15%
2019/03/19	0	0.00	5	54.22	54.80	-5	3,399	-0.15%
2019/03/18	2	53.70	2	53.50	53.30	0	3,393	0.00%
2019/03/15	2	52.95	5	53.02	53.30	-3	3,460	-0.09%
2019/03/14	2	51.95	2	52.20	51.90	0	3,497	0.00%
2019/03/13	1	52.10	3	52.23	52.30	-2	3,681	-0.05%
2019/03/12	8	52.78	7	52.69	51.70	1	3,773	0.03%
2019/03/11	2	52.35	2	52.25	52.50	0	4,041	0.00%
2019/03/07	1	52.40	0	0.00	51.40	1	4,166	0.02%
2019/03/06	6	52.83	4	53.28	52.40	2	4,376	0.05%
2019/03/05	1	51.90	8	52.18	52.10	-7	4,541	-0.15%
2019/03/04	6	52.47	8	52.56	52.80	-2	4,580	-0.04%
2019/02/27	16	52.36	2	52.55	52.60	14	4,591	0.30%
2019/02/26	6	55.73	8	56.51	55.30	-2	4,562	-0.04%
2019/02/25	1	55.70	1	56.10	55.50	0	4,655	0.00%
2019/02/22	3	56.07	2	56.65	55.60	1	4,717	0.02%
2019/02/21	4	55.28	11	56.20	56.40	-7	4,747	-0.15%
2019/02/20	22	57.50	11	57.51	56.50	11	4,785	0.23%
2019/02/19	6	56.78	1	57.30	56.80	5	4,923	0.10%
2019/02/18	37	57.82	4	57.88	57.20	33	4,912	0.67%
2019/02/15	14	56.13	17	57.50	55.80	-3	4,835	-0.06%
2019/02/14	23	59.23	61	58.62	58.10	-38	4,841	-0.78%
2019/02/13	25	57.62	8	57.95	59.80	17	4,812	0.35%
2019/02/12	5	53.36	10	53.91	54.40	-5	4,667	-0.11%
2019/01/30	1	51.50	0	0.00	51.50	1	4,866	0.02%
2019/01/28	0	0.00	2	53.30	52.50	-2	5,122	-0.04%
2019/01/24	1	52.00	0	0.00	51.10	1	5,534	0.02%
2019/01/23	0	0.00	5	50.90	51.60	-5	5,643	-0.09%
2019/01/22	1	51.10	2	51.80	51.00	-1	5,724	-0.02%
2019/01/21	9	52.39	0	0.00	51.60	9	5,781	0.16%
2019/01/18	0	0.00	6	51.58	51.60	-6	5,860	-0.10%
2019/01/17	2	51.00	10	51.27	50.90	-8	5,940	-0.13%
2019/01/16	10	51.20	5	51.50	51.50	5	5,994	0.08%
2019/01/11	0	0.00	10	52.30	50.70	-10	6,151	-0.16%
2019/01/10	1	51.70	0	0.00	50.80	1	6,178	0.02%
2019/01/09	11	51.95	2	54.30	51.80	9	6,290	0.14%
2019/01/04	1	48.15	2	46.08	48.25	-1	6,580	-0.02%
2019/01/02	1	50.80	0	0.00	49.75	1	6,689	0.01%
2018/12/26	1	52.70	1	52.60	49.45	0	7,125	0.00%
2018/12/25	1	51.50	1	51.00	51.40	0	7,189	0.00%
2018/12/24	2	52.55	1	52.50	52.80	1	7,257	0.01%
2018/12/21	10	51.40	10	51.10	53.30	0	7,426	0.00%
2018/12/20	20	53.14	20	53.70	51.30	0	7,469	0.00%
2018/12/19	2	53.70	8	53.43	53.60	-6	7,560	-0.08%
2018/12/18	18	53.52	7	52.86	52.60	11	7,636	0.14%
2018/12/14	4	54.78	36	53.80	54.80	-32	7,959	-0.40%
2018/12/13	1	55.20	1	56.00	55.80	0	8,155	0.00%
2018/12/12	4	56.43	4	57.23	57.90	0	8,185	0.00%
2018/12/11	5	53.70	1	54.40	54.30	4	8,208	0.05%
2018/12/10	10	56.00	5	55.50	53.60	5	8,326	0.06%
2018/12/07	13	57.86	8	57.25	57.90	5	8,443	0.06%
2018/12/06	49	61.39	53	59.87	56.70	-4	8,542	-0.05%
2018/12/05	30	62.01	12	62.67	62.80	18	8,456	0.21%
2018/12/04	52	62.88	54	63.53	62.90	-2	8,489	-0.02%
2018/12/03	1	60.50	4	60.80	61.40	-3	8,389	-0.04%
2018/11/30	15	55.76	55	55.94	55.90	-40	8,382	-0.48%
2018/11/29	56	57.69	61	57.90	55.20	-5	8,375	-0.06%
2018/11/28	45	55.30	8	55.68	57.00	37	8,290	0.45%
2018/11/27	2	52.65	13	52.49	53.50	-11	8,241	-0.13%
2018/11/26	1	52.10	10	51.80	51.80	-9	8,322	-0.11%
2018/11/23	23	51.46	2	51.55	50.80	21	8,561	0.25%
2018/11/22	2	51.80	33	53.87	51.00	-31	8,652	-0.36%
2018/11/21	6	52.40	7	52.46	53.20	-1	8,697	-0.01%
2018/11/20	9	52.80	2	52.75	51.80	7	8,820	0.08%
2018/11/19	4	52.23	4	52.58	52.50	0	8,847	0.00%
2018/11/16	49	52.85	19	52.23	50.80	30	8,893	0.34%
2018/11/15	5	49.48	5	49.75	49.85	0	8,787	0.00%
2018/11/14	8	49.63	8	49.39	49.00	0	8,836	0.00%
2018/11/13	4	48.04	5	48.26	49.30	-1	8,920	-0.01%
2018/11/12	8	48.51	2	48.50	48.20	6	9,125	0.07%
2018/11/09	3	49.80	7	49.88	50.90	-4	9,314	-0.04%
2018/11/08	4	49.85	6	52.20	49.50	-2	9,545	-0.02%
2018/11/07	4	50.30	0	0.00	50.60	4	9,471	0.04%
2018/11/06	6	49.38	2	49.33	47.10	4	9,415	0.04%
2018/11/05	11	51.74	6	51.42	51.00	5	9,376	0.05%
2018/11/02	13	51.68	26	52.60	52.80	-13	9,289	-0.14%
2018/11/01	30	47.82	27	47.77	49.50	3	9,016	0.03%
2018/10/31	5	45.33	6	44.79	45.00	-1	8,874	-0.01%
2018/10/30	7	42.30	1	42.80	41.85	6	8,782	0.07%
2018/10/29	5	43.55	8	43.83	44.10	-3	8,758	-0.03%
2018/10/26	13	43.59	14	43.58	43.20	-1	8,751	-0.01%
2018/10/25	6	43.34	17	43.20	42.60	-11	8,670	-0.13%
2018/10/24	2	48.60	1	47.90	46.55	1	8,806	0.01%
2018/10/23	13	50.45	2	50.13	48.30	11	8,802	0.12%
2018/10/22	1	50.10	1	51.60	52.00	0	9,000	0.00%
2018/10/19	7	51.11	3	50.63	51.50	4	9,314	0.04%
2018/10/18	5	53.20	4	53.80	53.40	1	9,326	0.01%
2018/10/17	10	56.13	5	55.32	52.90	5	9,392	0.05%
2018/10/16	11	54.35	13	54.45	54.80	-2	9,491	-0.02%
2018/10/15	8	51.64	11	52.10	52.70	-3	9,571	-0.03%
2018/10/12	9	50.56	17	51.06	50.60	-8	9,774	-0.08%
2018/10/11	1	48.90	2	49.25	48.90	-1	9,842	-0.01%
2018/10/09	10	54.69	10	55.28	54.30	0	9,977	0.00%
2018/10/08	6	56.42	4	56.58	54.60	2	9,968	0.02%
2018/10/05	5	56.06	9	56.78	55.80	-4	10,048	-0.04%
2018/10/04	9	62.31	8	62.29	60.70	1	10,168	0.01%
2018/10/03	8	64.78	7	64.23	62.30	1	10,254	0.01%
2018/10/02	7	67.66	7	67.60	66.30	0	10,520	0.00%
2018/10/01	7	66.84	6	67.17	66.90	1	10,774	0.01%
2018/09/28	10	66.73	11	67.40	66.80	-1	11,083	-0.01%
2018/09/27	4	68.50	3	68.60	67.20	1	11,480	0.01%
2018/09/26	9	71.17	8	72.44	69.90	1	11,749	0.01%
2018/09/25	8	71.40	11	71.74	71.80	-3	11,966	-0.03%
2018/09/21	7	70.04	7	70.43	71.10	0	12,254	0.00%
2018/09/20	20	69.25	31	68.94	68.80	-11	12,359	-0.09%
2018/09/19	21	68.99	12	70.68	67.70	9	12,339	0.07%
2018/09/18	11	68.95	7	68.93	67.70	4	12,441	0.03%
2018/09/17	14	71.09	16	72.39	72.10	-2	12,566	-0.02%
2018/09/14	39	70.18	22	70.04	71.40	17	12,681	0.13%
2018/09/13	17	69.24	9	69.68	66.80	8	12,811	0.06%
2018/09/12	14	68.96	13	68.73	70.50	1	12,921	0.01%
2018/09/11	10	69.61	6	70.25	68.50	4	13,251	0.03%
2018/09/10	2	68.30	3	68.10	68.30	-1	13,513	-0.01%
2018/09/07	10	68.25	8	68.74	67.40	2	13,846	0.01%
2018/09/06	5	73.54	2	73.40	73.00	3	14,026	0.02%
2018/09/05	0	0.00	1	74.40	72.80	-1	14,318	-0.01%
2018/09/03	2	74.80	1	73.20	73.20	1	15,044	0.01%
2018/08/31	2	80.05	1	79.80	78.70	1	15,186	0.01%
2018/08/30	1	82.20	0	0.00	80.00	1	15,630	0.01%
2018/08/29	3	78.83	3	79.00	78.90	0	15,641	0.00%
2018/08/28	5	79.44	4	79.73	78.40	1	15,690	0.01%
2018/08/27	0	0.00	3	75.20	79.40	-3	15,751	-0.02%
2018/08/24	1	74.10	1	72.90	72.90	0	15,788	0.00%
2018/08/23	6	72.33	3	72.20	72.50	3	16,046	0.02%
2018/08/22	3	76.47	3	76.27	76.30	0	16,194	0.00%
2018/08/21	2	76.70	1	76.50	76.00	1	16,247	0.01%
2018/08/20	4	75.68	3	75.07	77.00	1	16,290	0.01%
2018/08/17	7	79.03	8	79.45	75.40	-1	16,316	-0.01%
2018/08/16	4	79.63	4	79.55	79.80	0	16,205	0.00%
2018/08/15	4	76.85	2	77.90	76.40	2	16,074	0.01%
2018/08/14	5	69.90	5	71.18	75.50	0	15,987	0.00%
2018/08/13	1	69.30	0	0.00	69.30	1	16,020	0.01%
2018/08/10	7	82.11	4	82.60	77.00	3	16,050	0.02%
2018/08/09	3	84.00	0	0.00	83.00	3	16,081	0.02%
2018/08/08	2	88.60	0	0.00	86.00	2	16,101	0.01%
2018/08/07	2	93.00	6	91.00	93.40	-4	16,964	-0.02%
2018/08/06	1	89.00	4	90.48	88.80	-3	17,229	-0.02%
2018/08/03	6	84.95	5	89.00	89.70	1	18,012	0.01%
2018/08/02	13	88.13	0	0.00	88.00	13	18,431	0.07%
2018/08/01	2	97.00	0	0.00	96.80	2	18,863	0.01%
2018/07/31	1	98.00	1	97.00	99.10	0	19,372	0.00%
2018/07/30	2	94.75	0	0.00	94.10	2	19,404	0.01%
2018/07/27	12	102.71	11	103.05	104.50	1	19,475	0.01%
2018/07/26	3	98.07	4	96.45	100.50	-1	19,293	-0.01%
2018/07/25	4	91.23	7	91.17	91.50	-3	19,081	-0.02%
2018/07/24	3	90.23	5	90.72	91.70	-2	19,179	-0.01%
2018/07/23	8	88.49	25	89.12	89.40	-17	19,232	-0.09%
2018/07/20	20	91.52	16	93.19	87.10	4	19,168	0.02%
2018/07/19	11	96.38	14	95.60	96.70	-3	19,136	-0.02%
2018/07/18	9	101.81	8	102.20	93.60	1	19,145	0.01%
2018/07/17	4	104.13	1	102.00	104.00	3	19,337	0.02%
2018/07/16	4	110.00	6	108.50	109.00	-2	19,683	-0.01%
2018/07/13	16	114.78	16	110.06	109.00	0	19,885	0.00%
2018/07/12	2	108.25	3	109.67	113.50	-1	19,862	-0.01%
2018/07/11	2	107.25	1	106.00	107.00	1	19,795	0.01%
2018/07/10	21	105.02	23	105.09	111.50	-2	19,978	-0.01%
2018/07/09	3	109.67	3	107.83	105.00	0	19,874	0.00%
2018/07/06	18	109.53	15	110.10	109.50	3	19,736	0.02%
2018/07/05	9	109.89	12	110.00	114.00	-3	19,530	-0.02%
2018/07/04	6	107.83	6	108.25	104.50	0	19,238	0.00%
2018/07/03	320	127.56	310	128.10	113.50	10	19,048	0.05%	大買/大賣/
2018/07/02	225	122.58	231	122.29	124.00	-6	18,863	-0.03%	大買/大賣/
2018/06/29	79	126.85	76	127.58	119.50	3	18,504	0.02%
2018/06/28	4	127.13	9	126.61	126.50	-5	18,229	-0.03%
2018/06/27	155	133.88	144	135.10	127.00	11	18,059	0.06%	大買/大賣/
2018/06/26	73	129.31	68	129.50	131.50	5	17,690	0.03%
2018/06/25	7	129.50	5	131.20	127.00	2	17,433	0.01%
2018/06/22	4	126.75	4	126.75	127.00	0	17,195	0.00%
2018/06/21	122	137.39	128.5	136.90	128.50	-6.5	16,917	-0.04%	大買/大賣/
2018/06/20	13	135.88	16	132.31	133.00	-3	16,606	-0.02%
2018/06/19	19	148.34	7	148.50	141.00	12	16,151	0.07%
2018/06/15	26	141.42	32	143.30	145.00	-6	15,795	-0.04%
2018/06/14	53	138.96	53	138.75	138.50	0	15,353	0.00%
2018/06/13	20	137.60	17	129.91	135.00	3	14,976	0.02%
2018/06/12	32	142.11	28	144.09	140.50	4	14,599	0.03%
2018/06/11	16	135.69	19	138.87	142.00	-3	14,019	-0.02%
2018/06/08	40	129.06	29	129.93	129.50	11	13,662	0.08%
2018/06/07	15	125.37	22	128.16	130.50	-7	13,354	-0.05%
2018/06/06	4	113.13	9	116.39	119.00	-5	12,785	-0.04%
2018/06/05	8	110.00	4	108.63	108.50	4	12,509	0.03%
2018/06/04	309	114.84	305	115.06	114.00	4	12,332	0.03%	大買/大賣/
2018/06/01	23	104.74	15	104.73	108.00	8	12,138	0.07%
2018/05/31	11	121.45	15	110.40	106.00	-4	11,972	-0.03%
2018/05/30	5	116.80	7	113.79	115.50	-2	11,704	-0.02%
2018/05/29	2	104.50	1	111.00	117.00	1	11,578	0.01%
2018/05/28	5	104.60	6	105.50	106.50	-1	11,519	-0.01%
2018/05/25	2	90.00	3	95.43	97.00	-1	11,383	-0.01%
2018/05/24	0	0.00	7	85.74	90.00	-7	11,220	-0.06%
2018/05/23	4	85.93	7	85.63	85.70	-3	11,094	-0.03%
2018/05/22	16	85.44	2	86.00	86.10	14	10,936	0.13%
2018/05/21	0	0.00	6	81.85	82.50	-6	10,719	-0.06%
2018/05/18	6	73.38	12	71.72	75.00	-6	10,616	-0.06%
2018/05/17	3	78.23	1	71.60	71.60	2	10,536	0.02%
2018/05/16	4	79.98	2	79.80	79.50	2	10,438	0.02%
2018/05/15	46	84.16	38	84.06	83.90	8	10,353	0.08%
2018/05/14	5	77.12	16	79.37	80.90	-11	9,472	-0.12%
2018/05/11	36	80.40	33	77.59	73.60	3	9,173	0.03%
2018/05/10	45	73.98	29	74.48	76.60	16	8,387	0.19%
2018/05/09	16	65.72	34	65.05	69.70	-18	7,919	-0.23%
2018/05/08	34	61.25	10	63.74	63.40	24	7,421	0.32%
2018/05/07	8	60.38	6	60.18	61.70	2	6,876	0.03%
2018/05/04	7	55.63	6	56.37	56.10	1	6,616	0.02%
2018/05/03	1	53.50	3	54.60	54.70	-2	6,488	-0.03%
2018/05/02	2	55.60	8	54.59	54.90	-6	6,406	-0.09%
2018/04/30	14	53.36	3	52.30	53.70	11	6,258	0.18%
2018/04/27	6	54.18	12	55.26	56.20	-6	6,100	-0.10%
2018/04/26	11	54.72	34	56.57	51.10	-23	5,970	-0.39%
2018/04/25	13	55.46	13	54.52	56.60	0	5,779	0.00%
2018/04/24	13	56.72	7	56.70	55.10	6	5,577	0.11%
2018/04/23	14	60.51	13	60.25	61.20	1	5,251	0.02%
2018/04/20	42	55.75	7	56.49	57.40	35	4,819	0.73%
2018/04/19	7	51.89	10	52.88	53.70	-3	4,289	-0.07%
2018/04/18	8	45.59	6	49.03	48.85	2	3,961	0.05%
2018/04/17	6	49.85	15	50.82	49.25	-9	3,771	-0.24%
2018/04/16	9	51.30	9	52.73	54.70	0	3,553	0.00%
2018/04/13	2	48.98	2.8	49.00	50.00	-0.8	3,176	-0.03%
2018/04/11	2	43.23	1	44.35	45.40	1	2,832	0.04%
2018/04/09	1	40.30	13	41.55	42.70	-12	2,717	-0.44%
2018/04/03	5	38.85	9	37.33	38.85	-4	2,627	-0.15%
2018/04/02	0	0.00	2	36.25	35.90	-2	2,700	-0.07%
2018/03/30	1	34.60	1	35.10	34.50	0	2,816	0.00%
2018/03/29	0	0.00	3	33.35	33.20	-3	2,873	-0.10%
2018/03/27	3	33.00	0	0.00	33.10	3	3,203	0.09%
2018/03/26	0	0.00	1	32.35	32.35	-1	3,198	-0.03%
2018/03/22	0	0.00	2	36.15	34.70	-2	3,176	-0.06%
2018/03/21	0	0.00	3	34.50	35.00	-3	3,117	-0.10%
2018/03/20	2	34.53	0	0.00	34.45	2	3,094	0.06%
2018/03/19	0	0.00	1	33.75	33.75	-1	3,065	-0.03%
2018/03/08	17	33.44	10	33.60	33.50	7	3,003	0.23%
2018/03/07	14.2	33.74	12	34.68	33.60	2.2	2,981	0.07%
2018/03/06	2	35.75	0	0.00	35.15	2	2,939	0.07%
2018/03/05	0	0.00	4	36.43	36.20	-4	2,865	-0.14%
2018/03/02	3	34.45	0	0.00	35.30	3	2,780	0.11%
2018/02/12	4	30.45	0	0.00	29.75	4	2,617	0.15%
2018/02/09	1	30.65	1	29.75	30.65	0	2,595	0.00%
2018/02/08	1	28.80	0	0.00	29.00	1	2,551	0.04%
2018/02/02	0	0.00	3	34.65	34.05	-3	2,499	-0.12%
2018/01/31	1	31.70	2	32.20	32.40	-1	2,448	-0.04%
2018/01/29	0	0.00	1	32.80	33.10	-1	2,429	-0.04%
2018/01/26	5	32.55	1	32.55	32.60	4	2,418	0.17%
2018/01/25	0	0.00	2	34.03	33.70	-2	2,380	-0.08%
2018/01/24	0	0.00	1	35.60	35.40	-1	2,357	-0.04%
2018/01/23	1	36.50	1	36.95	36.00	0	2,335	0.00%
2018/01/22	3	38.20	2	36.30	38.20	1	2,289	0.04%
2018/01/19	1	36.00	1	36.30	36.50	0	2,212	0.00%
2018/01/18	2	36.05	0	0.00	35.70	2	2,197	0.09%
2018/01/17	0	0.00	5	35.95	35.70	-5	2,176	-0.23%
2018/01/16	1	35.80	0	0.00	35.75	1	2,155	0.05%
2018/01/12	5	36.60	0	0.00	36.30	5	2,115	0.24%
2018/01/11	0	0.00	5	37.70	36.60	-5	2,092	-0.24%
2018/01/09	0	0.00	5	36.10	36.25	-5	1,982	-0.25%
2018/01/08	5	36.70	0	0.00	35.30	5	1,944	0.26%
2018/01/05	5	37.90	16	37.90	38.10	-11	1,865	-0.59%
2018/01/04	4	39.38	21	40.14	39.05	-17	1,799	-0.94%
2018/01/03	21	39.20	10	39.28	39.00	11	1,686	0.65%
2018/01/02	4	37.35	6	37.92	37.05	-2	1,492	-0.13%