達方 (8163)-元大-南京券商分點個股進出

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
61.5
漲跌
--
漲幅
0.00%
成交量
632張
產業
上市電腦週邊類股
476人加入追蹤

立即追蹤
本地時間:13:30

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

達方 (8163)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/04/16	6	60.82	0	0.00	60.10	6	2,196	0.27%
2024/04/15	0	0.00	0	61.60	61.50	0	2,183	0.00%
2024/04/12	0	0.00	1	62.10	62.00	-1	2,221	-0.05%
2024/04/11	2	61.80	0	0.00	61.50	2	2,301	0.09%
2024/04/10	0	62.50	0	0.00	62.60	0	2,301	0.00%
2024/04/09	2	62.05	1	62.00	62.10	1	2,312	0.04%
2024/04/08	14	63.87	1	64.10	63.50	13	2,321	0.56%
2024/04/03	3	64.00	0	0.00	63.60	3	2,345	0.13%
2024/03/26	0	0.00	1	62.00	61.90	-1	2,323	-0.04%
2024/03/25	0	0.00	15	63.20	62.80	-15	2,309	-0.65%
2024/03/22	27	64.34	0	0.00	64.30	27	2,308	1.17%
2024/03/21	1	62.30	3	63.10	64.10	-2	2,289	-0.09%
2024/03/15	0	0.00	0	60.80	60.00	0	2,241	0.00%
2024/03/11	0	59.70	0	0.00	59.60	0	2,243	0.00%
2024/03/08	1	61.70	0	0.00	60.00	1	2,235	0.04%
2024/03/07	1	61.20	1	61.20	61.00	0	2,216	0.00%
2024/03/06	1	61.80	0	0.00	61.70	1	2,159	0.05%
2024/03/05	4	59.90	16	59.65	61.40	-12	1,963	-0.61%
2024/03/04	0	0.00	2	56.00	55.90	-2	1,648	-0.12%
2024/02/29	0	53.50	0	0.00	53.20	0	1,593	0.00%
2024/02/27	0	0.00	1	53.60	53.40	-1	1,576	-0.06%
2024/02/20	0	0.00	1	52.60	52.50	-1	1,739	-0.06%
2024/01/26	20	51.99	0	0.00	51.70	20	2,509	0.80%
2024/01/23	0	52.40	0	0.00	52.40	0	2,498	0.00%
2024/01/22	5	52.60	0	0.00	52.50	5	2,489	0.20%
2024/01/19	0	0.00	1	52.00	51.90	-1	2,481	-0.04%
2024/01/17	1	51.70	0	0.00	51.90	1	2,471	0.04%
2024/01/11	0	0.00	10.1	52.20	52.20	-10.1	2,432	-0.41%
2024/01/05	0	0.00	2	55.40	54.90	-2	2,360	-0.08%
2024/01/02	1	55.60	4	55.45	55.60	-3	2,210	-0.14%
2023/12/29	1	54.50	0	0.00	54.20	1	2,162	0.05%
2023/12/28	20	52.68	0	0.00	53.10	20	2,121	0.94%
2023/12/25	0	0.00	3	51.80	51.80	-3	2,082	-0.14%
2023/12/22	2	52.50	0	0.00	52.50	2	2,066	0.10%
2023/12/21	0	0.00	2	52.40	52.60	-2	2,052	-0.10%
2023/12/19	0	0.00	4	53.25	53.00	-4	2,003	-0.20%
2023/12/15	0	0.00	1	56.30	56.10	-1	1,931	-0.05%
2023/12/14	1	56.30	1	56.40	56.70	0	1,889	0.00%
2023/12/13	15	55.99	0.1	55.50	55.80	14.9	1,859	0.80%
2023/12/12	0	0.00	1.1	55.12	55.30	-1.1	1,830	-0.06%
2023/12/11	0	0.00	1	54.60	54.90	-1	1,814	-0.06%
2023/12/07	0.1	55.00	0	0.00	54.50	0.1	1,785	0.00%
2023/12/05	0	0.00	8	54.78	54.80	-8	1,714	-0.47%
2023/12/04	2	54.30	0.8	55.05	55.00	1.2	1,687	0.07%
2023/12/01	1	53.40	0	0.00	53.50	1	1,625	0.06%
2023/11/30	8	53.23	1	52.80	52.70	7	1,593	0.44%
2023/11/29	0	0.00	0.1	52.40	52.30	-0.1	1,534	-0.01%
2023/11/28	1	52.00	0	0.00	52.10	1	1,527	0.07%
2023/11/24	0	0.00	0.1	51.50	51.60	-0.1	1,497	0.00%
2023/11/22	3	52.43	5	52.04	52.60	-2	1,452	-0.14%
2023/11/20	1.2	50.58	0	0.00	51.20	1.2	1,361	0.09%
2023/11/17	10	51.80	0	0.00	51.60	10	1,329	0.75%
2023/11/16	0.6	50.40	3	50.60	50.90	-2.4	1,267	-0.19%
2023/11/15	3.2	50.51	6.1	50.90	50.60	-2.9	1,249	-0.23%
2023/11/14	4	50.35	0	0.00	50.20	4	1,211	0.33%
2023/11/13	0.7	50.75	2	50.75	51.00	-1.3	1,175	-0.11%
2023/11/10	0	0.00	0.3	51.40	51.40	-0.3	1,116	-0.03%
2023/11/09	10	50.30	5.1	51.22	50.90	5	1,063	0.47%
2023/11/08	0.3	49.73	0	0.00	50.00	0.3	974	0.03%
2023/11/07	1.2	49.07	2	49.70	49.85	-0.9	936	-0.09%
2023/11/06	17	49.61	18	49.66	49.70	-1	881	-0.11%
2023/11/03	23.1	48.53	15	48.55	48.85	8.1	661	1.22%
2023/11/02	0	0.00	2	44.50	44.55	-2	411	-0.49%
2023/11/01	0	0.00	10	44.15	44.25	-10	428	-2.33%
2023/10/31	0	0.00	1	43.60	43.40	-1	422	-0.24%
2023/10/27	0	0.00	1	43.10	43.10	-1	437	-0.23%
2023/10/26	1	43.00	0	0.00	42.85	1	448	0.22%
2023/10/25	1	43.20	1	43.10	43.40	0	452	0.00%
2023/10/24	0	0.00	1	42.70	42.70	-1	463	-0.22%
2023/10/20	1	42.20	0	0.00	42.65	1	477	0.21%
2023/10/18	1	42.60	0	0.00	44.00	1	481	0.21%
2023/10/05	0	0.00	1	43.25	43.20	-1	550	-0.18%
2023/10/04	1	42.80	0	0.00	43.10	1	583	0.17%
2023/10/03	0	43.40	0	0.00	43.10	0	622	0.00%
2023/09/19	1	43.50	0	0.00	43.85	1	745	0.13%
2023/09/12	6	43.23	6	43.55	43.60	0	772	0.00%
2023/09/11	3	43.80	8	43.95	43.75	-5	778	-0.64%
2023/09/08	5	43.30	0	0.00	43.30	5	780	0.64%
2023/09/06	1	44.00	0	0.00	44.20	1	798	0.13%
2023/08/31	0	0.00	1	43.05	43.60	-1	807	-0.12%
2023/08/28	2	41.88	0	0.00	41.80	2	828	0.24%
2023/08/18	9	42.10	0	0.00	42.00	9	879	1.02%
2023/08/17	0	0.00	6	41.90	42.00	-6	895	-0.67%
2023/08/16	1	41.70	0	0.00	41.70	1	909	0.11%
2023/07/25	0	0.00	10	44.30	44.20	-10	889	-1.12%
2023/07/19	1	44.65	0	0.00	44.35	1	878	0.11%
2023/07/07	1	47.00	1	46.70	46.75	0	810	0.00%
2023/07/05	2	47.65	0	0.00	47.35	2	824	0.24%
2023/07/03	2	46.90	0	0.00	46.85	2	818	0.24%
2023/06/29	0	0.00	2	45.80	46.70	-2	803	-0.25%
2023/06/27	1	45.70	1	45.90	45.30	0	792	0.00%
2023/06/26	2	46.18	0	0.00	46.00	2	786	0.25%
2023/06/21	2	46.78	0	0.00	46.70	2	780	0.26%
2023/06/20	1	47.35	0	0.00	47.25	1	778	0.13%
2023/06/19	2	47.38	0	0.00	47.35	2	781	0.26%
2023/06/16	0	0.00	2	48.05	47.85	-2	781	-0.26%
2023/06/15	1	47.85	0	0.00	47.85	1	777	0.13%
2023/06/14	3	47.93	1	48.10	47.95	2	772	0.26%
2023/06/13	0	0.00	1	47.40	47.55	-1	769	-0.13%
2023/06/09	2	46.70	4	46.85	46.70	-2	761	-0.26%
2023/06/08	2	47.03	0	0.00	46.70	2	775	0.26%
2023/06/07	0	0.00	4	47.13	47.30	-4	789	-0.51%
2023/06/06	6	47.00	10	46.95	46.80	-4	829	-0.48%
2023/06/05	2	47.18	1	47.65	47.20	1	965	0.10%
2023/06/01	0	0.00	1	47.00	47.10	-1	959	-0.10%
2023/05/31	0	0.00	1	46.80	47.00	-1	959	-0.10%
2023/05/30	1	46.70	0	0.00	46.90	1	954	0.10%
2023/05/29	10	46.63	0	0.00	47.10	10	950	1.05%
2023/05/24	1	46.90	1	46.90	46.85	0	918	0.00%
2023/05/18	4	45.50	0	0.00	45.50	4	872	0.46%
2023/05/17	1	45.30	1	45.35	45.40	0	864	0.00%
2023/05/12	0	0.00	2	44.60	44.75	-2	886	-0.23%
2023/05/11	2	44.08	0	0.00	44.00	2	915	0.22%
2023/05/08	0	0.00	1	44.45	44.50	-1	922	-0.11%
2023/05/05	0	0.00	2	44.58	44.20	-2	928	-0.22%
2023/05/04	5	43.94	2	44.18	44.15	3	934	0.32%
2023/05/03	0	0.00	0	44.30	44.45	0	928	0.00%
2023/04/21	0	0.00	3	43.77	43.20	-3	924	-0.32%
2023/04/19	0	0.00	0	44.90	44.60	0	911	0.00%
2023/04/13	2	44.98	2	45.00	44.55	0	879	0.00%
2023/04/12	0	0.00	5	44.85	45.30	-5	865	-0.58%
2023/04/11	1	44.50	0	0.00	44.50	1	837	0.12%
2023/04/10	5	44.80	1	44.70	44.90	4	825	0.48%
2023/04/07	2	44.35	0	44.50	44.15	2	783	0.26%
2023/03/31	0	44.30	0	0.00	44.10	0	763	0.00%
2023/03/29	1	43.75	0	0.00	43.75	1	760	0.13%
2023/03/28	0	0.00	7	44.05	43.65	-7	763	-0.92%
2023/03/15	0	0.00	10	43.70	43.25	-10	745	-1.34%
2023/03/14	2	43.50	0	0.00	43.50	2	740	0.27%
2023/03/13	0	43.68	0	0.00	43.60	0	738	0.00%
2023/03/10	1	43.70	2	43.73	43.85	-1	726	-0.14%
2023/03/09	1	44.60	1	44.40	44.50	0	713	0.00%
2023/03/08	18	44.10	5	44.35	44.70	13	671	1.94%
2023/03/07	0	0.00	3	41.90	41.75	-3	548	-0.55%
2023/03/02	0	0.00	1	41.45	41.60	-1	557	-0.18%
2023/02/23	1	41.00	0	0.00	41.00	1	542	0.18%
2023/02/22	0	40.90	0	0.00	41.00	0	542	0.00%
2023/02/17	0	0.00	1	40.65	40.90	-1	545	-0.18%
2023/02/16	0	0.00	2	40.80	40.85	-2	544	-0.37%
2023/02/15	2	40.73	0	0.00	40.70	2	548	0.36%
2023/02/13	1	40.50	0	0.00	40.50	1	545	0.18%
2023/02/09	0	0.00	3	41.13	41.55	-3	511	-0.59%
2023/02/06	2	40.10	1	40.70	40.10	1	466	0.21%
2023/02/02	0	0.00	3	40.00	40.15	-3	447	-0.67%
2023/01/13	1	38.65	0	0.00	38.50	1	423	0.24%
2023/01/12	2	38.70	0	0.00	38.70	2	434	0.46%
2023/01/11	0	38.90	0	0.00	38.90	0	435	0.01%
2022/12/23	0	0.00	2	37.80	37.80	-2	481	-0.42%
2022/12/20	3	37.70	0	0.00	37.40	3	483	0.62%
2022/12/19	2	37.90	0	0.00	37.85	2	483	0.41%
2022/12/16	1	38.15	0	0.00	38.05	1	481	0.21%
2022/12/15	1	38.75	0	0.00	38.80	1	472	0.21%
2022/12/02	1	40.60	0	0.00	40.50	1	485	0.21%
2022/11/29	2	40.35	0	0.00	40.20	2	475	0.42%
2022/10/03	3	39.00	0	0.00	38.95	3	537	0.56%
2022/09/30	1	38.90	0	0.00	39.40	1	546	0.18%
2022/09/29	0	0.00	1	39.10	39.60	-1	571	-0.17%
2022/09/21	0	0.00	10	41.73	41.80	-10	663	-1.51%
2022/09/16	2	42.60	0	0.00	42.35	2	676	0.30%
2022/09/15	0	0.00	3	42.67	42.75	-3	683	-0.44%
2022/08/25	1	41.25	0	0.00	41.60	1	699	0.14%
2022/08/23	0	0.00	1	41.70	41.50	-1	710	-0.14%
2022/08/19	3	41.35	3	41.95	41.80	0	706	0.00%
2022/08/11	10	41.55	0	0.00	41.75	10	725	1.38%
2022/08/08	1	39.85	0	0.00	39.95	1	707	0.14%
2022/07/26	0	0.00	1	39.15	39.10	-1	894	-0.11%
2022/07/25	1	39.60	0	0.00	39.75	1	902	0.11%
2022/07/20	2	39.20	2	39.13	39.10	0	947	0.00%
2022/07/13	0	0.00	11	37.52	37.55	-11	1,105	-1.00%
2022/07/12	1	36.10	0	0.00	36.10	1	1,112	0.09%
2022/07/11	0	0.00	0	36.95	36.95	0	1,118	0.00%
2022/07/07	0	0.00	1	36.10	36.60	-1	1,128	-0.09%
2022/07/04	0	0.00	30	39.52	39.40	-30	1,092	-2.75%
2022/06/27	1	42.60	30	42.70	42.50	-29	1,168	-2.48%
2022/06/22	1	41.70	1	41.60	41.40	0	1,181	0.00%
2022/06/16	25	42.28	5	43.20	42.10	20	1,249	1.60%
2022/06/08	1	44.10	1	43.95	44.00	0	1,490	0.00%
2022/06/07	0	0.00	1	43.80	43.80	-1	1,543	-0.06%
2022/05/30	0	0.00	25	43.73	43.80	-25	1,778	-1.41%
2022/05/26	0	0.00	15	43.38	43.05	-15	1,779	-0.84%
2022/05/25	0	0.00	10	43.20	43.05	-10	1,784	-0.56%
2022/05/11	1	42.50	0	0.00	42.50	1	1,782	0.06%
2022/05/09	0	0.00	30	42.90	43.00	-30	1,758	-1.71%
2022/05/06	50	45.12	0	0.00	45.20	50	1,721	2.90%
2022/05/05	50	45.68	0	0.00	45.75	50	1,706	2.93%
2022/05/04	4	46.06	0	0.00	45.80	4	1,685	0.24%
2022/05/03	0	0.00	1	47.60	47.75	-1	1,639	-0.06%
2022/04/29	1	47.85	0	0.00	47.40	1	1,646	0.06%
2022/04/25	1.5	48.48	0	0.00	48.20	1.5	1,627	0.09%
2022/04/22	0	0.00	4	49.95	49.95	-4	1,607	-0.25%
2022/04/20	0	0.00	2	50.10	50.40	-2	1,577	-0.13%
2022/04/19	0	0.00	1	49.70	49.65	-1	1,530	-0.07%
2022/04/15	0	0.00	3	48.90	48.80	-3	1,523	-0.20%
2022/04/14	2	49.00	3	49.08	48.90	-1	1,554	-0.06%
2022/04/07	0	0.00	1	48.90	47.90	-1	1,710	-0.06%
2022/04/06	2	49.35	0	0.00	49.15	2	1,868	0.11%
2022/04/01	1	49.35	0	0.00	49.35	1	1,886	0.05%
2022/03/31	4	49.78	0	0.00	49.70	4	1,917	0.21%
2022/03/30	30	49.77	7	50.00	50.20	23	1,983	1.16%
2022/03/29	3	49.18	1	49.10	49.05	2	1,947	0.10%
2022/03/28	1	48.60	0	0.00	49.10	1	1,958	0.05%
2022/03/25	0	0.00	1	49.55	49.25	-1	1,967	-0.05%
2022/03/23	20	49.57	20	49.20	49.15	0	2,025	0.00%
2022/03/22	2	49.38	0	0.00	49.50	2	2,110	0.09%
2022/03/21	0	49.25	0	0.00	49.30	0	2,122	0.00%
2022/03/17	30	49.45	0	0.00	49.35	30	2,134	1.41%
2022/03/16	1	49.50	3	49.42	49.50	-2	2,147	-0.09%
2022/03/15	1	49.65	1	49.30	49.00	0	2,170	0.00%
2022/03/14	1	49.75	1	49.85	49.35	0	2,218	0.00%
2022/03/10	1	48.25	0	0.00	48.35	1	2,323	0.04%
2022/03/09	3	47.77	4	48.10	48.30	-1	2,435	-0.04%
2022/03/08	1	45.85	0	0.00	44.70	1	2,688	0.04%
2022/03/04	1	47.85	1	48.30	47.60	0	2,750	0.00%
2022/03/03	0	0.00	3	46.65	46.70	-3	2,736	-0.11%
2022/02/25	0	0.00	1	45.80	45.40	-1	3,005	-0.03%
2022/02/24	0	0.00	4	45.50	45.50	-4	3,275	-0.12%
2022/02/23	1	46.65	0	0.00	46.90	1	3,369	0.03%
2022/02/16	0	0.00	1	47.10	46.80	-1	3,403	-0.03%
2022/02/15	0	0.00	0.1	46.55	46.50	-0.1	3,402	0.00%
2022/01/24	0	0.00	12	45.58	45.70	-12	3,491	-0.34%
2022/01/21	1	46.80	1	46.15	45.90	0	3,479	0.00%
2022/01/20	1	47.20	0	0.00	47.20	1	3,467	0.03%
2022/01/19	1	47.40	0	0.00	46.95	1	3,469	0.03%
2022/01/05	1	49.10	3	49.05	48.85	-2	3,313	-0.06%
2022/01/04	1	49.55	0	0.00	49.35	1	3,280	0.03%
2022/01/03	0	0.00	26	50.61	49.50	-26	3,252	-0.80%
2021/12/30	26	50.81	1	50.80	50.70	25	3,209	0.78%
2021/12/29	4	50.93	6	50.57	51.00	-2	3,153	-0.06%
2021/12/28	1	49.55	1	49.35	49.35	0	2,973	0.00%
2021/12/27	2	49.55	5	49.46	49.55	-3	2,955	-0.10%
2021/12/24	14	49.32	11	49.41	49.35	3	2,929	0.10%
2021/12/20	0	0.00	1	48.65	48.50	-1	2,804	-0.04%
2021/12/17	3	48.72	1	48.80	48.80	2	2,782	0.07%
2021/12/16	4	49.74	11.2	49.65	49.85	-7.2	2,709	-0.26%
2021/12/15	0	0.00	3	48.15	48.20	-3	2,603	-0.12%
2021/12/14	21	49.35	20	48.80	48.55	1	2,577	0.04%
2021/12/13	2.2	49.00	3	48.93	48.85	-0.9	2,526	-0.03%
2021/12/10	1	48.80	2	48.98	49.15	-1	2,501	-0.04%
2021/12/09	0	0.00	7	48.31	48.30	-7	2,450	-0.29%
2021/12/08	6	49.55	5.5	49.13	49.00	0.5	2,383	0.02%
2021/12/07	8	49.87	4	49.56	49.65	4	2,295	0.17%
2021/12/06	3	49.27	12	49.23	49.20	-9	2,207	-0.41%
2021/12/03	15	49.61	5	49.19	49.60	10	2,123	0.47%
2021/12/02	65.5	48.87	61	48.83	48.65	4.5	1,971	0.23%
2021/12/01	4	46.75	7	47.01	47.15	-3	1,611	-0.19%
2021/11/30	1	46.80	3	46.72	46.50	-2	1,580	-0.13%
2021/11/29	4	45.09	11	45.69	45.80	-7	1,559	-0.45%
2021/11/26	44	46.76	43	46.55	46.15	1	1,518	0.07%
2021/11/25	1	46.15	2	46.10	46.10	-1	1,469	-0.07%
2021/11/24	8	45.99	33	46.04	46.00	-25	1,473	-1.70%
2021/11/23	40	46.25	4	46.83	47.05	36	1,332	2.70%
2021/11/22	3	45.55	4	44.65	45.45	-1	1,066	-0.09%
2021/11/15	0	0.00	3	43.20	42.80	-3	1,077	-0.28%
2021/11/11	0	0.00	1	43.40	43.05	-1	1,115	-0.09%
2021/11/08	4	43.58	0	0.00	43.50	4	1,120	0.36%
2021/11/03	0	0.00	20	43.00	43.50	-20	1,206	-1.66%
2021/11/01	3	42.50	0	0.00	42.30	3	1,180	0.25%
2021/10/26	1	41.35	0	0.00	41.20	1	1,209	0.08%
2021/10/19	1	40.60	0	0.00	40.60	1	1,309	0.08%
2021/10/15	0	0.00	3	40.45	40.30	-3	1,384	-0.22%
2021/10/05	1	38.75	0	0.00	40.15	1	1,733	0.06%
2021/10/04	1	39.55	0	0.00	39.20	1	1,746	0.06%
2021/09/30	0	0.00	13	41.30	41.40	-13	1,778	-0.73%
2021/09/29	1	41.55	0	0.00	41.30	1	1,795	0.06%
2021/09/24	1	42.40	0	0.00	42.35	1	1,836	0.05%
2021/09/23	0	0.00	2	42.18	42.10	-2	1,866	-0.11%
2021/09/17	1	42.30	0	0.00	42.45	1	1,995	0.05%
2021/09/06	1	44.10	0	0.00	44.05	1	2,092	0.05%
2021/09/03	0	0.00	3	45.02	44.85	-3	2,143	-0.14%
2021/09/02	1	44.60	0	0.00	44.75	1	2,191	0.05%
2021/08/31	2	43.95	0	0.00	44.35	2	2,153	0.09%
2021/08/26	0	0.00	3	42.45	42.60	-3	2,102	-0.14%
2021/08/25	3	42.70	0	0.00	42.60	3	2,121	0.14%
2021/08/20	0	0.00	5	42.95	43.40	-5	2,107	-0.24%
2021/08/19	1.5	43.53	0	0.00	43.15	1.5	2,115	0.07%
2021/08/13	0	0.00	15	45.10	44.90	-15	2,080	-0.72%
2021/08/12	1	45.60	0	0.00	45.55	1	2,083	0.05%
2021/08/11	2	46.10	1	45.65	45.80	1	2,099	0.05%
2021/08/09	0	0.00	5	47.80	47.95	-5	2,127	-0.23%
2021/08/06	0	0.00	18	47.30	47.30	-18	2,126	-0.85%
2021/08/04	0	0.00	4	47.43	47.50	-4	2,263	-0.18%
2021/08/03	4	47.50	0	0.00	47.20	4	2,321	0.17%
2021/08/02	0	0.00	1	47.35	47.50	-1	2,448	-0.04%
2021/07/29	2	46.95	0	0.00	46.65	2	2,511	0.08%
2021/07/28	2	46.80	0	0.00	46.50	2	2,525	0.08%
2021/07/26	0	0.00	1	47.50	47.70	-1	2,606	-0.04%
2021/07/23	2	47.20	0	0.00	47.30	2	2,650	0.08%
2021/07/22	0.5	47.55	0	0.00	47.30	0.5	2,730	0.02%
2021/07/20	4	47.13	0	0.00	46.95	4	2,865	0.14%
2021/07/19	2	48.33	11	48.87	48.10	-9	2,857	-0.31%
2021/07/16	2	47.90	22	47.67	48.00	-20	2,843	-0.70%
2021/07/15	1	46.80	0	0.00	46.75	1	2,853	0.04%
2021/07/13	24	47.00	4	46.55	46.10	20	2,951	0.68%
2021/07/12	0	0.00	3.2	46.44	46.45	-3.2	2,936	-0.11%
2021/07/08	0	0.00	1	46.50	46.20	-1	2,960	-0.03%
2021/07/07	2	46.38	0	0.00	46.10	2	3,009	0.07%
2021/07/05	9	45.94	1	45.80	45.90	8	3,086	0.26%
2021/06/29	3	45.05	0	0.00	45.10	3	3,161	0.09%
2021/06/28	0	0.00	1	45.25	45.90	-1	3,144	-0.03%
2021/06/25	10	44.05	5	43.90	43.70	5	3,085	0.16%
2021/06/15	0	0.00	8	44.10	44.00	-8	3,204	-0.25%
2021/06/11	2	43.93	1	44.25	44.50	1	3,218	0.03%
2021/06/10	8	44.20	1	43.60	44.45	7	3,320	0.21%
2021/06/03	0	0.00	2	42.65	42.80	-2	3,562	-0.06%
2021/05/25	1	42.70	1	42.00	42.25	0	3,663	0.00%
2021/05/20	1	41.00	0	0.00	40.70	1	3,804	0.03%
2021/05/19	3	41.23	0	0.00	41.50	3	3,820	0.08%
2021/05/18	2	40.73	1	40.50	40.70	1	3,833	0.03%
2021/05/17	20	38.40	0	0.00	38.40	20	3,824	0.52%
2021/05/14	9.3	41.53	0	0.00	41.40	9.3	3,785	0.25%
2021/05/13	3	40.27	0	0.00	41.70	3	3,741	0.08%
2021/05/12	4	44.25	0	0.00	43.05	4	3,675	0.11%
2021/05/11	5	47.12	0	0.00	46.65	5	3,625	0.14%
2021/05/10	1	49.10	1	50.50	49.05	0	3,578	0.00%
2021/05/07	0	0.00	1	48.95	49.00	-1	3,456	-0.03%
2021/05/04	0	0.00	1	47.35	47.00	-1	3,393	-0.03%
2021/05/03	5	50.00	0	0.00	49.40	5	3,329	0.15%
2021/04/28	3	52.10	1	52.10	52.40	2	3,255	0.06%
2021/04/27	0	0.00	3	51.87	52.10	-3	3,221	-0.09%
2021/04/26	19	51.24	3	51.27	51.20	16	3,112	0.51%
2021/04/22	2	51.35	0	0.00	49.00	2	3,058	0.07%
2021/04/20	1	50.30	4	49.95	50.50	-3	2,962	-0.10%
2021/04/19	0	0.00	3	49.20	49.15	-3	2,948	-0.10%
2021/04/13	11	49.18	0	0.00	48.00	11	2,958	0.37%
2021/04/12	0	0.00	6	48.77	48.70	-6	2,932	-0.20%
2021/04/09	9	48.11	0	0.00	48.00	9	2,896	0.31%
2021/04/08	1	48.00	2	48.40	49.20	-1	2,818	-0.04%
2021/04/07	1	47.40	1	47.15	47.30	0	2,724	0.00%
2021/03/31	1	47.50	1	47.35	47.40	0	2,711	0.00%
2021/03/29	0	0.00	3	47.53	47.55	-3	2,695	-0.11%
2021/03/25	1	46.10	0	0.00	46.05	1	2,686	0.04%
2021/03/24	0	0.00	3	46.30	46.70	-3	2,687	-0.11%
2021/03/23	1	47.10	5	47.20	46.30	-4	2,685	-0.15%
2021/03/22	0	0.00	5	47.30	47.00	-5	2,676	-0.19%
2021/03/19	0	0.00	1	47.05	47.05	-1	2,686	-0.04%
2021/03/17	9	47.35	0	0.00	47.45	9	2,696	0.33%
2021/03/16	11	47.39	34	47.21	47.55	-23	2,723	-0.84%
2021/03/12	22	46.01	3	45.75	46.05	19	2,647	0.72%
2021/03/11	1	46.85	0	0.00	46.65	1	2,776	0.04%
2021/03/10	0	0.00	7	46.71	47.40	-7	2,775	-0.25%
2021/03/09	1	45.95	0	0.00	45.75	1	2,732	0.04%
2021/03/08	1	45.65	7	45.49	45.40	-6	2,724	-0.22%
2021/03/05	0	0.00	2	45.20	45.05	-2	2,746	-0.07%
2021/03/04	1	45.65	0	0.00	45.35	1	2,773	0.04%
2021/03/03	0	0.00	2	45.23	45.70	-2	2,737	-0.07%
2021/03/02	3	45.45	1	45.80	45.30	2	2,723	0.07%
2021/02/26	0	0.00	23	45.05	45.25	-23	2,714	-0.85%
2021/02/25	4	45.13	0	0.00	45.05	4	2,762	0.14%
2021/02/24	0	0.00	3	45.15	44.55	-3	2,748	-0.11%
2021/02/23	4	44.61	13	44.91	44.90	-9	2,747	-0.33%
2021/02/22	0	0.00	1	43.95	44.15	-1	2,748	-0.04%
2021/02/19	1	42.70	12	43.28	43.55	-11	2,722	-0.40%
2021/02/18	9	42.85	16	42.80	42.60	-7	2,709	-0.26%
2021/02/17	10	42.15	0	0.00	42.20	10	2,696	0.37%
2021/02/04	0	0.00	3	41.28	41.65	-3	2,757	-0.11%
2021/02/02	2	42.23	2	41.25	41.00	0	2,880	0.00%
2021/02/01	3	40.27	0	0.00	40.55	3	2,985	0.10%
2021/01/29	1	42.05	0	0.00	41.00	1	3,053	0.03%
2021/01/28	0	0.00	5	41.87	41.80	-5	3,058	-0.16%
2021/01/20	4	41.86	2	41.00	41.05	2	3,085	0.06%
2021/01/19	1	43.05	0	0.00	43.05	1	3,055	0.03%
2021/01/15	1	44.40	0	0.00	44.10	1	3,052	0.03%
2021/01/14	6	44.93	26	45.03	44.95	-20	3,040	-0.66%
2021/01/13	9.5	44.56	1	44.65	44.50	8.5	2,993	0.28%
2021/01/12	1	44.45	5	45.17	44.25	-4	2,974	-0.13%
2021/01/11	1	44.10	2	44.60	44.80	-1	2,933	-0.03%
2021/01/08	1	43.70	0	0.00	43.75	1	2,910	0.03%
2021/01/07	1	43.85	1	44.00	44.05	0	2,898	0.00%
2021/01/06	4	44.83	0	0.00	43.55	4	2,879	0.14%
2021/01/05	1	43.10	3	44.22	44.55	-2	2,817	-0.07%
2020/12/25	0	0.00	1	42.85	43.00	-1	2,737	-0.04%
2020/12/24	1	43.70	0	0.00	43.15	1	2,735	0.04%
2020/12/21	4	41.96	0	0.00	42.65	4	2,747	0.15%
2020/12/18	2	42.53	0	0.00	42.30	2	2,735	0.07%
2020/12/17	1	42.85	0	0.00	42.85	1	2,738	0.04%
2020/12/16	3	43.75	0	0.00	43.35	3	2,738	0.11%
2020/12/15	2	44.03	4	43.18	43.15	-2	2,734	-0.07%
2020/12/14	8	44.44	0	0.00	44.70	8	2,708	0.30%
2020/12/11	2	44.25	0	0.00	43.75	2	2,696	0.07%
2020/12/10	4	44.73	2	45.00	44.70	2	2,658	0.08%
2020/12/09	1	46.00	0	0.00	46.00	1	2,599	0.04%
2020/12/08	13	46.20	1	45.80	45.75	12	2,577	0.47%
2020/12/07	19	46.87	22	46.11	46.70	-3	2,543	-0.12%
2020/12/04	2	44.20	2	44.70	45.40	0	2,382	0.00%
2020/12/03	11	43.90	0	0.00	43.85	11	2,345	0.47%
2020/12/02	10	43.93	0	0.00	43.60	10	2,418	0.41%
2020/12/01	2	43.38	1	43.50	43.80	1	2,532	0.04%
2020/11/25	18	42.59	0	0.00	42.55	18	2,843	0.63%
2020/11/24	1	44.15	12	43.69	43.40	-11	2,814	-0.39%
2020/11/23	0	0.00	7	42.95	42.90	-7	2,741	-0.26%
2020/11/20	0	0.00	7	42.71	42.50	-7	2,711	-0.26%
2020/11/19	15	42.55	19	43.03	42.50	-4	2,680	-0.15%
2020/11/18	10	41.95	0	0.00	41.95	10	2,605	0.38%
2020/11/17	1	41.85	1	41.80	42.00	0	2,598	0.00%
2020/11/16	1	41.70	0	0.00	41.75	1	2,666	0.04%
2020/11/13	1	42.10	2	41.83	41.75	-1	2,744	-0.04%
2020/11/12	0	0.00	6	42.60	41.45	-6	2,788	-0.22%
2020/11/11	2	42.25	26	42.30	42.25	-24	2,796	-0.86%
2020/11/10	0	0.00	2	42.25	42.00	-2	2,788	-0.07%
2020/11/09	9	41.82	1	41.55	41.70	8	2,744	0.29%
2020/11/06	10	41.71	4	41.36	41.85	6	2,629	0.23%
2020/11/05	1	41.10	1	41.20	40.75	0	2,578	0.00%
2020/11/03	4	40.78	5	40.90	40.50	-1	2,676	-0.04%
2020/10/29	20	39.70	0	0.00	39.95	20	2,875	0.70%
2020/10/28	0	0.00	5	40.00	39.95	-5	2,879	-0.17%
2020/10/27	0	0.00	10	40.50	40.30	-10	2,864	-0.35%
2020/10/26	0	0.00	0.1	40.05	40.15	-0.1	2,841	0.00%
2020/10/22	1	38.85	1	39.15	38.80	0	2,851	0.00%
2020/10/21	0	0.00	1	39.30	39.25	-1	2,855	-0.04%
2020/10/19	11	39.46	0	0.00	39.30	11	2,917	0.38%
2020/10/14	0	0.00	1	39.00	38.85	-1	2,901	-0.03%
2020/10/05	0	0.00	3	37.95	38.10	-3	3,219	-0.09%
2020/09/29	3	37.50	1	37.50	37.50	2	3,416	0.06%
2020/09/28	1	37.40	0	0.00	37.35	1	3,503	0.03%
2020/09/25	0	0.00	1	36.80	37.05	-1	3,597	-0.03%
2020/09/24	0	0.00	10	38.12	37.75	-10	3,600	-0.28%
2020/09/21	3	39.63	0	0.00	39.25	3	3,616	0.08%
2020/09/17	0	0.00	1	40.00	39.80	-1	3,603	-0.03%
2020/09/15	4	39.89	1	39.80	39.80	3	3,606	0.08%
2020/09/14	0	0.00	2	39.70	39.80	-2	3,626	-0.06%
2020/09/11	34	39.34	0	0.00	39.15	34	3,630	0.94%
2020/09/10	1	40.45	1	41.00	40.15	0	3,598	0.00%
2020/09/09	2	39.70	3	40.25	40.35	-1	3,577	-0.03%
2020/09/08	3	40.68	3	41.08	40.20	0	3,557	0.00%
2020/09/07	3	42.78	12	41.52	41.60	-9	3,515	-0.26%
2020/09/04	8	41.79	5	41.58	42.70	3	3,435	0.09%
2020/09/03	5	41.47	10	40.72	41.90	-5	3,382	-0.15%
2020/09/02	2	40.08	0	0.00	40.05	2	3,205	0.06%
2020/09/01	2	39.83	3	40.07	40.30	-1	3,240	-0.03%
2020/08/31	3	40.45	5	40.20	40.45	-2	3,253	-0.06%
2020/08/27	0	0.00	1	38.85	38.55	-1	3,153	-0.03%
2020/08/20	5	37.00	0	0.00	37.30	5	3,144	0.16%
2020/08/19	2	40.58	2	39.98	39.55	0	3,058	0.00%
2020/08/18	2	40.03	15	40.03	40.10	-13	2,961	-0.44%
2020/08/17	0	0.00	1	39.35	39.35	-1	2,871	-0.03%
2020/08/14	0	0.00	1	39.25	39.15	-1	2,826	-0.04%
2020/08/13	2	39.40	0	0.00	39.25	2	2,801	0.07%
2020/08/12	1	39.00	11	39.20	38.85	-10	2,743	-0.36%
2020/08/11	0	0.00	3	39.02	39.15	-3	2,715	-0.11%
2020/08/10	1	39.40	3	39.07	38.90	-2	2,686	-0.07%
2020/08/07	0	0.00	1	39.10	39.25	-1	2,659	-0.04%
2020/08/06	24	39.29	2	38.70	38.70	22	2,595	0.85%
2020/08/05	2	37.90	0	0.00	38.15	2	2,456	0.08%
2020/07/24	0	0.00	2	37.00	36.65	-2	2,409	-0.08%
2020/07/20	11	37.40	0	0.00	37.40	11	2,411	0.46%
2020/07/17	5	37.65	0	0.00	37.65	5	2,426	0.21%
2020/07/16	6	38.67	2	38.33	38.00	4	2,412	0.17%
2020/07/13	0	0.00	10	37.60	38.30	-10	2,248	-0.44%
2020/07/10	0	0.00	1	37.40	37.35	-1	2,257	-0.04%
2020/07/09	0	0.00	2	38.25	38.00	-2	2,233	-0.09%
2020/07/08	0	0.00	3	40.25	40.20	-3	2,138	-0.14%
2020/07/07	2	40.88	2	40.23	40.10	0	2,056	0.00%
2020/07/06	4	39.74	0	0.00	40.35	4	2,010	0.20%
2020/07/03	0	0.00	0.5	39.00	39.10	-0.5	1,973	-0.02%
2020/07/02	10	39.00	10	38.95	38.95	0	1,972	0.00%
2020/06/19	1	38.10	1	38.05	37.70	0	1,968	0.00%
2020/06/12	1	37.00	1	37.50	37.50	0	2,057	0.00%
2020/06/10	2	38.88	2	38.93	38.85	0	2,073	0.00%
2020/06/05	9	38.52	9	38.49	38.80	0	2,038	0.00%
2020/06/03	0	0.00	4	37.25	37.25	-4	1,981	-0.20%
2020/05/27	0	0.00	3	36.10	36.15	-3	1,940	-0.15%
2020/05/26	0	0.00	6	36.40	36.25	-6	1,944	-0.31%
2020/05/25	1	35.85	0	0.00	36.10	1	1,953	0.05%
2020/05/22	0	0.00	2	36.30	36.15	-2	1,975	-0.10%
2020/05/20	3	36.65	0	0.00	36.40	3	1,974	0.15%
2020/05/19	5	36.12	5	36.22	36.20	0	1,974	0.00%
2020/05/18	1	35.60	0	0.00	35.55	1	1,979	0.05%
2020/05/13	5	36.85	5	36.90	36.90	0	1,985	0.00%
2020/05/12	7	36.93	0	0.00	37.15	7	1,965	0.36%
2020/05/11	1	37.10	0	0.00	37.25	1	1,964	0.05%
2020/05/08	7	37.87	8	38.13	38.00	-1	1,929	-0.05%
2020/05/07	5	37.28	6	37.76	37.50	-1	1,917	-0.05%
2020/05/06	2	37.50	0	0.00	37.30	2	1,921	0.10%
2020/05/05	4	37.11	6	37.15	37.50	-2	1,920	-0.10%
2020/05/04	0	0.00	4	36.40	36.50	-4	1,899	-0.21%
2020/04/30	3	37.30	10	37.27	37.30	-7	1,901	-0.37%
2020/04/29	7	36.86	0	0.00	36.95	7	1,895	0.37%
2020/04/28	13	36.63	6	36.76	36.90	7	1,899	0.37%
2020/04/27	5	36.00	10	36.13	36.15	-5	1,898	-0.26%
2020/04/24	5	35.48	6	35.64	35.50	-1	1,887	-0.05%
2020/04/23	4	35.53	3	35.95	35.85	1	1,893	0.05%
2020/04/22	9	35.18	6	34.86	35.40	3	1,892	0.16%
2020/04/21	5	34.90	6	35.03	34.35	-1	1,881	-0.05%
2020/04/20	1	35.10	0	0.00	35.25	1	1,879	0.05%
2020/04/17	7	35.89	1	35.95	35.10	6	1,892	0.32%
2020/04/16	9	35.08	14	35.27	35.25	-5	1,874	-0.27%
2020/04/15	2	35.00	5	35.37	35.20	-3	1,867	-0.16%
2020/04/14	1	34.15	0	0.00	34.35	1	1,828	0.05%
2020/04/13	1	33.70	0	0.00	33.65	1	1,898	0.05%
2020/04/10	5	34.15	2	34.00	34.10	3	1,941	0.15%
2020/04/09	6	33.73	5	33.80	33.90	1	2,067	0.05%
2020/04/08	5	32.96	3	33.42	33.50	2	2,052	0.10%
2020/04/01	2	30.35	0	0.00	30.35	2	2,111	0.09%
2020/03/25	0	0.00	2	29.80	29.60	-2	2,303	-0.09%
2020/03/20	2	27.10	0	0.00	28.40	2	2,326	0.09%
2020/03/19	9	27.12	25	26.65	25.90	-16	2,334	-0.69%
2020/03/18	5	28.80	8	28.67	28.60	-3	2,311	-0.13%
2020/03/17	18	28.31	14	29.03	28.65	4	2,324	0.17%
2020/03/16	0.2	28.55	7	28.50	28.50	-6.9	2,293	-0.30%
2020/03/13	8	28.63	4	29.25	29.25	4	2,295	0.17%
2020/03/12	4	33.21	10	31.69	31.60	-6	2,293	-0.26%
2020/03/10	4	34.98	2	35.55	35.55	2	2,327	0.09%
2020/03/09	5	36.62	5	35.86	35.90	0	2,368	0.00%
2020/03/04	3	37.33	0	0.00	37.40	3	2,368	0.13%
2020/03/02	1	36.70	1	37.55	37.40	0	2,369	0.00%
2020/02/27	0	0.00	5	37.75	37.75	-5	2,381	-0.21%
2020/02/19	0	0.00	8	39.31	39.20	-8	2,312	-0.35%
2020/02/18	8	39.15	3	39.30	38.95	5	2,309	0.22%
2020/02/17	3	38.60	0	0.00	38.70	3	2,289	0.13%
2020/02/12	0	0.00	4	38.40	38.35	-4	2,313	-0.17%
2020/02/07	10	37.65	0	0.00	37.50	10	2,319	0.43%
2020/02/05	3	38.00	0	0.00	38.00	3	2,314	0.13%
2020/02/03	3	35.75	0	0.00	37.10	3	2,340	0.13%
2020/01/31	1	38.50	0	0.00	38.50	1	2,324	0.04%
2020/01/30	0.2	38.70	7	38.76	38.50	-6.8	2,327	-0.29%
2020/01/16	0	0.00	2	42.75	42.80	-2	2,304	-0.09%
2020/01/15	1	43.05	1	43.35	42.85	0	2,295	0.00%
2020/01/07	10	43.44	3	43.43	43.15	7	2,344	0.30%
2020/01/06	0	0.00	1	44.30	44.00	-1	2,279	-0.04%
2020/01/03	14	44.43	10	44.86	44.30	4	2,241	0.18%
2020/01/02	3	43.72	7	43.78	44.05	-4	2,112	-0.19%
2019/12/31	7	44.16	3	44.05	44.05	4	2,082	0.19%
2019/12/30	1	43.80	0	0.00	44.65	1	2,044	0.05%
2019/12/27	1	42.90	0	0.00	42.95	1	1,944	0.05%
2019/12/25	0	0.00	10	43.25	42.90	-10	2,025	-0.49%
2019/12/24	0	0.00	9	43.05	42.90	-9	2,020	-0.45%
2019/12/20	0	0.00	1	45.00	43.35	-1	1,974	-0.05%
2019/12/19	0	0.00	2	43.30	43.95	-2	1,810	-0.11%
2019/12/18	10	43.75	8	43.51	43.85	2	1,777	0.11%
2019/12/16	10	43.20	12	43.17	43.40	-2	1,719	-0.12%
2019/12/12	0	0.00	6	42.40	42.30	-6	1,649	-0.36%
2019/12/11	10	42.29	0	0.00	42.30	10	1,612	0.62%
2019/12/10	6	42.06	1	41.30	42.10	5	1,579	0.32%
2019/12/09	5	42.45	6	41.88	41.70	-1	1,550	-0.06%
2019/12/06	2	41.53	13	41.33	41.65	-11	1,494	-0.74%
2019/12/05	0	0.00	1	40.25	40.25	-1	1,436	-0.07%
2019/12/04	7	40.46	3	40.70	40.40	4	1,471	0.27%
2019/12/03	3	39.55	0	0.00	40.15	3	1,441	0.21%
2019/12/02	0.2	39.40	0	0.00	39.35	0.2	1,401	0.01%
2019/11/29	2	40.05	0	0.00	39.70	2	1,406	0.14%
2019/11/26	1	39.70	0	0.00	39.85	1	1,468	0.07%
2019/11/20	1	39.15	1	39.15	39.15	0	1,460	0.00%
2019/11/18	1	39.00	0	0.00	38.95	1	1,476	0.07%
2019/11/06	2	39.78	0	0.00	39.55	2	1,513	0.13%
2019/11/05	0	0.00	1	39.90	39.90	-1	1,512	-0.07%
2019/11/01	0	0.00	1	40.55	40.10	-1	1,513	-0.07%
2019/10/30	2	39.73	1	40.15	40.15	1	1,471	0.07%
2019/10/28	1	41.15	11	41.15	41.05	-10	1,470	-0.68%
2019/10/25	16	41.41	0	0.00	41.20	16	1,472	1.09%
2019/10/24	0	0.00	1	41.50	41.60	-1	1,460	-0.07%
2019/10/22	1	41.50	0.5	41.35	41.35	0.5	1,441	0.04%
2019/10/21	1	41.35	0	0.00	41.35	1	1,426	0.07%
2019/10/18	0	0.00	1	40.25	40.35	-1	1,372	-0.07%
2019/10/17	2	39.85	2	40.10	40.15	0	1,341	0.00%
2019/10/16	0	0.00	1	39.80	39.75	-1	1,360	-0.07%
2019/10/14	1	40.35	1	39.95	40.10	0	1,363	0.00%
2019/10/08	0	0.00	1	40.15	40.10	-1	1,355	-0.07%
2019/10/01	1	40.50	1	39.90	40.90	0	1,644	0.00%
2019/09/27	1	39.20	1	39.25	39.40	0	1,621	0.00%
2019/09/25	5	38.90	0	0.00	38.80	5	1,637	0.31%
2019/09/23	1	39.50	1	39.70	39.85	0	1,670	0.00%
2019/09/10	1	39.55	0	0.00	39.50	1	1,899	0.05%
2019/09/06	6	41.56	0	0.00	40.60	6	1,926	0.31%
2019/08/30	1	42.40	1	41.40	41.40	0	1,962	0.00%
2019/08/29	3	40.30	0	0.00	40.25	3	1,913	0.16%
2019/08/21	0	0.00	3	41.60	41.35	-3	1,959	-0.15%
2019/08/19	0	0.00	1	41.40	41.70	-1	1,963	-0.05%
2019/08/14	0	0.00	2	40.95	40.85	-2	1,973	-0.10%
2019/08/12	1	40.00	1	40.00	40.00	0	1,965	0.00%
2019/08/08	0	0.00	1	39.00	38.85	-1	1,975	-0.05%
2019/08/06	3	38.20	0	0.00	39.45	3	1,996	0.15%
2019/08/02	0	0.00	1	40.30	40.25	-1	2,051	-0.05%
2019/07/30	1	42.70	0	0.00	41.70	1	2,092	0.05%
2019/07/26	0	0.00	1	42.25	42.25	-1	2,089	-0.05%
2019/07/25	0	0.00	2	41.90	42.00	-2	2,094	-0.10%
2019/07/24	0	0.00	1	42.00	41.55	-1	2,117	-0.05%
2019/07/23	5	41.60	2	41.60	41.70	3	2,189	0.14%
2019/07/19	1	41.00	0	0.00	41.00	1	2,238	0.04%
2019/07/15	2	41.75	5	41.55	41.75	-3	2,528	-0.12%
2019/07/10	1	42.20	1	42.10	42.00	0	3,090	0.00%
2019/07/09	2	41.98	0	0.00	41.80	2	3,143	0.06%
2019/07/08	6	46.49	4	46.39	46.50	2	3,069	0.07%
2019/07/03	2	45.08	2	45.10	44.95	0	3,051	0.00%
2019/07/01	0	0.00	1	45.30	45.15	-1	3,094	-0.03%
2019/06/28	0	0.00	1	44.50	44.30	-1	3,121	-0.03%
2019/06/27	1	44.30	0	0.00	44.30	1	3,215	0.03%
2019/06/25	0	0.00	1	45.20	44.20	-1	3,672	-0.03%
2019/06/24	2	44.65	1	44.60	44.80	1	3,698	0.03%
2019/06/21	0	0.00	7	44.45	44.20	-7	3,702	-0.19%
2019/06/20	3	44.70	0	0.00	44.60	3	3,710	0.08%
2019/06/19	0	0.00	1	43.95	43.90	-1	3,704	-0.03%
2019/06/18	6	43.99	1	43.70	43.90	5	3,689	0.14%
2019/06/17	0	0.00	1	44.05	44.20	-1	3,652	-0.03%
2019/06/13	2	43.10	3	43.05	42.30	-1	3,633	-0.03%
2019/06/04	1	43.25	1	42.80	42.75	0	3,818	0.00%
2019/05/31	0	0.00	1	42.75	43.35	-1	3,918	-0.03%
2019/05/30	1	42.90	4	42.64	42.90	-3	4,058	-0.07%
2019/05/29	4	42.29	2	42.05	42.00	2	4,130	0.05%
2019/05/27	0	0.00	1	42.00	41.80	-1	4,296	-0.02%
2019/05/23	6	42.06	0	0.00	41.80	6	4,391	0.14%
2019/05/17	1	43.35	0	0.00	43.00	1	4,825	0.02%
2019/05/16	1	44.75	4	43.75	43.80	-3	4,877	-0.06%
2019/05/14	0	0.00	2	44.00	44.50	-2	5,093	-0.04%
2019/05/13	2	45.00	3	45.65	44.30	-1	5,210	-0.02%
2019/05/09	1	46.30	0	0.00	46.30	1	5,301	0.02%
2019/05/08	0	0.00	2	47.20	47.15	-2	5,339	-0.04%
2019/05/07	0	0.00	1	46.80	46.80	-1	5,398	-0.02%
2019/05/03	1	48.05	4	47.98	48.00	-3	5,453	-0.06%
2019/04/30	1	47.00	0	0.00	47.60	1	5,452	0.02%
2019/04/29	1	47.50	0	0.00	47.00	1	5,443	0.02%
2019/04/26	6	49.53	11	49.77	49.35	-5	5,378	-0.09%
2019/04/25	5	50.22	1	50.40	50.40	4	5,380	0.07%
2019/04/24	4	51.50	4	51.30	50.40	0	5,410	0.00%
2019/04/23	2	50.40	1	50.90	51.00	1	5,414	0.02%
2019/04/22	7	50.90	1	51.30	50.40	6	5,390	0.11%
2019/04/19	3	52.17	2	53.60	51.50	1	5,344	0.02%
2019/04/18	11	53.22	19	53.24	51.90	-8	5,217	-0.15%
2019/04/17	1	52.10	12	51.92	52.10	-11	4,912	-0.22%
2019/04/16	2	50.85	6	50.78	51.20	-4	4,821	-0.08%
2019/04/15	8	51.76	1	51.40	50.80	7	4,788	0.15%
2019/04/12	3	51.03	3	50.77	51.20	0	4,768	0.00%
2019/04/11	1	51.70	15	51.70	50.50	-14	4,731	-0.30%
2019/04/10	2.6	50.70	5	50.56	50.80	-2.4	4,659	-0.05%
2019/04/09	1	50.80	8	50.39	50.40	-7	4,635	-0.15%
2019/04/08	4	50.53	1	50.80	49.60	3	4,577	0.07%
2019/04/03	3	49.73	22	49.50	49.90	-19	4,572	-0.42%
2019/04/02	2	49.20	20	49.25	49.20	-18	4,554	-0.40%
2019/04/01	3	49.92	4	50.15	49.55	-1	4,514	-0.02%
2019/03/29	23	51.43	27	51.79	51.00	-4	4,422	-0.09%
2019/03/28	25	50.48	7	49.70	50.20	18	4,217	0.43%
2019/03/27	1	48.30	2	49.00	49.10	-1	4,070	-0.02%
2019/03/26	3	48.05	2	48.30	47.95	1	4,058	0.02%
2019/03/25	3	47.75	2	48.05	47.95	1	4,079	0.02%
2019/03/22	1	48.35	2	48.95	48.85	-1	4,131	-0.02%
2019/03/21	1	48.10	0	0.00	48.00	1	4,149	0.02%
2019/03/19	2	47.70	1	47.85	47.70	1	4,255	0.02%
2019/03/18	5.4	47.94	6	47.75	47.80	-0.6	4,279	-0.01%
2019/03/15	8	48.63	3	48.83	48.30	5	4,320	0.12%
2019/03/14	33	48.23	33	48.14	48.20	0	4,347	0.00%
2019/03/13	5	47.46	0	0.00	47.35	5	4,420	0.11%
2019/03/12	4	48.69	1	48.60	48.45	3	4,427	0.07%
2019/03/11	1	48.85	2	49.00	48.60	-1	4,576	-0.02%
2019/03/08	24	48.86	1	49.05	48.95	23	4,900	0.47%
2019/03/07	0	0.00	4	49.94	48.90	-4	5,053	-0.08%
2019/03/06	0	0.00	3	49.50	49.40	-3	5,198	-0.06%
2019/03/05	5	49.55	5	50.06	49.40	0	5,330	0.00%
2019/03/04	7	49.30	6	49.50	49.95	1	5,322	0.02%
2019/02/27	1	47.15	1	47.80	48.60	0	5,299	0.00%
2019/02/26	3	49.50	0	0.00	48.30	3	5,304	0.06%
2019/02/25	4	49.50	1	49.45	49.65	3	5,363	0.06%
2019/02/22	7	49.22	0	0.00	49.25	7	5,642	0.12%
2019/02/21	2	50.85	1	49.90	49.65	1	5,740	0.02%
2019/02/20	2	49.23	11	49.31	49.45	-9	6,090	-0.15%
2019/02/19	7	47.95	20	48.70	48.20	-13	6,410	-0.20%
2019/02/18	2	47.10	12	47.45	47.00	-10	6,365	-0.16%
2019/02/15	3	46.37	2	47.30	46.30	1	6,500	0.02%
2019/02/14	35	47.48	16	47.62	46.90	19	6,474	0.29%
2019/02/13	4	46.99	7	47.44	47.50	-3	6,440	-0.05%
2019/02/12	41	47.00	18	46.54	46.30	23	6,335	0.36%
2019/02/11	30	45.23	15	46.07	46.15	15	6,297	0.24%
2019/01/30	0	0.00	2	44.10	43.90	-2	6,298	-0.03%
2019/01/29	1	43.85	0	0.00	43.90	1	6,405	0.02%
2019/01/28	4	43.88	6	43.82	43.85	-2	6,408	-0.03%
2019/01/25	1	43.25	3	43.10	42.65	-2	6,668	-0.03%
2019/01/24	2	42.85	1	42.90	42.25	1	6,838	0.01%
2019/01/23	2	42.20	0	0.00	42.30	2	6,947	0.03%
2019/01/17	2	43.00	6	41.73	41.45	-4	7,253	-0.06%
2019/01/16	4	42.18	0	0.00	42.50	4	7,284	0.05%
2019/01/15	2	42.10	5	41.80	42.00	-3	7,408	-0.04%
2019/01/14	15	41.22	5	41.30	41.30	10	7,474	0.13%
2019/01/11	2	41.90	2	40.80	40.85	0	7,575	0.00%
2019/01/09	14	42.14	16	41.55	41.50	-2	7,678	-0.03%
2019/01/08	1	39.70	2.1	39.32	39.80	-1.1	7,699	-0.01%
2019/01/07	2	39.05	1	39.05	39.00	1	7,804	0.01%
2019/01/03	7	38.78	2	38.85	38.50	5	8,106	0.06%
2019/01/02	2	39.05	6	39.05	38.90	-4	8,227	-0.05%
2018/12/28	3	39.55	4	39.60	39.25	-1	8,464	-0.01%
2018/12/27	5	39.80	0	0.00	39.35	5	8,678	0.06%
2018/12/26	4	39.05	12	39.36	38.70	-8	8,713	-0.09%
2018/12/25	2	38.95	1	39.00	39.15	1	8,747	0.01%
2018/12/24	0	0.00	1	39.65	40.00	-1	8,822	-0.01%
2018/12/21	3	38.78	2	39.40	40.10	1	8,977	0.01%
2018/12/20	7	40.40	6	39.98	39.25	1	9,028	0.01%
2018/12/19	4	41.54	2	41.53	41.25	2	9,063	0.02%
2018/12/18	3	41.63	0	0.00	41.15	3	9,120	0.03%
2018/12/17	6	42.97	2	43.25	42.35	4	9,208	0.04%
2018/12/14	10	42.11	25	41.87	43.40	-15	9,231	-0.16%
2018/12/13	16	42.76	0	0.00	42.10	16	9,257	0.17%
2018/12/12	1	42.50	8	42.10	42.15	-7	9,320	-0.08%
2018/12/11	0	0.00	2	41.50	41.20	-2	9,419	-0.02%
2018/12/10	1	40.60	1	40.60	41.00	0	9,549	0.00%
2018/12/07	7	42.52	4	42.66	42.40	3	9,581	0.03%
2018/12/06	5	41.16	1	41.30	41.35	4	9,661	0.04%
2018/12/05	4	43.99	0	0.00	43.70	4	9,644	0.04%
2018/12/04	2	45.50	5	45.78	45.30	-3	9,765	-0.03%
2018/12/03	40	46.14	53	46.08	46.00	-13	9,903	-0.13%
2018/11/30	29	43.36	30	43.29	42.85	-1	9,702	-0.01%
2018/11/29	6	43.67	11	44.10	42.60	-5	9,660	-0.05%
2018/11/28	8	43.07	7	42.95	43.35	1	9,822	0.01%
2018/11/27	10	41.66	7	42.31	42.70	3	10,097	0.03%
2018/11/23	2	41.95	1	42.60	40.95	1	10,650	0.01%
2018/11/22	6	43.48	20	42.94	42.20	-14	11,237	-0.12%
2018/11/21	32	44.40	27	43.59	43.45	5	11,316	0.04%
2018/11/20	11	42.94	2	42.85	42.85	9	11,248	0.08%
2018/11/19	17	43.14	15	43.24	43.35	2	11,244	0.02%
2018/11/16	53	41.05	85	41.91	42.45	-32	10,913	-0.29%
2018/11/15	28	38.38	9	38.55	38.60	19	10,502	0.18%
2018/11/14	58	38.18	55	38.12	38.15	3	10,558	0.03%
2018/11/12	2	36.00	0	0.00	36.50	2	10,744	0.02%
2018/11/09	2	37.60	0	0.00	37.90	2	10,946	0.02%
2018/11/08	1	38.70	12	39.29	37.60	-11	11,142	-0.10%
2018/11/07	12	38.20	1	38.15	38.20	11	11,387	0.10%
2018/11/06	4	38.61	1	39.00	36.55	3	11,635	0.03%
2018/11/05	1	38.20	1	38.55	38.30	0	11,813	0.00%
2018/11/02	7	39.35	31	39.36	38.50	-24	12,206	-0.20%
2018/11/01	47	38.08	29	38.13	38.00	18	12,109	0.15%
2018/10/31	12	35.69	12	35.72	35.60	0	12,270	0.00%
2018/10/30	1	33.35	0	0.00	33.80	1	12,463	0.01%
2018/10/29	2	34.83	1	34.60	34.90	1	12,819	0.01%
2018/10/26	1	35.45	2	34.68	34.35	-1	13,108	-0.01%
2018/10/25	5	34.59	15	35.11	34.30	-10	13,319	-0.08%
2018/10/24	5	37.89	2	37.38	37.20	3	13,823	0.02%
2018/10/23	10	38.77	7	37.51	37.20	3	14,375	0.02%
2018/10/22	1	37.40	1	38.15	38.20	0	14,660	0.00%
2018/10/19	1	36.35	1	36.50	36.25	0	14,996	0.00%
2018/10/18	3	38.40	3	38.23	38.20	0	15,189	0.00%
2018/10/17	2	38.68	3	38.35	37.95	-1	15,515	-0.01%
2018/10/16	1	39.10	1	39.45	38.70	0	15,752	0.00%
2018/10/15	4	38.28	4	38.41	38.10	0	16,077	0.00%
2018/10/12	29	37.98	29	38.28	38.00	0	16,424	0.00%
2018/10/11	2	35.73	7	35.72	35.65	-5	16,551	-0.03%
2018/10/09	19	39.79	21	39.45	39.60	-2	16,632	-0.01%
2018/10/08	6	39.34	14	38.68	38.70	-8	16,608	-0.05%
2018/10/05	5	43.65	4	43.41	40.55	1	16,636	0.01%
2018/10/04	2	45.45	13	44.73	44.50	-11	16,728	-0.07%
2018/10/03	3	45.75	3	45.52	44.85	0	16,756	0.00%
2018/10/02	0	0.00	1	45.80	45.45	-1	16,880	-0.01%
2018/10/01	3	45.50	2	45.13	45.50	1	16,997	0.01%
2018/09/28	3	44.95	4	44.63	44.70	-1	17,123	-0.01%
2018/09/27	8	45.49	8	44.55	44.55	0	17,100	0.00%
2018/09/26	9	47.48	8	47.49	46.65	1	17,279	0.01%
2018/09/25	2	47.25	14	47.07	47.15	-12	17,431	-0.07%
2018/09/21	7	47.00	4	46.85	47.45	3	17,599	0.02%
2018/09/20	6	46.61	3	45.90	46.30	3	17,626	0.02%
2018/09/19	6	47.30	2	47.00	45.90	4	17,739	0.02%
2018/09/18	1	47.55	3	46.57	46.20	-2	18,029	-0.01%
2018/09/17	26	48.27	16	47.76	47.50	10	18,147	0.06%
2018/09/14	7	47.15	9	46.52	47.20	-2	18,202	-0.01%
2018/09/13	7	46.74	1	47.55	45.30	6	18,300	0.03%
2018/09/12	3	46.88	4	46.73	46.20	-1	18,486	-0.01%
2018/09/11	6	47.83	6	48.04	47.95	0	18,890	0.00%
2018/09/10	3	47.93	2	47.70	46.90	1	19,253	0.01%
2018/09/07	13	49.77	17	49.31	48.00	-4	19,522	-0.02%
2018/09/06	8	51.85	6	51.77	51.40	2	19,801	0.01%
2018/09/05	7	52.09	5	52.22	51.70	2	20,055	0.01%
2018/09/04	14	52.29	11	52.68	52.50	3	20,382	0.01%
2018/09/03	42	56.22	44	53.84	53.20	-2	20,383	-0.01%
2018/08/31	22	58.85	25	59.14	59.10	-3	20,235	-0.01%
2018/08/30	63	58.25	56	59.12	59.50	7	20,644	0.03%
2018/08/29	37	57.54	69	58.21	58.60	-32	20,528	-0.16%
2018/08/28	28	54.53	15	54.11	53.70	13	20,044	0.06%
2018/08/27	7	52.93	11	53.61	53.60	-4	20,136	-0.02%
2018/08/24	4	51.00	9	51.53	51.20	-5	20,142	-0.02%
2018/08/23	13	51.51	8	51.54	50.90	5	20,315	0.02%
2018/08/22	2	52.80	1	52.80	52.80	1	20,443	0.00%
2018/08/21	9	53.62	5	53.42	53.30	4	20,954	0.02%
2018/08/20	4	52.73	25	52.34	53.10	-21	21,048	-0.10%
2018/08/17	13	53.19	9	53.41	51.70	4	21,292	0.02%
2018/08/16	6	51.88	10	52.32	53.00	-4	21,414	-0.02%
2018/08/15	10	51.74	12	51.67	50.90	-2	21,712	-0.01%
2018/08/14	10	52.94	8	53.03	53.00	2	21,833	0.01%
2018/08/13	8	54.00	12	52.78	53.00	-4	21,720	-0.02%
2018/08/10	13	55.26	2	55.35	54.70	11	21,906	0.05%
2018/08/09	7	55.23	25	56.28	57.20	-18	22,026	-0.08%
2018/08/08	6	56.08	12	56.28	54.00	-6	21,777	-0.03%
2018/08/07	12	56.68	10	56.77	57.00	2	21,945	0.01%
2018/08/06	5	56.18	4	56.68	56.10	1	21,671	0.00%
2018/08/03	3	54.97	9	54.12	55.10	-6	21,681	-0.03%
2018/08/02	6	52.30	9	52.94	52.60	-3	21,360	-0.01%
2018/08/01	12	56.01	11	56.16	56.30	1	21,195	0.00%
2018/07/31	17	56.39	16	55.16	55.00	1	21,293	0.00%
2018/07/30	41	58.17	34	57.42	56.90	7	21,006	0.03%
2018/07/27	13	61.75	13	61.92	63.20	0	20,592	0.00%
2018/07/26	62	60.51	29	60.43	59.50	33	20,199	0.16%
2018/07/25	6	58.22	10	59.16	60.50	-4	19,772	-0.02%
2018/07/24	15	59.38	13	59.04	59.30	2	19,543	0.01%
2018/07/23	13	57.96	9	58.30	58.40	4	19,192	0.02%
2018/07/20	27	61.39	7	58.57	57.50	20	18,857	0.11%
2018/07/19	12	62.83	14	62.30	62.50	-2	18,399	-0.01%
2018/07/18	42	67.22	23	67.62	63.10	19	17,954	0.11%
2018/07/17	25	71.18	21	71.06	70.10	4	17,612	0.02%
2018/07/16	9	76.40	9	75.48	74.00	0	17,421	0.00%
2018/07/13	34	79.08	18	78.42	77.40	16	17,352	0.09%
2018/07/12	18	78.36	15	77.35	79.60	3	17,118	0.02%
2018/07/11	4	74.73	3	74.87	74.10	1	16,907	0.01%
2018/07/10	28	73.57	16	75.32	75.40	12	16,942	0.07%
2018/07/09	6	75.33	12	76.41	74.70	-6	16,812	-0.04%
2018/07/06	28	72.12	47	72.01	71.20	-19	16,621	-0.11%
2018/07/05	3	78.60	0	0.00	74.30	3	16,436	0.02%
2018/07/04	7	77.06	108	80.73	78.00	-101	16,343	-0.62%	大賣/鉅額交易
2018/07/03	79	84.22	10	84.84	80.30	69	16,062	0.43%
2018/07/02	42	84.00	3	82.60	82.00	39	15,824	0.25%
2018/06/29	4	80.88	8	81.54	81.00	-4	15,564	-0.03%
2018/06/28	21	80.96	85	81.18	79.50	-64	15,407	-0.42%
2018/06/27	28	85.28	22	84.80	81.70	6	15,197	0.04%
2018/06/26	79	81.68	17	81.92	83.80	62	14,811	0.42%
2018/06/25	13	81.35	9	80.07	79.00	4	14,555	0.03%
2018/06/22	26	83.53	49.5	83.02	82.00	-23.5	14,376	-0.16%
2018/06/21	16	86.19	14.1	86.66	84.80	2	14,108	0.01%
2018/06/20	73	86.90	34	87.34	83.90	39	13,863	0.28%
2018/06/19	12.1	90.68	18	90.21	92.50	-6	13,401	-0.04%
2018/06/15	40.1	88.29	141.1	87.67	86.20	-101	12,909	-0.78%	大賣/鉅額交易
2018/06/14	13	86.35	19.3	86.46	88.40	-6.3	12,439	-0.05%
2018/06/13	16	82.61	18	82.79	82.50	-2	11,881	-0.02%
2018/06/12	19	84.67	8	84.08	81.40	11	11,487	0.10%
2018/06/11	21	77.50	27	79.16	81.20	-6	10,989	-0.05%
2018/06/08	35	73.99	20	73.81	73.90	15	10,619	0.14%
2018/06/07	136	71.29	22	73.54	72.10	114	10,315	1.11%	大買/鉅額交易
2018/06/06	5	69.24	7.1	70.06	71.10	-2.1	9,695	-0.02%
2018/06/05	3	64.93	4	65.53	64.70	-1	9,274	-0.01%
2018/06/04	10	68.04	5.1	68.44	67.00	4.9	9,060	0.05%
2018/06/01	11	66.08	20	67.02	68.40	-9	8,759	-0.10%
2018/05/31	14	66.06	14	65.79	63.50	0	8,530	0.00%
2018/05/30	24	66.11	20	66.25	67.60	4	8,298	0.05%
2018/05/29	54	67.90	59	68.64	68.00	-5	8,049	-0.06%
2018/05/28	4	64.25	10	64.46	66.10	-6	7,484	-0.08%
2018/05/25	34	57.11	71	59.07	60.10	-37	7,226	-0.51%
2018/05/24	41.1	54.47	18	54.44	54.70	23.1	6,818	0.34%
2018/05/23	23	52.55	43.9	53.53	53.60	-20.9	6,462	-0.32%
2018/05/22	10	50.21	10	50.10	50.00	0	5,898	0.00%
2018/05/21	10	47.16	14	47.90	48.60	-4	5,531	-0.07%
2018/05/18	29	49.34	77	47.63	47.30	-48	5,303	-0.91%
2018/05/17	4	47.64	11	47.70	48.70	-7	4,741	-0.15%
2018/05/16	58	46.94	3	47.82	47.00	55	4,302	1.28%
2018/05/15	22	47.17	20	47.68	48.40	2	4,095	0.05%
2018/05/14	0	0.00	1	45.00	45.00	-1	3,717	-0.03%
2018/05/11	23	40.64	6	40.27	40.95	17	3,612	0.47%
2018/05/09	2	36.40	7	38.00	37.80	-5	3,153	-0.16%
2018/05/08	12	36.57	15	37.33	37.10	-3	2,984	-0.10%
2018/05/07	11	35.65	44	35.83	36.70	-33	2,594	-1.27%
2018/05/04	8	33.85	11	33.08	33.40	-3	2,251	-0.13%
2018/05/03	3	31.75	5	32.53	32.35	-2	2,047	-0.10%
2018/05/02	6	31.50	3	31.88	31.60	3	2,001	0.15%
2018/04/30	31	31.74	30	31.45	31.25	1	1,998	0.05%
2018/04/27	2	29.75	3	30.45	31.05	-1	1,933	-0.05%
2018/04/26	0	0.00	2	31.30	30.30	-2	1,923	-0.10%
2018/04/23	8	32.25	2	32.00	32.10	6	2,271	0.26%
2018/04/20	7	32.07	0	0.00	31.90	7	2,552	0.27%
2018/04/19	6	32.50	0	0.00	32.75	6	2,532	0.24%
2018/04/17	3	32.08	4	33.43	31.80	-1	2,501	-0.04%
2018/04/16	11	33.05	12	33.24	33.30	-1	2,483	-0.04%
2018/04/13	3	31.73	1	31.55	31.55	2	2,435	0.08%
2018/04/12	0	0.00	1	31.30	31.90	-1	2,447	-0.04%
2018/04/09	1	30.80	1	30.90	30.60	0	2,603	0.00%
2018/04/03	3	31.07	0	0.00	30.90	3	2,640	0.11%
2018/03/27	1	31.20	16	30.99	31.65	-15	2,814	-0.53%
2018/03/26	4	30.30	0	0.00	30.60	4	2,782	0.14%
2018/03/22	2	32.90	6	32.67	32.05	-4	2,764	-0.14%
2018/03/21	1	31.50	0	0.00	31.65	1	2,698	0.04%
2018/03/20	3	31.60	0	0.00	31.55	3	2,700	0.11%
2018/03/19	0	0.00	4	32.05	32.00	-4	2,702	-0.15%
2018/03/16	0	0.00	6	31.60	31.60	-6	2,672	-0.22%
2018/03/15	4	31.10	0	0.00	31.45	4	2,674	0.15%
2018/03/14	0	0.00	2	31.15	31.00	-2	2,677	-0.07%
2018/03/09	4	30.95	0	0.00	30.90	4	2,818	0.14%
2018/03/07	4	31.05	0	0.00	30.65	4	3,205	0.12%
2018/03/06	6	31.60	0	0.00	31.60	6	3,505	0.17%
2018/03/05	5	32.26	5	32.49	32.00	0	3,547	0.00%
2018/03/01	0	0.00	4	29.85	31.10	-4	3,543	-0.11%
2018/02/27	10	30.37	0	0.00	29.80	10	3,526	0.28%
2018/02/23	0	0.00	2	30.70	30.50	-2	3,597	-0.06%
2018/02/06	0	0.00	3	29.75	28.20	-3	3,731	-0.08%
2018/02/05	0	0.00	4	29.90	30.35	-4	3,722	-0.11%
2018/02/01	1	30.55	0	0.00	30.45	1	4,126	0.02%
2018/01/31	8	30.30	5	30.61	30.55	3	4,292	0.07%
2018/01/30	1	30.35	2	30.65	30.25	-1	4,319	-0.02%
2018/01/29	3	30.90	1	30.90	30.85	2	4,307	0.05%
2018/01/26	0	0.00	3	30.95	30.90	-3	4,342	-0.07%
2018/01/25	0	0.00	3	31.45	31.10	-3	4,329	-0.07%
2018/01/24	0	0.00	8	31.71	31.50	-8	4,312	-0.19%
2018/01/23	0	0.00	1	31.45	31.50	-1	4,310	-0.02%
2018/01/22	0	0.00	3	31.90	32.10	-3	4,289	-0.07%
2018/01/19	6	31.67	1	31.15	31.25	5	4,246	0.12%
2018/01/18	4	32.06	24	32.06	31.85	-20	4,188	-0.48%
2018/01/17	70	33.87	95	32.86	32.15	-25	4,078	-0.61%
2018/01/16	3	34.20	15	33.60	34.80	-12	3,831	-0.31%
2018/01/15	0	0.00	23	31.76	31.65	-23	3,533	-0.65%
2018/01/12	0	0.00	5	32.05	31.70	-5	3,538	-0.14%
2018/01/11	0	0.00	8	31.75	32.00	-8	3,509	-0.23%
2018/01/10	39	32.39	33	31.45	31.30	6	3,474	0.17%
2018/01/09	0	0.00	12	31.88	31.90	-12	3,420	-0.35%
2018/01/08	4	31.00	16	31.54	31.00	-12	3,373	-0.36%
2018/01/05	0	0.00	25	30.58	30.80	-25	3,286	-0.76%
2018/01/04	70	31.88	0	0.00	30.80	70	3,251	2.15%
2018/01/03	0	0.00	1	31.60	31.35	-1	3,194	-0.03%
2018/01/02	0	0.00	1	30.00	30.30	-1	3,101	-0.03%