大毅 (2478)-臺銀-民權券商分點個股進出

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
49.30
漲跌
▲0.35
漲幅
+0.72%
成交量
216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:13:35(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

大毅 (2478)籌碼相關－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/05/07	0	0.00	3	48.85	48.75	-3	181	-1.65%
2024/05/03	1	49.75	23	48.82	48.00	-22	166	-13.19%
2024/05/02	0	47.25	0	0.00	46.95	0	142	0.00%
2024/04/29	1	46.85	0	0.00	46.70	1	141	0.71%
2024/04/24	1	45.70	0	0.00	45.60	1	140	0.71%
2024/04/16	1	46.00	0	0.00	45.35	1	143	0.70%
2024/04/15	0	0.00	1	46.65	46.25	-1	141	-0.71%
2024/04/08	17	47.20	0	0.00	47.15	17	141	12.03%
2024/04/03	3	47.20	0	0.00	47.35	3	140	2.14%
2024/04/01	0	47.75	20	47.85	47.80	-20	140	-14.27%
2024/03/12	21	46.80	0	0.00	46.90	21	138	15.12%
2024/03/11	4	46.50	0	0.00	46.75	4	142	2.81%
2024/03/06	3	47.65	0	0.00	47.65	3	160	1.87%
2024/03/04	0	47.65	0	0.00	47.90	0	195	0.01%
2024/03/01	0	0.00	5	48.00	48.30	-5	200	-2.50%
2024/02/29	0	0.00	20	47.45	47.40	-20	194	-10.27%
2024/02/02	0.1	45.70	0	0.00	45.80	0.1	197	0.04%
2024/01/17	2	45.15	0	0.00	45.15	2	202	0.99%
2023/12/14	0	0.00	6	49.53	49.45	-6	174	-3.45%
2023/12/12	2	48.65	0	0.00	48.75	2	170	1.17%
2023/12/11	0	0.00	2	49.23	49.00	-2	171	-1.17%
2023/12/06	0.1	48.90	0	0.00	48.55	0.1	170	0.05%
2023/12/04	0	48.85	0	0.00	49.10	0	165	0.01%
2023/12/01	0	0.00	4	50.48	49.95	-4	156	-2.56%
2023/11/30	1	49.80	1	50.50	50.80	0	146	0.00%
2023/11/24	4	48.80	0	0.00	48.20	4	123	3.25%
2023/11/22	0	46.65	0	0.00	46.90	0	110	0.01%
2023/11/13	0.4	46.00	0	0.00	46.10	0.4	108	0.38%
2023/11/08	0.1	47.05	0	0.00	46.90	0.1	111	0.04%
2023/11/03	0	0.00	1	47.05	46.90	-1	110	-0.90%
2023/10/18	0	0.00	2	46.00	45.65	-2	120	-1.67%
2023/09/14	2	47.50	0	0.00	47.70	2	185	1.08%
2023/09/01	1	46.55	1	47.45	46.65	0	206	0.00%
2023/08/31	1	45.10	0	0.00	45.35	1	190	0.52%
2023/08/25	2	44.30	0	0.00	44.30	2	196	1.02%
2023/08/24	1	44.10	0	0.00	44.10	1	197	0.51%
2023/08/22	0.3	44.20	0	0.00	44.05	0.3	199	0.14%
2023/08/18	1	44.60	0	0.00	44.60	1	200	0.50%
2023/08/10	0.3	44.60	0	0.00	44.60	0.3	204	0.12%
2023/08/09	0.3	45.00	0	0.00	44.80	0.3	205	0.15%
2023/07/19	0	47.00	0	0.00	46.00	0	218	0.00%
2023/07/11	0	0.00	0.5	47.65	47.80	-0.5	232	-0.22%
2023/06/15	0.1	47.70	3	48.30	48.30	-2.9	264	-1.09%
2023/06/12	3	47.50	0	0.00	47.95	3	261	1.15%
2023/06/09	0	0.00	1	48.50	48.35	-1	258	-0.39%
2023/06/08	1	47.75	0	0.00	47.75	1	239	0.42%
2023/05/31	0	0.00	1.1	48.30	48.40	-1.1	255	-0.41%
2023/05/24	0	0.00	0	47.30	48.30	0	259	0.00%
2023/05/16	0	0.00	1	47.45	47.40	-1	304	-0.33%
2023/05/08	1	48.20	1	49.10	48.00	0	298	0.00%
2023/05/05	1	48.55	1	49.70	48.55	0	296	0.00%
2023/04/28	1	47.50	0	0.00	47.70	1	295	0.34%
2023/04/26	2	47.10	0	0.00	47.25	2	294	0.68%
2023/04/21	1	48.35	0	0.00	48.10	1	290	0.34%
2023/04/12	0	0.00	3	50.90	50.50	-3	228	-1.32%
2023/04/06	0.2	46.30	0	0.00	46.20	0.2	193	0.10%
2023/03/30	0	47.00	0	0.00	46.00	0	187	0.00%
2023/03/27	0.3	46.85	0	0.00	46.60	0.3	180	0.14%
2023/03/24	0.1	47.50	0	0.00	47.50	0.1	177	0.06%
2023/03/16	0.2	47.10	0	0.00	46.70	0.2	171	0.12%
2023/03/10	0.2	48.64	0	0.00	48.15	0.2	176	0.11%
2023/03/07	0	0.00	0	49.95	50.10	0	170	0.00%
2023/03/02	0	0.00	1	48.50	48.45	-1	159	-0.63%
2023/03/01	0	48.45	0	0.00	48.10	0	158	0.00%
2023/02/17	0	0.00	1	48.55	50.10	-1	143	-0.70%
2023/02/15	0	0.00	1	46.60	46.70	-1	110	-0.91%
2023/02/10	0.1	44.95	0	0.00	44.95	0.1	109	0.09%
2023/02/03	1.1	45.94	0	0.00	45.40	1.1	118	0.92%
2023/01/17	0	0.00	2	42.90	43.30	-2	109	-1.83%
2022/12/27	0	0.00	10	43.15	43.55	-10	147	-6.78%
2022/12/19	0	0.00	0	44.10	44.00	0	163	-0.02%
2022/12/13	0	45.95	0	0.00	44.70	0	167	0.00%
2022/11/03	0	42.00	0	0.00	42.60	0	171	0.02%
2022/10/24	0	0.00	3	40.62	40.60	-3	165	-1.82%
2022/10/20	3	39.17	0	0.00	38.95	3	160	1.86%
2022/10/17	1	39.25	1	40.15	40.50	0	149	0.00%
2022/10/14	0	0.00	2	39.75	40.00	-2	153	-1.31%
2022/10/13	2.1	39.11	0	0.00	38.60	2.1	154	1.36%
2022/10/11	2.2	39.35	2	40.25	40.20	0.2	164	0.12%
2022/10/03	0	0.00	2	40.38	40.10	-2	173	-1.15%
2022/09/29	0.1	39.50	0	0.00	39.70	0.1	178	0.06%
2022/09/28	2.1	39.53	0	0.00	39.00	2.1	180	1.16%
2022/09/26	0	0.00	10	41.70	41.05	-10	177	-5.65%
2022/09/05	0.1	43.34	0	0.00	43.20	0.1	199	0.05%
2022/08/30	0	43.60	0	0.00	43.70	0	196	0.01%
2022/08/29	10	43.80	0	0.00	43.70	10	196	5.09%
2022/08/26	0	0.00	2	44.95	44.85	-2	195	-1.02%
2022/08/24	1	44.05	0	0.00	44.10	1	196	0.51%
2022/08/16	1	44.10	0	0.00	44.20	1	191	0.52%
2022/08/02	0.1	42.60	0	0.00	42.45	0.1	216	0.05%
2022/07/29	2	43.50	0	0.00	43.70	2	217	0.92%
2022/07/28	0.1	43.30	0	0.00	43.00	0.1	218	0.05%
2022/07/18	0	0.00	0.1	42.35	44.35	-0.1	212	-0.02%
2022/07/15	0.1	42.35	2	41.83	42.05	-2	214	-0.91%
2022/07/13	0	0.00	2	41.15	40.65	-2	210	-0.95%
2022/07/12	4	40.16	0	0.00	39.75	4	211	1.89%
2022/07/11	2	40.10	2	40.98	41.35	0	213	0.00%
2022/07/07	0.1	40.50	1	40.40	40.40	-0.9	205	-0.44%
2022/07/06	1	39.40	0	0.00	39.05	1	211	0.47%
2022/06/30	0.1	43.30	0.1	44.10	42.70	0	201	0.02%
2022/06/29	0.1	50.50	0	0.00	49.60	0.1	191	0.04%
2022/06/27	0.1	52.90	0	0.00	52.20	0.1	179	0.06%
2022/06/22	2.1	53.51	0	0.00	52.10	2.1	176	1.19%
2022/06/16	0.1	55.90	0	0.00	55.40	0.1	174	0.06%
2022/06/09	0	0.00	1	56.90	56.90	-1	186	-0.54%
2022/05/31	0	55.60	0	0.00	55.60	0	202	0.02%
2022/05/27	0.1	54.50	0	0.00	54.60	0.1	202	0.04%
2022/05/12	0	53.70	1	52.70	52.20	-1	220	-0.44%
2022/04/29	0	0.00	4	54.25	54.20	-4	203	-1.97%
2022/04/28	4	53.85	0	0.00	53.90	4	203	1.98%
2022/04/26	2	54.30	0	0.00	54.00	2	198	1.01%
2022/04/21	0	0.00	0.1	56.80	57.00	-0.1	200	-0.05%
2022/04/14	0.2	54.80	0	0.00	54.40	0.2	209	0.10%
2022/04/12	0.1	55.00	0	0.00	53.70	0.1	219	0.03%
2022/03/30	0.3	60.00	0	0.00	59.70	0.3	253	0.10%
2022/03/09	2	59.80	0	0.00	59.80	2	266	0.75%
2022/03/08	1	59.80	0	0.00	59.60	1	273	0.37%
2022/03/04	1.1	60.66	0	0.00	60.50	1.1	273	0.39%
2022/03/01	1	61.10	0	0.00	60.90	1	304	0.33%
2022/02/22	0	0.00	2	60.70	60.60	-2	377	-0.53%
2022/02/21	1	61.70	0	0.00	61.80	1	385	0.26%
2022/02/18	0	61.30	0	0.00	61.30	0	397	0.01%
2022/01/13	0.1	62.00	0	0.00	62.10	0.1	472	0.01%
2022/01/11	1	63.00	0	0.00	62.90	1	472	0.21%
2022/01/07	0.1	64.00	0	0.00	63.80	0.1	478	0.01%
2021/12/30	0.1	65.00	0	0.00	65.40	0.1	436	0.01%
2021/12/29	0	0.00	0	64.50	64.80	0	437	0.00%
2021/12/28	2	64.90	0	0.00	64.50	2	444	0.45%
2021/12/16	0.1	64.30	0	0.00	64.30	0.1	470	0.01%
2021/12/13	0	65.20	0	0.00	65.10	0	492	0.00%
2021/12/07	1	65.40	0	0.00	65.40	1	492	0.20%
2021/12/02	0	0.00	2	67.20	66.30	-2	496	-0.40%
2021/11/26	1	66.80	0	0.00	66.60	1	487	0.21%
2021/11/25	0	0.00	1	69.00	67.80	-1	479	-0.21%
2021/11/24	1	69.00	1	68.60	68.60	0	467	0.00%
2021/11/23	0	0.00	1	69.20	68.40	-1	425	-0.24%
2021/11/17	2	67.30	0	0.00	67.10	2	406	0.49%
2021/11/12	0	64.50	0	0.00	64.60	0	420	0.01%
2021/11/11	0	0.00	1	65.50	65.00	-1	422	-0.24%
2021/11/03	0.1	64.70	1	65.00	64.40	-0.9	460	-0.20%
2021/10/25	0	0.00	1	62.60	62.50	-1	477	-0.21%
2021/10/21	0	0.00	3	62.07	64.10	-3	541	-0.55%
2021/10/20	0	0.00	1	61.40	61.30	-1	555	-0.18%
2021/10/19	0	0.00	2	60.95	60.80	-2	570	-0.35%
2021/10/15	0	0.00	1	59.90	61.00	-1	628	-0.16%
2021/10/07	0	0.00	1	60.80	60.80	-1	867	-0.12%
2021/09/29	1	61.80	1	61.80	61.80	0	1,062	0.00%
2021/09/22	0	0.00	1	64.50	64.40	-1	1,372	-0.07%
2021/09/17	0	0.00	3	64.20	65.30	-3	1,379	-0.22%
2021/09/15	3	63.00	0	0.00	63.50	3	1,382	0.22%
2021/09/13	0	0.00	2	63.90	63.90	-2	1,399	-0.14%
2021/09/09	0	0.00	2	63.80	63.40	-2	1,442	-0.14%
2021/09/08	2	62.60	0	0.00	63.00	2	1,510	0.13%
2021/09/03	0	0.00	2	65.60	65.10	-2	1,566	-0.13%
2021/09/02	2	64.70	1	64.90	64.60	1	1,573	0.06%
2021/08/24	1	62.90	0	0.00	62.90	1	1,607	0.06%
2021/08/20	0	0.00	1	60.20	60.80	-1	1,670	-0.06%
2021/08/17	2	62.80	0	0.00	62.70	2	1,697	0.12%
2021/08/16	2	63.30	0	0.00	63.30	2	1,706	0.12%
2021/08/13	1	65.50	0	0.00	65.20	1	1,714	0.06%
2021/08/09	1	68.00	0	0.00	68.00	1	1,774	0.06%
2021/08/04	0	0.00	1	69.40	69.40	-1	1,861	-0.05%
2021/07/29	3	69.40	0	0.00	69.60	3	1,929	0.16%
2021/07/27	2	75.30	1	75.90	73.60	1	1,927	0.05%
2021/07/26	1	74.50	5	75.20	74.90	-4	1,909	-0.21%
2021/07/22	2	74.80	0	0.00	73.70	2	1,903	0.11%
2021/07/16	0	0.00	2	74.20	74.30	-2	1,865	-0.11%
2021/07/15	7	77.60	5	76.10	75.40	2	1,857	0.11%
2021/07/12	1	73.20	5	73.26	73.10	-4	1,666	-0.24%
2021/07/09	3	72.73	2	72.70	72.40	1	1,627	0.06%
2021/07/08	0	0.00	1	71.70	71.60	-1	1,621	-0.06%
2021/07/07	1	72.50	1	72.10	71.90	0	1,627	0.00%
2021/07/06	0	0.00	4	72.35	72.10	-4	1,603	-0.25%
2021/07/02	2	70.00	0	0.00	70.40	2	1,610	0.12%
2021/07/01	7	71.10	0	0.00	70.80	7	1,604	0.44%
2021/06/30	3	74.03	0	0.00	74.90	3	1,543	0.19%
2021/06/29	5	70.70	7	72.34	70.50	-2	1,454	-0.14%
2021/06/24	0	0.00	1	68.40	68.50	-1	1,354	-0.07%
2021/06/18	6	70.52	0	0.00	69.50	6	1,350	0.44%
2021/06/11	1	68.20	1	68.40	68.00	0	1,263	0.00%
2021/06/10	0	0.00	2	68.65	68.60	-2	1,288	-0.16%
2021/06/07	3	67.00	0	0.00	67.20	3	1,351	0.22%
2021/06/03	0	0.00	1	69.40	69.40	-1	1,382	-0.07%
2021/06/02	2	68.90	0	0.00	69.00	2	1,405	0.14%
2021/06/01	1	70.10	0	0.00	70.30	1	1,403	0.07%
2021/05/31	3	72.30	0	0.00	70.40	3	1,409	0.21%
2021/05/25	0	0.00	4	68.30	67.90	-4	1,428	-0.28%
2021/05/24	0	0.00	1	65.40	65.00	-1	1,427	-0.07%
2021/05/20	0	0.00	1	63.70	63.50	-1	1,612	-0.06%
2021/05/19	2	65.00	5	63.34	64.10	-3	1,638	-0.18%
2021/05/18	3	64.90	0	0.00	64.90	3	1,660	0.18%
2021/05/17	1	62.00	0	0.00	59.20	1	1,708	0.06%
2021/05/14	2	67.85	1	69.50	65.70	1	1,683	0.06%
2021/05/13	4	64.52	1	63.80	64.70	3	1,670	0.18%
2021/05/11	1.2	69.62	0	0.00	69.30	1.2	1,621	0.07%
2021/05/10	4	73.38	0	0.00	72.60	4	1,621	0.25%
2021/05/07	2	71.90	2	72.30	74.60	0	1,630	0.00%
2021/05/06	2.2	69.64	0	0.00	67.90	2.2	1,609	0.14%
2021/05/05	1	69.70	0	0.00	69.00	1	1,625	0.06%
2021/05/03	1.1	74.53	2	74.75	74.00	-0.9	1,712	-0.05%
2021/04/29	7	77.13	0	0.00	77.00	7	1,725	0.41%
2021/04/28	10	78.18	4	78.25	78.30	6	1,766	0.34%
2021/04/27	0	0.00	3	76.70	77.00	-3	1,831	-0.16%
2021/04/26	1	75.80	1	76.30	76.20	0	1,876	0.00%
2021/04/23	2	76.60	3	76.23	75.90	-1	1,905	-0.05%
2021/04/22	9	76.52	0	0.00	75.90	9	2,059	0.44%
2021/04/21	4	77.90	0	0.00	77.70	4	2,205	0.18%
2021/04/20	1	79.60	8	79.29	78.90	-7	2,313	-0.30%
2021/04/19	9.2	78.07	1	78.30	78.00	8.2	2,368	0.35%
2021/04/16	1	77.50	1	77.70	77.60	0	2,463	0.00%
2021/04/15	0.2	77.40	0	0.00	77.80	0.2	2,620	0.01%
2021/04/14	2	78.00	1	76.70	77.20	1	2,704	0.04%
2021/04/13	1	79.10	0	0.00	78.90	1	2,862	0.03%
2021/04/12	1	82.10	46	81.19	80.50	-45	3,222	-1.40%
2021/04/09	2	82.30	2	81.80	81.50	0	3,307	0.00%
2021/04/08	2	81.95	11	82.10	81.80	-9	3,406	-0.26%
2021/04/07	7.4	80.89	0	0.00	81.10	7.4	3,789	0.20%
2021/04/06	4	80.70	0	0.00	80.70	4	4,202	0.10%
2021/03/30	0	0.00	1	81.10	80.60	-1	4,721	-0.02%
2021/03/26	2	80.40	0	0.00	80.30	2	4,763	0.04%
2021/03/25	0	0.00	2	79.70	79.80	-2	4,788	-0.04%
2021/03/22	1	80.60	0	0.00	81.00	1	4,879	0.02%
2021/03/19	2.2	80.27	0	0.00	80.20	2.2	4,929	0.04%
2021/03/18	5	81.40	2	80.70	80.80	3	4,986	0.06%
2021/03/16	0	0.00	4	83.80	83.00	-4	5,157	-0.08%
2021/03/15	1	82.70	1	82.30	82.70	0	5,350	0.00%
2021/03/11	2	82.55	2	83.60	82.50	0	5,391	0.00%
2021/03/09	3	80.17	2	80.80	80.40	1	5,410	0.02%
2021/03/08	7.2	81.85	0	0.00	80.50	7.2	5,431	0.13%
2021/03/04	6	85.50	0	0.00	83.80	6	5,562	0.11%
2021/03/03	7	83.99	4	84.68	85.80	3	5,596	0.05%
2021/02/26	1	85.10	0	0.00	85.00	1	5,899	0.02%
2021/02/25	1	86.10	4	87.30	86.10	-3	6,100	-0.05%
2021/02/24	1	86.40	0	0.00	85.90	1	6,128	0.02%
2021/02/23	5	87.64	3	88.43	87.80	2	6,256	0.03%
2021/02/22	2	87.35	8	87.85	86.40	-6	6,191	-0.10%
2021/02/19	6	84.90	2	85.30	85.60	4	6,114	0.07%
2021/02/18	5	83.90	0	0.00	84.40	5	6,101	0.08%
2021/02/17	4	82.33	5	83.88	83.80	-1	6,089	-0.02%
2021/02/05	0	0.00	1	79.40	78.60	-1	6,043	-0.02%
2021/02/04	2	78.90	1	79.70	78.80	1	6,118	0.02%
2021/02/03	0	0.00	5	79.40	78.70	-5	6,190	-0.08%
2021/02/02	1	79.00	0	0.00	78.80	1	6,258	0.02%
2021/02/01	0.2	77.50	3	76.73	77.50	-2.8	6,280	-0.04%
2021/01/29	5.4	80.61	0	0.00	78.20	5.4	6,289	0.09%
2021/01/27	1	81.70	0	0.00	82.50	1	6,380	0.02%
2021/01/25	2	84.00	9	83.97	84.00	-7	6,552	-0.11%
2021/01/22	0	0.00	1	81.60	81.60	-1	6,488	-0.02%
2021/01/21	5	80.72	2	80.65	81.50	3	6,478	0.05%
2021/01/20	4.6	83.07	3	82.83	81.70	1.6	6,446	0.02%
2021/01/19	7	87.23	1	87.00	86.10	6	6,371	0.09%
2021/01/18	6	85.73	2	85.10	86.20	4	6,341	0.06%
2021/01/15	28	88.54	11	88.67	87.10	17	6,311	0.27%
2021/01/14	12	89.23	23	88.89	90.00	-11	6,167	-0.18%
2021/01/13	1	85.50	10	87.24	87.00	-9	6,012	-0.15%
2021/01/12	5	84.32	2	84.85	85.00	3	5,923	0.05%
2021/01/11	12	87.63	4	87.28	87.00	8	5,910	0.14%
2021/01/08	3	87.70	12	88.04	88.20	-9	5,906	-0.15%
2021/01/07	6	86.57	8	86.90	86.20	-2	5,750	-0.03%
2021/01/06	15	86.63	3	86.83	85.20	12	5,673	0.21%
2021/01/05	18	89.77	57	88.10	89.40	-39	5,501	-0.71%
2021/01/04	17	84.63	3	85.00	84.00	14	5,132	0.27%
2020/12/31	13	87.07	9	86.89	86.00	4	5,046	0.08%
2020/12/30	51	89.38	33	88.48	88.10	18	4,932	0.36%
2020/12/29	18	86.32	24.3	88.39	90.20	-6.3	4,520	-0.14%
2020/12/28	3.9	80.85	0	0.00	82.00	3.9	4,111	0.09%
2020/12/25	12	81.06	12	81.32	81.00	0	4,073	0.00%
2020/12/24	15	80.36	23.1	80.25	80.90	-8.1	4,008	-0.20%
2020/12/23	0	0.00	5	76.44	76.20	-5	3,681	-0.14%
2020/12/22	10	75.50	5	76.68	75.00	5	3,685	0.14%
2020/12/18	1	76.00	0	0.00	76.20	1	3,650	0.03%
2020/12/17	1	77.00	0	0.00	77.10	1	3,636	0.03%
2020/12/16	0	0.00	0.2	77.00	77.70	-0.2	3,603	-0.01%
2020/12/15	0.2	75.70	0	0.00	76.00	0.2	3,575	0.01%
2020/12/14	0.1	78.00	2	77.10	78.00	-1.9	3,537	-0.05%
2020/12/11	1	78.60	1	78.80	76.40	0	3,480	0.00%
2020/12/10	4	79.10	6	79.43	77.70	-2	3,431	-0.06%
2020/12/09	9	78.49	14	79.05	79.30	-5	3,345	-0.15%
2020/12/07	5	76.02	2	75.50	75.50	3	3,138	0.10%
2020/12/04	0	0.00	3	76.80	76.40	-3	3,107	-0.10%
2020/12/03	1	78.10	1	77.50	76.30	0	3,111	0.00%
2020/12/01	0	0.00	3	78.30	77.60	-3	3,039	-0.10%
2020/11/30	0	0.00	1	77.50	76.50	-1	2,949	-0.03%
2020/11/27	2	77.40	1	77.40	77.20	1	2,897	0.03%
2020/11/26	5	77.40	5	77.08	77.10	0	2,860	0.00%
2020/11/25	19	78.18	12	77.56	77.50	7	2,816	0.25%
2020/11/24	18	75.91	15	76.45	76.50	3	2,548	0.12%
2020/11/23	2	72.90	1	73.50	73.50	1	2,380	0.04%
2020/11/20	8	73.56	16	72.44	72.80	-8	2,343	-0.34%
2020/11/19	12	71.35	2.3	71.20	71.20	9.7	2,203	0.44%
2020/11/18	0	0.00	1	72.00	70.20	-1	2,194	-0.05%
2020/11/13	1	69.90	0	0.00	70.00	1	2,300	0.04%
2020/11/12	4.3	71.55	4	71.03	70.60	0.3	2,294	0.01%
2020/11/11	3	72.60	5	72.52	72.50	-2	2,244	-0.09%
2020/11/10	6	71.57	5.1	71.02	71.00	0.9	2,192	0.04%
2020/11/06	2	70.90	1	70.50	70.50	1	2,155	0.05%
2020/11/05	0.1	69.60	0	0.00	71.00	0.1	2,161	0.00%
2020/11/04	1	70.90	3	71.23	71.00	-2	2,163	-0.09%
2020/11/03	11	72.38	14.1	72.17	71.60	-3.1	2,127	-0.15%
2020/11/02	1	67.70	2	67.85	67.70	-1	1,955	-0.05%
2020/10/30	1	68.70	0	0.00	67.50	1	2,045	0.05%
2020/10/28	1	68.70	1	70.00	68.20	0	2,072	0.00%
2020/10/26	0	0.00	0.5	70.00	70.10	-0.5	2,131	-0.02%
2020/10/22	0.1	68.70	0	0.00	68.60	0.1	2,302	0.00%
2020/10/20	1	71.30	1	70.50	70.40	0	2,412	0.00%
2020/10/19	1	70.90	0	0.00	70.10	1	2,451	0.04%
2020/10/16	6	69.47	7	70.31	68.50	-1	2,551	-0.04%
2020/09/30	1	66.60	2	66.70	67.00	-1	3,089	-0.03%
2020/09/29	7	67.00	6	66.80	66.30	1	3,128	0.03%
2020/09/28	0	0.00	3	63.70	64.50	-3	3,175	-0.09%
2020/09/25	12	63.48	0	0.00	63.20	12	3,296	0.36%
2020/09/23	0	0.00	1	67.50	67.40	-1	3,346	-0.03%
2020/09/21	1	69.60	1	69.40	69.30	0	3,507	0.00%
2020/09/15	3	71.23	3	70.50	70.50	0	3,696	0.00%
2020/09/14	1	69.80	1	70.40	72.00	0	3,782	0.00%
2020/09/11	6	68.45	0	0.00	68.40	6	3,782	0.16%
2020/08/26	2	68.10	4	67.90	68.50	-2	5,451	-0.04%
2020/08/25	0	0.00	1	67.30	67.80	-1	6,046	-0.02%
2020/08/24	13	66.58	0	0.00	66.90	13	6,090	0.21%
2020/08/21	1	67.40	0	0.00	67.30	1	6,135	0.02%
2020/08/20	1	66.00	12	67.66	66.00	-11	6,227	-0.18%
2020/08/19	3	72.53	0	0.00	72.00	3	6,223	0.05%
2020/08/18	5	75.20	1	76.00	75.20	4	6,286	0.06%
2020/08/17	0	0.00	1	76.20	75.60	-1	6,388	-0.02%
2020/08/14	0	0.00	3	75.20	75.00	-3	6,440	-0.05%
2020/08/12	0	0.00	2	74.10	74.20	-2	6,652	-0.03%
2020/08/11	4	74.05	0	0.00	73.30	4	6,804	0.06%
2020/08/10	2	74.40	0	0.00	74.00	2	7,125	0.03%
2020/08/07	2	76.60	1	77.30	75.80	1	7,711	0.01%
2020/08/06	2	76.10	0	0.00	75.90	2	7,778	0.03%
2020/08/05	4	76.18	12	76.75	76.70	-8	7,871	-0.10%
2020/08/04	2	73.60	0	0.00	73.60	2	7,894	0.03%
2020/08/03	1	73.50	0	0.00	73.90	1	7,996	0.01%
2020/07/31	0	0.00	1	73.50	73.00	-1	8,047	-0.01%
2020/07/30	3	71.77	0	0.00	72.00	3	8,143	0.04%
2020/07/29	12	71.58	0	0.00	71.20	12	8,500	0.14%
2020/07/28	11	74.01	10	72.60	72.60	1	8,570	0.01%
2020/07/27	17	77.66	0	0.00	78.00	17	9,219	0.18%
2020/07/24	2	78.80	3	81.00	77.50	-1	9,298	-0.01%
2020/07/23	6	80.15	7	80.41	79.10	-1	9,437	-0.01%
2020/07/22	5	80.50	24	80.73	81.00	-19	9,601	-0.20%
2020/07/21	0	0.00	4.2	77.71	78.00	-4.2	9,597	-0.04%
2020/07/20	0	0.00	5	75.60	77.00	-5	9,780	-0.05%
2020/07/17	4	75.50	0	0.00	74.50	4	9,995	0.04%
2020/07/16	0	0.00	5	76.58	76.40	-5	10,123	-0.05%
2020/07/15	6	76.80	0	0.00	76.30	6	10,365	0.06%
2020/07/14	5	78.60	3	78.37	77.90	2	10,695	0.02%
2020/07/13	6	78.08	8	77.89	78.30	-2	10,999	-0.02%
2020/07/10	22	81.35	11	81.05	78.90	11	11,486	0.10%
2020/07/09	6	79.63	5	79.94	79.50	1	11,559	0.01%
2020/07/08	4	79.55	19	80.01	79.30	-15	11,739	-0.13%
2020/07/07	1	81.30	8	80.39	79.10	-7	12,027	-0.06%
2020/07/06	0	0.00	8	78.94	79.70	-8	12,168	-0.07%
2020/07/03	3	76.53	10.8	77.47	76.50	-7.8	12,268	-0.06%
2020/07/02	8	76.49	0	0.00	76.30	8	12,340	0.06%
2020/07/01	1	76.80	3	76.60	76.30	-2	12,348	-0.02%
2020/06/30	20	75.83	34	75.11	76.20	-14	12,353	-0.11%
2020/06/29	7	77.40	0	0.00	77.90	7	12,294	0.06%
2020/06/24	5	79.20	1	81.00	79.00	4	12,309	0.03%
2020/06/23	0	0.00	2	80.15	79.90	-2	12,360	-0.02%
2020/06/22	11	78.98	1	79.00	78.60	10	12,349	0.08%
2020/06/19	2.3	79.48	1	81.30	79.00	1.3	12,419	0.01%
2020/06/16	2	79.50	2	79.75	79.50	0	12,560	0.00%
2020/06/15	1	78.00	3	79.97	77.80	-2	12,619	-0.02%
2020/06/12	10	78.37	8	78.50	79.30	2	12,718	0.02%
2020/06/11	14	78.76	1	80.00	78.20	13	12,825	0.10%
2020/06/10	5	81.30	10	80.80	81.40	-5	12,933	-0.04%
2020/06/09	7	82.40	16	82.84	81.30	-9	13,022	-0.07%
2020/06/08	12	82.45	4	82.60	81.10	8	13,070	0.06%
2020/06/05	28	83.37	21	83.15	83.20	7	13,096	0.05%
2020/06/04	24	84.65	23	84.37	84.30	1	13,147	0.01%
2020/06/03	7	82.41	9	82.52	82.20	-2	12,919	-0.02%
2020/06/02	43	83.57	11	82.28	81.00	32	12,796	0.25%
2020/06/01	31	81.99	47	83.92	85.80	-16	12,510	-0.13%
2020/05/29	4	78.13	11	78.02	78.10	-7	12,048	-0.06%
2020/05/28	4	77.78	11	78.15	77.40	-7	12,165	-0.06%
2020/05/27	15	77.91	17	77.31	77.40	-2	12,369	-0.02%
2020/05/26	19	77.70	16	77.56	76.00	3	12,467	0.02%
2020/05/25	12	75.21	31	75.05	77.20	-19	12,610	-0.15%
2020/05/22	19	76.39	10	76.56	75.90	9	12,895	0.07%
2020/05/21	9	78.56	4	78.53	78.30	5	12,940	0.04%
2020/05/20	25	79.24	19	79.07	78.10	6	13,072	0.05%
2020/05/19	11	78.56	13	78.60	77.90	-2	13,057	-0.02%
2020/05/18	11	79.47	20.3	78.79	77.60	-9.3	13,131	-0.07%
2020/05/15	63	81.29	33.6	81.03	81.40	29.4	13,298	0.22%
2020/05/14	25	80.78	38	80.81	79.30	-13	13,215	-0.10%
2020/05/13	18	75.98	17	75.95	76.70	1	13,008	0.01%
2020/05/12	19.2	77.66	17	77.48	77.30	2.2	13,038	0.02%
2020/05/11	16	78.54	12	78.25	76.50	4	13,107	0.03%
2020/05/08	11.1	78.63	13	78.78	78.90	-1.9	13,401	-0.01%
2020/05/07	7	79.96	14	79.69	80.00	-7	13,601	-0.05%
2020/05/06	16.3	79.77	5	79.76	79.50	11.3	13,764	0.08%
2020/05/05	20	81.87	14	81.15	80.10	6	14,011	0.04%
2020/05/04	12.3	78.85	10	79.41	79.10	2.3	14,227	0.02%
2020/04/30	44	83.13	30	83.73	80.50	14	14,456	0.10%
2020/04/29	7	77.71	6	77.63	79.00	1	13,885	0.01%
2020/04/28	7	77.46	2	78.00	77.70	5	13,932	0.04%
2020/04/27	3	79.33	10	79.41	78.20	-7	13,895	-0.05%
2020/04/24	6	77.57	9	77.51	77.40	-3	13,810	-0.02%
2020/04/23	10	78.89	8	78.18	77.30	2	13,978	0.01%
2020/04/22	9	78.06	6.1	78.32	78.90	2.9	14,162	0.02%
2020/04/21	0	0.00	1	76.40	76.00	-1	14,053	-0.01%
2020/04/20	5	78.06	9	78.22	78.40	-4	14,224	-0.03%
2020/04/17	30	77.38	21	77.70	77.30	9	14,094	0.06%
2020/04/16	8	77.20	8	77.51	78.50	0	13,972	0.00%
2020/04/15	16	76.90	15	76.66	75.70	1	13,892	0.01%
2020/04/14	10	71.70	10	71.91	73.50	0	13,670	0.00%
2020/04/13	5	69.56	2	69.00	69.00	3	13,684	0.02%
2020/04/10	8	69.34	6	70.55	71.10	2	14,070	0.01%
2020/04/09	7	67.63	5.2	67.47	66.30	1.8	14,084	0.01%
2020/04/08	6	63.32	10	62.92	65.60	-4	13,887	-0.03%
2020/04/07	4	59.10	5	59.06	59.70	-1	13,792	-0.01%
2020/04/06	1	52.80	1	53.00	54.30	0	13,970	0.00%
2020/04/01	0.3	52.50	2	52.90	52.50	-1.7	13,987	-0.01%
2020/03/31	1	52.20	3	52.77	51.60	-2	14,059	-0.01%
2020/03/30	2	52.60	2	52.50	52.60	0	14,123	0.00%
2020/03/27	3	55.00	0	0.00	52.60	3	14,310	0.02%
2020/03/26	1	53.10	1	53.90	54.20	0	14,259	0.00%
2020/03/25	0	0.00	1	54.10	53.60	-1	14,437	-0.01%
2020/03/24	2	50.40	3	50.60	50.90	-1	14,340	-0.01%
2020/03/23	1	47.50	1	46.90	47.00	0	14,269	0.00%
2020/03/20	1	50.10	4	48.90	50.20	-3	14,213	-0.02%
2020/03/19	3	48.85	1	49.15	46.35	2	14,042	0.01%
2020/03/18	13	53.99	14	54.86	51.50	-1	13,945	-0.01%
2020/03/17	2	53.80	2	55.75	54.20	0	13,825	0.00%
2020/03/16	5	57.64	1	60.30	53.50	4	13,703	0.03%
2020/03/13	3	57.77	1	58.40	58.40	2	13,525	0.01%
2020/03/12	5	66.70	5	67.00	63.00	0	13,417	0.00%
2020/03/11	4	70.63	2	71.60	68.80	2	13,442	0.01%
2020/03/10	4	68.43	6.3	70.18	71.30	-2.3	13,725	-0.02%
2020/03/09	2	69.20	3	70.30	68.50	-1	13,792	-0.01%
2020/03/06	13	74.97	11	74.75	74.30	2	13,699	0.01%
2020/03/05	1	75.80	3	76.00	75.80	-2	13,640	-0.01%
2020/03/04	9	75.06	7	74.71	75.00	2	13,544	0.01%
2020/03/03	6	77.95	4	78.93	76.50	2	13,423	0.01%
2020/03/02	4	75.75	6	74.13	76.60	-2	13,252	-0.02%
2020/02/27	18	76.22	41	75.10	72.40	-23	12,995	-0.18%
2020/02/26	6	77.05	1	78.50	76.80	5	12,770	0.04%
2020/02/25	10.3	81.04	13	80.62	79.50	-2.7	12,541	-0.02%
2020/02/24	0	0.00	2	77.85	80.70	-2	12,141	-0.02%
2020/02/21	2	78.70	21	79.16	78.40	-19	11,982	-0.16%
2020/02/20	30	78.77	17	78.69	78.00	13	11,771	0.11%
2020/02/19	8	77.98	29	77.82	78.90	-21	11,627	-0.18%
2020/02/18	17	79.11	26	79.15	77.70	-9	11,434	-0.08%
2020/02/17	17	78.05	39	77.82	77.60	-22	11,102	-0.20%
2020/02/14	15	76.25	16	76.22	77.90	-1	10,866	-0.01%
2020/02/13	7	75.80	7	73.93	73.80	0	10,476	0.00%
2020/02/12	4	74.60	1	75.40	75.40	3	10,345	0.03%
2020/02/11	71	77.04	27	76.94	75.40	44	10,135	0.43%
2020/02/10	13	75.18	9	75.30	75.50	4	9,728	0.04%
2020/02/07	8	75.04	12	75.14	74.30	-4	9,426	-0.04%
2020/02/06	6	75.58	18	75.45	76.20	-12	9,181	-0.13%
2020/02/05	19	73.18	21	73.81	72.40	-2	8,795	-0.02%
2020/02/04	10	68.86	10.8	68.46	71.20	-0.8	8,214	-0.01%
2020/02/03	2	59.25	5	60.30	64.80	-3	7,846	-0.04%
2020/01/31	4.3	64.04	1	64.10	63.30	3.3	7,660	0.04%
2020/01/30	1	62.90	0	0.00	61.70	1	7,472	0.01%
2020/01/20	23	68.53	5	68.44	68.50	18	7,303	0.25%
2020/01/17	14	68.39	12	68.59	68.40	2	7,163	0.03%
2020/01/16	26	66.71	17.5	66.95	67.40	8.5	6,857	0.12%
2020/01/15	1	64.20	0	0.00	63.50	1	6,441	0.02%
2020/01/14	3	64.00	8	63.29	64.90	-5	6,289	-0.08%
2020/01/13	3	60.80	2	61.40	60.50	1	5,946	0.02%
2020/01/10	8	62.54	0	0.00	61.00	8	5,829	0.14%
2020/01/09	13	61.26	22.5	61.98	62.90	-9.5	5,595	-0.17%
2020/01/08	14	59.29	18	58.90	59.90	-4	5,344	-0.07%
2020/01/07	17	59.62	17	59.46	57.80	0	5,034	0.00%
2020/01/06	52	60.82	28.5	61.41	64.00	23.5	4,747	0.49%
2020/01/03	16	57.91	39	58.32	58.80	-23	4,167	-0.55%
2020/01/02	2	53.15	1	53.40	53.50	1	3,924	0.03%
2019/12/31	6	53.20	30.5	54.37	53.00	-24.5	3,923	-0.62%
2019/12/30	59	52.64	28	52.95	54.00	31	3,815	0.81%
2019/12/27	2	50.00	0	0.00	50.30	2	3,539	0.06%
2019/12/26	5	50.87	22	49.39	49.35	-17	3,494	-0.49%
2019/12/25	7	49.67	2	50.20	50.40	5	3,392	0.15%
2019/12/24	3	50.20	3	50.15	49.70	0	3,290	0.00%
2019/12/23	10	48.10	0	0.00	48.10	10	3,090	0.32%
2019/12/20	22	48.88	30	49.08	48.55	-8	3,215	-0.25%
2019/12/19	12	46.30	0.8	46.00	46.00	11.3	2,992	0.38%
2019/12/18	0.3	45.80	0	0.00	45.85	0.3	3,002	0.01%
2019/12/17	1	46.55	0	0.00	46.15	1	2,999	0.03%
2019/12/13	0	0.00	1	46.50	45.80	-1	3,048	-0.03%
2019/12/12	0	0.00	3	47.17	47.15	-3	3,075	-0.10%
2019/12/11	1	48.40	3	48.63	48.40	-2	3,198	-0.06%
2019/12/10	1	48.20	2	48.15	48.00	-1	3,201	-0.03%
2019/12/09	1	48.40	0	0.00	48.90	1	3,301	0.03%
2019/12/06	1	49.55	1	48.60	48.75	0	3,717	0.00%
2019/12/05	12	48.64	9	49.31	47.80	3	3,849	0.08%
2019/12/04	5	47.62	11	47.97	49.60	-6	3,425	-0.18%
2019/12/03	1	44.00	7	43.36	45.10	-6	3,155	-0.19%
2019/11/29	0	0.00	20	42.64	42.00	-20	3,116	-0.64%
2019/11/28	8	42.99	0	0.00	42.40	8	3,121	0.26%
2019/11/27	1	42.40	1	42.40	42.40	0	3,112	0.00%
2019/11/22	0	0.00	8	41.33	41.25	-8	3,154	-0.25%
2019/11/21	1	41.25	0	0.00	41.15	1	3,171	0.03%
2019/11/20	0	0.00	3	41.45	41.45	-3	3,187	-0.09%
2019/11/19	3	41.55	2	41.45	41.15	1	3,207	0.03%
2019/11/18	1	41.60	1	41.20	41.45	0	3,216	0.00%
2019/11/15	10	40.60	0	0.00	40.60	10	3,242	0.31%
2019/11/14	10	40.50	0	0.00	40.50	10	3,279	0.30%
2019/11/13	2	41.05	5	40.87	40.30	-3	3,323	-0.09%
2019/11/12	0	0.00	3	38.83	39.50	-3	3,352	-0.09%
2019/11/11	3	38.47	0	0.00	37.80	3	3,420	0.09%
2019/11/08	3	40.50	0	0.00	40.40	3	3,446	0.09%
2019/11/07	3	40.30	0	0.00	39.90	3	3,466	0.09%
2019/11/06	1	42.00	0	0.00	40.85	1	3,498	0.03%
2019/11/05	0	0.00	1	40.80	41.40	-1	3,576	-0.03%
2019/11/04	1	40.05	0	0.00	40.10	1	3,570	0.03%
2019/10/31	1	40.50	0	0.00	40.50	1	3,583	0.03%
2019/10/23	0.3	43.20	0	0.00	43.20	0.3	3,684	0.01%
2019/10/18	1	43.50	0	0.00	44.60	1	3,663	0.03%
2019/10/17	1	42.30	0.5	43.10	43.10	0.5	3,630	0.01%
2019/10/16	1	45.50	0	0.00	42.75	1	3,601	0.03%
2019/10/15	2	45.80	0	0.00	45.05	2	3,560	0.06%
2019/10/14	0	0.00	1	46.65	45.00	-1	3,521	-0.03%
2019/10/09	1	47.10	0	0.00	46.70	1	3,502	0.03%
2019/10/08	4.3	49.29	1.5	46.90	46.90	2.7	3,512	0.08%
2019/10/07	0	0.00	3	48.23	48.80	-3	3,397	-0.09%
2019/09/25	1	35.50	0	0.00	35.80	1	3,339	0.03%
2019/09/24	0	0.00	6	36.75	36.20	-6	3,331	-0.18%
2019/09/23	0.3	37.15	1	37.50	37.15	-0.7	3,304	-0.02%
2019/09/20	4	37.50	0	0.00	37.80	4	3,291	0.12%
2019/09/19	6	37.84	0	0.00	37.85	6	3,275	0.18%
2019/09/18	2	38.50	1	39.10	38.25	1	3,253	0.03%
2019/09/17	5	39.16	4	39.30	38.90	1	3,216	0.03%
2019/09/16	10	38.16	0	0.00	38.10	10	3,047	0.33%
2019/09/11	1	37.45	2	37.63	37.50	-1	3,055	-0.03%
2019/09/10	0	0.00	2	37.15	37.35	-2	3,051	-0.07%
2019/09/09	1	37.95	7	37.79	37.75	-6	3,030	-0.20%
2019/09/06	6	37.61	8	38.29	37.45	-2	2,982	-0.07%
2019/09/05	27	39.55	30	38.46	38.15	-3	2,919	-0.10%
2019/09/04	1	37.80	5	37.70	37.85	-4	2,752	-0.15%
2019/09/03	7	37.30	9	37.25	37.45	-2	2,680	-0.07%
2019/09/02	15	37.79	5	38.62	38.55	10	2,557	0.39%
2019/08/30	15	34.96	13.1	34.84	36.15	1.9	2,079	0.09%
2019/08/29	2	32.50	0	0.00	32.90	2	1,746	0.11%
2019/08/28	0	0.00	0.2	34.00	33.10	-0.2	1,739	-0.01%
2019/08/26	9.3	32.81	9	32.74	32.60	0.3	1,718	0.02%
2019/08/23	1	34.00	0	0.00	33.95	1	1,694	0.06%
2019/08/22	0	0.00	1	33.70	33.65	-1	1,685	-0.06%
2019/08/21	1	33.30	1	33.60	33.50	0	1,667	0.00%
2019/08/20	2	33.33	10	33.15	33.00	-8	1,641	-0.49%
2019/08/19	19	33.09	9	33.20	33.35	10	1,624	0.62%
2019/08/16	1	32.60	0	0.00	32.60	1	1,610	0.06%
2019/08/14	6	33.05	6	33.30	32.70	0	1,595	0.00%
2019/08/13	3	32.70	0	0.00	33.05	3	1,572	0.19%
2019/08/07	0	0.00	9	33.00	32.20	-9	1,527	-0.59%
2019/08/06	0	0.00	1	33.40	33.40	-1	1,501	-0.07%
2019/08/05	8	35.69	0	0.00	34.40	8	1,472	0.54%
2019/08/02	15	37.85	3	36.75	37.00	12	1,408	0.85%
2019/08/01	6	39.50	0	0.00	39.50	6	1,373	0.44%
2019/07/31	1	40.25	0	0.00	40.20	1	1,367	0.07%
2019/07/30	8	41.12	33	41.55	40.85	-25	1,333	-1.87%
2019/07/25	9	40.44	20	41.23	40.50	-11	1,240	-0.89%
2019/07/24	0	0.00	9	41.55	40.95	-9	1,230	-0.73%
2019/07/23	1	40.40	4	40.89	40.50	-3	1,240	-0.24%
2019/07/22	4	40.00	0	0.00	39.95	4	1,221	0.33%
2019/07/19	49	40.96	0	0.00	40.60	49	1,230	3.98%
2019/07/18	22	42.03	0	0.00	41.25	22	1,226	1.79%
2019/07/17	1	42.70	0	0.00	42.65	1	1,250	0.08%
2019/07/16	0	0.00	3	44.45	43.70	-3	1,239	-0.24%
2019/07/15	5	43.70	2	44.20	44.40	3	1,251	0.24%
2019/07/05	0	0.00	1	47.10	46.60	-1	1,538	-0.06%
2019/07/04	1	47.25	0	0.00	47.25	1	1,570	0.06%
2019/07/01	0	0.00	21	46.44	46.20	-21	1,683	-1.25%
2019/06/26	0	0.00	22	47.00	47.00	-22	1,886	-1.17%
2019/06/25	1	47.60	0	0.00	46.85	1	1,897	0.05%
2019/06/21	18	48.14	0	0.00	48.50	18	1,964	0.92%
2019/06/20	0	0.00	4	48.36	48.20	-4	2,020	-0.20%
2019/06/19	0	0.00	1	46.10	46.50	-1	2,221	-0.05%
2019/06/18	1	46.70	0	0.00	45.25	1	2,231	0.04%
2019/06/17	0	0.00	1	46.20	46.05	-1	2,245	-0.04%
2019/06/13	2	44.90	0	0.00	45.25	2	2,323	0.09%
2019/06/12	2	45.38	0	0.00	45.15	2	2,375	0.08%
2019/06/10	0	0.00	6	43.42	44.70	-6	2,389	-0.25%
2019/06/05	20	44.70	14	44.50	44.05	6	2,420	0.25%
2019/05/31	1	44.70	6	44.95	44.80	-5	2,509	-0.20%
2019/05/28	1	43.45	2	43.60	43.60	-1	2,631	-0.04%
2019/05/27	2	43.60	0	0.00	43.30	2	2,669	0.07%
2019/05/24	5	44.35	0	0.00	44.05	5	2,687	0.19%
2019/05/22	0	0.00	2	46.28	45.70	-2	2,786	-0.07%
2019/05/21	2	46.25	1	46.05	46.30	1	2,848	0.04%
2019/05/20	1	46.00	0	0.00	45.40	1	2,891	0.03%
2019/05/16	2	46.30	0	0.00	45.00	2	3,070	0.07%
2019/05/15	1	47.70	3	47.83	47.60	-2	3,190	-0.06%
2019/05/14	2	45.40	0	0.00	46.70	2	3,393	0.06%
2019/05/13	2	45.65	1.7	46.38	44.75	0.3	3,457	0.01%
2019/05/10	0	0.00	2	48.68	47.80	-2	3,440	-0.06%
2019/05/09	1	49.75	2	48.73	48.20	-1	3,436	-0.03%
2019/05/07	7	50.91	0	0.00	50.50	7	3,447	0.20%
2019/05/03	0	0.00	2	52.00	51.90	-2	3,479	-0.06%
2019/04/30	1	51.20	1	52.70	51.80	0	3,502	0.00%
2019/04/29	0	0.00	1	53.70	51.10	-1	3,520	-0.03%
2019/04/26	1	54.50	1	54.10	53.70	0	3,502	0.00%
2019/04/24	0	0.00	1	56.30	55.70	-1	3,526	-0.03%
2019/04/18	11	59.32	12	58.13	56.80	-1	3,591	-0.03%
2019/04/17	1	58.60	0	0.00	58.40	1	3,683	0.03%
2019/04/16	0	0.00	1	57.40	57.60	-1	3,608	-0.03%
2019/04/15	1	57.40	9	57.09	57.20	-8	3,613	-0.22%
2019/04/12	2	58.00	3	57.93	56.90	-1	3,662	-0.03%
2019/04/11	3	58.70	4	58.98	57.70	-1	3,678	-0.03%
2019/04/09	3	58.67	3.1	58.62	58.10	-0.1	3,600	0.00%
2019/04/03	1	57.60	3	57.10	57.00	-2	3,540	-0.06%
2019/04/01	2	56.95	1	57.30	56.60	1	3,536	0.03%
2019/03/29	8	58.83	8	60.01	57.70	0	3,503	0.00%
2019/03/27	1	56.20	6	56.73	57.00	-5	3,443	-0.15%
2019/03/26	2	56.70	4	57.28	56.40	-2	3,465	-0.06%
2019/03/25	2	55.95	0	0.00	55.80	2	3,464	0.06%
2019/03/22	7	58.26	20.1	57.98	58.10	-13.1	3,431	-0.38%
2019/03/21	0	0.00	1	55.00	55.00	-1	3,247	-0.03%
2019/03/20	2	55.10	2	54.75	54.80	0	3,327	0.00%
2019/03/19	43	54.65	36	54.87	54.80	7	3,399	0.21%
2019/03/18	1	53.30	0	0.00	53.30	1	3,393	0.03%
2019/03/15	0	0.00	16	53.20	53.30	-16	3,460	-0.46%
2019/03/13	16	52.00	1	52.10	52.30	15	3,681	0.41%
2019/03/12	2	52.50	0	0.00	51.70	2	3,773	0.05%
2019/03/11	0	0.00	1	52.10	52.50	-1	4,041	-0.02%
2019/03/08	0	0.00	16	50.80	50.70	-16	4,103	-0.39%
2019/03/07	22	51.53	0	0.00	51.40	22	4,166	0.53%
2019/03/06	1	53.60	17	52.52	52.40	-16	4,376	-0.37%
2019/03/05	17	52.01	15	52.12	52.10	2	4,541	0.04%
2019/03/04	16	52.69	2	52.75	52.80	14	4,580	0.31%
2019/02/27	3	52.30	0	0.00	52.60	3	4,591	0.07%
2019/02/26	5	56.42	1	56.80	55.30	4	4,562	0.09%
2019/02/22	2	56.15	0	0.00	55.60	2	4,717	0.04%
2019/02/21	17	55.09	36	56.04	56.40	-19	4,747	-0.40%
2019/02/20	15	58.17	0	0.00	56.50	15	4,785	0.31%
2019/02/19	31	57.16	40	56.34	56.80	-9	4,923	-0.18%
2019/02/18	6	57.57	1	57.30	57.20	5	4,912	0.10%
2019/02/15	2	56.70	6	56.58	55.80	-4	4,835	-0.08%
2019/02/14	9	59.06	1	58.70	58.10	8	4,841	0.17%
2019/02/13	8	58.16	6	57.33	59.80	2	4,812	0.04%
2019/02/12	0	0.00	19	54.17	54.40	-19	4,667	-0.41%
2019/01/30	2	52.00	0	0.00	51.50	2	4,866	0.04%
2019/01/29	0	0.00	2	51.60	51.70	-2	4,972	-0.04%
2019/01/28	5	52.86	0	0.00	52.50	5	5,122	0.10%
2019/01/25	1	52.00	1	51.90	52.00	0	5,402	0.00%
2019/01/24	1	51.10	0	0.00	51.10	1	5,534	0.02%
2019/01/23	0	0.00	1	51.00	51.60	-1	5,643	-0.02%
2019/01/22	0	0.00	1	51.80	51.00	-1	5,724	-0.02%
2019/01/21	0	0.00	6	52.42	51.60	-6	5,781	-0.10%
2019/01/18	1	51.50	0	0.00	51.60	1	5,860	0.02%
2019/01/17	1	52.30	2	51.20	50.90	-1	5,940	-0.02%
2019/01/16	0	0.00	2	51.60	51.50	-2	5,994	-0.03%
2019/01/15	4	51.05	3	51.40	50.90	1	6,061	0.02%
2019/01/14	2	49.78	0	0.00	49.80	2	6,085	0.03%
2019/01/11	3	51.67	2	52.30	50.70	1	6,151	0.02%
2019/01/10	1	51.20	0	0.00	50.80	1	6,178	0.02%
2019/01/09	6	52.08	4	52.23	51.80	2	6,290	0.03%
2019/01/08	0.2	49.55	2	49.40	49.55	-1.8	6,309	-0.03%
2019/01/04	4	46.34	2	47.03	48.25	2	6,580	0.03%
2019/01/03	1	49.95	1	49.50	47.70	0	6,578	0.00%
2019/01/02	16	50.52	0	0.00	49.75	16	6,689	0.24%
2018/12/28	1	51.00	20	51.08	50.90	-19	6,866	-0.28%
2018/12/27	17	51.49	2	51.30	50.70	15	7,028	0.21%
2018/12/26	5	52.30	12	52.13	49.45	-7	7,125	-0.10%
2018/12/25	2	51.45	0	0.00	51.40	2	7,189	0.03%
2018/12/24	1	52.80	0	0.00	52.80	1	7,257	0.01%
2018/12/22	0	0.00	1	52.30	52.30	-1	7,298	-0.01%
2018/12/20	1	51.30	3	52.37	51.30	-2	7,469	-0.03%
2018/12/19	0	0.00	3.3	53.69	53.60	-3.3	7,560	-0.04%
2018/12/18	5	52.98	1	53.90	52.60	4	7,636	0.05%
2018/12/17	10	54.60	11	54.73	54.30	-1	7,786	-0.01%
2018/12/14	1	53.60	1	53.90	54.80	0	7,959	0.00%
2018/12/13	3	55.53	1	56.70	55.80	2	8,155	0.02%
2018/12/12	5.5	56.83	3	57.40	57.90	2.5	8,185	0.03%
2018/12/10	1	53.30	0	0.00	53.60	1	8,326	0.01%
2018/12/07	2	58.40	0	0.00	57.90	2	8,443	0.02%
2018/12/06	3	63.30	1	63.20	56.70	2	8,542	0.02%
2018/12/05	3	62.20	13	61.99	62.80	-10	8,456	-0.12%
2018/12/04	24	64.70	14	63.29	62.90	10	8,489	0.12%
2018/12/03	15	60.60	16	61.40	61.40	-1	8,389	-0.01%
2018/11/30	1	55.90	8	56.38	55.90	-7	8,382	-0.08%
2018/11/29	10	56.27	3	57.73	55.20	7	8,375	0.08%
2018/11/28	6	55.03	12	54.87	57.00	-6	8,290	-0.07%
2018/11/27	2	53.50	2	52.30	53.50	0	8,241	0.00%
2018/11/23	1	51.10	0	0.00	50.80	1	8,561	0.01%
2018/11/22	19	53.91	14	51.93	51.00	5	8,652	0.06%
2018/11/21	3	52.63	1	52.40	53.20	2	8,697	0.02%
2018/11/20	1	52.30	2	52.95	51.80	-1	8,820	-0.01%
2018/11/19	4	52.08	8	52.75	52.50	-4	8,847	-0.05%
2018/11/16	15	51.97	12	51.71	50.80	3	8,893	0.03%
2018/11/15	1	49.75	1	50.10	49.85	0	8,787	0.00%
2018/11/14	3	49.82	6	49.73	49.00	-3	8,836	-0.03%
2018/11/13	11	47.24	17	47.08	49.30	-6	8,920	-0.07%
2018/11/12	11	48.96	7	49.26	48.20	4	9,125	0.04%
2018/11/09	1	49.60	1	49.85	50.90	0	9,314	0.00%
2018/11/08	27	50.84	44	49.92	49.50	-17	9,545	-0.18%
2018/11/07	8	50.31	6	49.39	50.60	2	9,471	0.02%
2018/11/06	14	50.08	17	50.12	47.10	-3	9,415	-0.03%
2018/11/05	3	51.90	1	53.10	51.00	2	9,376	0.02%
2018/11/02	10	52.47	6	53.15	52.80	4	9,289	0.04%
2018/11/01	5	47.62	4	47.98	49.50	1	9,016	0.01%
2018/10/31	3	44.80	8	45.07	45.00	-5	8,874	-0.06%
2018/10/30	1	41.85	1	42.05	41.85	0	8,782	0.00%
2018/10/29	3	43.85	2	43.48	44.10	1	8,758	0.01%
2018/10/26	6	43.88	1	44.00	43.20	5	8,751	0.06%
2018/10/25	9	43.56	7	43.79	42.60	2	8,670	0.02%
2018/10/24	10	48.10	9	48.35	46.55	1	8,806	0.01%
2018/10/23	3	50.00	4	49.48	48.30	-1	8,802	-0.01%
2018/10/22	0	0.00	1	50.50	52.00	-1	9,000	-0.01%
2018/10/19	11	50.60	10	50.69	51.50	1	9,314	0.01%
2018/10/18	7	53.24	17	53.32	53.40	-10	9,326	-0.11%
2018/10/17	19	54.92	5	54.30	52.90	14	9,392	0.15%
2018/10/16	2	54.50	4	54.13	54.80	-2	9,491	-0.02%
2018/10/15	3	51.53	5	50.96	52.70	-2	9,571	-0.02%
2018/10/12	49	51.06	54	50.55	50.60	-5	9,774	-0.05%
2018/10/11	6	49.22	2	49.40	48.90	4	9,842	0.04%
2018/10/09	11	54.95	9	54.81	54.30	2	9,977	0.02%
2018/10/08	4	53.63	5	55.04	54.60	-1	9,968	-0.01%
2018/10/05	13	56.22	15	57.45	55.80	-2	10,048	-0.02%
2018/10/04	5	61.08	5	62.56	60.70	0	10,168	0.00%
2018/10/03	4	63.48	6	63.48	62.30	-2	10,254	-0.02%
2018/10/02	8	67.54	3	67.93	66.30	5	10,520	0.05%
2018/10/01	2	67.00	0	0.00	66.90	2	10,774	0.02%
2018/09/28	5	67.54	7	66.87	66.80	-2	11,083	-0.02%
2018/09/27	3	68.67	2	68.30	67.20	1	11,480	0.01%
2018/09/26	6	71.10	3	72.60	69.90	3	11,749	0.03%
2018/09/25	3	71.87	4	71.73	71.80	-1	11,966	-0.01%
2018/09/21	5	70.12	0	0.00	71.10	5	12,254	0.04%
2018/09/20	1	68.00	2	69.30	68.80	-1	12,359	-0.01%
2018/09/19	13	69.50	12	68.24	67.70	1	12,339	0.01%
2018/09/18	4	69.40	1	69.30	67.70	3	12,441	0.02%
2018/09/17	4	72.23	3	72.43	72.10	1	12,566	0.01%
2018/09/14	1	69.10	1	69.30	71.40	0	12,681	0.00%
2018/09/13	41	70.12	41	67.34	66.80	0	12,811	0.00%
2018/09/12	2	69.60	2	67.80	70.50	0	12,921	0.00%
2018/09/11	11	69.61	14	70.41	68.50	-3	13,251	-0.02%
2018/09/10	7	67.49	9	67.92	68.30	-2	13,513	-0.01%
2018/09/07	18	69.79	25	70.09	67.40	-7	13,846	-0.05%
2018/09/06	22	73.72	22	73.32	73.00	0	14,026	0.00%
2018/09/05	2	74.10	3	74.33	72.80	-1	14,318	-0.01%
2018/09/04	9	73.27	15	73.53	74.50	-6	14,822	-0.04%
2018/09/03	13	72.51	5	74.74	73.20	8	15,044	0.05%
2018/08/31	14	78.92	5	79.26	78.70	9	15,186	0.06%
2018/08/30	27	80.80	19	81.22	80.00	8	15,630	0.05%
2018/08/29	7	79.24	5	78.70	78.90	2	15,641	0.01%
2018/08/28	15	78.53	14	78.95	78.40	1	15,690	0.01%
2018/08/27	21	76.57	23.2	77.23	79.40	-2.2	15,751	-0.01%
2018/08/24	6	73.45	4	73.20	72.90	2	15,788	0.01%
2018/08/23	13	73.25	7	73.60	72.50	6	16,046	0.04%
2018/08/22	8	76.28	10	76.45	76.30	-2	16,194	-0.01%
2018/08/21	2	77.20	0	0.00	76.00	2	16,247	0.01%
2018/08/20	13	76.18	12	76.45	77.00	1	16,290	0.01%
2018/08/17	16	80.31	15	78.78	75.40	1	16,316	0.01%
2018/08/16	20	79.75	23	79.93	79.80	-3	16,205	-0.02%
2018/08/15	29	77.36	25	76.55	76.40	4	16,074	0.02%
2018/08/14	6	75.50	9	75.67	75.50	-3	15,987	-0.02%
2018/08/13	7	72.57	1	73.00	69.30	6	16,020	0.04%
2018/08/10	3	81.53	9	80.96	77.00	-6	16,050	-0.04%
2018/08/09	7	84.93	0	0.00	83.00	7	16,081	0.04%
2018/08/08	1	91.50	6	86.50	86.00	-5	16,101	-0.03%
2018/08/07	0	0.00	4	90.00	93.40	-4	16,964	-0.02%
2018/08/06	2	90.65	0	0.00	88.80	2	17,229	0.01%
2018/08/03	0	0.00	2	88.00	89.70	-2	18,012	-0.01%
2018/08/02	4	88.13	4	86.70	88.00	0	18,431	0.00%
2018/08/01	5	97.32	2	96.00	96.80	3	18,863	0.02%
2018/07/31	13	97.33	21	99.24	99.10	-8	19,372	-0.04%
2018/07/30	0	0.00	10	99.12	94.10	-10	19,404	-0.05%
2018/07/27	27.1	104.48	15	104.47	104.50	12.1	19,475	0.06%
2018/07/26	19	97.87	33	98.05	100.50	-14	19,293	-0.07%
2018/07/25	9	90.98	8	91.06	91.50	1	19,081	0.01%
2018/07/24	16	90.26	9	90.71	91.70	7	19,179	0.04%
2018/07/23	16	89.93	10	88.15	89.40	6	19,232	0.03%
2018/07/20	15	92.39	17	91.05	87.10	-2	19,168	-0.01%
2018/07/19	6	96.67	13	96.03	96.70	-7	19,136	-0.04%
2018/07/18	19	103.09	20	99.52	93.60	-1	19,145	-0.01%
2018/07/17	2	104.75	3	104.83	104.00	-1	19,337	-0.01%
2018/07/16	14	108.68	14	108.93	109.00	0	19,683	0.00%
2018/07/13	17	113.56	18	110.42	109.00	-1	19,885	-0.01%
2018/07/12	12	108.13	15	108.70	113.50	-3	19,862	-0.02%
2018/07/11	10	106.35	4	106.88	107.00	6	19,795	0.03%
2018/07/10	8	107.13	10	107.85	111.50	-2	19,978	-0.01%
2018/07/09	9	108.17	9	108.94	105.00	0	19,874	0.00%
2018/07/06	13	109.46	9	109.17	109.50	4	19,736	0.02%
2018/07/05	14	112.04	17	110.53	114.00	-3	19,530	-0.02%
2018/07/04	8	107.75	12	105.71	104.50	-4	19,238	-0.02%
2018/07/03	21	124.52	7	122.36	113.50	14	19,048	0.07%
2018/07/02	36	121.18	30.7	120.62	124.00	5.3	18,863	0.03%
2018/06/29	16	123.88	13	124.50	119.50	3	18,504	0.02%
2018/06/28	6	127.92	0	0.00	126.50	6	18,229	0.03%
2018/06/27	8	132.69	9	134.11	127.00	-1	18,059	-0.01%
2018/06/26	6	128.75	6	128.25	131.50	0	17,690	0.00%
2018/06/25	14	131.14	14	129.04	127.00	0	17,433	0.00%
2018/06/22	10	126.10	11	125.82	127.00	-1	17,195	-0.01%
2018/06/21	8	133.38	4	134.50	128.50	4	16,917	0.02%
2018/06/20	26	133.96	25	134.16	133.00	1	16,606	0.01%
2018/06/19	27	147.35	27	147.63	141.00	0	16,151	0.00%
2018/06/15	22	140.98	33	141.58	145.00	-11	15,795	-0.07%
2018/06/14	20	136.40	18	138.81	138.50	2	15,353	0.01%
2018/06/13	35	137.29	38	136.53	135.00	-3	14,976	-0.02%
2018/06/12	38	145.92	28	146.25	140.50	10	14,599	0.07%
2018/06/11	39	134.94	36	135.63	142.00	3	14,019	0.02%
2018/06/08	44	128.32	31	129.19	129.50	13	13,662	0.10%
2018/06/07	17	125.09	14	127.75	130.50	3	13,354	0.02%
2018/06/06	25	115.54	28	117.02	119.00	-3	12,785	-0.02%
2018/06/05	17	111.12	20	109.33	108.50	-3	12,509	-0.02%
2018/06/04	12	113.42	19	113.58	114.00	-7	12,332	-0.06%
2018/06/01	31	104.48	28.7	105.82	108.00	2.3	12,138	0.02%
2018/05/31	17	114.21	17	117.09	106.00	0	11,972	0.00%
2018/05/30	13	113.38	13	114.31	115.50	0	11,704	0.00%
2018/05/29	9	106.56	10	108.60	117.00	-1	11,578	-0.01%
2018/05/28	4	101.38	4	104.63	106.50	0	11,519	0.00%
2018/05/25	9	91.92	9	95.52	97.00	0	11,383	0.00%
2018/05/24	7	86.86	23	88.59	90.00	-16	11,220	-0.14%
2018/05/23	13	84.81	19	84.85	85.70	-6	11,094	-0.05%
2018/05/22	10	85.30	1	86.00	86.10	9	10,936	0.08%
2018/05/21	2	80.15	7	82.13	82.50	-5	10,719	-0.05%
2018/05/18	1	74.00	2	73.80	75.00	-1	10,616	-0.01%
2018/05/17	6	74.60	14	73.89	71.60	-8	10,536	-0.08%
2018/05/16	10	80.35	7	79.10	79.50	3	10,438	0.03%
2018/05/15	127	83.73	106	84.40	83.90	21	10,353	0.20%	大買/大賣/
2018/05/14	26	78.64	13.1	79.74	80.90	12.9	9,472	0.14%
2018/05/11	36	78.80	28	80.16	73.60	8	9,173	0.09%
2018/05/10	25	74.95	55	74.08	76.60	-30	8,387	-0.36%
2018/05/09	14	67.11	17.7	66.70	69.70	-3.7	7,919	-0.05%
2018/05/08	84	64.43	87	62.22	63.40	-3	7,421	-0.04%
2018/05/07	53	59.94	65	60.80	61.70	-12	6,876	-0.17%
2018/05/04	48	54.79	66	55.11	56.10	-18	6,616	-0.27%
2018/05/03	33	53.27	41	53.91	54.70	-8	6,488	-0.12%
2018/05/02	51	54.43	64	54.94	54.90	-13	6,406	-0.20%
2018/04/30	42	53.73	23	53.48	53.70	19	6,258	0.30%
2018/04/27	19	54.42	5	54.32	56.20	14	6,100	0.23%
2018/04/26	1	57.30	1	56.20	51.10	0	5,970	0.00%
2018/04/25	13	55.61	16	55.58	56.60	-3	5,779	-0.05%
2018/04/24	35	57.92	35	57.73	55.10	0	5,577	0.00%
2018/04/23	31	60.27	13	60.31	61.20	18	5,251	0.34%
2018/04/20	61	55.50	17.7	56.42	57.40	43.3	4,819	0.90%
2018/04/19	8	53.46	3.3	52.83	53.70	4.7	4,289	0.11%
2018/04/18	7	47.23	15	47.19	48.85	-8	3,961	-0.20%
2018/04/17	4	50.79	16	49.58	49.25	-12	3,771	-0.32%
2018/04/16	34	51.78	22	52.65	54.70	12	3,553	0.34%
2018/04/13	14	49.68	14.4	50.03	50.00	-0.4	3,176	-0.01%
2018/04/12	13	46.60	12	46.25	46.60	1	2,981	0.03%
2018/04/11	5	43.70	9	43.86	45.40	-4	2,832	-0.14%
2018/04/10	12	42.67	20	43.13	41.30	-8	2,777	-0.29%
2018/04/09	20	41.65	10	42.13	42.70	10	2,717	0.37%
2018/04/03	16	37.97	9	37.82	38.85	7	2,627	0.27%
2018/04/02	0	0.00	1	36.40	35.90	-1	2,700	-0.04%
2018/03/31	0	0.00	4	35.40	35.25	-4	2,812	-0.14%
2018/03/30	0	0.00	1	34.80	34.50	-1	2,816	-0.04%
2018/03/27	0	0.00	8	33.00	33.10	-8	3,203	-0.25%
2018/03/26	8	32.40	8	33.00	32.35	0	3,198	0.00%
2018/03/23	2	33.33	0	0.00	33.65	2	3,175	0.06%
2018/03/22	1	36.85	4	36.08	34.70	-3	3,176	-0.09%
2018/03/21	2	34.65	1	34.65	35.00	1	3,117	0.03%
2018/03/19	0	33.65	0	0.00	33.75	0	3,065	0.00%
2018/03/14	1	33.60	0	0.00	33.45	1	3,048	0.03%
2018/03/13	1	33.80	0	0.00	33.70	1	3,034	0.03%
2018/03/08	1	33.60	0	0.00	33.50	1	3,003	0.03%
2018/03/07	1	34.10	2	35.40	33.60	-1	2,981	-0.03%
2018/03/06	9	36.06	12	36.00	35.15	-3	2,939	-0.10%
2018/03/05	10	36.43	8	36.21	36.20	2	2,865	0.07%
2018/03/02	12.1	34.86	15	35.16	35.30	-2.9	2,780	-0.10%
2018/03/01	8	34.23	0	0.00	34.40	8	2,630	0.30%
2018/02/26	0	0.00	3	32.27	32.00	-3	2,608	-0.11%
2018/02/23	8	32.40	5	32.89	32.50	3	2,674	0.11%
2018/02/12	1	30.80	1	30.40	29.75	0	2,617	0.00%
2018/02/09	12	30.66	12	30.68	30.65	0	2,595	0.00%
2018/02/08	1	29.00	0	0.00	29.00	1	2,551	0.04%
2018/02/07	0	0.00	2	30.80	30.65	-2	2,531	-0.08%
2018/02/06	4	30.30	7	30.57	29.75	-3	2,519	-0.12%
2018/02/05	3	33.03	5	32.96	33.05	-2	2,492	-0.08%
2018/02/02	8	34.59	6	34.42	34.05	2	2,499	0.08%
2018/02/01	5	33.50	1	33.50	33.65	4	2,473	0.16%
2018/01/30	0	0.00	1	32.30	32.20	-1	2,437	-0.04%
2018/01/29	7	32.87	7	33.06	33.10	0	2,429	0.00%
2018/01/26	8	32.20	8	32.75	32.60	0	2,418	0.00%
2018/01/25	0	0.00	2	34.00	33.70	-2	2,380	-0.08%
2018/01/23	13	37.30	23	36.74	36.00	-10	2,335	-0.43%
2018/01/22	8	37.46	6	36.91	38.20	2	2,289	0.09%
2018/01/19	0	0.00	1	35.80	36.50	-1	2,212	-0.05%
2018/01/18	12	36.29	0	0.00	35.70	12	2,197	0.55%
2018/01/17	0	0.00	1	35.70	35.70	-1	2,176	-0.05%
2018/01/15	2	36.50	2	36.40	36.05	0	2,139	0.00%
2018/01/12	1	36.95	4	36.73	36.30	-3	2,115	-0.14%
2018/01/11	19	37.02	18	37.46	36.60	1	2,092	0.05%
2018/01/10	1	36.90	3	36.65	35.65	-2	2,016	-0.10%
2018/01/09	1	36.10	0	0.00	36.25	1	1,982	0.05%
2018/01/08	15	35.81	15	35.41	35.30	0	1,944	0.00%
2018/01/05	2	38.45	0	0.00	38.10	2	1,865	0.11%
2018/01/04	21	39.16	1	39.85	39.05	20	1,799	1.11%
2018/01/03	8	39.61	7	39.69	39.00	1	1,686	0.06%
2018/01/02	2	37.55	5	37.30	37.05	-3	1,492	-0.20%