能率 (5392)-元大-新莊券商分點個股進出

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

能率

(5392)

可現股當沖

股價
28.30
漲跌
▲2.30
漲幅
+8.85%
成交量
6,896張
產業
上櫃光電類股
115人加入追蹤

立即追蹤
本地時間:14:30

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

能率 (5392)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	7	28.10	9.4	28.35	28.30	-2.4	1,056	-0.22%
2024/04/26	10	26.00	0	0.00	26.00	10	947	1.06%
2024/04/24	0	0.00	2	25.75	25.45	-2	895	-0.22%
2024/04/23	14	24.85	0	0.00	25.05	14	890	1.57%
2024/04/19	6	24.87	0	0.00	24.85	6	888	0.68%
2024/04/18	25	25.76	0	0.00	25.55	25	873	2.86%
2024/04/16	1	25.55	0	0.00	25.35	1	837	0.12%
2024/04/15	0	0.00	0.1	27.00	26.80	-0.1	809	-0.01%
2024/04/12	105	26.85	15	27.47	27.65	90	768	11.72%	大買/
2024/04/11	3	25.87	0	0.00	26.00	3	641	0.47%
2024/04/10	0	0.00	13.2	25.89	25.70	-13.2	593	-2.23%
2024/04/08	3	24.58	0	0.00	24.80	3	528	0.57%
2024/04/02	0	23.90	0	0.00	24.00	0	506	0.00%
2024/04/01	0	23.82	0	0.00	23.55	0	486	0.00%
2024/03/25	0.1	23.45	0	0.00	23.20	0.1	445	0.01%
2024/03/21	0	23.30	0.8	22.95	23.10	-0.7	441	-0.16%
2024/03/19	0.1	23.15	0	0.00	22.90	0.1	428	0.02%
2024/03/14	0.1	23.83	0	0.00	23.70	0.1	412	0.02%
2024/03/13	0	0.00	0.1	23.95	23.85	-0.1	417	-0.02%
2024/03/12	0.1	24.20	0	0.00	24.25	0.1	406	0.02%
2024/03/11	0	0.00	0.1	23.90	23.90	-0.1	412	-0.03%
2024/03/05	0	0.00	2	24.75	24.80	-2	423	-0.47%
2024/03/04	1	24.85	0	0.00	24.65	1	417	0.24%
2024/03/01	0	24.45	0	0.00	24.65	0	404	0.00%
2024/02/29	1	24.35	0	0.00	24.35	1	410	0.24%
2024/02/22	0	0.00	1	24.35	24.50	-1	439	-0.23%
2024/02/21	0	24.15	0	0.00	24.10	0	429	0.01%
2024/02/16	0	23.75	0	0.00	24.10	0	412	0.01%
2024/02/05	0	0.00	5	23.30	23.25	-5	414	-1.21%
2024/01/29	0.1	24.10	0	0.00	23.85	0.1	410	0.02%
2024/01/22	0	23.65	0	0.00	23.55	0	410	0.00%
2024/01/19	0	23.55	0	0.00	23.45	0	416	0.01%
2024/01/17	0	24.00	0	0.00	23.30	0	432	0.00%
2024/01/15	0	24.15	0	0.00	24.10	0	417	0.01%
2024/01/12	0	24.10	0	0.00	23.80	0	432	0.00%
2024/01/08	0	24.10	0	0.00	23.90	0	450	0.00%
2023/12/28	0	23.90	0	0.00	23.70	0	577	0.00%
2023/12/25	1	23.90	0	0.00	23.70	1	588	0.18%
2023/12/19	0	0.00	1	24.15	24.20	-1	616	-0.16%
2023/12/05	0	0.00	0.4	25.00	25.35	-0.4	682	-0.05%
2023/11/23	0	24.80	0	0.00	24.85	0	668	0.00%
2023/11/22	1	24.65	0	0.00	24.75	1	681	0.15%
2023/11/21	0	24.20	0	0.00	24.05	0	641	0.00%
2023/11/03	0	23.55	0	0.00	23.40	0	748	0.00%
2023/10/27	0.1	23.50	0	0.00	24.10	0.1	801	0.01%
2023/10/26	0	23.80	0	0.00	23.35	0	805	0.00%
2023/10/24	0	23.80	0	0.00	23.90	0	853	0.00%
2023/10/18	5	25.25	0	0.00	24.40	5	1,082	0.46%
2023/10/17	10	25.50	0	0.00	25.35	10	1,161	0.86%
2023/10/06	1	26.20	5	26.50	26.20	-4	1,172	-0.34%
2023/10/05	3	25.72	0	0.00	26.10	3	1,163	0.26%
2023/09/21	10	24.45	0	0.00	24.45	10	1,218	0.82%
2023/09/11	0	0.00	1	25.00	24.85	-1	1,168	-0.09%
2023/09/05	0	0.00	0.1	25.15	25.10	-0.1	1,151	-0.01%
2023/08/29	0	0.00	24	25.22	24.80	-24	1,135	-2.11%
2023/08/28	1	25.55	1	25.35	25.50	0	1,135	0.00%
2023/08/25	0	0.00	0	24.80	25.05	0	1,110	0.00%
2023/08/21	0	0.00	1	24.36	24.95	-1	1,068	-0.10%
2023/08/18	0	0.00	12	24.75	24.25	-12	1,050	-1.14%
2023/08/15	0	0.00	0.2	23.85	24.15	-0.2	1,011	-0.02%
2023/08/14	0	0.00	1	23.45	22.50	-1	981	-0.10%
2023/08/10	12	23.90	0	0.00	23.40	12	964	1.24%
2023/08/02	0	0.00	1	24.80	24.05	-1	915	-0.11%
2023/07/28	2	25.50	0	0.00	25.15	2	860	0.23%
2023/07/27	1	26.35	1	26.00	26.00	0	842	0.00%
2023/07/26	0	0.00	2	26.55	25.45	-2	798	-0.25%
2023/07/25	4.1	26.17	3	26.05	25.70	1.1	725	0.15%
2023/07/24	2	24.82	2	24.85	24.85	0	615	0.01%
2023/07/21	0	0.00	1	23.85	24.25	-1	574	-0.17%
2023/07/20	6	24.86	2	24.73	24.15	4	552	0.72%
2023/07/18	0	0.00	1	22.80	22.25	-1	435	-0.23%
2023/07/13	2	23.50	0	0.00	23.70	2	414	0.48%
2023/07/10	1	24.50	1	24.80	23.95	0	385	0.00%
2023/07/07	5	23.95	5	23.90	23.90	0	311	0.00%
2023/06/30	0.2	22.40	0	0.00	22.30	0.2	241	0.06%
2023/06/27	0	0.00	5	22.67	22.25	-5	229	-2.17%
2023/06/19	0.1	22.45	0	0.00	22.20	0.1	219	0.02%
2023/06/15	5	21.75	0	0.00	22.00	5	206	2.42%
2023/06/09	0	21.90	0	0.00	21.65	0	195	0.01%
2023/06/02	0.1	21.85	0	0.00	21.70	0.1	196	0.05%
2023/05/25	0	21.50	0	0.00	21.40	0	198	0.02%
2023/05/18	0	21.25	0	0.00	21.10	0	230	0.01%
2023/05/12	0	0.00	2	20.60	20.60	-2	229	-0.87%
2023/04/28	0.1	21.02	0	0.00	20.80	0.1	266	0.05%
2023/04/24	5	21.30	0	0.00	21.25	5	258	1.93%
2023/04/18	10	22.05	0	0.00	21.95	10	250	3.99%
2023/04/13	10.1	21.35	0	0.00	21.35	10.1	236	4.25%
2023/04/12	0.2	21.55	0	0.00	21.40	0.2	231	0.07%
2023/04/11	1	21.50	0	0.00	21.40	1	230	0.43%
2023/04/07	0	21.60	0	0.00	21.35	0	228	0.00%
2023/04/06	0	21.60	0	0.00	21.50	0	225	0.01%
2023/03/31	0	21.70	0	0.00	21.55	0	225	0.01%
2023/03/15	0	21.80	0	0.00	21.60	0	212	0.00%
2023/03/01	0	0.00	0	22.40	22.70	0	217	-0.01%
2023/02/21	1	23.00	1.1	22.67	22.65	-0.1	201	-0.05%
2023/02/17	1	22.00	1	21.95	22.30	0	181	0.00%
2023/02/16	0.1	21.95	0	0.00	22.05	0.1	176	0.06%
2023/02/14	0	21.35	0	0.00	21.20	0	172	0.02%
2023/02/10	0	0.00	0.1	21.75	21.45	-0.1	173	-0.03%
2023/02/01	0.1	21.25	0	0.00	21.70	0.1	147	0.06%
2023/01/04	0	20.15	0	0.00	20.00	0	141	0.02%
2022/12/29	0	20.60	0	0.00	20.55	0	139	0.01%
2022/12/26	0.2	21.00	0	0.00	20.85	0.2	143	0.14%
2022/12/19	0.1	20.75	0	0.00	20.60	0.1	147	0.03%
2022/12/02	0	0.00	0.1	20.90	20.80	-0.1	146	-0.04%
2022/11/25	5	20.15	0	0.00	19.40	5	183	2.73%
2022/10/26	0	0.00	1	19.35	19.50	-1	228	-0.44%
2022/10/18	0	0.00	12	19.30	19.50	-12	223	-5.38%
2022/10/17	0	19.40	0	0.00	19.25	0	224	0.01%
2022/10/14	0	19.90	0	0.00	19.55	0	231	0.01%
2022/09/27	0.1	21.05	0	0.00	21.00	0.1	234	0.02%
2022/09/05	3	23.92	3	22.78	22.80	0	217	0.00%
2022/09/01	0	0.00	1	23.45	22.95	-1	195	-0.51%
2022/08/30	0	0.00	0.4	23.20	23.40	-0.4	147	-0.26%
2022/08/26	5	21.34	5.2	21.66	21.70	-0.2	129	-0.16%
2022/08/24	0.1	21.00	0	0.00	21.10	0.1	128	0.05%
2022/08/19	0	0.00	5	21.10	21.15	-5	132	-3.77%
2022/08/17	0	0.00	0	20.95	20.85	0	133	-0.03%
2022/08/09	3	21.07	2	20.90	20.95	1	135	0.74%
2022/07/21	1	21.65	0	0.00	21.75	1	145	0.69%
2022/07/14	1	19.70	1	19.85	19.70	0	136	0.00%
2022/07/12	0.1	18.95	0	0.00	18.65	0.1	139	0.07%
2022/07/11	0	0.00	3	19.00	19.00	-3	150	-1.99%
2022/07/08	0	0.00	0.2	19.00	18.90	-0.2	153	-0.13%
2022/06/23	0.1	20.00	0	0.00	19.80	0.1	159	0.04%
2022/06/14	0.1	21.00	0	0.00	20.90	0.1	159	0.03%
2022/06/06	0.1	21.95	5	21.81	21.80	-5	167	-2.96%
2022/06/02	0.1	21.85	0	0.00	21.65	0.1	170	0.03%
2022/06/01	0	0.00	0	21.75	22.05	0	170	0.00%
2022/05/31	1.2	21.68	1	21.60	21.70	0.2	166	0.11%
2022/05/30	3	21.65	3	21.52	21.65	0	168	0.00%
2022/05/19	0.1	20.40	0	0.00	20.35	0.1	182	0.05%
2022/05/18	0	0.00	31	20.68	20.55	-31	182	-16.96%
2022/05/16	0.1	19.95	0	0.00	19.90	0.1	183	0.03%
2022/05/13	0	0.00	10	19.99	19.90	-10	183	-5.44%
2022/05/11	0.1	21.15	0	0.00	20.95	0.1	181	0.03%
2022/05/09	0	21.60	0	0.00	21.25	0	185	0.02%
2022/05/05	0	0.00	14	22.28	22.25	-14	188	-7.43%
2022/05/03	0	0.00	14	22.20	22.05	-14	198	-7.05%
2022/04/29	0	0.00	26	22.29	22.35	-26	206	-12.60%
2022/04/26	0.1	22.70	0	0.00	22.40	0.1	218	0.02%
2022/04/25	0.1	22.70	0	0.00	22.50	0.1	221	0.02%
2022/04/19	0	0.00	4.9	23.26	23.05	-4.9	243	-2.01%
2022/04/12	0	0.00	15	22.95	22.95	-15	433	-3.46%
2022/04/11	0	23.38	0	0.00	23.00	0	475	0.00%
2022/04/07	0	0.00	10	23.50	23.25	-10	498	-2.01%
2022/03/31	0	24.08	0	0.00	23.80	0	609	0.01%
2022/03/30	0.1	24.20	0	0.00	23.80	0.1	625	0.01%
2022/03/23	0	24.20	0	0.00	23.95	0	632	0.00%
2022/03/11	0	24.20	0	0.00	24.05	0	667	0.00%
2022/03/08	0.1	23.62	0	0.00	23.05	0.1	670	0.01%
2022/02/24	0	24.35	0	0.00	24.05	0	677	0.00%
2022/02/16	0	0.00	1	25.60	25.40	-1	692	-0.14%
2022/02/14	0	0.00	4	25.20	25.25	-4	700	-0.57%
2022/02/11	40	25.74	7	25.71	25.65	33	705	4.67%
2022/02/07	27.1	25.01	0	0.00	25.60	27.1	756	3.58%
2022/01/26	18	25.25	0	0.00	24.65	18	765	2.35%
2022/01/25	13	24.94	0	0.00	24.75	13	765	1.70%
2022/01/24	29	24.61	1	25.00	25.30	28	774	3.62%
2022/01/20	0	0.00	7	25.74	25.70	-7	775	-0.90%
2022/01/18	3	26.50	1	26.25	26.15	2	778	0.26%
2022/01/17	1	25.81	0	0.00	25.90	1	786	0.13%
2022/01/14	1	25.81	0.2	25.85	25.75	0.9	804	0.11%
2022/01/12	0	26.60	0	0.00	26.70	0	787	0.00%
2022/01/11	1	26.80	1	26.55	26.40	0	816	0.00%
2022/01/10	1	28.40	0	0.00	27.30	1	843	0.12%
2022/01/06	0	0.00	1.2	28.36	28.30	-1.2	767	-0.16%
2022/01/05	1	27.10	0	27.35	27.15	1	685	0.15%
2022/01/04	2	27.73	2	28.05	28.00	0	662	0.00%
2021/12/30	0	0.00	1	27.35	27.00	-1	619	-0.16%
2021/12/29	1	27.20	0	0.00	27.05	1	615	0.16%
2021/12/28	0	0.00	1	27.20	27.20	-1	603	-0.17%
2021/12/27	30	27.04	24	26.93	26.70	6	582	1.03%
2021/12/24	4	26.03	1	25.95	26.10	3	517	0.58%
2021/12/23	1	25.30	0	0.00	25.25	1	506	0.20%
2021/12/22	0	25.25	0	0.00	25.00	0	512	0.00%
2021/12/16	4	25.64	4	25.61	25.70	0	570	0.00%
2021/12/14	2	25.50	1	25.20	25.10	1	581	0.17%
2021/12/13	0	0.00	1	25.90	25.70	-1	580	-0.17%
2021/12/07	1	24.60	1	24.75	24.75	0	566	0.00%
2021/12/01	1	24.75	0	0.00	24.60	1	573	0.17%
2021/11/12	0	25.15	0	0.00	24.95	0	644	0.00%
2021/11/09	10	26.35	11	26.45	26.35	-1	651	-0.15%
2021/11/02	0	0.00	5	26.25	25.80	-5	620	-0.81%
2021/11/01	0	26.20	0	0.00	26.05	0	618	0.01%
2021/10/26	0	0.00	0	25.00	25.05	0	593	0.00%
2021/10/19	0	0.00	1	25.00	24.85	-1	598	-0.17%
2021/10/18	1	23.85	0	0.00	24.90	1	571	0.17%
2021/09/13	0	23.65	0	0.00	23.50	0	818	0.00%
2021/09/09	0	0.00	1	23.70	23.60	-1	836	-0.12%
2021/09/08	1	24.40	2	24.13	23.85	-1	842	-0.12%
2021/09/06	0	25.05	0	0.00	24.70	0	856	0.00%
2021/08/11	0.1	25.70	0	0.00	25.40	0.1	1,068	0.01%
2021/08/10	0.1	25.85	0	0.00	25.80	0.1	1,072	0.00%
2021/08/02	5	26.65	0	0.00	26.80	5	1,179	0.42%
2021/07/30	1	26.90	1	26.60	26.60	0	1,189	0.00%
2021/07/19	5	27.46	1	27.35	27.35	4	1,369	0.29%
2021/07/16	1	28.10	1	27.95	27.95	0	1,402	0.00%
2021/07/14	1.2	28.04	1	28.50	28.30	0.2	1,474	0.01%
2021/07/13	1	28.55	1	28.20	28.20	0	1,493	0.00%
2021/07/09	0	0.00	0.4	28.25	28.20	-0.4	1,492	-0.02%
2021/07/08	0	0.00	2	28.45	28.30	-2	1,505	-0.13%
2021/07/06	4	29.13	5	28.71	28.60	-1	1,560	-0.06%
2021/07/05	1	29.20	1	29.05	29.05	0	1,557	0.00%
2021/07/02	5	29.56	5	29.10	29.10	0	1,564	0.00%
2021/07/01	4	29.45	4	29.44	29.45	0	1,559	0.00%
2021/06/30	4	29.98	3	29.73	29.50	1	1,556	0.06%
2021/06/29	1	29.20	2	29.78	30.00	-1	1,549	-0.06%
2021/06/28	1	28.85	1.2	29.20	28.90	-0.2	1,524	-0.01%
2021/06/25	1	29.40	2	29.15	29.15	-1	1,525	-0.07%
2021/06/24	6	29.20	6	29.25	29.20	0	1,521	0.00%
2021/06/23	2.1	28.74	3	29.18	29.20	-0.9	1,519	-0.06%
2021/06/22	6	28.72	6	28.62	28.45	0	1,509	0.00%
2021/06/18	3	28.55	3	28.35	28.35	0	1,625	0.00%
2021/06/17	1	28.35	1	28.50	28.50	0	1,630	0.00%
2021/06/16	4	28.64	4	28.30	28.30	0	1,643	0.00%
2021/06/15	2	28.28	2	28.70	28.85	0	1,637	0.00%
2021/06/11	1	28.50	3	28.32	28.25	-2	1,627	-0.12%
2021/06/10	4.1	28.75	3	28.60	28.60	1.1	1,629	0.07%
2021/06/09	6	28.88	4	28.75	28.75	2	1,611	0.12%
2021/06/08	4	28.74	5	29.21	29.50	-1	1,584	-0.06%
2021/06/07	6	27.68	6	27.55	27.55	0	1,543	0.00%
2021/06/04	2	27.63	2	27.90	27.90	0	1,536	0.00%
2021/06/03	2	27.78	2	28.00	28.00	0	1,532	0.00%
2021/06/02	4	28.11	4	28.11	27.95	0	1,515	0.00%
2021/06/01	5	28.14	4	28.40	28.40	1	1,504	0.07%
2021/05/31	2	28.40	1	28.45	28.10	1	1,490	0.07%
2021/05/28	1	27.65	1	28.05	27.95	0	1,439	0.00%
2021/05/27	4	27.54	3	27.88	27.30	1	1,432	0.07%
2021/05/26	6	28.05	10	27.84	27.70	-4	1,429	-0.28%
2021/05/25	0	0.00	2	26.93	27.30	-2	1,417	-0.14%
2021/05/24	0	0.00	1	26.05	25.95	-1	1,452	-0.07%
2021/05/21	4	25.86	4	25.40	25.40	0	1,466	0.00%
2021/05/20	7	25.39	6	25.15	25.15	1	1,465	0.07%
2021/05/19	3	24.67	4.5	25.50	25.65	-1.5	1,491	-0.10%
2021/05/18	5	24.16	11	24.43	24.60	-6	1,506	-0.40%
2021/05/17	2	23.33	2	23.80	23.80	0	1,502	0.00%
2021/05/14	7	25.11	5	24.86	24.90	2	1,492	0.13%
2021/05/13	6	24.56	6	25.16	24.75	0	1,489	0.00%
2021/05/12	2.6	26.04	1	26.70	24.95	1.6	1,511	0.10%
2021/05/11	1	28.00	2	27.50	27.25	-1	1,491	-0.07%
2021/05/10	6	29.15	37	29.09	28.90	-31	1,476	-2.10%
2021/05/07	1	28.90	2	29.15	29.15	-1	1,489	-0.07%
2021/05/06	5	29.20	3	28.50	28.50	2	1,486	0.13%
2021/05/05	5	29.84	6	29.45	29.45	-1	1,482	-0.07%
2021/05/04	8	29.71	8	30.10	30.20	0	1,476	0.00%
2021/05/03	9	31.09	5	31.60	30.90	4	1,433	0.28%
2021/04/29	7	31.76	11	31.69	31.50	-4	1,394	-0.29%
2021/04/28	6.1	31.66	13	31.71	31.70	-6.9	1,403	-0.49%
2021/04/27	2	31.65	2	31.70	31.70	0	1,410	0.00%
2021/04/26	4	31.01	0	0.00	30.95	4	1,435	0.28%
2021/04/23	4	30.15	3	30.45	31.00	1	1,438	0.07%
2021/04/22	9	30.76	5	30.58	30.35	4	1,436	0.28%
2021/04/21	25	31.49	2.2	31.56	31.40	22.8	1,390	1.64%
2021/04/20	4	30.09	3	30.20	30.20	1	1,302	0.08%
2021/04/19	0	0.00	1	30.40	30.20	-1	1,283	-0.08%
2021/04/16	2	29.35	2	29.50	29.50	0	1,248	0.00%
2021/04/15	1	28.40	1	29.25	29.45	0	1,236	0.00%
2021/04/14	3	28.28	3	28.25	28.25	0	1,224	0.00%
2021/04/13	3	30.03	6.1	29.95	28.60	-3.1	1,210	-0.25%
2021/04/12	0	28.90	0	0.00	29.10	0	1,162	0.00%
2021/04/09	2	28.48	4	28.70	28.65	-2	1,153	-0.17%
2021/04/08	1	28.65	3	28.72	28.75	-2	1,152	-0.17%
2021/04/07	3	28.75	1.6	28.62	28.65	1.4	1,141	0.12%
2021/04/06	4	28.09	3	28.08	28.05	1	1,154	0.09%
2021/04/01	0	0.00	1	28.00	28.10	-1	1,195	-0.08%
2021/03/31	1	27.30	3	27.92	27.95	-2	1,181	-0.17%
2021/03/30	2	27.55	1	27.30	27.30	1	1,163	0.09%
2021/03/29	2	27.38	2	27.68	27.40	0	1,151	0.00%
2021/03/25	4	28.08	2	27.55	27.55	2	1,127	0.18%
2021/03/24	5	28.16	10	28.51	28.25	-5	1,108	-0.45%
2021/03/23	1	28.00	1	27.95	27.60	0	996	0.00%
2021/03/19	1	26.30	2	27.30	27.45	-1	948	-0.11%
2021/03/18	0	26.70	0	0.00	26.40	0	929	0.00%
2021/03/16	0	0.00	1	26.80	26.80	-1	931	-0.11%
2021/03/15	0	26.00	0	0.00	25.80	0	920	0.00%
2021/03/12	10	26.00	0	0.00	26.05	10	920	1.09%
2021/03/10	1	26.00	0	0.00	26.05	1	922	0.11%
2021/03/03	1	26.65	0	0.00	26.40	1	920	0.11%
2021/03/02	1	27.05	2	27.13	26.45	-1	923	-0.11%
2021/02/26	1	26.55	0	0.00	26.65	1	924	0.11%
2021/02/25	1	27.25	0	0.00	26.95	1	917	0.11%
2021/02/24	3	27.77	2	28.15	27.40	1	903	0.11%
2021/02/23	0	27.15	0	0.00	27.00	0	846	0.00%
2021/02/22	0	27.05	2	27.00	27.20	-2	828	-0.24%
2021/02/19	1	27.00	1	27.45	27.30	0	808	0.00%
2021/02/18	2	26.40	1	26.60	27.75	1	776	0.13%
2021/02/17	0	0.00	4	25.60	26.00	-4	745	-0.54%
2021/02/04	1	26.15	1	26.60	26.35	0	731	0.00%
2021/02/03	1	26.40	2	26.48	26.30	-1	720	-0.14%
2021/02/02	1	24.95	1	25.95	26.35	0	677	0.00%
2021/01/29	0	0.00	1	26.40	25.50	-1	649	-0.15%
2021/01/28	0	0.00	15	25.75	25.70	-15	626	-2.39%
2021/01/27	1	26.25	2	26.25	26.25	-1	618	-0.16%
2021/01/26	0	0.00	1	25.90	25.65	-1	603	-0.17%
2021/01/22	2	26.00	1	26.15	26.00	1	588	0.17%
2021/01/21	1	26.20	1	25.95	25.65	0	577	0.00%
2021/01/20	4	26.26	1	26.65	25.25	3	553	0.54%
2021/01/19	7	26.82	4	26.48	26.65	3	524	0.57%
2021/01/18	0	0.00	1	25.20	25.20	-1	452	-0.22%
2021/01/12	0	0.00	2	24.40	23.85	-2	409	-0.49%
2021/01/11	2	24.60	0	0.00	24.50	2	402	0.50%
2021/01/08	1	24.60	0	0.00	24.50	1	397	0.25%
2021/01/04	5	25.12	26	25.10	25.10	-21	373	-5.62%
2020/12/30	15	25.30	1	25.25	25.50	14	365	3.83%
2020/12/29	0	0.00	12	25.54	25.60	-12	368	-3.25%
2020/12/28	21	25.55	2	25.65	25.05	19	333	5.69%
2020/12/25	1	23.15	1	23.45	23.35	0	269	0.00%
2020/12/17	1	23.00	0	0.00	23.10	1	281	0.36%
2020/12/11	0	0.00	0.1	23.60	23.45	-0.1	280	-0.05%
2020/12/10	0	0.00	2	23.85	23.75	-2	285	-0.70%
2020/12/01	0	0.00	25	24.05	24.00	-25	355	-7.03%
2020/11/25	0.1	23.45	0	0.00	23.45	0.1	349	0.02%
2020/11/20	0	0.00	0.1	23.40	23.25	-0.1	346	-0.03%
2020/11/17	0	0.00	1	22.90	22.80	-1	351	-0.28%
2020/10/29	3	23.45	3	23.45	23.75	0	415	0.00%
2020/10/26	0	0.00	0.2	24.50	24.00	-0.2	410	-0.04%
2020/10/08	0	0.00	2	24.85	24.85	-2	454	-0.44%
2020/10/07	0	0.00	2	24.55	25.00	-2	457	-0.44%
2020/10/06	2	24.80	0	0.00	24.65	2	451	0.44%
2020/09/25	8	24.27	3	24.50	23.55	5	537	0.93%
2020/09/10	10	25.95	0	0.00	25.55	10	585	1.71%
2020/09/07	3	25.87	1	26.15	26.35	2	580	0.34%
2020/09/04	0	0.00	1	26.60	26.50	-1	570	-0.18%
2020/09/02	0	0.00	2	25.00	25.00	-2	542	-0.37%
2020/08/25	0	0.00	7	23.94	23.90	-7	560	-1.25%
2020/08/19	1	24.85	2	24.70	24.25	-1	562	-0.18%
2020/08/11	0	0.00	3	24.55	24.25	-3	550	-0.54%
2020/08/05	0	0.00	2	24.95	24.70	-2	596	-0.34%
2020/07/28	4	23.93	0	0.00	23.70	4	611	0.65%
2020/07/24	2	25.20	0	0.00	24.75	2	662	0.30%
2020/07/22	0	0.00	3	25.95	26.05	-3	712	-0.42%
2020/07/21	0	0.00	3	26.10	25.85	-3	725	-0.41%
2020/07/15	0	0.00	1	26.00	25.30	-1	716	-0.14%
2020/07/09	0	0.00	4	27.10	26.75	-4	708	-0.56%
2020/07/08	5	26.27	1	26.45	26.65	4	684	0.58%
2020/07/07	0	0.00	2	26.08	25.85	-2	669	-0.30%
2020/07/06	0	0.00	10	25.67	26.00	-10	659	-1.52%
2020/07/03	8	25.09	1	25.40	25.00	7	641	1.09%
2020/07/02	3	25.07	0	0.00	25.10	3	642	0.47%
2020/07/01	0	0.00	6	25.32	25.20	-6	638	-0.94%
2020/06/30	1	25.10	12	25.05	25.00	-11	636	-1.73%
2020/06/29	1	24.90	0.5	24.95	24.95	0.5	633	0.08%
2020/06/24	7	25.21	19	25.84	25.25	-12	633	-1.89%
2020/06/23	10	25.15	1	25.10	24.80	9	616	1.46%
2020/06/22	0	0.00	3	24.25	24.40	-3	616	-0.49%
2020/06/18	9	24.16	0	0.00	24.15	9	625	1.44%
2020/06/16	1	23.75	0	0.00	24.25	1	644	0.16%
2020/06/11	27	24.14	50	24.01	23.25	-23	712	-3.23%
2020/06/10	1	24.65	15	24.60	24.65	-14	712	-1.96%
2020/06/09	1	24.80	0	0.00	24.80	1	727	0.14%
2020/06/08	2	24.93	0	0.00	24.95	2	744	0.27%
2020/06/05	5	25.08	0	0.00	25.05	5	740	0.68%
2020/06/04	0	0.00	1	25.30	25.30	-1	742	-0.13%
2020/06/03	2	24.55	3	24.70	24.50	-1	735	-0.14%
2020/06/02	15	24.58	0	0.00	24.35	15	732	2.05%
2020/05/29	0	0.00	1	24.55	24.45	-1	720	-0.14%
2020/05/28	2	24.08	2	24.60	24.70	0	721	0.00%
2020/05/27	1	24.15	0	0.00	24.15	1	712	0.14%
2020/05/26	4	24.68	4	24.35	24.35	0	711	0.00%
2020/05/25	4	24.79	4	24.65	24.65	0	711	0.00%
2020/05/22	2	24.50	2	25.05	25.05	0	710	0.00%
2020/05/21	5	24.73	7	24.65	24.65	-2	705	-0.28%
2020/05/20	3	24.50	0	0.00	25.00	3	698	0.43%
2020/05/19	13	24.30	5	24.25	24.25	8	687	1.16%
2020/05/18	5	23.89	2	24.40	24.40	3	685	0.44%
2020/05/15	10	25.00	8	24.77	24.55	2	678	0.29%
2020/05/14	1	24.60	0	0.00	24.30	1	672	0.15%
2020/05/13	2	25.30	1	25.75	25.00	1	677	0.15%
2020/05/12	15	24.97	1	23.55	25.15	14	660	2.12%
2020/05/08	0	0.00	1	24.20	23.60	-1	639	-0.16%
2020/05/04	1	24.40	6	24.25	24.25	-5	620	-0.81%
2020/04/30	9	25.24	3	25.05	25.05	6	613	0.98%
2020/04/29	0	0.00	2	25.95	25.80	-2	598	-0.33%
2020/04/28	13	24.31	0	0.00	24.15	13	565	2.30%
2020/04/27	4	24.13	16	24.21	25.00	-12	552	-2.17%
2020/04/24	6	20.73	2	22.75	22.75	4	515	0.78%
2020/04/22	5	20.00	25	19.84	20.60	-20	501	-3.99%
2020/04/21	3	20.47	4	21.10	20.30	-1	499	-0.20%
2020/04/20	4	21.45	5	21.40	21.40	-1	493	-0.20%
2020/04/17	26	21.80	11	21.45	21.55	15	493	3.04%
2020/04/16	1	21.40	1	21.35	21.45	0	487	0.00%
2020/04/14	1	21.15	0	0.00	21.40	1	482	0.21%
2020/04/13	2	20.90	10	20.76	20.90	-8	480	-1.66%
2020/04/10	5	20.84	0	0.00	21.20	5	484	1.03%
2020/04/09	0	0.00	1	21.15	20.85	-1	486	-0.21%
2020/04/08	2	20.53	1	20.85	20.85	1	480	0.21%
2020/04/07	0	0.00	5	20.32	20.35	-5	471	-1.06%
2020/04/06	0	0.00	4	19.81	19.85	-4	466	-0.86%
2020/03/31	11	19.96	3	19.50	19.50	8	471	1.70%
2020/03/30	2	19.10	4	19.50	19.95	-2	468	-0.43%
2020/03/27	6	19.98	3	19.80	19.80	3	465	0.64%
2020/03/26	7	19.61	1	20.05	20.30	6	453	1.32%
2020/03/25	1	19.00	1	19.55	19.55	0	429	0.00%
2020/03/24	0	0.00	1	17.85	17.80	-1	425	-0.23%
2020/03/23	0	0.00	1	16.20	16.80	-1	418	-0.24%
2020/03/20	3	17.80	0	0.00	17.35	3	415	0.72%
2020/03/18	1	18.60	0	0.00	18.65	1	393	0.25%
2020/03/17	1	18.80	0	0.00	18.55	1	379	0.26%
2020/03/16	5	21.70	0	0.00	20.35	5	340	1.47%
2020/03/12	0	0.00	41	24.25	24.25	-41	372	-11.02%
2020/03/11	2	27.40	0	0.00	26.90	2	364	0.55%
2020/03/06	0	0.00	10	28.55	28.60	-10	357	-2.80%
2020/03/05	6	28.73	0	0.00	28.80	6	356	1.68%
2020/03/03	7	29.00	0	0.00	28.70	7	355	1.97%
2020/02/27	0	0.00	10	29.00	29.05	-10	352	-2.83%
2020/02/14	0	0.00	1	30.50	30.50	-1	369	-0.27%
2020/02/11	5	29.80	0	0.00	29.60	5	370	1.35%
2020/02/10	1	29.10	0	0.00	29.05	1	371	0.27%
2020/02/06	2	29.50	1	29.70	29.70	1	384	0.26%
2020/02/05	0	0.00	4	29.50	29.45	-4	387	-1.03%
2020/02/04	0	0.00	18.2	29.13	29.35	-18.2	388	-4.67%
2020/02/03	2	28.65	0	0.00	28.85	2	391	0.51%
2020/01/31	0	0.00	10	29.90	29.95	-10	387	-2.58%
2020/01/14	0	0.00	10	32.25	32.30	-10	439	-2.27%
2020/01/10	10	32.55	20	32.22	32.10	-10	439	-2.27%
2020/01/08	0	0.00	7	32.00	31.80	-7	440	-1.59%
2020/01/07	0	0.00	20	32.13	32.10	-20	437	-4.57%
2020/01/03	0	0.00	1	33.50	33.25	-1	432	-0.23%
2019/12/26	8	33.58	0	0.00	33.45	8	426	1.87%
2019/12/24	0	0.00	0.1	33.10	33.25	-0.1	432	-0.02%
2019/12/12	0	0.00	1	34.00	33.65	-1	438	-0.23%
2019/12/10	1	35.15	9	34.74	34.35	-8	431	-1.85%
2019/12/06	0	0.00	1	33.75	33.55	-1	378	-0.26%
2019/12/05	5	33.00	0	0.00	32.85	5	366	1.36%
2019/11/20	0	0.00	4	33.00	32.65	-4	437	-0.91%
2019/11/14	5	32.60	0	0.00	32.60	5	441	1.13%
2019/11/12	1	32.15	0	0.00	32.15	1	443	0.23%
2019/11/11	0.7	32.20	0	0.00	32.10	0.7	449	0.15%
2019/11/06	0	0.00	20	33.50	33.50	-20	484	-4.13%
2019/11/05	3	34.00	0	0.00	33.65	3	489	0.61%
2019/11/01	8	33.50	0	0.00	33.40	8	498	1.60%
2019/10/31	0	0.00	2	33.85	33.55	-2	518	-0.39%
2019/10/29	3.1	34.16	0	0.00	33.80	3.1	567	0.55%
2019/10/28	4	34.73	4	34.59	34.35	0	574	0.00%
2019/10/25	12	34.15	8	34.44	34.65	4	579	0.69%
2019/10/22	0	0.00	5	33.10	33.05	-5	580	-0.86%
2019/10/03	19	33.16	0	0.00	33.10	19	872	2.18%
2019/09/27	2	33.00	0	0.00	32.80	2	1,144	0.17%
2019/09/24	5	34.05	0.4	33.90	33.90	4.6	1,290	0.36%
2019/09/18	4	34.11	0	0.00	34.10	4	1,363	0.29%
2019/09/11	1	33.50	0	0.00	33.35	1	1,360	0.07%
2019/09/05	1	34.90	1	34.55	34.45	0	1,374	0.00%
2019/09/04	7	34.91	3	34.83	34.90	4	1,363	0.29%
2019/09/03	8	34.20	0	0.00	34.20	8	1,354	0.59%
2019/08/29	0	0.00	1	34.50	34.60	-1	1,344	-0.07%
2019/08/28	3	33.00	6	33.00	33.50	-3	1,324	-0.23%
2019/08/27	0.7	32.75	0	0.00	32.55	0.7	1,325	0.05%
2019/08/21	1	33.70	0	0.00	33.80	1	1,354	0.07%
2019/08/20	0	0.00	2	34.00	33.65	-2	1,355	-0.15%
2019/08/19	1	33.80	0	0.00	33.80	1	1,365	0.07%
2019/08/16	0.4	33.95	2	33.95	33.85	-1.6	1,369	-0.12%
2019/08/15	2	32.80	0	0.00	33.40	2	1,374	0.15%
2019/08/13	1	34.15	3	33.90	33.90	-2	1,393	-0.14%
2019/08/12	3	34.78	0	0.00	34.40	3	1,401	0.21%
2019/08/08	4	34.75	5	35.20	34.75	-1	1,423	-0.07%
2019/08/07	0	0.00	1	33.80	34.05	-1	1,450	-0.07%
2019/08/06	0	0.00	10	32.78	32.90	-10	1,458	-0.69%
2019/08/05	1	33.90	0	0.00	33.70	1	1,448	0.07%
2019/08/02	1	34.00	5	34.20	33.80	-4	1,442	-0.28%
2019/08/01	1	35.40	0	0.00	35.40	1	1,426	0.07%
2019/07/31	5	37.49	3	37.45	37.75	2	1,409	0.14%
2019/07/30	7	38.32	2	38.05	38.75	5	1,384	0.36%
2019/07/29	3	38.80	9	39.02	38.30	-6	1,385	-0.43%
2019/07/26	4	40.24	4	39.74	39.75	0	1,360	0.00%
2019/07/25	4	40.35	9	40.58	39.90	-5	1,351	-0.37%
2019/07/24	4	40.85	0	0.00	40.55	4	1,337	0.30%
2019/07/23	22	40.85	18	40.68	40.60	4	1,332	0.30%
2019/07/22	2	40.18	5	40.29	40.30	-3	1,309	-0.23%
2019/07/19	3	39.70	1	39.60	39.70	2	1,300	0.15%
2019/07/18	11	40.01	9	39.69	39.55	2	1,288	0.16%
2019/07/17	1	41.80	0	0.00	40.80	1	1,255	0.08%
2019/07/16	29	41.40	21	42.25	42.35	8	1,225	0.65%
2019/07/15	3	40.90	0	0.00	40.75	3	1,175	0.26%
2019/07/12	13	41.14	1	40.80	41.25	12	1,159	1.04%
2019/07/11	15	41.65	5	41.60	41.70	10	1,146	0.87%
2019/07/10	9	40.92	1	41.20	41.70	8	1,129	0.71%
2019/07/09	2	41.75	0	0.00	40.90	2	1,103	0.18%
2019/07/08	19	42.90	11	43.18	42.75	8	1,076	0.74%
2019/07/05	18	41.47	16	41.95	42.00	2	1,045	0.19%
2019/07/04	17	41.67	15	42.22	41.90	2	987	0.20%
2019/07/03	5	38.92	25	38.98	39.20	-20	836	-2.39%
2019/07/02	20	38.13	15	37.94	38.30	5	773	0.65%
2019/07/01	1	37.00	1	36.75	36.75	0	695	0.00%
2019/06/28	1	36.40	4	36.65	36.60	-3	685	-0.44%
2019/06/27	18	36.69	6	36.65	36.75	12	667	1.80%
2019/06/26	5	35.76	5	35.41	36.20	0	637	0.00%
2019/06/25	0	0.00	2	35.03	34.80	-2	615	-0.32%
2019/06/24	2	34.68	0	0.00	34.75	2	611	0.33%
2019/06/21	0	0.00	5	34.49	34.40	-5	605	-0.83%
2019/06/14	0	0.00	7	34.95	34.85	-7	620	-1.13%
2019/06/13	2	35.10	0	0.00	35.10	2	615	0.32%
2019/06/11	8	34.23	0	0.00	34.25	8	629	1.27%
2019/06/05	1	33.70	0	0.00	33.80	1	647	0.15%
2019/06/03	3	33.82	0	0.00	33.65	3	662	0.45%
2019/05/31	1	34.55	0	0.00	34.55	1	660	0.15%
2019/05/29	6	36.19	0	0.00	35.00	6	667	0.90%
2019/05/28	0	0.00	2	35.00	35.50	-2	652	-0.31%
2019/05/27	2	34.58	0	34.55	34.60	2	650	0.31%
2019/05/24	3	34.90	7	35.30	34.90	-4	658	-0.61%
2019/05/23	9	34.59	3	34.77	35.00	6	683	0.88%
2019/05/21	3	35.15	0	0.00	35.15	3	733	0.41%
2019/05/20	0	0.00	12	35.28	35.40	-12	744	-1.61%
2019/05/17	1	35.00	0	0.00	34.60	1	766	0.13%
2019/05/16	9	35.57	5	35.35	35.10	4	752	0.53%
2019/05/15	28	34.86	12	35.52	35.35	16	735	2.18%
2019/05/14	2	32.03	0	0.00	32.95	2	688	0.29%
2019/05/13	0	0.00	4	32.25	32.15	-4	684	-0.58%
2019/05/09	1	33.05	3	33.18	32.85	-2	695	-0.29%
2019/05/08	1	34.00	0	0.00	33.75	1	710	0.14%
2019/05/07	7.5	34.24	0	0.00	34.00	7.5	718	1.04%
2019/04/30	1	32.25	1	32.45	32.45	0	700	0.00%
2019/04/26	1	33.95	21	33.64	33.45	-20	772	-2.59%
2019/04/24	1	34.15	0	0.00	34.10	1	774	0.13%
2019/03/27	0	0.00	1	35.25	35.15	-1	767	-0.13%
2019/03/25	1	35.00	0	0.00	35.00	1	763	0.13%
2019/03/19	0	0.00	1	36.00	36.15	-1	742	-0.13%
2019/03/15	1	36.20	1	37.00	36.00	0	745	0.00%
2019/03/13	2	36.63	0	0.00	36.50	2	726	0.28%
2019/03/08	0	0.00	0.1	36.00	36.00	-0.1	723	-0.02%
2019/03/07	0	0.00	2	36.80	35.50	-2	721	-0.28%
2019/03/06	0	0.00	3	36.15	36.05	-3	710	-0.42%
2019/03/04	0	0.00	2	36.20	36.35	-2	697	-0.29%
2019/02/25	25	36.04	23	36.08	36.05	2	668	0.30%
2019/02/22	3	36.83	1	36.00	35.85	2	657	0.30%
2019/02/21	4	35.53	6	36.39	36.65	-2	617	-0.32%
2019/02/19	0	0.00	4	35.10	34.90	-4	555	-0.72%
2019/02/18	4	34.80	4	34.40	35.40	0	532	0.00%
2019/02/14	2	33.83	0	0.00	33.40	2	501	0.40%
2019/02/12	5	33.64	0	0.00	33.50	5	485	1.03%
2019/01/23	1	32.35	0	0.00	32.55	1	424	0.24%
2019/01/21	0	0.00	1	33.30	33.45	-1	417	-0.24%
2019/01/18	1	34.00	1	33.40	33.65	0	415	0.00%
2019/01/17	4	33.86	18	34.83	33.85	-14	405	-3.46%
2019/01/10	6	32.88	0	0.00	32.40	6	320	1.87%
2019/01/09	3	32.60	0	0.00	32.10	3	310	0.97%
2019/01/08	2	32.30	0	0.00	31.50	2	304	0.66%
2019/01/07	4	32.26	0	0.00	32.00	4	302	1.32%
2018/12/28	0	0.00	1	33.45	31.20	-1	306	-0.33%
2018/12/12	0	0.00	1	31.20	31.00	-1	273	-0.37%
2018/12/10	1	31.00	0	0.00	30.50	1	272	0.37%
2018/11/15	0	0.00	5	30.20	30.10	-5	265	-1.88%
2018/11/14	0	0.00	10	31.00	30.95	-10	267	-3.74%
2018/11/13	0.5	31.90	0	0.00	31.95	0.5	272	0.16%
2018/11/09	5	31.50	1	30.75	31.50	4	296	1.35%
2018/11/02	2	29.85	0	0.00	29.90	2	372	0.54%
2018/11/01	5	29.90	0	0.00	29.90	5	394	1.27%
2018/10/30	2	28.00	0	0.00	28.05	2	409	0.49%
2018/10/26	1	27.85	0	0.00	27.85	1	416	0.24%
2018/10/16	0	0.00	22	29.40	29.60	-22	459	-4.78%
2018/10/11	1	29.55	0	0.00	29.50	1	461	0.22%
2018/09/28	0	0.00	0.1	37.00	35.05	-0.1	498	-0.02%
2018/09/10	1	35.00	1	34.05	34.10	0	586	0.00%
2018/08/29	0	0.00	1	39.80	39.60	-1	820	-0.12%
2018/08/17	11	39.65	0	0.00	39.20	11	1,128	0.97%
2018/08/16	1	39.30	0	0.00	38.75	1	1,122	0.09%
2018/08/15	2	40.13	2	40.55	40.10	0	1,097	0.00%
2018/08/13	3	44.40	1	45.10	44.55	2	1,068	0.19%
2018/08/10	10	46.68	0	0.00	46.15	10	1,058	0.95%
2018/08/09	1	46.50	0	0.00	46.65	1	1,051	0.10%
2018/08/06	0	0.00	4	51.90	52.60	-4	1,015	-0.39%
2018/08/02	1	51.40	2	51.80	51.30	-1	1,014	-0.10%
2018/07/26	1	52.50	0	0.00	52.40	1	989	0.10%
2018/07/20	0	0.00	1	51.00	50.70	-1	976	-0.10%
2018/07/18	0	0.00	1	51.10	50.30	-1	989	-0.10%
2018/07/17	0	0.00	1	51.00	51.00	-1	987	-0.10%
2018/07/16	1	51.20	0	0.00	51.00	1	988	0.10%
2018/07/11	2	51.20	9	50.89	50.80	-7	985	-0.71%
2018/07/10	0	0.00	5	51.90	51.30	-5	986	-0.51%
2018/07/09	0	0.00	15	50.50	50.40	-15	977	-1.53%
2018/07/06	3	51.10	0	0.00	50.50	3	989	0.30%
2018/07/05	5	51.50	0	0.00	50.50	5	988	0.51%
2018/07/03	10	51.20	0	0.00	49.90	10	994	1.01%
2018/06/29	5	51.40	0	0.00	51.00	5	1,005	0.50%
2018/06/28	1	49.40	0	0.00	49.60	1	998	0.10%
2018/06/25	2	50.75	0	0.00	50.60	2	1,004	0.20%
2018/06/20	0	0.00	20	50.20	50.30	-20	1,025	-1.95%
2018/06/19	6	51.75	0	0.00	51.60	6	1,024	0.59%
2018/06/14	5	52.60	0	0.00	53.00	5	1,011	0.49%
2018/06/13	9	53.84	25	54.36	52.80	-16	988	-1.62%
2018/06/11	1	54.60	2	55.00	55.50	-1	942	-0.11%
2018/06/08	1	56.10	0	0.00	55.50	1	909	0.11%
2018/06/07	1	56.60	17	55.96	56.40	-16	878	-1.82%
2018/06/06	28	56.79	6	57.28	56.50	22	847	2.60%
2018/06/05	3	55.80	15	54.81	54.60	-12	815	-1.47%
2018/06/04	18	57.84	16	57.68	55.60	2	785	0.25%
2018/06/01	7	52.16	11	53.13	53.60	-4	694	-0.58%
2018/05/31	7	51.66	12	51.38	51.10	-5	656	-0.76%
2018/05/30	5	51.80	1	51.30	51.40	4	662	0.60%
2018/05/29	12	51.06	1	51.30	50.60	11	646	1.70%
2018/05/28	6	49.52	3	50.35	50.90	3	633	0.47%
2018/05/25	0	0.00	4	48.60	48.40	-4	611	-0.65%
2018/05/24	0	0.00	1	48.90	48.85	-1	615	-0.16%
2018/05/23	1	48.30	1	48.90	48.50	0	619	0.00%
2018/05/21	10	48.23	0	0.00	48.10	10	629	1.59%
2018/05/17	0	0.00	3	46.75	46.70	-3	644	-0.47%
2018/05/14	1	48.15	0	0.00	48.00	1	732	0.14%
2018/04/30	2	47.20	0	0.00	47.20	2	919	0.22%
2018/04/26	3	47.30	0	0.00	46.20	3	1,046	0.29%
2018/04/25	0	0.00	1	46.90	46.90	-1	1,069	-0.09%
2018/04/24	1	47.65	0	0.00	46.80	1	1,105	0.09%
2018/04/23	5	48.75	0	0.00	48.70	5	1,108	0.45%
2018/04/18	1	49.00	4	49.50	49.30	-3	1,136	-0.26%
2018/04/13	1	50.40	2	51.30	50.40	-1	1,208	-0.08%
2018/04/09	5	48.45	0	0.00	48.45	5	1,416	0.35%
2018/04/03	1	48.75	0	0.00	48.80	1	1,534	0.07%
2018/04/02	2	51.00	0	0.00	49.80	2	1,562	0.13%
2018/03/29	0	0.00	1	50.30	50.50	-1	1,864	-0.05%
2018/03/28	1	50.00	0	0.00	49.80	1	2,057	0.05%
2018/03/27	3	49.55	5	50.35	50.70	-2	2,289	-0.09%
2018/03/26	1	49.00	0	0.00	48.50	1	2,367	0.04%
2018/03/23	6	48.52	1	49.10	49.00	5	2,397	0.21%
2018/03/22	2	50.00	0	0.00	49.95	2	2,467	0.08%
2018/03/20	1	50.50	0	0.00	51.20	1	2,550	0.04%
2018/03/19	1	51.00	0	0.00	51.00	1	2,779	0.04%
2018/03/16	0	0.00	90	51.03	50.90	-90	2,995	-3.00%
2018/03/15	5	51.80	1	51.80	51.60	4	3,147	0.13%
2018/03/12	2	52.10	0	0.00	51.80	2	3,217	0.06%
2018/03/07	61	55.49	8	54.71	53.80	53	3,264	1.62%
2018/03/06	4	53.58	4	52.83	52.60	0	3,239	0.00%
2018/03/05	53	52.90	4	52.53	52.30	49	3,244	1.51%
2018/03/02	0	0.00	1	50.80	50.80	-1	3,242	-0.03%
2018/03/01	1	50.10	0	0.00	50.50	1	3,256	0.03%
2018/02/27	1	51.30	0	0.00	51.30	1	3,299	0.03%
2018/02/23	3	52.07	1	52.00	51.90	2	3,451	0.06%
2018/02/22	0	0.00	1	52.40	51.80	-1	3,474	-0.03%
2018/02/21	1	51.20	0	0.00	50.90	1	3,489	0.03%
2018/02/12	1	50.10	0	0.00	50.10	1	3,545	0.03%
2018/02/09	5	49.20	0	0.00	49.60	5	3,600	0.14%
2018/02/08	5	51.36	7	50.81	50.50	-2	3,688	-0.05%
2018/02/06	7	50.59	2	50.20	49.20	5	3,767	0.13%
2018/02/05	1	54.10	0	0.00	54.40	1	3,759	0.03%
2018/02/01	0	0.00	1	56.60	56.20	-1	3,776	-0.03%
2018/01/31	1	55.80	3	57.20	57.10	-2	3,791	-0.05%
2018/01/30	3	55.53	30	56.35	55.10	-27	3,780	-0.71%
2018/01/29	1	57.20	1	57.50	56.90	0	3,762	0.00%
2018/01/26	40	57.30	15	57.93	58.30	25	3,774	0.66%
2018/01/25	2	56.25	2	56.60	55.70	0	3,735	0.00%
2018/01/24	0	0.00	0.1	56.50	56.50	-0.1	3,716	0.00%
2018/01/23	4.2	55.62	0	0.00	55.30	4.2	3,691	0.12%
2018/01/22	7	57.47	2	56.60	56.00	5	3,649	0.14%
2018/01/19	6	59.90	0	0.00	59.20	6	3,565	0.17%
2018/01/18	6	60.63	8	61.20	60.90	-2	3,540	-0.06%
2018/01/17	7	59.43	1	59.70	59.40	6	3,512	0.17%
2018/01/16	2	58.90	3	59.70	59.10	-1	3,500	-0.03%
2018/01/15	0	0.00	2	59.70	58.80	-2	3,487	-0.06%
2018/01/11	7	59.41	0	0.00	58.60	7	3,461	0.20%
2018/01/10	0	0.00	3	60.30	59.50	-3	3,448	-0.09%
2018/01/09	10	59.81	62	60.08	59.20	-52	3,428	-1.52%
2018/01/08	4	62.15	11	61.13	60.80	-7	3,371	-0.21%
2018/01/05	3	62.80	0	0.00	62.40	3	3,332	0.09%
2018/01/04	11	63.98	5	62.70	62.70	6	3,288	0.18%
2018/01/03	2	64.50	3	65.07	64.50	-1	3,232	-0.03%
2018/01/02	7	66.19	14.2	65.69	66.90	-7.2	3,136	-0.23%