達方 (8163)-高橋券商分點個股進出

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
60.6
漲跌
▲0.5
漲幅
+0.83%
成交量
1,124張
產業
上市電腦週邊類股▲0.06%
476人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

達方 (8163)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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	2	60.60	1	60.30	60.10	1	2,196	0.05%
2024/04/12	0	0.00	1	62.20	62.00	-1	2,221	-0.05%
2024/04/11	4	61.50	0	0.00	61.50	4	2,301	0.17%
2024/04/10	0	0.00	7	62.24	62.60	-7	2,301	-0.30%
2024/04/09	2	62.05	1	61.80	62.10	1	2,312	0.04%
2024/04/08	0	0.00	3	63.87	63.50	-3	2,321	-0.13%
2024/04/03	2	64.05	17	63.49	63.60	-15	2,345	-0.64%
2024/04/02	2	62.60	0	0.00	63.00	2	2,325	0.09%
2024/04/01	1	62.70	0	0.00	62.90	1	2,322	0.04%
2024/03/29	2	62.05	0	0.00	62.30	2	2,319	0.09%
2024/03/28	2	62.60	0	0.00	62.30	2	2,320	0.09%
2024/03/27	0	0.00	1	63.20	63.00	-1	2,317	-0.04%
2024/03/26	8	62.08	2	61.80	61.90	6	2,323	0.26%
2024/03/25	4	63.05	0	0.00	62.80	4	2,309	0.17%
2024/03/22	1	64.80	2	64.70	64.30	-1	2,308	-0.04%
2024/03/21	19	62.89	2	62.50	64.10	17	2,289	0.74%
2024/03/20	31	62.91	5	63.16	62.40	26	2,288	1.14%
2024/03/19	3	61.77	1	61.20	61.90	2	2,245	0.09%
2024/03/18	0	0.00	1	60.50	60.80	-1	2,237	-0.04%
2024/03/15	2	60.15	1	60.90	60.00	1	2,241	0.04%
2024/03/14	2	60.30	0	0.00	60.60	2	2,225	0.09%
2024/03/13	20	60.90	0	0.00	60.70	20	2,220	0.90%
2024/03/12	10	60.10	1	59.90	60.50	9	2,229	0.40%
2024/03/11	1	59.30	0	0.00	59.60	1	2,243	0.04%
2024/03/08	0	0.00	2.2	60.00	60.00	-2.2	2,235	-0.10%
2024/03/07	2	61.20	0	0.00	61.00	2	2,216	0.09%
2024/03/06	9	60.66	1	60.70	61.70	8	2,159	0.37%
2024/03/05	2	59.90	29.1	60.44	61.40	-27.1	1,963	-1.38%
2024/03/04	0	0.00	2.1	55.89	55.90	-2.1	1,648	-0.13%
2024/03/01	0	0.00	0.1	53.70	54.40	-0.1	1,616	0.00%
2024/02/27	0	0.00	1.1	53.50	53.40	-1.1	1,576	-0.07%
2024/02/26	0	0.00	1	52.70	52.70	-1	1,585	-0.06%
2024/02/23	2	52.15	0	0.00	52.00	2	1,651	0.12%
2024/02/22	0	0.00	0.1	53.00	52.80	-0.1	1,661	0.00%
2024/02/21	2	52.70	1.1	52.77	52.50	0.9	1,686	0.05%
2024/02/19	0	0.00	1.1	52.57	52.60	-1.1	1,748	-0.06%
2024/02/16	0	0.00	3	52.03	52.10	-3	1,775	-0.17%
2024/02/05	2.1	50.40	0	0.00	50.60	2.1	1,824	0.11%
2024/02/02	1.2	50.88	0	0.00	50.70	1.2	1,867	0.06%
2024/01/31	5	50.90	1	51.10	50.90	4	1,987	0.20%
2024/01/30	3	51.23	0	0.00	51.00	3	2,045	0.15%
2024/01/29	1.1	51.61	0	0.00	51.70	1.1	2,257	0.05%
2024/01/26	0	0.00	1	52.30	51.70	-1	2,509	-0.04%
2024/01/25	2	51.70	0	0.00	51.50	2	2,513	0.08%
2024/01/22	0	0.00	1	52.60	52.50	-1	2,489	-0.04%
2024/01/19	0	0.00	1	52.20	51.90	-1	2,481	-0.04%
2024/01/18	2	51.20	5	51.00	51.30	-3	2,479	-0.12%
2024/01/17	1	51.70	0	0.00	51.90	1	2,471	0.04%
2024/01/15	2	52.35	0	0.00	52.20	2	2,445	0.08%
2024/01/12	1.1	51.53	0	0.00	51.60	1.1	2,440	0.05%
2024/01/10	0	0.00	5	51.98	51.90	-5	2,433	-0.21%
2024/01/08	6	52.85	0	0.00	52.60	6	2,408	0.25%
2024/01/05	1	55.70	9	55.68	54.90	-8	2,360	-0.34%
2024/01/03	5	55.50	0	0.00	55.30	5	2,241	0.22%
2024/01/02	0	0.00	5.1	55.09	55.60	-5.1	2,210	-0.23%
2023/12/29	0	0.00	1	54.30	54.20	-1	2,162	-0.05%
2023/12/28	2	53.30	2	53.05	53.10	0	2,121	0.00%
2023/12/26	7	52.30	0	0.00	52.20	7	2,092	0.33%
2023/12/25	2.1	51.91	0	0.00	51.80	2.1	2,082	0.10%
2023/12/22	1	52.50	0	0.00	52.50	1	2,066	0.05%
2023/12/21	5	52.64	1	52.60	52.60	4	2,052	0.19%
2023/12/20	3	53.77	0	0.00	53.70	3	2,025	0.15%
2023/12/19	6.1	53.50	2	53.20	53.00	4.1	2,003	0.20%
2023/12/14	0	0.00	10	56.50	56.70	-10	1,889	-0.53%
2023/12/13	0	0.00	2	55.75	55.80	-2	1,859	-0.11%
2023/12/12	10	55.15	3	55.57	55.30	7	1,830	0.38%
2023/12/11	5	55.12	1	54.90	54.90	4	1,814	0.22%
2023/12/08	1	54.90	1	54.80	54.80	0	1,799	0.00%
2023/12/07	1	54.80	0	0.00	54.50	1	1,785	0.06%
2023/12/06	5	55.70	2	55.45	55.40	3	1,757	0.17%
2023/12/05	12	54.76	0	0.00	54.80	12	1,714	0.70%
2023/12/04	2	55.00	7	55.21	55.00	-5	1,687	-0.30%
2023/12/01	0	0.00	4	53.50	53.50	-4	1,625	-0.25%
2023/11/30	0	0.00	3	53.83	52.70	-3	1,593	-0.19%
2023/11/28	0	0.00	1	52.00	52.10	-1	1,527	-0.07%
2023/11/27	2	51.00	0	0.00	50.90	2	1,508	0.13%
2023/11/22	0	0.00	6	52.32	52.60	-6	1,452	-0.41%
2023/11/21	0	0.00	2	51.30	51.10	-2	1,379	-0.15%
2023/11/17	1	50.80	11	51.64	51.60	-10	1,329	-0.75%
2023/11/16	0	0.00	11	50.81	50.90	-11	1,267	-0.87%
2023/11/15	0	0.00	4	50.85	50.60	-4	1,249	-0.32%
2023/11/14	2	50.40	1	51.40	50.20	1	1,211	0.08%
2023/11/13	1	50.70	20	51.00	51.00	-19	1,175	-1.62%
2023/11/10	0	0.00	1	51.20	51.40	-1	1,116	-0.09%
2023/11/09	0	0.00	3	50.73	50.90	-3	1,063	-0.28%
2023/11/08	1	50.10	7	50.18	50.00	-6	974	-0.62%
2023/11/07	5	49.00	1	49.18	49.85	4	936	0.43%
2023/11/06	3	49.68	10.5	50.33	49.70	-7.5	881	-0.85%
2023/11/03	2.5	48.44	13	48.54	48.85	-10.5	661	-1.59%
2023/11/01	0	0.00	1	43.90	44.25	-1	428	-0.23%
2023/10/27	0	0.00	1	43.15	43.10	-1	437	-0.23%
2023/10/25	0	0.00	1	43.45	43.40	-1	452	-0.22%
2023/10/19	1	42.60	0	0.00	42.60	1	483	0.21%
2023/10/18	2	42.70	0	0.00	44.00	2	481	0.42%
2023/10/17	2	43.05	0	0.00	43.05	2	475	0.42%
2023/10/16	0	0.00	1	43.65	43.80	-1	486	-0.21%
2023/10/13	1	43.85	0	0.00	43.85	1	493	0.20%
2023/10/06	1	43.00	0	0.00	43.15	1	525	0.19%
2023/09/28	1	42.90	0	0.00	43.15	1	663	0.15%
2023/09/22	1	43.20	0	0.00	43.25	1	717	0.14%
2023/09/11	0	0.00	1	44.00	43.75	-1	778	-0.13%
2023/09/07	1.5	43.60	0	0.00	43.65	1.5	794	0.19%
2023/09/06	0	0.00	2	44.15	44.20	-2	798	-0.25%
2023/09/01	4	43.80	3	44.15	44.20	1	811	0.12%
2023/08/31	0	0.00	4	43.34	43.60	-4	807	-0.50%
2023/08/30	3	42.70	0	0.00	42.85	3	807	0.37%
2023/08/25	1	42.00	0.1	42.70	42.50	0.9	835	0.11%
2023/08/24	1	42.10	0	0.00	42.15	1	839	0.12%
2023/08/21	0	0.00	1	42.90	42.80	-1	876	-0.11%
2023/08/17	0.1	42.20	0	0.00	42.00	0.1	895	0.01%
2023/08/16	4	41.90	0	0.00	41.70	4	909	0.44%
2023/08/14	1	41.40	0	0.00	41.75	1	931	0.11%
2023/08/11	3	41.82	0	0.00	41.75	3	940	0.32%
2023/08/10	1	41.80	0	0.00	42.05	1	949	0.11%
2023/08/04	0	0.00	1	43.65	43.80	-1	924	-0.11%
2023/08/01	1	43.60	0	0.00	43.80	1	915	0.11%
2023/07/31	1	43.90	0	0.00	43.90	1	911	0.11%
2023/07/25	1	44.00	0	0.00	44.20	1	889	0.11%
2023/07/24	0	0.00	2	44.03	44.30	-2	882	-0.23%
2023/07/20	10	44.85	0	0.00	45.05	10	882	1.13%
2023/07/19	2	45.10	0	0.00	44.35	2	878	0.23%
2023/07/18	0	0.00	5	45.45	45.50	-5	881	-0.57%
2023/07/17	0	0.00	2	46.00	46.00	-2	880	-0.23%
2023/07/13	0	0.00	1	45.60	45.15	-1	869	-0.11%
2023/07/12	0	0.00	1	45.00	45.15	-1	858	-0.12%
2023/07/11	0	0.00	1	43.80	43.50	-1	840	-0.12%
2023/07/10	9	46.62	0	0.00	46.00	9	821	1.10%
2023/07/07	5	46.90	0	0.00	46.75	5	810	0.62%
2023/07/05	0	0.00	1	47.70	47.35	-1	824	-0.12%
2023/07/04	0	0.00	3	46.90	47.60	-3	820	-0.37%
2023/06/30	1	46.35	0	0.00	46.30	1	805	0.12%
2023/06/29	1	46.55	0	0.00	46.70	1	803	0.12%
2023/06/27	1	45.40	0	0.00	45.30	1	792	0.13%
2023/06/21	1	47.10	0	0.00	46.70	1	780	0.13%
2023/06/16	0	0.00	2	47.90	47.85	-2	781	-0.26%
2023/06/15	1	47.85	3	48.20	47.85	-2	777	-0.26%
2023/06/14	0	0.00	8	48.04	47.95	-8	772	-1.04%
2023/06/12	0	0.00	10	47.07	47.10	-10	764	-1.31%
2023/06/09	0.1	46.65	0	0.00	46.70	0.1	761	0.01%
2023/06/07	0	0.00	1	47.30	47.30	-1	789	-0.13%
2023/06/02	0	0.00	11	47.22	47.40	-11	965	-1.14%
2023/05/31	1	46.95	0	0.00	47.00	1	959	0.10%
2023/05/23	0	0.00	2	46.80	46.90	-2	912	-0.22%
2023/05/22	0	0.00	7	46.16	46.30	-7	898	-0.78%
2023/05/19	0	0.00	1	45.50	45.55	-1	883	-0.11%
2023/05/17	0	0.00	12	45.29	45.40	-12	864	-1.39%
2023/05/16	0	0.00	11	45.05	45.10	-11	855	-1.29%
2023/05/11	1	44.00	0	0.00	44.00	1	915	0.11%
2023/05/10	0	0.00	12	44.66	44.65	-12	915	-1.31%
2023/05/09	0	0.00	1	44.65	44.65	-1	918	-0.11%
2023/05/02	0	0.00	2	44.40	44.40	-2	931	-0.21%
2023/04/28	0	0.00	2	43.80	43.90	-2	934	-0.21%
2023/04/26	0	0.00	2	43.13	43.35	-2	933	-0.21%
2023/04/21	0	0.00	3.2	43.63	43.20	-3.2	924	-0.35%
2023/04/18	0	0.00	10	44.57	44.55	-10	902	-1.11%
2023/04/14	3	44.68	0	0.00	44.40	3	887	0.34%
2023/04/13	1	44.65	0	0.00	44.55	1	879	0.11%
2023/04/12	12	45.30	5	44.94	45.30	7	865	0.81%
2023/04/11	2	44.45	10	44.55	44.50	-8	837	-0.96%
2023/04/10	1	44.15	15	44.27	44.90	-14	825	-1.70%
2023/04/07	0	0.00	29	44.33	44.15	-29	783	-3.70%
2023/04/06	1	44.05	0	0.00	44.50	1	777	0.13%
2023/03/31	0	0.00	1	44.20	44.10	-1	763	-0.13%
2023/03/30	0	0.00	1	44.05	44.05	-1	763	-0.13%
2023/03/29	0	0.00	2	43.70	43.75	-2	760	-0.26%
2023/03/28	1	43.70	6	44.13	43.65	-5	763	-0.65%
2023/03/27	1	44.05	0	0.00	44.05	1	759	0.13%
2023/03/24	1	44.20	0	0.00	44.10	1	762	0.13%
2023/03/20	0	0.00	3	43.40	43.35	-3	741	-0.40%
2023/03/17	5	43.10	0	0.00	43.30	5	744	0.67%
2023/03/16	10	42.60	0	0.00	42.60	10	742	1.35%
2023/03/14	5	43.80	0	0.00	43.50	5	740	0.68%
2023/03/13	0	0.00	1	43.55	43.60	-1	738	-0.14%
2023/03/10	3	43.80	10	43.81	43.85	-7	726	-0.96%
2023/03/09	3	44.40	2.8	44.60	44.50	0.2	713	0.03%
2023/03/08	8	44.21	21	44.47	44.70	-13	671	-1.94%
2023/03/06	2	41.83	4	41.95	41.95	-2	569	-0.35%
2023/03/02	0	0.00	1	41.60	41.60	-1	557	-0.18%
2023/02/20	0	0.00	2	41.30	41.25	-2	543	-0.37%
2023/02/16	0	0.00	1	41.00	40.85	-1	544	-0.18%
2023/02/07	3	40.20	3	40.20	40.20	0	473	0.00%
2023/02/03	2	40.45	1	40.40	40.45	1	457	0.22%
2023/02/02	0	0.00	1	40.00	40.15	-1	447	-0.22%
2023/02/01	4	39.60	0	0.00	39.60	4	437	0.91%
2023/01/13	3	38.60	0	0.00	38.50	3	423	0.71%
2023/01/12	2	38.70	0	0.00	38.70	2	434	0.46%
2023/01/10	3	38.70	0	0.00	39.00	3	436	0.69%
2022/12/26	2	38.35	2	38.30	38.20	0	477	0.00%
2022/12/15	1	38.80	0	0.00	38.80	1	472	0.21%
2022/12/13	0	0.00	2	38.50	38.50	-2	476	-0.42%
2022/12/12	2	38.78	0	0.00	38.75	2	477	0.42%
2022/12/07	2	38.73	0	0.00	38.70	2	494	0.40%
2022/12/02	0	0.00	1	40.60	40.50	-1	485	-0.21%
2022/12/01	1	40.45	0	0.00	40.50	1	484	0.21%
2022/11/29	1	40.00	1	40.15	40.20	0	475	0.00%
2022/11/28	3	40.07	1	40.15	39.85	2	455	0.44%
2022/11/22	4	38.91	0	0.00	39.10	4	431	0.93%
2022/11/17	0	0.00	1	39.30	39.45	-1	438	-0.23%
2022/11/16	0	0.00	3	39.00	38.95	-3	439	-0.68%
2022/11/11	0	0.00	1	39.10	38.80	-1	446	-0.22%
2022/11/09	0	0.00	2	39.10	39.25	-2	440	-0.45%
2022/11/07	1	38.50	0	0.00	38.60	1	442	0.23%
2022/11/02	0	0.00	5	38.78	38.90	-5	479	-1.04%
2022/11/01	0	0.00	1	38.15	38.40	-1	482	-0.21%
2022/10/31	0	0.00	1	37.80	37.85	-1	506	-0.20%
2022/10/27	2	37.88	1	37.80	37.85	1	518	0.19%
2022/10/24	3	37.50	1	37.55	37.50	2	523	0.38%
2022/10/21	2	36.95	0	0.00	37.05	2	524	0.38%
2022/10/20	2	37.65	0	0.00	37.15	2	528	0.38%
2022/10/17	1	37.40	0	0.00	37.50	1	522	0.19%
2022/09/28	3	38.67	0	0.00	38.50	3	595	0.50%
2022/09/26	1	40.00	0	0.00	39.55	1	620	0.16%
2022/09/16	0	0.00	1	43.00	42.35	-1	676	-0.15%
2022/09/15	5	42.50	4	42.58	42.75	1	683	0.15%
2022/09/13	0	0.00	1	41.80	41.80	-1	675	-0.15%
2022/09/12	3	41.50	0	0.00	41.45	3	684	0.44%
2022/09/08	1	40.45	0	0.00	41.00	1	688	0.15%
2022/09/07	2	39.93	0	0.00	39.90	2	692	0.29%
2022/08/30	0	0.00	1	41.05	41.20	-1	701	-0.14%
2022/08/19	0	0.00	1	41.80	41.80	-1	706	-0.14%
2022/08/17	0	0.00	1	41.20	41.05	-1	710	-0.14%
2022/08/16	1	41.40	0	0.00	41.15	1	719	0.14%
2022/08/12	0	0.00	0.4	41.45	41.45	-0.4	721	-0.06%
2022/08/11	1	41.40	0	0.00	41.75	1	725	0.14%
2022/08/10	2.4	41.38	5	41.13	41.40	-2.6	723	-0.36%
2022/08/09	8	39.93	5	40.01	39.95	3	697	0.43%
2022/08/05	0	0.00	3	40.60	40.45	-3	710	-0.42%
2022/08/04	1	38.80	0	0.00	39.05	1	706	0.14%
2022/08/03	2	38.90	0	0.00	39.05	2	725	0.28%
2022/08/02	1	39.20	3	39.35	39.25	-2	738	-0.27%
2022/07/27	1	39.00	0	0.00	39.85	1	891	0.11%
2022/07/25	1	39.60	0	0.00	39.75	1	902	0.11%
2022/07/22	0	0.00	3.1	39.75	39.70	-3.1	914	-0.33%
2022/07/20	1	38.95	2	39.25	39.10	-1	947	-0.11%
2022/07/19	2	39.15	0.1	39.30	39.30	2	971	0.20%
2022/07/15	3	37.97	0	0.00	37.80	3	1,014	0.30%
2022/07/14	0	0.00	5	37.75	38.20	-5	1,071	-0.47%
2022/07/13	0	0.00	2	37.50	37.55	-2	1,105	-0.18%
2022/07/08	0	0.00	1	37.25	37.40	-1	1,132	-0.09%
2022/07/07	4	36.39	0	0.00	36.60	4	1,128	0.35%
2022/07/06	17	38.90	0	0.00	38.60	17	1,109	1.53%
2022/07/05	2.1	39.70	0	0.00	39.80	2.1	1,100	0.19%
2022/07/01	1	38.80	0	0.00	38.80	1	1,108	0.09%
2022/06/30	12	40.46	0	0.00	40.45	12	1,095	1.09%
2022/06/29	0	0.00	1	41.60	41.65	-1	1,087	-0.09%
2022/06/28	1	42.15	0	0.00	42.00	1	1,115	0.09%
2022/06/27	0	0.00	3	42.55	42.50	-3	1,168	-0.26%
2022/06/22	5	41.60	0	0.00	41.40	5	1,181	0.42%
2022/06/20	2	41.15	2	41.20	40.80	0	1,221	0.00%
2022/06/17	1	41.75	0	0.00	41.65	1	1,221	0.08%
2022/06/14	2	42.10	1	42.40	42.40	1	1,324	0.08%
2022/06/13	6	42.79	0	0.00	42.65	6	1,365	0.44%
2022/06/08	1	44.10	0	0.00	44.00	1	1,490	0.07%
2022/05/30	1	43.75	0	0.00	43.80	1	1,778	0.06%
2022/05/27	5	43.35	1	43.40	43.35	4	1,775	0.23%
2022/05/25	0	0.00	1	43.10	43.05	-1	1,784	-0.06%
2022/05/19	0	0.00	3	42.27	42.30	-3	1,791	-0.17%
2022/05/18	3	42.85	0	0.00	42.90	3	1,785	0.17%
2022/05/17	3	42.65	0	0.00	42.65	3	1,784	0.17%
2022/05/16	2	42.80	2	42.25	42.30	0	1,784	0.00%
2022/05/13	0	0.00	1	42.00	42.30	-1	1,779	-0.06%
2022/05/12	2	42.20	2	41.80	41.20	0	1,785	0.00%
2022/05/09	6	44.00	0	0.00	43.00	6	1,758	0.34%
2022/05/06	3	45.20	4	45.10	45.20	-1	1,721	-0.06%
2022/05/05	4	45.78	0.3	45.80	45.75	3.7	1,706	0.22%
2022/05/04	1	47.60	3	46.13	45.80	-2	1,685	-0.12%
2022/05/03	0	0.00	3	47.70	47.75	-3	1,639	-0.18%
2022/04/29	5	47.64	5	47.75	47.40	0	1,646	0.00%
2022/04/28	5	47.40	2	47.55	47.25	3	1,654	0.18%
2022/04/27	1	47.25	2	47.08	46.95	-1	1,650	-0.06%
2022/04/26	2	48.80	1	49.00	48.60	1	1,630	0.06%
2022/04/25	1	48.50	0	0.00	48.20	1	1,627	0.06%
2022/04/22	0	0.00	1	50.10	49.95	-1	1,607	-0.06%
2022/04/21	1	50.60	6	50.72	50.40	-5	1,612	-0.31%
2022/04/20	1	49.95	10	50.17	50.40	-9	1,577	-0.57%
2022/04/19	4	49.49	4	49.50	49.65	0	1,530	0.00%
2022/04/15	0	0.00	1	49.10	48.80	-1	1,523	-0.07%
2022/04/14	5	49.05	2	49.00	48.90	3	1,554	0.19%
2022/04/12	1	47.80	0	0.00	47.85	1	1,602	0.06%
2022/04/11	1	47.80	0	0.00	47.80	1	1,626	0.06%
2022/04/08	2	48.05	1	48.30	48.20	1	1,658	0.06%
2022/04/07	3	48.57	0	0.00	47.90	3	1,710	0.18%
2022/04/06	2	49.03	0	0.00	49.15	2	1,868	0.11%
2022/04/01	0	0.00	3	49.35	49.35	-3	1,886	-0.16%
2022/03/31	0	0.00	3	49.70	49.70	-3	1,917	-0.16%
2022/03/30	0	0.00	2	49.93	50.20	-2	1,983	-0.10%
2022/03/28	1	48.65	0	0.00	49.10	1	1,958	0.05%
2022/03/24	0	0.00	4	49.63	49.50	-4	1,976	-0.20%
2022/03/22	7	49.40	0	0.00	49.50	7	2,110	0.33%
2022/03/21	2	49.40	0	0.00	49.30	2	2,122	0.09%
2022/03/18	2	49.20	0	0.00	48.40	2	2,142	0.09%
2022/03/17	2	49.43	4	49.50	49.35	-2	2,134	-0.09%
2022/03/16	1	49.40	5.1	49.00	49.50	-4.1	2,147	-0.19%
2022/03/15	4	49.15	0	0.00	49.00	4	2,170	0.18%
2022/03/14	1	49.35	5.1	49.40	49.35	-4.1	2,218	-0.18%
2022/03/11	0	0.00	5	48.35	48.40	-5	2,244	-0.22%
2022/03/10	16	48.44	24.1	48.32	48.35	-8.1	2,323	-0.35%
2022/03/09	1	46.90	3	48.18	48.30	-2	2,435	-0.08%
2022/03/08	1	45.40	0	0.00	44.70	1	2,688	0.04%
2022/03/07	5.1	46.33	0	0.00	46.00	5.1	2,710	0.19%
2022/03/04	5	47.48	3	47.52	47.60	2	2,750	0.07%
2022/03/02	0.1	46.35	0	0.00	46.30	0.1	2,820	0.00%
2022/03/01	0.1	46.35	0	0.00	46.40	0.1	2,866	0.00%
2022/02/25	1	45.40	0	0.00	45.40	1	3,005	0.03%
2022/02/24	1	45.55	0	0.00	45.50	1	3,275	0.03%
2022/02/23	0	0.00	1	46.90	46.90	-1	3,369	-0.03%
2022/02/17	0	0.00	1	47.00	46.85	-1	3,398	-0.03%
2022/02/11	0	0.00	1	47.10	47.50	-1	3,426	-0.03%
2022/02/09	0	0.00	1	46.80	46.90	-1	3,423	-0.03%
2022/02/08	0	0.00	3	46.10	46.20	-3	3,420	-0.09%
2022/01/26	1	44.80	0	0.00	44.80	1	3,474	0.03%
2022/01/25	1	45.40	0	0.00	45.00	1	3,476	0.03%
2022/01/24	2	45.35	2	45.43	45.70	0	3,491	0.00%
2022/01/21	1	46.60	0	0.00	45.90	1	3,479	0.03%
2022/01/18	1	47.50	3	47.43	46.90	-2	3,458	-0.06%
2022/01/14	1	46.25	0	0.00	46.35	1	3,450	0.03%
2022/01/12	1	46.80	0	0.00	46.80	1	3,438	0.03%
2022/01/11	7	47.80	0	0.00	47.05	7	3,424	0.20%
2022/01/10	1	47.40	2	47.83	48.05	-1	3,397	-0.03%
2022/01/07	3	47.38	0	0.00	47.30	3	3,382	0.09%
2022/01/06	1	48.65	0	0.00	48.15	1	3,342	0.03%
2022/01/05	0	0.00	3	49.20	48.85	-3	3,313	-0.09%
2022/01/04	5	49.79	12	49.61	49.35	-7	3,280	-0.21%
2022/01/03	4	49.90	7	49.91	49.50	-3	3,252	-0.09%
2021/12/30	1	50.60	2.2	50.68	50.70	-1.2	3,209	-0.04%
2021/12/29	5	50.52	28	50.91	51.00	-23	3,153	-0.73%
2021/12/28	0	0.00	1	49.35	49.35	-1	2,973	-0.03%
2021/12/27	2	49.48	1	49.70	49.55	1	2,955	0.03%
2021/12/24	15	49.57	12	49.12	49.35	3	2,929	0.10%
2021/12/23	0	0.00	22	48.60	48.60	-22	2,836	-0.78%
2021/12/21	2	48.35	0	0.00	48.50	2	2,823	0.07%
2021/12/20	0	0.00	1	48.75	48.50	-1	2,804	-0.04%
2021/12/17	4.1	48.93	1	48.55	48.80	3.1	2,782	0.11%
2021/12/16	2	49.43	13	49.43	49.85	-11	2,709	-0.41%
2021/12/15	2	48.50	1	48.45	48.20	1	2,603	0.04%
2021/12/14	4	49.00	1	48.55	48.55	3	2,577	0.12%
2021/12/13	1	49.25	13	48.68	48.85	-12	2,526	-0.47%
2021/12/10	3	48.77	1	48.95	49.15	2	2,501	0.08%
2021/12/09	1	48.15	1	48.25	48.30	0	2,450	0.00%
2021/12/08	10	49.17	1	49.35	49.00	9	2,383	0.38%
2021/12/07	6	49.59	7	49.64	49.65	-1	2,295	-0.04%
2021/12/06	8	49.84	5	49.56	49.20	3	2,207	0.14%
2021/12/03	5	49.26	6	49.61	49.60	-1	2,123	-0.05%
2021/12/02	36.1	49.08	19	49.03	48.65	17.1	1,971	0.87%
2021/12/01	4	46.69	1	46.80	47.15	3	1,611	0.19%
2021/11/30	8	47.06	1	46.70	46.50	7	1,580	0.44%
2021/11/29	1	45.70	1	45.70	45.80	0	1,559	0.00%
2021/11/26	6	46.48	2	46.48	46.15	4	1,518	0.26%
2021/11/25	0.1	46.35	11	46.15	46.10	-10.9	1,469	-0.74%
2021/11/24	7	45.85	23	45.93	46.00	-16	1,473	-1.09%
2021/11/23	27	46.91	11	46.53	47.05	16	1,332	1.20%
2021/11/22	2	44.53	20	44.60	45.45	-18	1,066	-1.69%
2021/11/19	0	0.00	2	42.95	42.90	-2	1,024	-0.20%
2021/11/16	2	42.80	0	0.00	42.55	2	1,058	0.19%
2021/11/10	0	0.00	1	43.70	43.80	-1	1,119	-0.09%
2021/11/09	0	0.00	1	43.40	43.40	-1	1,114	-0.09%
2021/11/04	1	43.45	6	43.47	43.45	-5	1,162	-0.43%
2021/11/03	0	0.00	6	43.30	43.50	-6	1,206	-0.50%
2021/11/02	0	0.00	5	42.40	41.80	-5	1,171	-0.43%
2021/11/01	5	42.80	3	42.38	42.30	2	1,180	0.17%
2021/10/28	0	0.00	5	42.00	41.90	-5	1,182	-0.42%
2021/10/27	5	41.30	0	0.00	41.65	5	1,194	0.42%
2021/10/22	1	40.80	0	0.00	40.90	1	1,260	0.08%
2021/10/20	4	41.35	0	0.00	41.15	4	1,296	0.31%
2021/10/12	1	40.00	1	40.00	40.00	0	1,623	0.00%
2021/10/08	0	0.00	1	40.50	40.25	-1	1,643	-0.06%
2021/10/06	1	39.90	0	0.00	39.70	1	1,709	0.06%
2021/10/04	1	39.36	0	0.00	39.20	1	1,746	0.06%
2021/10/01	1	40.35	0	0.00	40.35	1	1,751	0.06%
2021/09/29	2	41.70	0	0.00	41.30	2	1,795	0.11%
2021/09/28	1	42.20	0	0.00	42.30	1	1,809	0.06%
2021/09/22	1	41.75	0	0.00	41.80	1	1,911	0.05%
2021/09/17	0	0.00	1	42.30	42.45	-1	1,995	-0.05%
2021/09/16	3	42.38	0	0.00	42.20	3	2,010	0.15%
2021/09/14	21	43.00	0	0.00	43.00	21	2,020	1.04%
2021/09/13	1	43.55	1	43.45	43.50	0	2,031	0.00%
2021/09/10	3	43.65	0	0.00	43.55	3	2,045	0.15%
2021/09/07	0	0.00	10	44.30	44.10	-10	2,073	-0.48%
2021/09/03	0	0.00	1	45.20	44.85	-1	2,143	-0.05%
2021/09/02	0	0.00	11	44.85	44.75	-11	2,191	-0.50%
2021/09/01	0	0.00	3	44.00	44.60	-3	2,163	-0.14%
2021/08/31	1	43.90	0	0.00	44.35	1	2,153	0.05%
2021/08/24	4	41.60	2	41.50	41.35	2	2,072	0.10%
2021/08/23	0	0.00	4	42.10	41.75	-4	2,096	-0.19%
2021/08/20	3	42.90	1	43.30	43.40	2	2,107	0.09%
2021/08/19	12	43.69	0	0.00	43.15	12	2,115	0.57%
2021/08/18	1	43.60	0	0.00	44.00	1	2,101	0.05%
2021/08/17	1	43.90	2	44.25	43.90	-1	2,087	-0.05%
2021/08/16	1	44.60	0	0.00	44.05	1	2,086	0.05%
2021/08/13	2	44.95	0	0.00	44.90	2	2,080	0.10%
2021/08/12	1	45.60	0	0.00	45.55	1	2,083	0.05%
2021/08/11	4	46.01	0	0.00	45.80	4	2,099	0.19%
2021/08/10	1	46.60	0	0.00	46.75	1	2,098	0.05%
2021/08/09	1	47.55	22	48.02	47.95	-21	2,127	-0.99%
2021/08/06	1	47.40	0	0.00	47.30	1	2,126	0.05%
2021/08/05	2	47.60	5	47.56	47.85	-3	2,189	-0.14%
2021/08/04	20	47.20	5	47.45	47.50	15	2,263	0.66%
2021/08/03	12	47.31	0	0.00	47.20	12	2,321	0.52%
2021/07/28	0	0.00	1	46.40	46.50	-1	2,525	-0.04%
2021/07/27	2	47.03	0	0.00	46.90	2	2,579	0.08%
2021/07/26	0	0.00	2	47.55	47.70	-2	2,606	-0.08%
2021/07/20	6	47.04	0	0.00	46.95	6	2,865	0.21%
2021/07/19	2	48.20	9	48.25	48.10	-7	2,857	-0.24%
2021/07/16	2	47.50	15	48.05	48.00	-13	2,843	-0.46%
2021/07/15	0	0.00	7	46.56	46.75	-7	2,853	-0.25%
2021/07/14	3	46.22	0	0.00	46.15	3	2,928	0.10%
2021/07/13	0	0.00	1	47.10	46.10	-1	2,951	-0.03%
2021/07/12	0	0.00	2	46.50	46.45	-2	2,936	-0.07%
2021/07/09	16	45.96	1	45.90	45.90	15	2,922	0.51%
2021/07/08	0	0.00	1	46.25	46.20	-1	2,960	-0.03%
2021/07/07	1	46.20	3	46.20	46.10	-2	3,009	-0.07%
2021/07/06	0	0.00	1	45.85	45.80	-1	3,018	-0.03%
2021/07/05	0	0.00	1	46.00	45.90	-1	3,086	-0.03%
2021/06/30	2	45.75	2	45.45	45.90	0	3,178	0.00%
2021/06/29	0	0.00	5	45.15	45.10	-5	3,161	-0.16%
2021/06/28	0	0.00	35	45.05	45.90	-35	3,144	-1.11%
2021/06/25	0	0.00	1	44.10	43.70	-1	3,085	-0.03%
2021/06/24	1	43.40	1	43.75	43.65	0	3,118	0.00%
2021/06/23	12	43.15	2	43.00	43.30	10	3,118	0.32%
2021/06/22	9.1	43.12	0	0.00	42.90	9.1	3,132	0.29%
2021/06/18	6	43.99	0	0.00	43.70	6	3,156	0.19%
2021/06/17	1	44.05	0	0.00	44.15	1	3,163	0.03%
2021/06/16	3	43.58	0	0.00	43.35	3	3,179	0.09%
2021/06/15	0	0.00	1	44.00	44.00	-1	3,204	-0.03%
2021/06/11	0	0.00	11	44.71	44.50	-11	3,218	-0.34%
2021/06/10	3	43.55	11	43.45	44.45	-8	3,320	-0.24%
2021/06/08	2	42.23	0	0.00	42.25	2	3,348	0.06%
2021/06/07	11	42.14	0	0.00	42.10	11	3,453	0.32%
2021/06/03	0.7	42.70	0	0.00	42.80	0.7	3,562	0.02%
2021/06/02	1	43.00	1	43.50	42.55	0	3,572	0.00%
2021/05/31	0	0.00	13	42.81	42.65	-13	3,606	-0.36%
2021/05/28	14	42.66	0	0.00	42.75	14	3,607	0.39%
2021/05/27	1	41.25	0	0.00	42.70	1	3,626	0.03%
2021/05/26	1	42.20	0	0.00	42.25	1	3,627	0.03%
2021/05/25	8	42.50	1	42.70	42.25	7	3,663	0.19%
2021/05/24	0	0.00	1	41.75	41.55	-1	3,690	-0.03%
2021/05/21	5	41.75	0	0.00	41.40	5	3,762	0.13%
2021/05/19	1	40.25	0	0.00	41.50	1	3,820	0.03%
2021/05/18	2	40.60	2	39.30	40.70	0	3,833	0.00%
2021/05/17	12	39.30	0	0.00	38.40	12	3,824	0.31%
2021/05/14	9	42.30	0	0.00	41.40	9	3,785	0.24%
2021/05/13	10	41.60	0	0.00	41.70	10	3,741	0.27%
2021/05/12	21	44.22	0	0.00	43.05	21	3,675	0.57%
2021/05/11	3	47.43	0	0.00	46.65	3	3,625	0.08%
2021/05/10	7	49.43	0	0.00	49.05	7	3,578	0.20%
2021/05/07	1	47.60	6	48.29	49.00	-5	3,456	-0.14%
2021/05/06	11	45.92	0	0.00	46.20	11	3,403	0.32%
2021/05/04	8	47.09	0	0.00	47.00	8	3,393	0.24%
2021/05/03	0	0.00	6	49.98	49.40	-6	3,329	-0.18%
2021/04/29	0	0.00	3	51.90	51.20	-3	3,286	-0.09%
2021/04/28	1	52.00	41.1	51.72	52.40	-40.1	3,255	-1.23%
2021/04/27	25	51.91	10	51.96	52.10	15	3,221	0.47%
2021/04/26	0	0.00	15	51.13	51.20	-15	3,112	-0.48%
2021/04/23	0	0.00	1	49.45	49.50	-1	3,069	-0.03%
2021/04/22	1	49.00	5	49.80	49.00	-4	3,058	-0.13%
2021/04/21	6	51.42	5	50.40	51.00	1	3,010	0.03%
2021/04/20	0	0.00	2	49.90	50.50	-2	2,962	-0.07%
2021/04/19	0	0.00	5	49.10	49.15	-5	2,948	-0.17%
2021/04/16	0	0.00	2	47.90	48.25	-2	2,934	-0.07%
2021/04/15	0	0.00	15	47.40	47.40	-15	2,928	-0.51%
2021/04/14	2	47.07	0	0.00	47.30	2	2,945	0.07%
2021/04/13	0	0.00	4	49.24	48.00	-4	2,958	-0.14%
2021/04/12	0	0.00	3	48.65	48.70	-3	2,932	-0.10%
2021/04/09	31	48.19	1	48.40	48.00	30	2,896	1.04%
2021/04/08	7	47.79	41	47.84	49.20	-34	2,818	-1.21%
2021/04/07	1	47.15	0	0.00	47.30	1	2,724	0.04%
2021/04/06	1	47.25	3	47.73	47.40	-2	2,722	-0.07%
2021/04/01	1	47.40	0	0.00	47.40	1	2,711	0.04%
2021/03/31	9	47.48	14	47.64	47.40	-5	2,711	-0.18%
2021/03/30	6	47.30	2	47.80	47.65	4	2,710	0.15%
2021/03/29	9	46.62	12	47.58	47.55	-3	2,695	-0.11%
2021/03/26	12	46.33	2	46.43	46.40	10	2,670	0.37%
2021/03/24	1	46.35	0	0.00	46.70	1	2,687	0.04%
2021/03/23	1	46.25	0	0.00	46.30	1	2,685	0.04%
2021/03/22	0	0.00	3	46.85	47.00	-3	2,676	-0.11%
2021/03/19	1	47.00	0	0.00	47.05	1	2,686	0.04%
2021/03/18	6	47.54	1	47.65	47.45	5	2,684	0.19%
2021/03/17	1	47.65	9	47.55	47.45	-8	2,696	-0.30%
2021/03/16	4	47.21	11	47.40	47.55	-7	2,723	-0.26%
2021/03/15	0	0.00	1	46.10	46.10	-1	2,615	-0.04%
2021/03/12	1	46.25	0	0.00	46.05	1	2,647	0.04%
2021/03/11	11	46.67	1	47.00	46.65	10	2,776	0.36%
2021/03/10	4	47.11	9	46.69	47.40	-5	2,775	-0.18%
2021/03/09	0	0.00	24	45.78	45.75	-24	2,732	-0.88%
2021/03/08	0	0.00	7	45.86	45.40	-7	2,724	-0.26%
2021/03/04	7	45.42	8	45.98	45.35	-1	2,773	-0.04%
2021/03/03	0	0.00	11	45.67	45.70	-11	2,737	-0.40%
2021/02/26	0	0.00	15	45.09	45.25	-15	2,714	-0.55%
2021/02/25	2	45.20	4	45.11	45.05	-2	2,762	-0.07%
2021/02/23	0	0.00	1	44.85	44.90	-1	2,747	-0.04%
2021/02/22	0	0.00	5	44.13	44.15	-5	2,748	-0.18%
2021/02/19	1	42.80	1	42.50	43.55	0	2,722	0.00%
2021/02/18	10	42.65	0	0.00	42.60	10	2,709	0.37%
2021/02/17	1	42.20	0	0.00	42.20	1	2,696	0.04%
2021/02/05	0	0.00	1	41.95	41.95	-1	2,731	-0.04%
2021/02/03	0	0.00	1	41.00	41.00	-1	2,785	-0.04%
2021/02/02	2	41.30	3	41.63	41.00	-1	2,880	-0.03%
2021/02/01	1	39.80	0	0.00	40.55	1	2,985	0.03%
2021/01/29	4	40.85	1	42.10	41.00	3	3,053	0.10%
2021/01/26	0	0.00	1	42.30	41.65	-1	3,121	-0.03%
2021/01/25	3	42.10	0	0.00	42.00	3	3,093	0.10%
2021/01/22	14	41.45	0	0.00	41.35	14	3,087	0.45%
2021/01/21	3	41.05	1	41.30	41.15	2	3,093	0.06%
2021/01/20	4	41.96	1	41.30	41.05	3	3,085	0.10%
2021/01/19	1	42.80	0	0.00	43.05	1	3,055	0.03%
2021/01/18	2	43.10	0	0.00	43.05	2	3,073	0.07%
2021/01/15	9	44.40	1	45.15	44.10	8	3,052	0.26%
2021/01/14	0	0.00	2	45.23	44.95	-2	3,040	-0.07%
2021/01/13	1	44.55	4	44.45	44.50	-3	2,993	-0.10%
2021/01/12	0	0.00	5	45.12	44.25	-5	2,974	-0.17%
2021/01/11	0	0.00	14	44.81	44.80	-14	2,933	-0.48%
2021/01/08	7	43.81	0	0.00	43.75	7	2,910	0.24%
2021/01/07	6	43.86	5	44.27	44.05	1	2,898	0.03%
2021/01/06	20	44.15	5	44.40	43.55	15	2,879	0.52%
2021/01/05	1	44.00	4	44.10	44.55	-3	2,817	-0.11%
2021/01/04	3	43.27	0	0.00	43.60	3	2,789	0.11%
2020/12/29	3	42.98	2	43.30	42.85	1	2,763	0.04%
2020/12/28	2	43.13	0	0.00	43.40	2	2,749	0.07%
2020/12/25	0	0.00	1	43.00	43.00	-1	2,737	-0.04%
2020/12/24	7	43.44	1	43.40	43.15	6	2,735	0.22%
2020/12/23	2	42.30	0	0.00	42.55	2	2,714	0.07%
2020/12/22	0	0.00	1	42.70	42.10	-1	2,736	-0.04%
2020/12/21	8	42.36	1	42.80	42.65	7	2,747	0.25%
2020/12/18	4	42.41	0	0.00	42.30	4	2,735	0.15%
2020/12/17	4	42.90	2	43.50	42.85	2	2,738	0.07%
2020/12/16	8	43.29	2	43.40	43.35	6	2,738	0.22%
2020/12/15	2	43.50	0	0.00	43.15	2	2,734	0.07%
2020/12/14	0	0.00	1	44.80	44.70	-1	2,708	-0.04%
2020/12/11	12	44.01	3	43.67	43.75	9	2,696	0.33%
2020/12/10	11	44.61	2	45.00	44.70	9	2,658	0.34%
2020/12/09	2	46.20	2	46.25	46.00	0	2,599	0.00%
2020/12/08	5	45.95	2	46.10	45.75	3	2,577	0.12%
2020/12/07	2	47.05	12.4	46.17	46.70	-10.4	2,543	-0.41%
2020/12/04	2	45.43	5	45.26	45.40	-3	2,382	-0.13%
2020/12/03	3	44.20	1	43.80	43.85	2	2,345	0.09%
2020/12/02	0	0.00	5	44.02	43.60	-5	2,418	-0.21%
2020/12/01	0	0.00	7	43.76	43.80	-7	2,532	-0.28%
2020/11/30	0	0.00	6	43.23	43.35	-6	2,690	-0.22%
2020/11/27	3	42.53	1	42.55	42.50	2	2,664	0.08%
2020/11/26	7	42.64	2	42.50	42.40	5	2,714	0.18%
2020/11/25	5	43.07	3	43.20	42.55	2	2,843	0.07%
2020/11/24	3	43.87	11	43.50	43.40	-8	2,814	-0.28%
2020/11/23	1	42.55	6	42.81	42.90	-5	2,741	-0.18%
2020/11/20	3	42.15	7	42.53	42.50	-4	2,711	-0.15%
2020/11/19	3	42.63	3	42.82	42.50	0	2,680	0.00%
2020/11/18	2	42.08	4	42.19	41.95	-2	2,605	-0.08%
2020/11/13	0	0.00	2	41.83	41.75	-2	2,744	-0.07%
2020/11/12	4	41.80	2	41.68	41.45	2	2,788	0.07%
2020/11/11	1	42.25	4	42.24	42.25	-3	2,796	-0.11%
2020/11/10	5	42.18	12	42.34	42.00	-7	2,788	-0.25%
2020/11/09	9	41.87	6	42.23	41.70	3	2,744	0.11%
2020/11/06	4	41.74	15.3	41.42	41.85	-11.3	2,629	-0.43%
2020/11/05	2	40.85	3	40.93	40.75	-1	2,578	-0.04%
2020/11/04	1	40.75	1	40.35	40.55	0	2,605	0.00%
2020/11/03	1	40.80	9	40.70	40.50	-8	2,676	-0.30%
2020/11/02	1	39.30	0	0.00	39.75	1	2,768	0.04%
2020/10/30	1	40.10	2	39.93	39.55	-1	2,871	-0.03%
2020/10/28	0	0.00	1	40.00	39.95	-1	2,879	-0.03%
2020/10/27	5	40.51	8	40.38	40.30	-3	2,864	-0.10%
2020/10/26	1	39.85	7	40.14	40.15	-6	2,841	-0.21%
2020/10/23	0	0.00	7	39.17	39.45	-7	2,813	-0.25%
2020/10/22	3	39.03	0	0.00	38.80	3	2,851	0.11%
2020/10/20	0	0.00	7	39.19	39.35	-7	2,899	-0.24%
2020/10/19	6	39.44	6	39.55	39.30	0	2,917	0.00%
2020/10/16	5	39.35	0	0.00	38.75	5	2,885	0.17%
2020/10/15	0	0.00	3	39.23	38.85	-3	2,895	-0.10%
2020/10/14	0	0.00	1	39.05	38.85	-1	2,901	-0.03%
2020/10/12	0	0.00	2	38.80	38.35	-2	3,055	-0.07%
2020/10/06	0	0.00	2	38.43	38.50	-2	3,184	-0.06%
2020/09/30	2	37.75	0	0.00	37.75	2	3,319	0.06%
2020/09/29	0	0.00	1	38.00	37.50	-1	3,416	-0.03%
2020/09/25	7	37.07	1	37.60	37.05	6	3,597	0.17%
2020/09/24	6	38.06	1	37.95	37.75	5	3,600	0.14%
2020/09/23	5	39.21	3	38.75	38.70	2	3,607	0.06%
2020/09/22	15	38.84	2	38.80	39.00	13	3,622	0.36%
2020/09/21	0	0.00	5	39.40	39.25	-5	3,616	-0.14%
2020/09/18	0	0.00	2	40.10	39.95	-2	3,611	-0.06%
2020/09/17	1	39.80	3	39.78	39.80	-2	3,603	-0.06%
2020/09/16	1	39.70	2	40.10	39.60	-1	3,610	-0.03%
2020/09/15	6	39.66	0	0.00	39.80	6	3,606	0.17%
2020/09/11	1	39.80	0	0.00	39.15	1	3,630	0.03%
2020/09/10	1	40.80	5	40.78	40.15	-4	3,598	-0.11%
2020/09/09	0	0.00	2	40.03	40.35	-2	3,577	-0.06%
2020/09/08	6	40.56	0	0.00	40.20	6	3,557	0.17%
2020/09/07	7	42.36	1	41.85	41.60	6	3,515	0.17%
2020/09/04	6	41.38	3	42.10	42.70	3	3,435	0.09%
2020/09/03	4	42.24	46	41.87	41.90	-42	3,382	-1.24%
2020/09/02	1	40.00	1	40.05	40.05	0	3,205	0.00%
2020/09/01	1	40.05	1	40.00	40.30	0	3,240	0.00%
2020/08/31	1	40.60	15	40.39	40.45	-14	3,253	-0.43%
2020/08/27	0	0.00	3	38.72	38.55	-3	3,153	-0.10%
2020/08/26	1	38.70	0	0.00	38.60	1	3,150	0.03%
2020/08/25	1	38.70	2	38.83	38.70	-1	3,152	-0.03%
2020/08/24	3	37.85	0	0.00	38.10	3	3,140	0.10%
2020/08/21	0	0.00	1	38.10	38.15	-1	3,150	-0.03%
2020/08/20	12	37.67	0	0.00	37.30	12	3,144	0.38%
2020/08/19	2	40.40	18	40.30	39.55	-16	3,058	-0.52%
2020/08/18	12	40.05	20	39.99	40.10	-8	2,961	-0.27%
2020/08/17	1	39.30	2	39.65	39.35	-1	2,871	-0.03%
2020/08/14	0	0.00	2	39.00	39.15	-2	2,826	-0.07%
2020/08/13	2	39.40	19	39.27	39.25	-17	2,801	-0.61%
2020/08/12	1	38.95	0	0.00	38.85	1	2,743	0.04%
2020/08/11	1	38.95	4	39.04	39.15	-3	2,715	-0.11%
2020/08/10	1	39.50	2	39.10	38.90	-1	2,686	-0.04%
2020/08/07	7	39.16	12	39.04	39.25	-5	2,659	-0.19%
2020/08/06	2	38.70	6	39.13	38.70	-4	2,595	-0.15%
2020/08/05	3	37.58	40	37.68	38.15	-37	2,456	-1.51%
2020/08/04	0	0.00	6	36.79	36.50	-6	2,386	-0.25%
2020/08/03	5	36.40	1	36.25	36.10	4	2,385	0.17%
2020/07/30	4	35.46	7	35.19	35.30	-3	2,384	-0.13%
2020/07/29	1	34.70	0	0.00	34.65	1	2,419	0.04%
2020/07/28	13	35.08	89	35.00	34.25	-76	2,427	-3.13%
2020/07/27	9	36.27	8	35.79	35.90	1	2,417	0.04%
2020/07/24	6	36.87	1	37.05	36.65	5	2,409	0.21%
2020/07/23	3	37.38	1	37.50	37.40	2	2,412	0.08%
2020/07/22	4	37.65	2	37.70	37.60	2	2,412	0.08%
2020/07/21	1	37.50	2	37.45	37.50	-1	2,410	-0.04%
2020/07/20	6	37.27	0	0.00	37.40	6	2,411	0.25%
2020/07/17	3	37.73	4	37.93	37.65	-1	2,426	-0.04%
2020/07/16	11	38.26	14	38.34	38.00	-3	2,412	-0.12%
2020/07/15	3	37.57	4	37.73	37.30	-1	2,293	-0.04%
2020/07/14	9	37.87	0	0.00	37.65	9	2,279	0.39%
2020/07/13	2	37.40	10	38.30	38.30	-8	2,248	-0.36%
2020/07/10	7	37.60	5	37.59	37.35	2	2,257	0.09%
2020/07/09	14	38.23	6	38.18	38.00	8	2,233	0.36%
2020/07/08	19	40.21	3	40.20	40.20	16	2,138	0.75%
2020/07/07	1	40.90	13	40.14	40.10	-12	2,056	-0.58%
2020/07/06	42	39.74	16	39.94	40.35	26	2,010	1.29%
2020/07/03	32	39.21	5	39.25	39.10	27	1,973	1.37%
2020/07/02	1	38.65	6	38.74	38.95	-5	1,972	-0.25%
2020/07/01	1	38.35	1	38.25	38.20	0	1,942	0.00%
2020/06/30	0	0.00	3	37.78	37.85	-3	1,944	-0.15%
2020/06/24	2	37.95	3	38.15	38.00	-1	1,931	-0.05%
2020/06/23	0	0.00	2	37.90	37.80	-2	1,948	-0.10%
2020/06/22	5	37.73	10	37.75	37.70	-5	1,949	-0.26%
2020/06/19	3	38.15	0	0.00	37.70	3	1,968	0.15%
2020/06/18	12	37.41	3	37.30	37.65	9	1,963	0.46%
2020/06/17	1	37.50	0	0.00	37.40	1	1,955	0.05%
2020/06/15	8	37.13	0	0.00	37.00	8	2,042	0.39%
2020/06/12	1	37.40	0	0.00	37.50	1	2,057	0.05%
2020/06/11	4	38.33	1	38.70	38.20	3	2,092	0.14%
2020/06/10	2	39.00	1	39.05	38.85	1	2,073	0.05%
2020/06/09	2	38.35	5	38.30	38.55	-3	2,053	-0.15%
2020/06/08	4	39.06	2	38.75	38.65	2	2,085	0.10%
2020/06/05	7	38.50	24	38.50	38.80	-17	2,038	-0.83%
2020/06/04	0	0.00	3	37.50	37.60	-3	1,977	-0.15%
2020/06/03	3	37.25	3	37.22	37.25	0	1,981	0.00%
2020/06/02	0	0.00	1	36.75	36.60	-1	1,958	-0.05%
2020/05/29	1	36.05	1	35.90	35.90	0	1,944	0.00%
2020/05/28	0	0.00	3	36.25	36.15	-3	1,946	-0.15%
2020/05/27	3	36.20	0	0.00	36.15	3	1,940	0.15%
2020/05/26	2	36.25	0	0.00	36.25	2	1,944	0.10%
2020/05/25	2	35.80	0	0.00	36.10	2	1,953	0.10%
2020/05/22	9	36.31	0	0.00	36.15	9	1,975	0.46%
2020/05/20	10	36.50	1	36.70	36.40	9	1,974	0.46%
2020/05/19	1	36.05	2	36.15	36.20	-1	1,974	-0.05%
2020/05/18	2	35.55	0	0.00	35.55	2	1,979	0.10%
2020/05/15	1	35.90	0	0.00	35.80	1	2,001	0.05%
2020/05/14	2	36.58	0	0.00	36.20	2	1,997	0.10%
2020/05/13	0	0.00	3	36.95	36.90	-3	1,985	-0.15%
2020/05/12	5	37.18	0	0.00	37.15	5	1,965	0.25%
2020/05/11	17	37.25	0	0.00	37.25	17	1,964	0.87%
2020/05/08	1	38.20	11	37.90	38.00	-10	1,929	-0.52%
2020/05/07	0	0.00	1	37.50	37.50	-1	1,917	-0.05%
2020/05/06	5	37.35	0	0.00	37.30	5	1,921	0.26%
2020/05/05	3	37.37	7	37.45	37.50	-4	1,920	-0.21%
2020/04/30	13	37.26	2	37.40	37.30	11	1,901	0.58%
2020/04/29	0	0.00	1	37.00	36.95	-1	1,895	-0.05%
2020/04/28	9	36.90	1	36.80	36.90	8	1,899	0.42%
2020/04/24	0	0.00	0.1	35.75	35.50	-0.1	1,887	0.00%
2020/04/23	2	35.50	0	0.00	35.85	2	1,893	0.11%
2020/04/22	0	0.00	1	35.00	35.40	-1	1,892	-0.05%
2020/04/21	7	34.51	3	34.90	34.35	4	1,881	0.21%
2020/04/17	1	35.60	10	35.18	35.10	-9	1,892	-0.48%
2020/04/16	1	34.80	3	35.00	35.25	-2	1,874	-0.11%
2020/04/15	4	35.25	2	35.38	35.20	2	1,867	0.11%
2020/04/14	0	0.00	45	34.21	34.35	-45	1,828	-2.46%
2020/04/13	0	0.00	18	33.68	33.65	-18	1,898	-0.95%
2020/04/10	2	34.10	10	34.00	34.10	-8	1,941	-0.41%
2020/04/09	10	34.64	4	33.99	33.90	6	2,067	0.29%
2020/04/08	6	32.65	46	32.50	33.50	-40	2,052	-1.95%
2020/04/07	53	31.31	9	31.31	31.80	44	2,036	2.16%
2020/04/06	7	30.28	1	30.20	30.50	6	2,106	0.28%
2020/04/01	2	30.30	3	30.32	30.35	-1	2,111	-0.05%
2020/03/31	0	0.00	2	29.90	29.85	-2	2,100	-0.10%
2020/03/30	2	29.60	1	29.15	29.65	1	2,106	0.05%
2020/03/27	5	29.92	12	30.24	29.55	-7	2,127	-0.33%
2020/03/26	10	29.40	0	0.00	29.80	10	2,147	0.47%
2020/03/25	0	0.00	1	29.70	29.60	-1	2,303	-0.04%
2020/03/24	2	28.58	3	28.88	28.70	-1	2,308	-0.04%
2020/03/23	0	0.00	95	27.72	27.65	-95	2,309	-4.11%
2020/03/20	1	27.20	9	28.13	28.40	-8	2,326	-0.34%
2020/03/19	1	26.60	101	25.94	25.90	-100	2,334	-4.28%	大賣/
2020/03/18	0	0.00	2	28.88	28.60	-2	2,311	-0.09%
2020/03/17	4	29.39	11	28.68	28.65	-7	2,324	-0.30%
2020/03/16	3	29.43	4	28.83	28.50	-1	2,293	-0.04%
2020/03/13	9	28.50	8	28.80	29.25	1	2,295	0.04%
2020/03/12	2	32.43	0	0.00	31.60	2	2,293	0.09%
2020/03/11	2	35.18	0	0.00	35.00	2	2,325	0.09%
2020/03/10	1	35.05	1	35.60	35.55	0	2,327	0.00%
2020/03/09	1	36.35	0	0.00	35.90	1	2,368	0.04%
2020/03/06	1	37.35	2	37.30	37.40	-1	2,377	-0.04%
2020/03/05	1	37.70	0	0.00	37.70	1	2,369	0.04%
2020/03/04	2	37.65	0	0.00	37.40	2	2,368	0.08%
2020/03/03	5	38.00	0	0.00	37.70	5	2,373	0.21%
2020/03/02	0	0.00	1	36.90	37.40	-1	2,369	-0.04%
2020/02/27	0	0.00	1	37.95	37.75	-1	2,381	-0.04%
2020/02/26	2	38.80	10	38.70	38.70	-8	2,367	-0.34%
2020/02/25	2	39.40	6	38.67	39.40	-4	2,350	-0.17%
2020/02/24	0	0.00	1	38.75	38.70	-1	2,328	-0.04%
2020/02/21	7	39.28	0	0.00	39.10	7	2,322	0.30%
2020/02/20	5	39.55	1	39.60	39.05	4	2,319	0.17%
2020/02/19	0	0.00	2	39.40	39.20	-2	2,312	-0.09%
2020/02/18	8	38.94	7	39.03	38.95	1	2,309	0.04%
2020/02/17	1	38.50	6	38.63	38.70	-5	2,289	-0.22%
2020/02/14	3	38.70	1	38.60	38.70	2	2,292	0.09%
2020/02/13	1	38.40	5	38.51	38.25	-4	2,292	-0.17%
2020/02/12	7	38.39	7	38.38	38.35	0	2,313	0.00%
2020/02/11	1	37.80	6	37.82	37.95	-5	2,304	-0.22%
2020/02/10	9	36.68	6	37.16	37.00	3	2,313	0.13%
2020/02/07	12	37.71	0	0.00	37.50	12	2,319	0.52%
2020/02/06	6	38.53	1	38.30	38.35	5	2,310	0.22%
2020/02/05	12	38.28	2	38.35	38.00	10	2,314	0.43%
2020/02/04	0	0.00	4	38.20	38.70	-4	2,318	-0.17%
2020/02/03	1	36.70	0	0.00	37.10	1	2,340	0.04%
2020/01/31	3	38.78	0	0.00	38.50	3	2,324	0.13%
2020/01/30	1	38.55	0	0.00	38.50	1	2,327	0.04%
2020/01/20	2	42.50	0	0.00	42.45	2	2,281	0.09%
2020/01/17	5	42.92	0	0.00	42.65	5	2,289	0.22%
2020/01/16	8	42.86	0	0.00	42.80	8	2,304	0.35%
2020/01/15	1	43.15	1	43.45	42.85	0	2,295	0.00%
2020/01/14	1	42.95	1	43.15	43.40	0	2,302	0.00%
2020/01/13	1	42.30	3	42.45	42.35	-2	2,339	-0.09%
2020/01/09	0	0.00	1	43.40	43.00	-1	2,356	-0.04%
2020/01/08	1	43.00	4	43.46	42.70	-3	2,347	-0.13%
2020/01/07	7	43.18	3	43.52	43.15	4	2,344	0.17%
2020/01/06	0	0.00	17	44.28	44.00	-17	2,279	-0.75%
2020/01/03	13	45.01	11	44.80	44.30	2	2,241	0.09%
2020/01/02	0	0.00	1	44.05	44.05	-1	2,112	-0.05%
2019/12/31	4	43.95	1	44.45	44.05	3	2,082	0.14%
2019/12/30	6	44.15	14	44.53	44.65	-8	2,044	-0.39%
2019/12/26	9	42.86	1	43.35	42.75	8	1,943	0.41%
2019/12/25	8	42.80	7	43.01	42.90	1	2,025	0.05%
2019/12/24	5	42.78	3	42.92	42.90	2	2,020	0.10%
2019/12/23	4	42.53	4	42.33	42.15	0	2,006	0.00%
2019/12/20	15	44.10	19	44.94	43.35	-4	1,974	-0.20%
2019/12/19	3	43.72	2	43.65	43.95	1	1,810	0.06%
2019/12/18	1	43.60	0	0.00	43.85	1	1,777	0.06%
2019/12/17	0	0.00	7	43.45	43.15	-7	1,746	-0.40%
2019/12/16	0	0.00	13	43.33	43.40	-13	1,719	-0.76%
2019/12/13	1	42.65	3	42.57	42.50	-2	1,681	-0.12%
2019/12/12	3	42.40	0	0.00	42.30	3	1,649	0.18%
2019/12/11	0	0.00	6	42.41	42.30	-6	1,612	-0.37%
2019/12/10	1	41.20	3	41.97	42.10	-2	1,579	-0.13%
2019/12/09	9	42.22	3	41.93	41.70	6	1,550	0.39%
2019/12/06	5	41.02	13	41.27	41.65	-8	1,494	-0.54%
2019/12/05	3	40.32	12	40.40	40.25	-9	1,436	-0.63%
2019/12/04	20	40.64	2	40.55	40.40	18	1,471	1.22%
2019/12/03	3	40.12	4	40.18	40.15	-1	1,441	-0.07%
2019/11/29	0	0.00	1	39.90	39.70	-1	1,406	-0.07%
2019/11/27	1	39.90	3	39.90	39.95	-2	1,472	-0.14%
2019/11/26	0	0.00	1	39.90	39.85	-1	1,468	-0.07%
2019/11/21	2	38.60	0	0.00	38.80	2	1,460	0.14%
2019/11/20	2	39.40	0	0.00	39.15	2	1,460	0.14%
2019/11/14	2	39.00	1	39.20	39.15	1	1,486	0.07%
2019/11/13	2	39.48	1	39.30	39.30	1	1,499	0.07%
2019/11/12	0	0.00	1	38.95	38.95	-1	1,504	-0.07%
2019/11/11	2	38.85	1	38.60	38.60	1	1,525	0.07%
2019/11/06	4	39.61	5	39.75	39.55	-1	1,513	-0.07%
2019/11/05	2	40.15	2	40.10	39.90	0	1,512	0.00%
2019/11/04	1	40.10	10	40.10	40.10	-9	1,518	-0.59%
2019/11/01	9	39.92	2	40.05	40.10	7	1,513	0.46%
2019/10/31	5	39.90	2	40.70	40.90	3	1,505	0.20%
2019/10/30	2	39.90	2	39.95	40.15	0	1,471	0.00%
2019/10/29	3	40.95	4	40.45	40.00	-1	1,458	-0.07%
2019/10/28	1	41.15	1	41.05	41.05	0	1,470	0.00%
2019/10/25	3	41.43	5	41.22	41.20	-2	1,472	-0.14%
2019/10/24	4	41.51	5	41.60	41.60	-1	1,460	-0.07%
2019/10/23	1	41.35	1	41.05	41.00	0	1,439	0.00%
2019/10/22	3	41.47	5	41.36	41.35	-2	1,441	-0.14%
2019/10/21	6	41.15	2	41.40	41.35	4	1,426	0.28%
2019/10/18	1	40.55	2	40.35	40.35	-1	1,372	-0.07%
2019/10/17	0	0.00	1	40.10	40.15	-1	1,341	-0.07%
2019/10/15	3	40.33	2	40.20	39.95	1	1,370	0.07%
2019/10/14	0	0.00	1	40.35	40.10	-1	1,363	-0.07%
2019/10/09	1	39.75	0	0.00	39.10	1	1,358	0.07%
2019/10/08	0	0.00	2	40.25	40.10	-2	1,355	-0.15%
2019/10/07	1	40.35	1	40.45	40.10	0	1,359	0.00%
2019/10/03	2	39.95	1	39.90	40.05	1	1,509	0.07%
2019/10/02	2	40.60	4	40.49	40.50	-2	1,608	-0.12%
2019/10/01	9	40.69	12	40.71	40.90	-3	1,644	-0.18%
2019/09/27	1	39.15	1	39.30	39.40	0	1,621	0.00%
2019/09/26	1	39.45	0	0.00	39.05	1	1,632	0.06%
2019/09/25	1	39.05	0	0.00	38.80	1	1,637	0.06%
2019/09/20	0	0.00	1	39.50	39.45	-1	1,681	-0.06%
2019/09/17	1	39.70	1	39.45	39.45	0	1,739	0.00%
2019/09/12	0	0.00	1	39.55	39.55	-1	1,802	-0.06%
2019/09/11	1	39.50	0	0.00	39.65	1	1,838	0.05%
2019/09/09	0	0.00	1	40.20	39.65	-1	1,939	-0.05%
2019/09/06	6	40.83	5	40.78	40.60	1	1,926	0.05%
2019/09/05	0	0.00	1	42.05	42.05	-1	1,903	-0.05%
2019/09/04	0	0.00	10	41.87	41.85	-10	1,947	-0.51%
2019/09/03	1	41.60	2	41.80	41.65	-1	1,960	-0.05%
2019/09/02	1	41.45	1	41.85	41.85	0	1,963	0.00%
2019/08/30	2	42.18	4	42.28	41.40	-2	1,962	-0.10%
2019/08/29	2	40.30	1	40.30	40.25	1	1,913	0.05%
2019/08/27	3	40.75	8	40.76	40.25	-5	1,922	-0.26%
2019/08/26	5	40.85	0	0.00	40.50	5	1,925	0.26%
2019/08/23	0	0.00	1	41.70	41.70	-1	1,925	-0.05%
2019/08/22	1	41.75	0	0.00	41.35	1	1,952	0.05%
2019/08/20	0	0.00	7	41.37	41.30	-7	1,959	-0.36%
2019/08/19	0	0.00	3	41.45	41.70	-3	1,963	-0.15%
2019/08/16	3	41.05	0	0.00	41.00	3	1,981	0.15%
2019/08/14	3	41.02	1	41.10	40.85	2	1,973	0.10%
2019/08/12	6	39.68	6	39.35	40.00	0	1,965	0.00%
2019/08/08	1	38.90	1	38.95	38.85	0	1,975	0.00%
2019/08/06	2	39.08	0	0.00	39.45	2	1,996	0.10%
2019/08/05	1	39.95	0	0.00	39.55	1	2,017	0.05%
2019/08/02	1	40.40	3	40.20	40.25	-2	2,051	-0.10%
2019/08/01	1	41.65	0	0.00	41.30	1	2,063	0.05%
2019/07/31	2	41.65	4	41.65	41.75	-2	2,083	-0.10%
2019/07/30	3	42.48	2	41.85	41.70	1	2,092	0.05%
2019/07/26	3	42.07	0	0.00	42.25	3	2,089	0.14%
2019/07/25	0	0.00	1	41.90	42.00	-1	2,094	-0.05%
2019/07/23	1	41.60	2	41.70	41.70	-1	2,189	-0.05%
2019/07/22	2	41.08	0	0.00	41.10	2	2,223	0.09%
2019/07/19	3	41.02	0	0.00	41.00	3	2,238	0.13%
2019/07/18	2	41.28	0	0.00	40.95	2	2,274	0.09%
2019/07/17	2	41.95	1	42.10	41.70	1	2,295	0.04%
2019/07/16	1	42.20	0	0.00	42.25	1	2,368	0.04%
2019/07/15	1	41.55	12	41.35	41.75	-11	2,528	-0.44%
2019/07/12	3	41.92	1	41.85	41.85	2	2,943	0.07%
2019/07/11	5	42.22	2	42.05	42.05	3	3,046	0.10%
2019/07/10	4	42.11	3	42.10	42.00	1	3,090	0.03%
2019/07/09	15	42.25	3	41.93	41.80	12	3,143	0.38%
2019/07/08	4	46.33	17	46.37	46.50	-13	3,069	-0.42%
2019/07/05	6	46.03	1	46.15	46.00	5	3,050	0.16%
2019/07/03	2	45.05	5	45.10	44.95	-3	3,051	-0.10%
2019/07/02	4	45.38	0	0.00	45.35	4	3,074	0.13%
2019/07/01	5	45.15	4	45.26	45.15	1	3,094	0.03%
2019/06/28	2	44.40	0	0.00	44.30	2	3,121	0.06%
2019/06/25	1	44.25	2	44.25	44.20	-1	3,672	-0.03%
2019/06/24	0	0.00	1	44.80	44.80	-1	3,698	-0.03%
2019/06/21	1	44.25	7	44.53	44.20	-6	3,702	-0.16%
2019/06/20	5	44.70	7	44.87	44.60	-2	3,710	-0.05%
2019/06/19	6	43.98	2	43.98	43.90	4	3,704	0.11%
2019/06/18	9	44.27	3	44.22	43.90	6	3,689	0.16%
2019/06/17	1	43.55	0	0.00	44.20	1	3,652	0.03%
2019/06/14	2	42.45	5	42.40	42.30	-3	3,625	-0.08%
2019/06/13	1	43.05	1	42.30	42.30	0	3,633	0.00%
2019/06/12	4	44.33	1	43.55	43.40	3	3,652	0.08%
2019/06/11	3	43.05	0	0.00	42.95	3	3,656	0.08%
2019/06/05	2	42.95	0	0.00	42.20	2	3,763	0.05%
2019/05/30	1	42.45	1	42.70	42.90	0	4,058	0.00%
2019/05/29	2	42.03	1	42.00	42.00	1	4,130	0.02%
2019/05/28	1	42.25	0	0.00	42.65	1	4,211	0.02%
2019/05/27	0	0.00	1	42.05	41.80	-1	4,296	-0.02%
2019/05/23	1	42.05	5	42.05	41.80	-4	4,391	-0.09%
2019/05/22	2	43.18	1	42.80	42.80	1	4,480	0.02%
2019/05/21	1	43.05	2	42.90	43.00	-1	4,643	-0.02%
2019/05/20	0	0.00	10	43.00	42.20	-10	4,785	-0.21%
2019/05/17	2	43.40	0	0.00	43.00	2	4,825	0.04%
2019/05/16	1	44.65	0	0.00	43.80	1	4,877	0.02%
2019/05/15	1	44.65	0	0.00	45.40	1	4,949	0.02%
2019/05/14	1	42.45	4	43.93	44.50	-3	5,093	-0.06%
2019/05/13	4	44.71	0	0.00	44.30	4	5,210	0.08%
2019/05/10	2	46.18	1	45.90	46.40	1	5,309	0.02%
2019/05/09	3	46.85	4	47.80	46.30	-1	5,301	-0.02%
2019/05/08	4	47.15	5	46.98	47.15	-1	5,339	-0.02%
2019/05/07	15	46.99	1	47.00	46.80	14	5,398	0.26%
2019/05/06	2	46.65	15	46.72	46.65	-13	5,445	-0.24%
2019/05/03	1	47.90	0	0.00	48.00	1	5,453	0.02%
2019/05/02	2	47.98	0	0.00	48.05	2	5,454	0.04%
2019/04/30	2	47.30	0	0.00	47.60	2	5,452	0.04%
2019/04/29	9	47.66	0	0.00	47.00	9	5,443	0.17%
2019/04/26	2	49.68	1	49.45	49.35	1	5,378	0.02%
2019/04/25	2	50.35	1	50.40	50.40	1	5,380	0.02%
2019/04/24	12	50.30	1	51.00	50.40	11	5,410	0.20%
2019/04/23	1	51.00	1	50.60	51.00	0	5,414	0.00%
2019/04/22	10	50.84	11	50.40	50.40	-1	5,390	-0.02%
2019/04/19	37	51.88	11	52.80	51.50	26	5,344	0.49%
2019/04/18	28	54.21	27	55.10	51.90	1	5,217	0.02%
2019/04/17	10	52.04	11	52.05	52.10	-1	4,912	-0.02%
2019/04/16	2	50.90	1	51.30	51.20	1	4,821	0.02%
2019/04/15	7	51.46	1	51.40	50.80	6	4,788	0.13%
2019/04/12	2	51.15	14	51.21	51.20	-12	4,768	-0.25%
2019/04/11	7	51.59	7	50.93	50.50	0	4,731	0.00%
2019/04/10	1	50.70	1	50.80	50.80	0	4,659	0.00%
2019/04/09	0	0.00	2.4	50.70	50.40	-2.4	4,635	-0.05%
2019/04/08	11	49.96	0	0.00	49.60	11	4,577	0.24%
2019/04/03	5	49.90	1	49.85	49.90	4	4,572	0.09%
2019/04/02	8	49.13	2	49.80	49.20	6	4,554	0.13%
2019/04/01	18	50.19	5	50.10	49.55	13	4,514	0.29%
2019/03/29	19	51.67	24	51.39	51.00	-5	4,422	-0.11%
2019/03/28	10	50.64	22	50.47	50.20	-12	4,217	-0.28%
2019/03/27	4	48.84	1	48.95	49.10	3	4,070	0.07%
2019/03/26	0	0.00	3	48.20	47.95	-3	4,058	-0.07%
2019/03/25	5	48.00	1	48.00	47.95	4	4,079	0.10%
2019/03/22	12	48.98	8	48.88	48.85	4	4,131	0.10%
2019/03/21	13	48.14	4	48.15	48.00	9	4,149	0.22%
2019/03/20	5	48.20	1	48.40	48.15	4	4,213	0.09%
2019/03/19	1	47.85	0	0.00	47.70	1	4,255	0.02%
2019/03/18	3	47.73	3	47.78	47.80	0	4,279	0.00%
2019/03/15	5	48.75	4	48.84	48.30	1	4,320	0.02%
2019/03/14	4	47.89	15	48.38	48.20	-11	4,347	-0.25%
2019/03/13	6	47.38	7	47.45	47.35	-1	4,420	-0.02%
2019/03/12	2	48.38	0	0.00	48.45	2	4,427	0.05%
2019/03/11	3.1	48.99	1	48.90	48.60	2.1	4,576	0.05%
2019/03/08	7	49.05	2	48.98	48.95	5	4,900	0.10%
2019/03/07	3.1	49.34	13	49.93	48.90	-9.9	5,053	-0.20%
2019/03/06	1	49.50	0	0.00	49.40	1	5,198	0.02%
2019/03/05	1	49.95	12	49.82	49.40	-11	5,330	-0.21%
2019/03/04	0	0.00	21	49.85	49.95	-21	5,322	-0.39%
2019/02/27	2	47.28	2	47.95	48.60	0	5,299	0.00%
2019/02/26	3	49.57	2	48.50	48.30	1	5,304	0.02%
2019/02/25	4	49.95	4	49.85	49.65	0	5,363	0.00%
2019/02/22	10	49.40	5	49.22	49.25	5	5,642	0.09%
2019/02/21	1	49.65	2	49.78	49.65	-1	5,740	-0.02%
2019/02/20	18	50.00	4.2	49.43	49.45	13.8	6,090	0.23%
2019/02/19	16	48.09	23	48.48	48.20	-7	6,410	-0.11%
2019/02/18	0	0.00	3	47.33	47.00	-3	6,365	-0.05%
2019/02/15	5	46.62	5	46.61	46.30	0	6,500	0.00%
2019/02/14	5	47.70	9	47.39	46.90	-4	6,474	-0.06%
2019/02/13	8	46.98	19	47.19	47.50	-11	6,440	-0.17%
2019/02/12	16	46.87	28	46.69	46.30	-12	6,335	-0.19%
2019/02/11	8	45.43	20	46.09	46.15	-12	6,297	-0.19%
2019/01/30	3	44.15	1	44.15	43.90	2	6,298	0.03%
2019/01/29	0	0.00	2	44.00	43.90	-2	6,405	-0.03%
2019/01/28	70	44.04	90	43.81	43.85	-20	6,408	-0.31%
2019/01/25	6	42.92	1	43.00	42.65	5	6,668	0.07%
2019/01/24	1	42.90	8	42.61	42.25	-7	6,838	-0.10%
2019/01/23	3	41.75	0	0.00	42.30	3	6,947	0.04%
2019/01/22	0	0.00	10	41.85	41.90	-10	7,014	-0.14%
2019/01/18	0	0.00	6	42.00	42.05	-6	7,145	-0.08%
2019/01/17	2	41.50	3	41.68	41.45	-1	7,253	-0.01%
2019/01/16	0	0.00	1	42.20	42.50	-1	7,284	-0.01%
2019/01/15	5.1	42.24	10	41.80	42.00	-4.9	7,408	-0.07%
2019/01/14	0	0.00	6	41.10	41.30	-6	7,474	-0.08%
2019/01/11	4	40.88	3	41.07	40.85	1	7,575	0.01%
2019/01/10	2	41.30	0	0.00	40.80	2	7,608	0.03%
2019/01/09	3	41.07	15	41.83	41.50	-12	7,678	-0.16%
2019/01/08	1	39.50	0	0.00	39.80	1	7,699	0.01%
2019/01/07	13	39.05	3	39.12	39.00	10	7,804	0.13%
2019/01/04	2	37.60	0	0.00	37.70	2	8,013	0.02%
2019/01/03	0	0.00	1	38.55	38.50	-1	8,106	-0.01%
2018/12/28	6	39.35	3	39.65	39.25	3	8,464	0.04%
2018/12/27	1	39.60	0	0.00	39.35	1	8,678	0.01%
2018/12/26	2	38.85	4	39.99	38.70	-2	8,713	-0.02%
2018/12/24	1	39.55	0	0.00	40.00	1	8,822	0.01%
2018/12/21	16	39.06	8	38.89	40.10	8	8,977	0.09%
2018/12/20	15	39.61	4	39.50	39.25	11	9,028	0.12%
2018/12/19	0	0.00	2	41.33	41.25	-2	9,063	-0.02%
2018/12/18	6	41.15	0	0.00	41.15	6	9,120	0.07%
2018/12/17	0.1	42.55	15	43.00	42.35	-14.9	9,208	-0.16%
2018/12/14	0	0.00	2	43.05	43.40	-2	9,231	-0.02%
2018/12/13	1	42.55	6	42.70	42.10	-5	9,257	-0.05%
2018/12/12	11	42.39	5	42.33	42.15	6	9,320	0.06%
2018/12/11	1	41.10	3	41.33	41.20	-2	9,419	-0.02%
2018/12/10	2	40.95	8	41.21	41.00	-6	9,549	-0.06%
2018/12/07	6	42.28	12	42.40	42.40	-6	9,581	-0.06%
2018/12/06	22	41.33	13	41.08	41.35	9	9,661	0.09%
2018/12/05	13	43.91	10	43.99	43.70	3	9,644	0.03%
2018/12/04	8	46.35	4	45.54	45.30	4	9,765	0.04%
2018/12/03	32	45.98	34.2	46.00	46.00	-2.2	9,903	-0.02%
2018/11/30	6	43.10	4	43.45	42.85	2	9,702	0.02%
2018/11/29	27	43.62	8	43.16	42.60	19	9,660	0.20%
2018/11/28	8	43.61	3	43.10	43.35	5	9,822	0.05%
2018/11/27	4	42.50	1	41.80	42.70	3	10,097	0.03%
2018/11/26	1	41.90	1	41.90	41.90	0	10,169	0.00%
2018/11/23	6	41.10	7	41.33	40.95	-1	10,650	-0.01%
2018/11/22	15	43.60	11	42.37	42.20	4	11,237	0.04%
2018/11/21	15	43.62	20	43.86	43.45	-5	11,316	-0.04%
2018/11/20	4	43.03	6	42.82	42.85	-2	11,248	-0.02%
2018/11/19	36	43.34	25	43.01	43.35	11	11,244	0.10%
2018/11/16	11	40.99	60	42.07	42.45	-49	10,913	-0.45%
2018/11/15	5	38.45	6	38.41	38.60	-1	10,502	-0.01%
2018/11/14	14	37.55	11	38.01	38.15	3	10,558	0.03%
2018/11/13	1	36.35	1	35.80	36.30	0	10,537	0.00%
2018/11/12	8.2	36.72	3	36.52	36.50	5.2	10,744	0.05%
2018/11/08	5	38.60	7	38.38	37.60	-2	11,142	-0.02%
2018/11/07	9	37.09	8	37.91	38.20	1	11,387	0.01%
2018/11/06	7	37.74	6	37.78	36.55	1	11,635	0.01%
2018/11/05	0	0.00	2	38.00	38.30	-2	11,813	-0.02%
2018/11/02	9	38.85	7	39.31	38.50	2	12,206	0.02%
2018/11/01	13	37.62	16	37.87	38.00	-3	12,109	-0.02%
2018/10/31	1	35.80	5	35.50	35.60	-4	12,270	-0.03%
2018/10/30	2	33.50	2	33.65	33.80	0	12,463	0.00%
2018/10/29	3	34.70	1	35.00	34.90	2	12,819	0.02%
2018/10/26	2	34.75	19	34.79	34.35	-17	13,108	-0.13%
2018/10/25	18	34.49	9	34.34	34.30	9	13,319	0.07%
2018/10/24	5	37.61	0	0.00	37.20	5	13,823	0.04%
2018/10/23	21	38.37	4	38.49	37.20	17	14,375	0.12%
2018/10/22	0	0.00	8	38.01	38.20	-8	14,660	-0.05%
2018/10/19	19	36.15	10	36.25	36.25	9	14,996	0.06%
2018/10/18	5	38.32	2	38.15	38.20	3	15,189	0.02%
2018/10/17	18	38.61	12	38.36	37.95	6	15,515	0.04%
2018/10/16	4	39.24	8	38.68	38.70	-4	15,752	-0.03%
2018/10/15	3	38.28	10	38.71	38.10	-7	16,077	-0.04%
2018/10/12	14	38.08	27	38.12	38.00	-13	16,424	-0.08%
2018/10/11	12	35.76	2	35.83	35.65	10	16,551	0.06%
2018/10/09	8	39.48	7	39.71	39.60	1	16,632	0.01%
2018/10/08	10	39.19	4	38.83	38.70	6	16,608	0.04%
2018/10/05	8	41.69	1	42.00	40.55	7	16,636	0.04%
2018/10/04	8	44.83	1	44.70	44.50	7	16,728	0.04%
2018/10/03	0	0.00	11	45.05	44.85	-11	16,756	-0.07%
2018/10/02	4	46.48	5	46.17	45.45	-1	16,880	-0.01%
2018/10/01	2	45.60	9	45.26	45.50	-7	16,997	-0.04%
2018/09/28	6	44.64	8	44.80	44.70	-2	17,123	-0.01%
2018/09/27	21.1	45.83	9	45.23	44.55	12.1	17,100	0.07%
2018/09/26	19	47.43	3	48.00	46.65	16	17,279	0.09%
2018/09/25	6	47.25	7	46.97	47.15	-1	17,431	-0.01%
2018/09/21	8	46.90	7	47.19	47.45	1	17,599	0.01%
2018/09/20	18	46.36	21	46.23	46.30	-3	17,626	-0.02%
2018/09/19	38	47.25	15	47.31	45.90	23	17,739	0.13%
2018/09/18	13	46.33	15	47.49	46.20	-2	18,029	-0.01%
2018/09/17	16	47.85	5	48.06	47.50	11	18,147	0.06%
2018/09/14	6	46.51	21	47.27	47.20	-15	18,202	-0.08%
2018/09/13	9	46.36	8	46.73	45.30	1	18,300	0.01%
2018/09/12	27	46.46	12	46.18	46.20	15	18,486	0.08%
2018/09/11	3	47.52	5	48.47	47.95	-2	18,890	-0.01%
2018/09/10	11	48.28	9	47.57	46.90	2	19,253	0.01%
2018/09/07	17	48.44	19	49.82	48.00	-2	19,522	-0.01%
2018/09/06	16	51.99	9	51.90	51.40	7	19,801	0.04%
2018/09/05	7	52.30	16	52.26	51.70	-9	20,055	-0.04%
2018/09/04	38	52.66	47	52.87	52.50	-9	20,382	-0.04%
2018/09/03	48	54.05	4	55.60	53.20	44	20,383	0.22%
2018/08/31	14	58.90	6	58.82	59.10	8	20,235	0.04%
2018/08/30	17	58.45	14	58.88	59.50	3	20,644	0.01%
2018/08/29	15	57.63	63.8	58.22	58.60	-48.8	20,528	-0.24%
2018/08/28	21	54.40	26	54.50	53.70	-5	20,044	-0.02%
2018/08/27	15	53.34	24	53.50	53.60	-9	20,136	-0.04%
2018/08/24	3	51.03	9	51.12	51.20	-6	20,142	-0.03%
2018/08/23	12	51.73	2	51.15	50.90	10	20,315	0.05%
2018/08/22	1	52.70	10	52.80	52.80	-9	20,443	-0.04%
2018/08/21	14.1	53.31	6	53.38	53.30	8.1	20,954	0.04%
2018/08/20	23.1	52.68	13	52.55	53.10	10.1	21,048	0.05%
2018/08/17	20	53.62	17	53.48	51.70	3	21,292	0.01%
2018/08/16	11.2	52.18	13	52.25	53.00	-1.8	21,414	-0.01%
2018/08/15	17	51.68	10	51.40	50.90	7	21,712	0.03%
2018/08/14	33.2	53.26	27	53.85	53.00	6.2	21,833	0.03%
2018/08/13	20	53.02	27	52.42	53.00	-7	21,720	-0.03%
2018/08/10	17.2	55.22	6	55.55	54.70	11.2	21,906	0.05%
2018/08/09	9	56.97	30.2	56.63	57.20	-21.2	22,026	-0.10%
2018/08/08	8.2	55.66	6	55.53	54.00	2.2	21,777	0.01%
2018/08/07	21	56.67	14	56.73	57.00	7	21,945	0.03%
2018/08/06	27	55.88	18	56.02	56.10	9	21,671	0.04%
2018/08/03	4	54.40	33	55.12	55.10	-29	21,681	-0.13%
2018/08/02	25	52.93	12	53.44	52.60	13	21,360	0.06%
2018/08/01	31	55.85	22	56.01	56.30	9	21,195	0.04%
2018/07/31	37	55.71	58.1	55.42	55.00	-21.1	21,293	-0.10%
2018/07/30	67	60.14	19	59.25	56.90	48	21,006	0.23%
2018/07/27	23	60.74	86	62.10	63.20	-63	20,592	-0.31%
2018/07/26	19	60.86	16	61.11	59.50	3	20,199	0.01%
2018/07/25	12	58.48	15	59.83	60.50	-3	19,772	-0.02%
2018/07/24	43	59.20	5	59.68	59.30	38	19,543	0.19%
2018/07/23	11	58.65	21	58.07	58.40	-10	19,192	-0.05%
2018/07/20	41	60.39	55	60.85	57.50	-14	18,857	-0.07%
2018/07/19	30	62.89	42	62.29	62.50	-12	18,399	-0.07%
2018/07/18	55	67.57	15	71.31	63.10	40	17,954	0.22%
2018/07/17	39	70.81	15	71.35	70.10	24	17,612	0.14%
2018/07/16	10	75.70	3	76.73	74.00	7	17,421	0.04%
2018/07/13	11	79.85	7	77.61	77.40	4	17,352	0.02%
2018/07/12	13	78.34	15	78.51	79.60	-2	17,118	-0.01%
2018/07/11	1	74.10	5	74.56	74.10	-4	16,907	-0.02%
2018/07/10	16	74.83	11	74.92	75.40	5	16,942	0.03%
2018/07/09	13	75.17	24	75.60	74.70	-11	16,812	-0.07%
2018/07/06	18	71.63	22	71.30	71.20	-4	16,621	-0.02%
2018/07/05	5	77.32	7	77.80	74.30	-2	16,436	-0.01%
2018/07/04	37	77.79	10	76.52	78.00	27	16,343	0.17%
2018/07/03	27	83.85	19	82.17	80.30	8	16,062	0.05%
2018/07/02	7	82.80	28	83.56	82.00	-21	15,824	-0.13%
2018/06/29	12	80.74	15	81.35	81.00	-3	15,564	-0.02%
2018/06/28	67	80.35	16	80.21	79.50	51	15,407	0.33%
2018/06/27	41	84.88	26	85.49	81.70	15	15,197	0.10%
2018/06/26	18	80.93	8.1	82.58	83.80	10	14,811	0.07%
2018/06/25	10	81.46	5	81.10	79.00	5	14,555	0.03%
2018/06/22	19	82.26	29	82.46	82.00	-10	14,376	-0.07%
2018/06/21	19	86.06	11	84.74	84.80	8	14,108	0.06%
2018/06/20	32	87.45	19	86.63	83.90	13	13,863	0.09%
2018/06/19	45	89.90	32	91.29	92.50	13	13,401	0.10%
2018/06/15	30	88.94	17	87.94	86.20	13	12,909	0.10%
2018/06/14	25	87.09	58	86.89	88.40	-33	12,439	-0.27%
2018/06/13	45	82.84	49.4	82.11	82.50	-4.4	11,881	-0.04%
2018/06/12	74	83.25	61	82.13	81.40	13	11,487	0.11%
2018/06/11	38	78.13	58	79.93	81.20	-20	10,989	-0.18%
2018/06/08	35	73.48	27	74.37	73.90	8	10,619	0.08%
2018/06/07	69	71.85	55	72.72	72.10	14	10,315	0.14%
2018/06/06	9	68.67	22.4	69.43	71.10	-13.4	9,695	-0.14%
2018/06/05	20	65.44	10	64.72	64.70	10	9,274	0.11%
2018/06/04	18	67.80	21	68.67	67.00	-3	9,060	-0.03%
2018/06/01	6	66.80	10	66.17	68.40	-4	8,759	-0.05%
2018/05/31	30	66.83	39	67.02	63.50	-9	8,530	-0.11%
2018/05/30	12	65.99	11	66.35	67.60	1	8,298	0.01%
2018/05/29	49	68.52	29.1	69.03	68.00	20	8,049	0.25%
2018/05/28	14	64.97	14	65.29	66.10	0	7,484	0.00%
2018/05/25	10	58.86	13.1	59.01	60.10	-3.1	7,226	-0.04%
2018/05/24	29	54.68	19	54.83	54.70	10	6,818	0.15%
2018/05/23	63	51.88	77	52.04	53.60	-14	6,462	-0.22%
2018/05/22	18	50.40	16	50.49	50.00	2	5,898	0.03%
2018/05/21	3	47.03	7	47.79	48.60	-4	5,531	-0.07%
2018/05/18	89	48.32	60	48.30	47.30	29	5,303	0.55%
2018/05/17	60	47.40	42	48.06	48.70	18	4,741	0.38%
2018/05/16	15	47.12	16	47.14	47.00	-1	4,302	-0.02%
2018/05/15	41	47.69	27	48.00	48.40	14	4,095	0.34%
2018/05/14	12	44.75	0	0.00	45.00	12	3,717	0.32%
2018/05/11	7	39.48	28	40.51	40.95	-21	3,612	-0.58%
2018/05/10	2	37.00	13	37.16	37.25	-11	3,268	-0.34%
2018/05/09	10	37.30	3.3	37.00	37.80	6.7	3,153	0.21%
2018/05/08	22	36.87	9	36.94	37.10	13	2,984	0.44%
2018/05/07	2	35.90	6	36.61	36.70	-4	2,594	-0.15%
2018/05/04	4	33.54	27.3	34.08	33.40	-23.3	2,251	-1.03%
2018/05/02	2	31.90	2	31.80	31.60	0	2,001	0.00%
2018/04/30	4	31.95	1	31.65	31.25	3	1,998	0.15%
2018/04/27	0	0.00	1	30.30	31.05	-1	1,933	-0.05%
2018/04/26	0	0.00	16	30.58	30.30	-16	1,923	-0.83%
2018/04/25	0	0.00	1	31.10	30.90	-1	1,963	-0.05%
2018/04/24	0	0.00	5	30.74	31.20	-5	2,061	-0.24%
2018/04/23	0	0.00	5	32.10	32.10	-5	2,271	-0.22%
2018/04/20	5	31.95	3	32.20	31.90	2	2,552	0.08%
2018/04/19	5	32.65	9	32.73	32.75	-4	2,532	-0.16%
2018/04/18	0	0.00	1	32.20	32.45	-1	2,504	-0.04%
2018/04/17	18	33.14	13	33.95	31.80	5	2,501	0.20%
2018/04/16	8	32.74	15	32.94	33.30	-7	2,483	-0.28%
2018/04/13	10	31.75	6	32.70	31.55	4	2,435	0.16%
2018/04/11	1	31.00	3	30.90	30.90	-2	2,459	-0.08%
2018/04/03	5	30.98	0	0.00	30.90	5	2,640	0.19%
2018/03/31	1	31.15	1	31.00	31.05	0	2,690	0.00%
2018/03/30	10	30.90	0	0.00	30.80	10	2,747	0.36%
2018/03/29	2	30.65	23	30.79	30.75	-21	2,759	-0.76%
2018/03/28	1	30.90	2	31.30	30.90	-1	2,788	-0.04%
2018/03/27	2	32.00	0	0.00	31.65	2	2,814	0.07%
2018/03/26	10	30.67	2	30.70	30.60	8	2,782	0.29%
2018/03/23	2	30.45	15	30.38	30.45	-13	2,788	-0.47%
2018/03/22	0	0.00	5	32.66	32.05	-5	2,764	-0.18%
2018/03/20	1	31.55	0	0.00	31.55	1	2,700	0.04%
2018/03/19	2	32.10	0	0.00	32.00	2	2,702	0.07%
2018/03/16	7	31.49	0	0.00	31.60	7	2,672	0.26%
2018/03/15	10	31.13	0	0.00	31.45	10	2,674	0.37%
2018/03/14	2	31.10	0	0.00	31.00	2	2,677	0.07%
2018/03/13	5	31.10	0	0.00	31.05	5	2,706	0.18%
2018/03/12	3	31.00	0	0.00	30.80	3	2,771	0.11%
2018/03/09	0.2	30.90	0.2	30.90	30.90	0	2,818	0.00%
2018/03/08	17	30.77	10	30.80	30.65	7	2,895	0.24%
2018/03/07	0	0.00	1	31.30	30.65	-1	3,205	-0.03%
2018/03/06	0	0.00	12	31.82	31.60	-12	3,505	-0.34%
2018/03/05	14	32.09	5	32.40	32.00	9	3,547	0.25%
2018/03/01	0	0.00	2	30.80	31.10	-2	3,543	-0.06%
2018/02/27	2	29.90	0	0.00	29.80	2	3,526	0.06%
2018/02/23	0	0.00	5	30.53	30.50	-5	3,597	-0.14%
2018/02/12	2	28.20	0	0.00	28.05	2	3,610	0.06%
2018/02/09	1	28.55	0	0.00	28.50	1	3,653	0.03%
2018/02/08	0	0.00	2	28.75	28.80	-2	3,699	-0.05%
2018/02/07	0	0.00	11	28.95	28.80	-11	3,709	-0.30%
2018/02/06	13	28.62	0	0.00	28.20	13	3,731	0.35%
2018/02/02	21	30.54	16	30.53	30.50	5	3,749	0.13%
2018/01/26	7	30.85	4	30.83	30.90	3	4,342	0.07%
2018/01/25	0	0.00	6	31.10	31.10	-6	4,329	-0.14%
2018/01/23	10	31.60	0	0.00	31.50	10	4,310	0.23%
2018/01/22	12	31.30	19	31.87	32.10	-7	4,289	-0.16%
2018/01/19	11	31.52	6	31.20	31.25	5	4,246	0.12%
2018/01/18	8.1	32.03	2	32.45	31.85	6.1	4,188	0.15%
2018/01/17	7	33.03	2	33.68	32.15	5	4,078	0.12%
2018/01/16	0	0.00	14	33.73	34.80	-14	3,831	-0.37%
2018/01/15	2	31.60	0	0.00	31.65	2	3,533	0.06%
2018/01/12	6	31.95	9	31.70	31.70	-3	3,538	-0.08%
2018/01/11	5	31.65	1	32.10	32.00	4	3,509	0.11%
2018/01/10	4	32.11	17	32.54	31.30	-13	3,474	-0.37%
2018/01/09	1	31.10	13	31.62	31.90	-12	3,420	-0.35%
2018/01/08	2	31.50	1	32.30	31.00	1	3,373	0.03%
2018/01/05	2	30.45	20	30.25	30.80	-18	3,286	-0.55%
2018/01/04	10	31.32	14	31.23	30.80	-4	3,251	-0.12%
2018/01/03	2	31.40	3.2	31.18	31.35	-1.2	3,194	-0.04%
2018/01/02	0	0.00	6	30.28	30.30	-6	3,101	-0.19%