達方 (8163)-群益金鼎-高盛券商分點個股進出

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
63.8
漲跌
▲0.5
漲幅
+0.79%
成交量
1,541張
產業
上市電腦週邊類股
477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

達方 (8163)籌碼相關－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/02	0	0.00	0.6	63.37	63.80	-0.6	2,237	-0.03%
2024/04/29	0	0.00	1	62.60	62.70	-1	2,222	-0.04%
2024/04/24	1	61.70	0	0.00	61.70	1	2,209	0.05%
2024/04/19	1	60.00	0	0.00	60.40	1	2,206	0.05%
2024/04/11	5	61.50	0	0.00	61.50	5	2,301	0.22%
2024/04/10	0	0.00	10	62.11	62.60	-10	2,301	-0.43%
2024/04/09	1	62.10	2	62.15	62.10	-1	2,312	-0.04%
2024/04/03	11	63.70	0	0.00	63.60	11	2,345	0.47%
2024/04/02	0.1	62.90	0	0.00	63.00	0.1	2,325	0.00%
2024/04/01	0.1	62.90	0	0.00	62.90	0.1	2,322	0.00%
2024/03/29	0.1	62.20	0	0.00	62.30	0.1	2,319	0.00%
2024/03/28	1.1	62.35	0	0.00	62.30	1.1	2,320	0.05%
2024/03/27	0.1	62.50	0	0.00	63.00	0.1	2,317	0.00%
2024/03/26	0.2	62.55	0	0.00	61.90	0.2	2,323	0.01%
2024/03/25	1	62.50	4	62.90	62.80	-3	2,309	-0.13%
2024/03/21	0	0.00	2	64.10	64.10	-2	2,289	-0.09%
2024/03/20	0	0.00	1	63.00	62.40	-1	2,288	-0.04%
2024/03/15	1	60.50	0	0.00	60.00	1	2,241	0.04%
2024/03/12	2	60.20	0	0.00	60.50	2	2,229	0.09%
2024/03/07	1	60.70	4	60.95	61.00	-3	2,216	-0.14%
2024/03/06	2	60.85	3	60.57	61.70	-1	2,159	-0.05%
2024/03/05	4	59.90	3.1	60.70	61.40	0.9	1,963	0.05%
2024/03/04	0.1	55.40	1	55.90	55.90	-0.9	1,648	-0.05%
2024/03/01	0.8	54.32	0	0.00	54.40	0.8	1,616	0.05%
2024/02/29	1	53.50	0	0.00	53.20	1	1,593	0.06%
2024/02/26	0	52.80	0	0.00	52.70	0	1,585	0.00%
2024/02/23	0	52.90	0	0.00	52.00	0	1,651	0.00%
2024/02/22	0	52.90	0	0.00	52.80	0	1,661	0.00%
2024/02/20	0.1	52.60	0	0.00	52.50	0.1	1,739	0.00%
2024/02/19	0.1	52.50	0	0.00	52.60	0.1	1,748	0.00%
2024/02/16	1	52.20	0	0.00	52.10	1	1,775	0.06%
2024/01/19	3	52.00	1	52.10	51.90	2	2,481	0.08%
2024/01/18	0	0.00	2	51.00	51.30	-2	2,479	-0.08%
2024/01/12	1	51.60	0	0.00	51.60	1	2,440	0.04%
2024/01/08	0	0.00	2	53.90	52.60	-2	2,408	-0.08%
2024/01/05	2	55.80	0	0.00	54.90	2	2,360	0.08%
2024/01/04	0	0.00	3	53.80	53.50	-3	2,267	-0.13%
2024/01/03	0	0.00	2	55.60	55.30	-2	2,241	-0.09%
2023/12/29	0	0.00	1	54.40	54.20	-1	2,162	-0.05%
2023/12/28	1	53.20	0	0.00	53.10	1	2,121	0.05%
2023/12/27	3	52.60	3	52.40	52.20	0	2,101	0.00%
2023/12/19	0	0.00	3	53.60	53.00	-3	2,003	-0.15%
2023/12/14	0	0.00	3	56.20	56.70	-3	1,889	-0.16%
2023/12/13	2	55.60	0	0.00	55.80	2	1,859	0.11%
2023/12/11	3	54.90	2	54.30	54.90	1	1,814	0.06%
2023/12/08	5	55.00	0	0.00	54.80	5	1,799	0.28%
2023/12/07	0	0.00	7	54.90	54.50	-7	1,785	-0.39%
2023/12/06	0	0.00	1	55.60	55.40	-1	1,757	-0.06%
2023/12/05	0	0.00	1	54.50	54.80	-1	1,714	-0.06%
2023/12/04	1	55.20	0	0.00	55.00	1	1,687	0.06%
2023/12/01	0	0.00	3	53.43	53.50	-3	1,625	-0.18%
2023/11/30	1	52.80	1	53.50	52.70	0	1,593	0.00%
2023/11/29	4	52.15	1	52.50	52.30	3	1,534	0.20%
2023/11/28	0	0.00	1	51.80	52.10	-1	1,527	-0.07%
2023/11/27	1	51.00	0	0.00	50.90	1	1,508	0.07%
2023/11/22	2	51.80	0	0.00	52.60	2	1,452	0.14%
2023/11/21	2	51.40	8	51.20	51.10	-6	1,379	-0.44%
2023/11/20	2	50.90	0	0.00	51.20	2	1,361	0.15%
2023/11/17	4	51.30	3	51.73	51.60	1	1,329	0.08%
2023/11/16	0	0.00	1	50.80	50.90	-1	1,267	-0.08%
2023/11/14	0	0.00	11	50.84	50.20	-11	1,211	-0.91%
2023/11/10	5	51.00	7	51.41	51.40	-2	1,116	-0.18%
2023/11/09	3	51.03	2	50.95	50.90	1	1,063	0.09%
2023/11/08	0	0.00	6	49.78	50.00	-6	974	-0.62%
2023/11/06	11	50.20	8	49.32	49.70	3	881	0.34%
2023/11/03	16	48.05	14	48.70	48.85	2	661	0.30%
2023/11/01	0	0.00	3	44.20	44.25	-3	428	-0.70%
2023/10/25	0	0.00	1	43.35	43.40	-1	452	-0.22%
2023/10/19	2	42.70	0	0.00	42.60	2	483	0.41%
2023/10/18	1	42.70	0	42.70	44.00	1	481	0.21%
2023/10/11	0	0.00	1	43.70	43.75	-1	512	-0.20%
2023/10/04	1	42.95	0	0.00	43.10	1	583	0.17%
2023/09/01	0	0.00	1	43.65	44.20	-1	811	-0.12%
2023/08/23	1	42.30	0	0.00	42.35	1	854	0.12%
2023/08/16	1	41.70	0	0.00	41.70	1	909	0.11%
2023/08/11	1	41.70	0	0.00	41.75	1	940	0.11%
2023/08/07	1	41.80	0	0.00	42.80	1	946	0.11%
2023/07/27	0	0.00	2	44.55	45.20	-2	901	-0.22%
2023/07/13	5	45.65	0	0.00	45.15	5	869	0.57%
2023/07/11	1	43.40	2	43.50	43.50	-1	840	-0.12%
2023/07/10	2	46.50	0	0.00	46.00	2	821	0.24%
2023/07/07	0	46.85	0	0.00	46.75	0	810	0.00%
2023/06/29	3	46.83	0	0.00	46.70	3	803	0.37%
2023/06/27	2	45.40	0	0.00	45.30	2	792	0.25%
2023/06/13	1	47.30	0	0.00	47.55	1	769	0.13%
2023/06/07	0	0.00	1	47.20	47.30	-1	789	-0.13%
2023/06/01	0	0.00	2	47.00	47.10	-2	959	-0.21%
2023/05/31	1	47.00	5	46.90	47.00	-4	959	-0.42%
2023/05/23	3	46.75	4	46.85	46.90	-1	912	-0.11%
2023/05/22	0	0.00	7	46.21	46.30	-7	898	-0.78%
2023/05/17	0	0.00	2	45.40	45.40	-2	864	-0.23%
2023/05/09	0	0.00	1	44.50	44.65	-1	918	-0.11%
2023/05/02	0	0.00	1	44.10	44.40	-1	931	-0.11%
2023/04/26	1	42.80	0	0.00	43.35	1	933	0.11%
2023/04/21	0	0.00	2	43.30	43.20	-2	924	-0.22%
2023/04/17	0	0.00	1	44.50	44.55	-1	896	-0.11%
2023/04/14	0	0.00	4	44.40	44.40	-4	887	-0.45%
2023/04/12	5	45.20	2	45.20	45.30	3	865	0.35%
2023/04/11	1	44.45	0	0.00	44.50	1	837	0.12%
2023/04/07	0	0.00	1	44.50	44.15	-1	783	-0.13%
2023/04/06	0	44.45	0	0.00	44.50	0	777	0.00%
2023/03/23	0	44.30	0	0.00	44.20	0	757	0.00%
2023/03/15	2	43.40	0	0.00	43.25	2	745	0.27%
2023/03/10	1	43.85	0	0.00	43.85	1	726	0.14%
2023/03/09	0	0.00	6	44.33	44.50	-6	713	-0.84%
2023/03/08	0	45.20	18	43.98	44.70	-18	671	-2.68%
2023/03/07	1	41.80	0	0.00	41.75	1	548	0.18%
2023/03/01	1	41.40	0	0.00	41.35	1	551	0.18%
2023/02/21	8	41.28	0	0.00	41.15	8	542	1.48%
2023/02/15	0	41.00	0	0.00	40.70	0	548	0.00%
2023/02/09	0	0.00	1	40.45	41.55	-1	511	-0.20%
2023/02/07	1	40.05	1	40.45	40.20	0	473	0.00%
2023/02/03	0	40.40	0	0.00	40.45	0	457	0.00%
2023/02/02	1	40.05	0	0.00	40.15	1	447	0.22%
2023/01/30	0	0.00	1	39.30	39.30	-1	431	-0.23%
2023/01/11	1	38.80	0	0.00	38.90	1	435	0.23%
2022/12/07	0	39.35	0	0.00	38.70	0	494	0.01%
2022/11/30	1	40.05	0	0.00	40.15	1	479	0.21%
2022/11/25	0	0.00	1	39.35	39.15	-1	427	-0.23%
2022/11/21	0	0.00	5	39.05	39.15	-5	435	-1.15%
2022/11/18	1	38.95	0	0.00	38.95	1	437	0.23%
2022/11/17	0	39.45	0	0.00	39.45	0	438	0.01%
2022/11/11	0	39.15	0	0.00	38.80	0	446	0.00%
2022/11/04	0	38.70	0	0.00	38.65	0	449	0.00%
2022/10/18	1	37.60	0	0.00	38.00	1	518	0.19%
2022/10/14	5	37.57	0	0.00	36.95	5	521	0.96%
2022/09/21	0	0.00	3	42.05	41.80	-3	663	-0.45%
2022/09/15	0	0.00	1	42.60	42.75	-1	683	-0.15%
2022/09/02	1	40.90	0	0.00	40.85	1	697	0.14%
2022/08/31	8	41.14	0	0.00	41.30	8	701	1.14%
2022/08/30	1	41.20	0	0.00	41.20	1	701	0.14%
2022/08/24	0	0.00	2	41.15	41.00	-2	707	-0.28%
2022/08/19	0	0.00	1	41.75	41.80	-1	706	-0.14%
2022/08/16	1	41.30	0	0.00	41.15	1	719	0.14%
2022/08/12	4	41.44	0	0.00	41.45	4	721	0.55%
2022/08/09	1	39.95	0	0.00	39.95	1	697	0.14%
2022/08/04	0	0.00	2	38.60	39.05	-2	706	-0.28%
2022/08/02	0	0.00	3	39.17	39.25	-3	738	-0.41%
2022/08/01	0	0.00	3	39.80	39.95	-3	780	-0.38%
2022/07/29	1	39.85	0	0.00	40.05	1	806	0.12%
2022/07/28	0	0.00	5	39.62	39.75	-5	835	-0.60%
2022/07/21	1	38.80	0	0.00	39.25	1	941	0.11%
2022/07/14	0	38.10	1	37.80	38.20	-1	1,071	-0.09%
2022/07/13	0	0.00	1	37.55	37.55	-1	1,105	-0.09%
2022/07/12	0	36.45	0	0.00	36.10	0	1,112	0.00%
2022/07/11	0	36.95	0	0.00	36.95	0	1,118	0.00%
2022/07/07	14	36.25	0	0.00	36.60	14	1,128	1.24%
2022/06/28	0	42.20	3	42.10	42.00	-3	1,115	-0.27%
2022/06/27	0	0.00	2	42.50	42.50	-2	1,168	-0.17%
2022/06/24	3	42.15	0	0.00	42.00	3	1,170	0.26%
2022/06/07	0	43.75	0	0.00	43.80	0	1,543	0.00%
2022/06/01	1.1	44.10	0	0.00	43.95	1.1	1,713	0.06%
2022/05/23	0	0.00	0	43.20	43.00	0	1,791	0.00%
2022/05/20	3	43.00	0	0.00	42.90	3	1,794	0.17%
2022/05/19	1	41.80	0	0.00	42.30	1	1,791	0.06%
2022/05/18	2	42.83	0	0.00	42.90	2	1,785	0.11%
2022/05/11	1	42.55	0	0.00	42.50	1	1,782	0.06%
2022/05/09	3	43.65	0	0.00	43.00	3	1,758	0.17%
2022/05/06	2	45.20	0	0.00	45.20	2	1,721	0.12%
2022/05/05	6	46.03	5	45.65	45.75	1	1,706	0.06%
2022/04/27	0	47.20	0	0.00	46.95	0	1,650	0.00%
2022/04/20	0	0.00	4	50.18	50.40	-4	1,577	-0.25%
2022/04/18	2	47.95	0	0.00	48.40	2	1,519	0.13%
2022/04/06	0	49.45	0	0.00	49.15	0	1,868	0.00%
2022/04/01	1	49.25	0	0.00	49.35	1	1,886	0.05%
2022/03/30	0	0.00	1	49.95	50.20	-1	1,983	-0.05%
2022/03/28	2	48.83	1	49.00	49.10	1	1,958	0.05%
2022/03/25	1	49.35	0	0.00	49.25	1	1,967	0.05%
2022/03/24	1	49.50	0	0.00	49.50	1	1,976	0.05%
2022/03/23	2	49.15	0.1	49.50	49.15	2	2,025	0.10%
2022/03/18	1	48.40	0	0.00	48.40	1	2,142	0.05%
2022/03/16	0	49.45	0	0.00	49.50	0	2,147	0.00%
2022/03/15	0	0.00	4	49.30	49.00	-4	2,170	-0.18%
2022/03/14	3	49.68	1	49.60	49.35	2	2,218	0.09%
2022/03/11	0	0.00	1	48.65	48.40	-1	2,244	-0.04%
2022/03/10	0	0.00	1	48.35	48.35	-1	2,323	-0.04%
2022/03/09	7	48.24	7.1	48.51	48.30	-0.1	2,435	0.00%
2022/03/07	2	46.60	0	0.00	46.00	2	2,710	0.07%
2022/03/04	2	47.53	3	48.05	47.60	-1	2,750	-0.04%
2022/03/02	1	46.30	1	46.25	46.30	0	2,820	0.00%
2022/02/18	0	0.00	4	46.90	47.00	-4	3,388	-0.12%
2022/01/25	2	45.00	0	0.00	45.00	2	3,476	0.06%
2022/01/18	1	46.90	1	47.45	46.90	0	3,458	0.00%
2022/01/11	1	47.05	0	0.00	47.05	1	3,424	0.03%
2022/01/07	0	0.00	1	47.25	47.30	-1	3,382	-0.03%
2022/01/06	1	48.15	0	0.00	48.15	1	3,342	0.03%
2022/01/05	0	0.00	5	49.00	48.85	-5	3,313	-0.15%
2022/01/03	0	0.00	2	49.78	49.50	-2	3,252	-0.06%
2021/12/30	6	50.80	0	0.00	50.70	6	3,209	0.19%
2021/12/29	6	50.98	6	50.43	51.00	0	3,153	0.00%
2021/12/28	0	0.00	1	49.35	49.35	-1	2,973	-0.03%
2021/12/24	0	0.00	1	49.45	49.35	-1	2,929	-0.03%
2021/12/20	1	48.65	2	48.60	48.50	-1	2,804	-0.04%
2021/12/17	1.1	48.89	0	0.00	48.80	1.1	2,782	0.04%
2021/12/16	1	49.75	8	49.66	49.85	-7	2,709	-0.26%
2021/12/15	0	0.00	4	48.34	48.20	-4	2,603	-0.15%
2021/12/14	25	48.70	25	49.19	48.55	0	2,577	0.00%
2021/12/13	3	49.35	5	49.12	48.85	-2	2,526	-0.08%
2021/12/10	2.2	49.16	1	48.95	49.15	1.2	2,501	0.05%
2021/12/09	2	48.45	3	48.43	48.30	-1	2,450	-0.04%
2021/12/08	6	49.03	7	49.13	49.00	-1	2,383	-0.04%
2021/12/07	13	49.77	14	49.84	49.65	-1	2,295	-0.04%
2021/12/06	8.1	49.95	7	49.41	49.20	1.1	2,207	0.05%
2021/12/03	8.1	49.53	13	49.28	49.60	-4.9	2,123	-0.23%
2021/12/02	23	49.12	11	48.78	48.65	12	1,971	0.61%
2021/12/01	1	46.65	0	0.00	47.15	1	1,611	0.06%
2021/11/30	2	46.50	1	46.75	46.50	1	1,580	0.06%
2021/11/29	0	0.00	2	45.15	45.80	-2	1,559	-0.13%
2021/11/26	2	46.75	2	46.85	46.15	0	1,518	0.00%
2021/11/25	2	46.30	0	0.00	46.10	2	1,469	0.14%
2021/11/24	2	45.98	5	46.16	46.00	-3	1,473	-0.20%
2021/11/23	47	46.87	45	46.55	47.05	2	1,332	0.15%
2021/11/22	5	45.26	2	45.28	45.45	3	1,066	0.28%
2021/11/18	0	0.00	1	43.05	43.25	-1	1,022	-0.10%
2021/11/15	0	0.00	9	43.20	42.80	-9	1,077	-0.84%
2021/11/12	0	0.00	12	42.89	43.00	-12	1,104	-1.09%
2021/11/11	0	0.00	7	43.05	43.05	-7	1,115	-0.63%
2021/11/10	0	0.00	2	44.00	43.80	-2	1,119	-0.18%
2021/11/08	0	0.00	6	43.48	43.50	-6	1,120	-0.54%
2021/11/05	1	43.30	0	0.00	43.15	1	1,141	0.09%
2021/11/03	0	0.00	1	42.50	43.50	-1	1,206	-0.08%
2021/11/02	1	41.90	0	0.00	41.80	1	1,171	0.09%
2021/11/01	2	42.90	0	0.00	42.30	2	1,180	0.17%
2021/10/27	2	41.58	0	0.00	41.65	2	1,194	0.17%
2021/10/14	0	0.00	2	39.60	39.60	-2	1,441	-0.14%
2021/10/13	0	0.00	3	39.55	39.50	-3	1,558	-0.19%
2021/10/04	0.2	39.55	0	0.00	39.20	0.2	1,746	0.01%
2021/09/30	0	0.00	0	41.50	41.40	0	1,778	0.00%
2021/09/09	0	0.00	2	43.00	42.95	-2	2,057	-0.10%
2021/09/08	0	0.00	3	43.78	42.80	-3	2,069	-0.14%
2021/09/06	0	0.00	3	44.90	44.05	-3	2,092	-0.14%
2021/09/02	0	0.00	3	44.90	44.75	-3	2,191	-0.14%
2021/09/01	3	44.03	0	0.00	44.60	3	2,163	0.14%
2021/08/26	0	0.00	4	42.35	42.60	-4	2,102	-0.19%
2021/08/25	6	42.53	0	0.00	42.60	6	2,121	0.28%
2021/08/24	0	0.00	2	42.00	41.35	-2	2,072	-0.10%
2021/08/23	0	0.00	1	41.70	41.75	-1	2,096	-0.05%
2021/08/18	2	43.85	1	43.50	44.00	1	2,101	0.05%
2021/08/17	2	44.13	0	0.00	43.90	2	2,087	0.10%
2021/08/13	0	0.00	3	45.00	44.90	-3	2,080	-0.14%
2021/08/12	1	45.65	1	45.55	45.55	0	2,083	0.00%
2021/08/10	1	46.90	0	0.00	46.75	1	2,098	0.05%
2021/08/09	5	47.78	0	0.00	47.95	5	2,127	0.23%
2021/08/05	2	47.70	0	0.00	47.85	2	2,189	0.09%
2021/08/03	1	47.35	0	0.00	47.20	1	2,321	0.04%
2021/07/30	4	47.00	0	0.00	47.00	4	2,500	0.16%
2021/07/29	2	46.35	0	0.00	46.65	2	2,511	0.08%
2021/07/28	1	47.00	5	46.50	46.50	-4	2,525	-0.16%
2021/07/27	1	46.90	8	47.65	46.90	-7	2,579	-0.27%
2021/07/22	3	47.80	1	47.40	47.30	2	2,730	0.07%
2021/07/21	1	47.25	0	0.00	46.95	1	2,826	0.04%
2021/07/20	2	47.03	3	47.08	46.95	-1	2,865	-0.03%
2021/07/19	1	48.15	0	0.00	48.10	1	2,857	0.03%
2021/07/15	2	46.55	4	46.54	46.75	-2	2,853	-0.07%
2021/07/14	0	0.00	3	46.45	46.15	-3	2,928	-0.10%
2021/07/13	3	46.98	0	0.00	46.10	3	2,951	0.10%
2021/07/12	0	0.00	10	46.50	46.45	-10	2,936	-0.34%
2021/07/09	1	46.05	0	0.00	45.90	1	2,922	0.03%
2021/07/07	2	46.05	0	0.00	46.10	2	3,009	0.07%
2021/07/06	2	45.95	0	0.00	45.80	2	3,018	0.07%
2021/07/02	0	0.00	1	45.25	45.10	-1	3,166	-0.03%
2021/06/29	1	45.60	2	45.18	45.10	-1	3,161	-0.03%
2021/06/28	4	45.30	1	44.75	45.90	3	3,144	0.10%
2021/06/23	0	0.00	1	43.00	43.30	-1	3,118	-0.03%
2021/06/17	1	43.65	11	43.26	44.15	-10	3,163	-0.32%
2021/06/16	0	0.00	2	43.85	43.35	-2	3,179	-0.06%
2021/06/11	0	0.00	3	43.93	44.50	-3	3,218	-0.09%
2021/06/10	12	43.99	0	0.00	44.45	12	3,320	0.36%
2021/06/02	3	43.15	0	0.00	42.55	3	3,572	0.08%
2021/06/01	2	43.20	5	43.15	43.25	-3	3,571	-0.08%
2021/05/31	2	42.65	0	0.00	42.65	2	3,606	0.06%
2021/05/28	5	42.70	0	0.00	42.75	5	3,607	0.14%
2021/05/19	1	41.00	1	40.50	41.50	0	3,820	0.00%
2021/05/17	1.1	39.21	2	38.50	38.40	-0.9	3,824	-0.02%
2021/05/13	1	41.25	2	41.55	41.70	-1	3,741	-0.03%
2021/05/12	1	42.10	1	43.05	43.05	0	3,675	0.00%
2021/05/10	3	49.37	0	0.00	49.05	3	3,578	0.08%
2021/05/07	1	48.80	0	0.00	49.00	1	3,456	0.03%
2021/05/06	1	47.30	0	0.00	46.20	1	3,403	0.03%
2021/05/04	1	47.00	0	0.00	47.00	1	3,393	0.03%
2021/05/03	1	49.50	0	0.00	49.40	1	3,329	0.03%
2021/04/29	1	51.20	1	51.70	51.20	0	3,286	0.00%
2021/04/28	0	51.90	0	0.00	52.40	0	3,255	0.00%
2021/04/27	10	51.45	0	0.00	52.10	10	3,221	0.31%
2021/04/23	2	49.75	6	49.44	49.50	-4	3,069	-0.13%
2021/04/22	5	50.62	5	50.02	49.00	0	3,058	0.00%
2021/04/21	4	50.40	2	50.95	51.00	2	3,010	0.07%
2021/04/20	10	50.16	0	0.00	50.50	10	2,962	0.34%
2021/04/16	2	48.35	2	48.00	48.25	0	2,934	0.00%
2021/04/15	3	47.35	3	47.12	47.40	0	2,928	0.00%
2021/04/14	2	48.05	2	48.28	47.30	0	2,945	0.00%
2021/04/13	2	49.05	2	49.18	48.00	0	2,958	0.00%
2021/04/12	0	0.00	35	48.30	48.70	-35	2,932	-1.19%
2021/04/09	0	0.00	20	48.01	48.00	-20	2,896	-0.69%
2021/04/08	1	48.65	1	48.50	49.20	0	2,818	0.00%
2021/04/07	25	47.23	0	0.00	47.30	25	2,724	0.92%
2021/04/06	30	47.44	0	0.00	47.40	30	2,722	1.10%
2021/03/31	2	47.35	2	47.48	47.40	0	2,711	0.00%
2021/03/29	5	47.52	6	47.52	47.55	-1	2,695	-0.04%
2021/03/24	0	46.55	0	0.00	46.70	0	2,687	0.00%
2021/03/23	2	46.75	2	47.00	46.30	0	2,685	0.00%
2021/03/22	0	0.00	10	46.95	47.00	-10	2,676	-0.37%
2021/03/19	2	46.90	0	0.00	47.05	2	2,686	0.07%
2021/03/17	0	0.00	1	47.35	47.45	-1	2,696	-0.04%
2021/03/16	0	47.80	3	47.67	47.55	-3	2,723	-0.11%
2021/03/15	1	45.80	0	0.00	46.10	1	2,615	0.04%
2021/03/12	0	0.00	20	46.05	46.05	-20	2,647	-0.76%
2021/03/11	1	46.95	6	46.67	46.65	-5	2,776	-0.18%
2021/03/08	20	45.80	0	0.00	45.40	20	2,724	0.73%
2021/03/04	0	0.00	1	46.10	45.35	-1	2,773	-0.04%
2021/02/25	1	44.95	1	45.15	45.05	0	2,762	0.00%
2021/02/24	1	44.85	3	44.50	44.55	-2	2,748	-0.07%
2021/02/23	4	44.39	2	44.90	44.90	2	2,747	0.07%
2021/02/22	3	43.95	2	44.33	44.15	1	2,748	0.04%
2021/02/18	0	0.00	3	42.70	42.60	-3	2,709	-0.11%
2021/02/17	4	42.26	2	42.18	42.20	2	2,696	0.07%
2021/02/05	1	41.95	3	41.92	41.95	-2	2,731	-0.07%
2021/02/01	0	0.00	2	40.20	40.55	-2	2,985	-0.07%
2021/01/29	2	42.05	3	41.68	41.00	-1	3,053	-0.03%
2021/01/28	1	41.85	0	0.00	41.80	1	3,058	0.03%
2021/01/25	3	42.00	1	41.50	42.00	2	3,093	0.06%
2021/01/21	1	40.50	0	0.00	41.15	1	3,093	0.03%
2021/01/14	5	44.95	0	0.00	44.95	5	3,040	0.16%
2021/01/11	0	0.00	1	44.00	44.80	-1	2,933	-0.03%
2021/01/08	6	43.97	5	43.62	43.75	1	2,910	0.03%
2021/01/07	3	43.80	4	44.20	44.05	-1	2,898	-0.03%
2021/01/06	4	43.86	6	43.78	43.55	-2	2,879	-0.07%
2021/01/05	2	44.08	8	43.96	44.55	-6	2,817	-0.21%
2021/01/04	0	0.00	1	43.50	43.60	-1	2,789	-0.04%
2020/12/30	1	43.30	0	0.00	43.20	1	2,770	0.04%
2020/12/29	1	42.90	0	0.00	42.85	1	2,763	0.04%
2020/12/25	0	0.00	1	43.05	43.00	-1	2,737	-0.04%
2020/12/24	1	43.60	2	43.20	43.15	-1	2,735	-0.04%
2020/12/18	2	42.70	0	0.00	42.30	2	2,735	0.07%
2020/12/14	1	45.10	1	44.95	44.70	0	2,708	0.00%
2020/12/11	0	0.00	1	43.70	43.75	-1	2,696	-0.04%
2020/12/10	0	0.00	10	45.15	44.70	-10	2,658	-0.38%
2020/12/09	1	46.40	1	46.35	46.00	0	2,599	0.00%
2020/12/08	11	46.91	0	0.00	45.75	11	2,577	0.43%
2020/12/07	0	0.00	3	46.17	46.70	-3	2,543	-0.12%
2020/12/04	1	44.30	14	44.57	45.40	-13	2,382	-0.55%
2020/12/03	2	44.15	0	0.00	43.85	2	2,345	0.09%
2020/12/02	0.4	43.60	5	43.63	43.60	-4.6	2,418	-0.19%
2020/11/30	0	0.00	15	43.20	43.35	-15	2,690	-0.56%
2020/11/25	0	0.00	3	43.03	42.55	-3	2,843	-0.11%
2020/11/24	3	43.85	2	43.40	43.40	1	2,814	0.04%
2020/11/23	0	0.00	5	42.70	42.90	-5	2,741	-0.18%
2020/11/20	2	42.30	2	42.45	42.50	0	2,711	0.00%
2020/11/19	2	43.00	2	43.28	42.50	0	2,680	0.00%
2020/11/18	0	0.00	1	42.05	41.95	-1	2,605	-0.04%
2020/11/17	1	41.90	0	0.00	42.00	1	2,598	0.04%
2020/11/16	1	41.85	0	0.00	41.75	1	2,666	0.04%
2020/11/13	1	41.65	2	42.00	41.75	-1	2,744	-0.04%
2020/11/12	3	41.73	5	41.78	41.45	-2	2,788	-0.07%
2020/11/11	2	42.15	3	42.22	42.25	-1	2,796	-0.04%
2020/11/10	8	41.93	8	42.11	42.00	0	2,788	0.00%
2020/11/09	6	42.35	5	41.59	41.70	1	2,744	0.04%
2020/11/06	0	0.00	7	41.54	41.85	-7	2,629	-0.27%
2020/11/05	1	40.65	0	0.00	40.75	1	2,578	0.04%
2020/11/04	2	40.35	3	40.58	40.55	-1	2,605	-0.04%
2020/11/03	5	40.64	5	40.74	40.50	0	2,676	0.00%
2020/11/02	1	39.30	1	39.30	39.75	0	2,768	0.00%
2020/10/30	1	40.10	3	40.18	39.55	-2	2,871	-0.07%
2020/10/29	1	39.80	0	0.00	39.95	1	2,875	0.03%
2020/10/28	1	39.90	0	0.00	39.95	1	2,879	0.03%
2020/10/23	3	39.45	3	39.45	39.45	0	2,813	0.00%
2020/10/22	0	0.00	1	39.05	38.80	-1	2,851	-0.04%
2020/10/19	1	39.50	1	39.60	39.30	0	2,917	0.00%
2020/10/06	0	0.00	2	38.40	38.50	-2	3,184	-0.06%
2020/09/25	1	37.70	0	0.00	37.05	1	3,597	0.03%
2020/09/21	3	39.47	0	0.00	39.25	3	3,616	0.08%
2020/09/18	1	40.00	1	40.00	39.95	0	3,611	0.00%
2020/09/11	3	39.37	0	0.00	39.15	3	3,630	0.08%
2020/09/10	1	40.35	0	0.00	40.15	1	3,598	0.03%
2020/09/09	1	40.30	0	0.00	40.35	1	3,577	0.03%
2020/09/08	2	40.40	0	0.00	40.20	2	3,557	0.06%
2020/09/07	10	42.30	10	41.65	41.60	0	3,515	0.00%
2020/09/04	10	42.63	10	41.29	42.70	0	3,435	0.00%
2020/09/03	9	42.27	7	41.66	41.90	2	3,382	0.06%
2020/09/01	0	0.00	2	40.15	40.30	-2	3,240	-0.06%
2020/08/31	2	40.50	11	40.48	40.45	-9	3,253	-0.28%
2020/08/20	0	0.00	4	37.04	37.30	-4	3,144	-0.13%
2020/08/19	5	40.48	0	0.00	39.55	5	3,058	0.16%
2020/08/18	7	39.78	5	40.01	40.10	2	2,961	0.07%
2020/08/17	1	39.30	2	39.30	39.35	-1	2,871	-0.03%
2020/08/13	3	39.62	2	39.25	39.25	1	2,801	0.04%
2020/08/12	1	38.75	0	0.00	38.85	1	2,743	0.04%
2020/08/10	2	39.20	2	38.73	38.90	0	2,686	0.00%
2020/08/07	2	39.30	4	39.16	39.25	-2	2,659	-0.08%
2020/08/06	3.7	38.59	1	39.00	38.70	2.7	2,595	0.10%
2020/08/05	0	0.00	1	38.00	38.15	-1	2,456	-0.04%
2020/07/30	1	35.30	0	0.00	35.30	1	2,384	0.04%
2020/07/23	1	37.40	0	0.00	37.40	1	2,412	0.04%
2020/07/22	0	0.00	1	37.70	37.60	-1	2,412	-0.04%
2020/07/21	0	0.00	15	37.50	37.50	-15	2,410	-0.62%
2020/07/17	0	0.00	1	37.55	37.65	-1	2,426	-0.04%
2020/07/16	1	38.65	1	38.20	38.00	0	2,412	0.00%
2020/07/13	0	0.00	7	37.71	38.30	-7	2,248	-0.31%
2020/07/09	5	38.18	3	38.25	38.00	2	2,233	0.09%
2020/07/08	1	40.10	2.3	40.21	40.20	-1.3	2,138	-0.06%
2020/07/07	0	0.00	10	40.30	40.10	-10	2,056	-0.49%
2020/07/06	0	0.00	3	39.88	40.35	-3	2,010	-0.15%
2020/07/02	0	0.00	4	38.45	38.95	-4	1,972	-0.20%
2020/06/22	6	37.74	0	0.00	37.70	6	1,949	0.31%
2020/06/11	0	0.00	3	38.50	38.20	-3	2,092	-0.14%
2020/06/10	2	39.00	1	39.00	38.85	1	2,073	0.05%
2020/06/08	6	38.97	1	38.65	38.65	5	2,085	0.24%
2020/06/04	3	37.53	1	37.60	37.60	2	1,977	0.10%
2020/06/03	1	37.05	6	37.29	37.25	-5	1,981	-0.25%
2020/06/02	3	36.80	3	36.75	36.60	0	1,958	0.00%
2020/05/29	0	0.00	16	36.08	35.90	-16	1,944	-0.82%
2020/05/27	0	0.00	3	36.20	36.15	-3	1,940	-0.15%
2020/05/21	0	0.00	1	36.50	36.70	-1	1,972	-0.05%
2020/05/14	2	36.20	1	36.20	36.20	1	1,997	0.05%
2020/05/13	5	36.86	8	36.98	36.90	-3	1,985	-0.15%
2020/05/12	7	37.09	2	37.00	37.15	5	1,965	0.25%
2020/05/11	8	37.15	97	37.19	37.25	-89	1,964	-4.53%
2020/05/08	24	38.12	12	37.96	38.00	12	1,929	0.62%
2020/05/07	2	37.35	2	37.48	37.50	0	1,917	0.00%
2020/05/06	2	37.45	5	37.60	37.30	-3	1,921	-0.16%
2020/05/05	6	37.63	5	37.71	37.50	1	1,920	0.05%
2020/05/04	2	36.15	6	36.38	36.50	-4	1,899	-0.21%
2020/04/30	3	37.20	0	0.00	37.30	3	1,901	0.16%
2020/04/29	2	36.80	3	37.03	36.95	-1	1,895	-0.05%
2020/04/28	38	37.37	35	37.90	36.90	3	1,899	0.16%
2020/04/27	4	36.01	4	36.05	36.15	0	1,898	0.00%
2020/04/24	7	35.57	6	35.70	35.50	1	1,887	0.05%
2020/04/23	3	35.38	3	35.68	35.85	0	1,893	0.00%
2020/04/22	11	35.03	16	35.21	35.40	-5	1,892	-0.26%
2020/04/21	25	35.08	0	0.00	34.35	25	1,881	1.33%
2020/04/17	1	35.80	0	0.00	35.10	1	1,892	0.05%
2020/04/16	0	0.00	2	35.15	35.25	-2	1,874	-0.11%
2020/04/14	8	34.17	0	0.00	34.35	8	1,828	0.44%
2020/04/13	0	0.00	2	33.78	33.65	-2	1,898	-0.11%
2020/04/10	3	33.95	3	34.13	34.10	0	1,941	0.00%
2020/04/09	7	34.04	6	33.95	33.90	1	2,067	0.05%
2020/04/08	13	32.28	15	33.12	33.50	-2	2,052	-0.10%
2020/04/07	1	31.90	0	0.00	31.80	1	2,036	0.05%
2020/04/01	1	30.65	2	30.40	30.35	-1	2,111	-0.05%
2020/03/27	2	30.25	0	0.00	29.55	2	2,127	0.09%
2020/03/26	2	29.38	2	29.80	29.80	0	2,147	0.00%
2020/03/25	2	29.90	1	29.85	29.60	1	2,303	0.04%
2020/03/24	1	28.90	0	0.00	28.70	1	2,308	0.04%
2020/03/20	20	26.30	67	27.76	28.40	-47	2,326	-2.02%
2020/03/19	58	26.95	12	26.94	25.90	46	2,334	1.97%
2020/03/18	0	0.00	12	28.71	28.60	-12	2,311	-0.52%
2020/03/17	25	28.19	25	28.75	28.65	0	2,324	0.00%
2020/03/16	4	29.40	4	29.50	28.50	0	2,293	0.00%
2020/03/13	1	28.45	1	29.10	29.25	0	2,295	0.00%
2020/03/11	1	35.55	1	35.75	35.00	0	2,325	0.00%
2020/03/10	2	35.18	3	35.02	35.55	-1	2,327	-0.04%
2020/03/09	10	36.46	1	36.85	35.90	9	2,368	0.38%
2020/03/03	4	37.96	3	38.12	37.70	1	2,373	0.04%
2020/03/02	0	0.00	5	37.00	37.40	-5	2,369	-0.21%
2020/02/27	4	37.80	0	0.00	37.75	4	2,381	0.17%
2020/02/26	3	38.73	2	38.83	38.70	1	2,367	0.04%
2020/02/25	1	39.25	1	39.45	39.40	0	2,350	0.00%
2020/02/24	2	38.70	7	38.70	38.70	-5	2,328	-0.21%
2020/02/21	0	0.00	4	39.15	39.10	-4	2,322	-0.17%
2020/02/20	6	39.27	4	39.10	39.05	2	2,319	0.09%
2020/02/19	0	0.00	1	39.20	39.20	-1	2,312	-0.04%
2020/02/18	2	39.45	2	39.40	38.95	0	2,309	0.00%
2020/02/17	1	38.70	0	0.00	38.70	1	2,289	0.04%
2020/02/14	5	38.70	0	0.00	38.70	5	2,292	0.22%
2020/02/13	5	38.40	4	38.51	38.25	1	2,292	0.04%
2020/02/12	3	38.48	12	38.45	38.35	-9	2,313	-0.39%
2020/02/11	2	37.85	32	37.95	37.95	-30	2,304	-1.30%
2020/02/10	16	36.65	0	0.00	37.00	16	2,313	0.69%
2020/02/06	6	38.33	2	38.38	38.35	4	2,310	0.17%
2020/02/05	11	38.57	3	37.90	38.00	8	2,314	0.35%
2020/02/04	11	37.87	11	38.70	38.70	0	2,318	0.00%
2020/02/03	4	36.44	2	37.03	37.10	2	2,340	0.09%
2020/01/31	3	38.30	3	38.88	38.50	0	2,324	0.00%
2020/01/30	8	39.00	0	0.00	38.50	8	2,327	0.34%
2020/01/17	3	42.80	3	42.72	42.65	0	2,289	0.00%
2020/01/16	3	43.08	2	43.18	42.80	1	2,304	0.04%
2020/01/15	2	42.95	3	43.25	42.85	-1	2,295	-0.04%
2020/01/14	1	42.95	36	43.30	43.40	-35	2,302	-1.52%
2020/01/13	5	42.54	0	0.00	42.35	5	2,339	0.21%
2020/01/10	1	43.00	1	43.25	42.80	0	2,357	0.00%
2020/01/09	6	43.11	3	43.13	43.00	3	2,356	0.13%
2020/01/07	59	43.63	6	44.25	43.15	53	2,344	2.26%
2020/01/06	32	44.43	1	43.85	44.00	31	2,279	1.36%
2020/01/03	55	44.67	42	44.62	44.30	13	2,241	0.58%
2020/01/02	25	43.77	32	44.17	44.05	-7	2,112	-0.33%
2019/12/31	26	43.92	21	44.14	44.05	5	2,082	0.24%
2019/12/30	34.2	44.26	146	44.41	44.65	-111.8	2,044	-5.47%	大賣/鉅額交易
2019/12/27	2	42.88	7	42.86	42.95	-5	1,944	-0.26%
2019/12/26	15	42.80	9	43.34	42.75	6	1,943	0.31%
2019/12/25	1	42.80	5	43.18	42.90	-4	2,025	-0.20%
2019/12/24	2	42.80	28	42.95	42.90	-26	2,020	-1.29%
2019/12/23	101	42.64	11	42.56	42.15	90	2,006	4.49%	大買/
2019/12/20	97	44.25	44	44.85	43.35	53	1,974	2.68%
2019/12/19	3	43.63	39	43.73	43.95	-36	1,810	-1.99%
2019/12/18	25	43.71	3	43.70	43.85	22	1,777	1.24%
2019/12/16	9	43.12	14	43.19	43.40	-5	1,719	-0.29%
2019/12/13	0	0.00	3	42.75	42.50	-3	1,681	-0.18%
2019/12/12	1	42.65	6	42.56	42.30	-5	1,649	-0.30%
2019/12/10	0	0.00	1	42.10	42.10	-1	1,579	-0.06%
2019/12/09	3	42.30	1	41.90	41.70	2	1,550	0.13%
2019/12/06	14	41.07	28	41.57	41.65	-14	1,494	-0.94%
2019/12/04	2	40.55	1	40.90	40.40	1	1,471	0.07%
2019/12/03	4	40.21	12	40.29	40.15	-8	1,441	-0.56%
2019/12/02	1	39.65	1	39.40	39.35	0	1,401	0.00%
2019/11/26	1	39.70	1	39.85	39.85	0	1,468	0.00%
2019/11/20	27	39.27	0	0.00	39.15	27	1,460	1.85%
2019/11/14	13	39.15	0	0.00	39.15	13	1,486	0.87%
2019/11/13	5	39.35	0	0.00	39.30	5	1,499	0.33%
2019/11/12	5	38.95	3	38.90	38.95	2	1,504	0.13%
2019/11/11	3	38.85	1	39.10	38.60	2	1,525	0.13%
2019/11/07	11	39.75	0	0.00	39.50	11	1,522	0.72%
2019/11/01	16	40.33	1	40.05	40.10	15	1,513	0.99%
2019/10/31	19	40.49	7	40.24	40.90	12	1,505	0.80%
2019/10/29	19	40.39	0	0.00	40.00	19	1,458	1.30%
2019/10/25	1	41.40	1	41.50	41.20	0	1,472	0.00%
2019/10/24	3	41.60	1	41.55	41.60	2	1,460	0.14%
2019/10/23	6	40.90	1	41.10	41.00	5	1,439	0.35%
2019/10/22	2	41.48	1	41.30	41.35	1	1,441	0.07%
2019/10/21	16	41.13	24	41.20	41.35	-8	1,426	-0.56%
2019/10/18	1	40.45	1	40.35	40.35	0	1,372	0.00%
2019/10/17	0.1	40.15	0	0.00	40.15	0.1	1,341	0.01%
2019/10/16	5	39.80	0	0.00	39.75	5	1,360	0.37%
2019/10/15	3	40.05	0	0.00	39.95	3	1,370	0.22%
2019/10/14	2	40.00	10	40.30	40.10	-8	1,363	-0.59%
2019/10/09	5	39.65	0	0.00	39.10	5	1,358	0.37%
2019/10/08	0	0.00	1	40.50	40.10	-1	1,355	-0.07%
2019/10/07	1	40.45	1	40.25	40.10	0	1,359	0.00%
2019/10/04	1	40.00	1	40.25	39.80	0	1,377	0.00%
2019/10/03	2	39.93	5	40.00	40.05	-3	1,509	-0.20%
2019/10/02	8	40.49	9	40.61	40.50	-1	1,608	-0.06%
2019/10/01	25	40.81	25	40.62	40.90	0	1,644	0.00%
2019/09/27	2	39.25	0	0.00	39.40	2	1,621	0.12%
2019/09/26	3	39.58	3	39.42	39.05	0	1,632	0.00%
2019/09/23	0	0.00	6	39.75	39.85	-6	1,670	-0.36%
2019/09/20	2	39.40	2	39.65	39.45	0	1,681	0.00%
2019/09/17	6	39.58	5	39.85	39.45	1	1,739	0.06%
2019/09/16	15	39.16	0	0.00	39.15	15	1,746	0.86%
2019/09/12	0	0.00	4	39.83	39.55	-4	1,802	-0.22%
2019/09/06	12	41.16	8	40.59	40.60	4	1,926	0.21%
2019/09/05	2	42.40	1	42.45	42.05	1	1,903	0.05%
2019/09/04	3	41.80	0	0.00	41.85	3	1,947	0.15%
2019/09/03	2	41.85	0	0.00	41.65	2	1,960	0.10%
2019/09/02	12	41.93	10	41.70	41.85	2	1,963	0.10%
2019/08/30	5	41.78	25	41.76	41.40	-20	1,962	-1.02%
2019/08/29	1	40.30	0	0.00	40.25	1	1,913	0.05%
2019/08/28	5	40.60	0	0.00	40.50	5	1,918	0.26%
2019/08/27	1	40.70	1	40.75	40.25	0	1,922	0.00%
2019/08/26	13	40.67	1	40.55	40.50	12	1,925	0.62%
2019/08/23	0	0.00	3	41.60	41.70	-3	1,925	-0.16%
2019/08/20	15	41.53	3	42.03	41.30	12	1,959	0.61%
2019/08/19	2	41.28	17	41.56	41.70	-15	1,963	-0.76%
2019/08/16	0	0.00	6	41.15	41.00	-6	1,981	-0.30%
2019/08/15	0	0.00	3	40.15	40.30	-3	1,971	-0.15%
2019/08/13	1	39.65	1	39.85	40.35	0	1,957	0.00%
2019/08/12	2	39.95	0	0.00	40.00	2	1,965	0.10%
2019/08/07	1	38.55	1	39.40	38.50	0	1,984	0.00%
2019/08/06	1	39.45	0	0.00	39.45	1	1,996	0.05%
2019/08/05	1	40.00	1	40.00	39.55	0	2,017	0.00%
2019/08/02	0	0.00	2	40.15	40.25	-2	2,051	-0.10%
2019/07/30	20	42.21	9	42.41	41.70	11	2,092	0.53%
2019/07/26	8	42.20	1	42.25	42.25	7	2,089	0.33%
2019/07/25	0	0.00	7	41.89	42.00	-7	2,094	-0.33%
2019/07/24	7	41.72	7	42.14	41.55	0	2,117	0.00%
2019/07/23	0	0.00	30	41.83	41.70	-30	2,189	-1.37%
2019/07/22	1	41.05	3	41.30	41.10	-2	2,223	-0.09%
2019/07/19	1	41.10	1	41.10	41.00	0	2,238	0.00%
2019/07/18	9	41.14	1.2	41.05	40.95	7.8	2,274	0.34%
2019/07/17	5	42.00	0	0.00	41.70	5	2,295	0.22%
2019/07/16	0	0.00	78	42.20	42.25	-78	2,368	-3.29%
2019/07/15	3	41.57	3	41.65	41.75	0	2,528	0.00%
2019/07/11	3	42.30	5	42.17	42.05	-2	3,046	-0.07%
2019/07/10	3	42.13	2	42.08	42.00	1	3,090	0.03%
2019/07/09	47	42.02	5	42.10	41.80	42	3,143	1.34%
2019/07/08	36	46.40	0	0.00	46.50	36	3,069	1.17%
2019/07/05	21	46.20	0	0.00	46.00	21	3,050	0.69%
2019/07/04	5	46.10	6	46.11	46.05	-1	3,035	-0.03%
2019/07/03	7	45.05	0	0.00	44.95	7	3,051	0.23%
2019/07/01	0	0.00	6	45.15	45.15	-6	3,094	-0.19%
2019/06/27	6	44.30	5	44.60	44.30	1	3,215	0.03%
2019/06/25	8	44.36	0	0.00	44.20	8	3,672	0.22%
2019/06/21	2	44.55	1	44.50	44.20	1	3,702	0.03%
2019/06/19	9	43.98	8	43.91	43.90	1	3,704	0.03%
2019/06/18	13	43.88	15	44.27	43.90	-2	3,689	-0.05%
2019/06/17	3	43.43	2	43.20	44.20	1	3,652	0.03%
2019/06/14	1	42.70	1	42.75	42.30	0	3,625	0.00%
2019/06/13	9	42.61	0	0.00	42.30	9	3,633	0.25%
2019/06/12	2	43.40	4	43.73	43.40	-2	3,652	-0.05%
2019/06/10	3	42.17	9	42.48	42.60	-6	3,723	-0.16%
2019/06/05	1	42.95	0	0.00	42.20	1	3,763	0.03%
2019/06/04	4	42.89	8	43.18	42.75	-4	3,818	-0.10%
2019/06/03	16	42.70	2	42.98	42.80	14	3,876	0.36%
2019/05/31	2	43.13	1	43.15	43.35	1	3,918	0.03%
2019/05/30	0	0.00	3	42.40	42.90	-3	4,058	-0.07%
2019/05/29	3	42.05	0	0.00	42.00	3	4,130	0.07%
2019/05/28	0	0.00	3	42.40	42.65	-3	4,211	-0.07%
2019/05/23	5	42.19	3	42.92	41.80	2	4,391	0.05%
2019/05/22	2	43.23	1	43.60	42.80	1	4,480	0.02%
2019/05/21	3	42.32	3	42.53	43.00	0	4,643	0.00%
2019/05/17	6	43.85	6	43.19	43.00	0	4,825	0.00%
2019/05/16	7	44.52	4	44.68	43.80	3	4,877	0.06%
2019/05/15	6	45.13	7	45.11	45.40	-1	4,949	-0.02%
2019/05/14	20	44.07	5	43.85	44.50	15	5,093	0.29%
2019/05/13	5	45.00	5	44.76	44.30	0	5,210	0.00%
2019/05/10	6	46.42	4	46.59	46.40	2	5,309	0.04%
2019/05/09	0	0.00	15	46.10	46.30	-15	5,301	-0.28%
2019/05/07	1	47.15	0	0.00	46.80	1	5,398	0.02%
2019/05/06	2	46.85	0	0.00	46.65	2	5,445	0.04%
2019/05/03	2	48.15	5	47.92	48.00	-3	5,453	-0.06%
2019/05/02	4	47.91	5	48.05	48.05	-1	5,454	-0.02%
2019/04/30	6	46.89	4	47.10	47.60	2	5,452	0.04%
2019/04/29	6	47.37	5	47.51	47.00	1	5,443	0.02%
2019/04/26	2	49.48	1	49.95	49.35	1	5,378	0.02%
2019/04/25	2	50.45	0	0.00	50.40	2	5,380	0.04%
2019/04/23	3	50.17	3	50.50	51.00	0	5,414	0.00%
2019/04/22	7	50.79	1	51.40	50.40	6	5,390	0.11%
2019/04/19	6	51.95	6	52.15	51.50	0	5,344	0.00%
2019/04/18	32	52.73	33	54.41	51.90	-1	5,217	-0.02%
2019/04/17	0	0.00	9	51.98	52.10	-9	4,912	-0.18%
2019/04/16	2	50.65	2	51.00	51.20	0	4,821	0.00%
2019/04/15	0	0.00	1	51.60	50.80	-1	4,788	-0.02%
2019/04/12	1	51.00	1	51.20	51.20	0	4,768	0.00%
2019/04/11	2	50.80	2	51.25	50.50	0	4,731	0.00%
2019/04/10	1	50.50	1	50.30	50.80	0	4,659	0.00%
2019/04/09	4	50.73	3	50.80	50.40	1	4,635	0.02%
2019/04/08	2	49.95	1	50.90	49.60	1	4,577	0.02%
2019/04/03	5	49.59	9	49.58	49.90	-4	4,572	-0.09%
2019/04/02	2	49.63	5	49.66	49.20	-3	4,554	-0.07%
2019/04/01	1	50.20	4	50.95	49.55	-3	4,514	-0.07%
2019/03/29	42	51.06	26	51.20	51.00	16	4,422	0.36%
2019/03/28	13	50.12	16	49.47	50.20	-3	4,217	-0.07%
2019/03/27	6	48.69	6	48.43	49.10	0	4,070	0.00%
2019/03/26	2	48.25	2	48.18	47.95	0	4,058	0.00%
2019/03/25	3	47.85	3	47.95	47.95	0	4,079	0.00%
2019/03/22	7	48.59	7	48.76	48.85	0	4,131	0.00%
2019/03/20	0	0.00	1	48.10	48.15	-1	4,213	-0.02%
2019/03/19	3	47.70	3	47.90	47.70	0	4,255	0.00%
2019/03/18	3	48.60	2	47.75	47.80	1	4,279	0.02%
2019/03/15	2	48.85	2	48.40	48.30	0	4,320	0.00%
2019/03/14	1	48.45	3	48.53	48.20	-2	4,347	-0.05%
2019/03/13	5	48.00	2	48.03	47.35	3	4,420	0.07%
2019/03/12	8	48.91	3	49.15	48.45	5	4,427	0.11%
2019/03/11	3	49.13	4	49.18	48.60	-1	4,576	-0.02%
2019/03/08	4	48.91	59	49.18	48.95	-55	4,900	-1.12%
2019/03/07	20	49.44	10	49.98	48.90	10	5,053	0.20%
2019/03/06	6	49.33	4	49.60	49.40	2	5,198	0.04%
2019/03/05	41	49.80	36	50.39	49.40	5	5,330	0.09%
2019/03/04	20	49.23	19	49.53	49.95	1	5,322	0.02%
2019/02/27	5	47.35	33	47.73	48.60	-28	5,299	-0.53%
2019/02/26	29	49.19	16	49.27	48.30	13	5,304	0.25%
2019/02/25	4	49.49	4	49.80	49.65	0	5,363	0.00%
2019/02/22	5	49.15	3	49.35	49.25	2	5,642	0.04%
2019/02/21	65	49.90	54	50.34	49.65	11	5,740	0.19%
2019/02/20	54	49.44	51	49.22	49.45	3	6,090	0.05%
2019/02/19	30	48.61	19	48.31	48.20	11	6,410	0.17%
2019/02/18	18	47.25	21	47.53	47.00	-3	6,365	-0.05%
2019/02/15	17	46.62	7	46.86	46.30	10	6,500	0.15%
2019/02/14	40	47.08	41	47.53	46.90	-1	6,474	-0.02%
2019/02/13	17	47.28	29	47.05	47.50	-12	6,440	-0.19%
2019/02/12	39	46.44	31	46.71	46.30	8	6,335	0.13%
2019/02/11	7	45.64	8	45.58	46.15	-1	6,297	-0.02%
2019/01/30	1	44.25	1	44.40	43.90	0	6,298	0.00%
2019/01/29	22	43.93	24	43.88	43.90	-2	6,405	-0.03%
2019/01/28	2	43.80	3	43.78	43.85	-1	6,408	-0.02%
2019/01/25	17	42.96	17	43.17	42.65	0	6,668	0.00%
2019/01/24	12	42.71	9	42.77	42.25	3	6,838	0.04%
2019/01/23	0	0.00	7	42.24	42.30	-7	6,947	-0.10%
2019/01/22	6	41.85	0	0.00	41.90	6	7,014	0.09%
2019/01/21	3	42.45	3	42.60	42.45	0	7,070	0.00%
2019/01/18	3	42.02	10	42.08	42.05	-7	7,145	-0.10%
2019/01/17	12	42.01	4	42.18	41.45	8	7,253	0.11%
2019/01/16	8	42.22	9	42.43	42.50	-1	7,284	-0.01%
2019/01/15	4	41.64	4	41.94	42.00	0	7,408	0.00%
2019/01/14	14	41.18	12	41.22	41.30	2	7,474	0.03%
2019/01/11	7	41.32	6	41.25	40.85	1	7,575	0.01%
2019/01/10	12	41.10	7	41.16	40.80	5	7,608	0.07%
2019/01/09	5	41.30	22	41.58	41.50	-17	7,678	-0.22%
2019/01/08	3	39.23	14	39.61	39.80	-11	7,699	-0.14%
2019/01/07	1	38.60	2	38.98	39.00	-1	7,804	-0.01%
2019/01/04	2	37.23	3	37.65	37.70	-1	8,013	-0.01%
2019/01/03	6	39.02	4	39.14	38.50	2	8,106	0.02%
2018/12/27	0	0.00	2	39.70	39.35	-2	8,678	-0.02%
2018/12/26	28	39.49	14	39.76	38.70	14	8,713	0.16%
2018/12/25	4	39.04	1	39.15	39.15	3	8,747	0.03%
2018/12/24	8	39.27	14	39.63	40.00	-6	8,822	-0.07%
2018/12/22	13	39.32	7	39.57	39.30	6	8,865	0.07%
2018/12/21	8	38.98	8	39.44	40.10	0	8,977	0.00%
2018/12/20	5	40.09	3	40.32	39.25	2	9,028	0.02%
2018/12/19	8	41.56	3	41.53	41.25	5	9,063	0.06%
2018/12/17	2	42.95	2	42.93	42.35	0	9,208	0.00%
2018/12/14	12	41.71	12	42.05	43.40	0	9,231	0.00%
2018/12/13	34	42.26	36	42.67	42.10	-2	9,257	-0.02%
2018/12/12	14	42.30	16	42.31	42.15	-2	9,320	-0.02%
2018/12/11	22	41.20	13	41.40	41.20	9	9,419	0.10%
2018/12/10	7	41.01	7	41.22	41.00	0	9,549	0.00%
2018/12/07	6	42.47	6	41.98	42.40	0	9,581	0.00%
2018/12/06	32	42.23	34	41.10	41.35	-2	9,661	-0.02%
2018/12/05	7	43.73	2	44.45	43.70	5	9,644	0.05%
2018/12/04	12	45.94	9	45.72	45.30	3	9,765	0.03%
2018/12/03	36	45.63	32	45.88	46.00	4	9,903	0.04%
2018/11/30	10	43.33	25	43.32	42.85	-15	9,702	-0.15%
2018/11/29	12	43.93	15	43.83	42.60	-3	9,660	-0.03%
2018/11/28	23	43.01	28	43.06	43.35	-5	9,822	-0.05%
2018/11/27	12	41.94	11	42.10	42.70	1	10,097	0.01%
2018/11/26	10	41.68	7	41.70	41.90	3	10,169	0.03%
2018/11/23	7	41.88	8	42.03	40.95	-1	10,650	-0.01%
2018/11/22	23	43.30	26	43.26	42.20	-3	11,237	-0.03%
2018/11/21	44	44.01	37	43.86	43.45	7	11,316	0.06%
2018/11/20	10	42.93	8	42.89	42.85	2	11,248	0.02%
2018/11/19	24	43.24	18	42.84	43.35	6	11,244	0.05%
2018/11/16	11	41.43	14	42.11	42.45	-3	10,913	-0.03%
2018/11/15	31	38.54	31	38.38	38.60	0	10,502	0.00%
2018/11/14	7	38.24	6	38.05	38.15	1	10,558	0.01%
2018/11/13	10	36.24	10	35.73	36.30	0	10,537	0.00%
2018/11/12	12	36.66	17	36.68	36.50	-5	10,744	-0.05%
2018/11/09	20	37.54	19	37.57	37.90	1	10,946	0.01%
2018/11/08	13	38.36	10	38.17	37.60	3	11,142	0.03%
2018/11/07	27	37.26	27	37.65	38.20	0	11,387	0.00%
2018/11/06	17	37.76	16	37.76	36.55	1	11,635	0.01%
2018/11/05	2	38.75	2	38.35	38.30	0	11,813	0.00%
2018/11/02	42	39.38	37	39.54	38.50	5	12,206	0.04%
2018/11/01	2	37.40	4	37.31	38.00	-2	12,109	-0.02%
2018/10/31	24	35.64	51	35.74	35.60	-27	12,270	-0.22%
2018/10/30	3	34.45	5	34.60	33.80	-2	12,463	-0.02%
2018/10/29	2	35.05	0	0.00	34.90	2	12,819	0.02%
2018/10/26	8	34.93	3	35.00	34.35	5	13,108	0.04%
2018/10/25	6	35.21	11	34.99	34.30	-5	13,319	-0.04%
2018/10/24	12	37.63	14	38.01	37.20	-2	13,823	-0.01%
2018/10/23	38	38.60	12	38.30	37.20	26	14,375	0.18%
2018/10/22	25	37.96	25	37.80	38.20	0	14,660	0.00%
2018/10/19	0	0.00	3	36.00	36.25	-3	14,996	-0.02%
2018/10/18	1	38.30	0	0.00	38.20	1	15,189	0.01%
2018/10/17	2	39.90	2	38.35	37.95	0	15,515	0.00%
2018/10/15	5	38.53	1	39.10	38.10	4	16,077	0.02%
2018/10/11	1	35.65	4	36.15	35.65	-3	16,551	-0.02%
2018/10/09	9	39.72	6	39.31	39.60	3	16,632	0.02%
2018/10/08	26	38.57	24	38.64	38.70	2	16,608	0.01%
2018/10/05	24	42.83	26	42.87	40.55	-2	16,636	-0.01%
2018/10/04	6	45.09	5	45.19	44.50	1	16,728	0.01%
2018/10/03	9	45.73	8	45.77	44.85	1	16,756	0.01%
2018/10/02	16	45.93	11	45.91	45.45	5	16,880	0.03%
2018/10/01	16	45.28	19	45.42	45.50	-3	16,997	-0.02%
2018/09/28	36	44.44	30	44.98	44.70	6	17,123	0.04%
2018/09/27	21	45.85	12	45.81	44.55	9	17,100	0.05%
2018/09/26	11	47.60	16	47.51	46.65	-5	17,279	-0.03%
2018/09/25	27	47.49	12	47.66	47.15	15	17,431	0.09%
2018/09/21	7	46.94	17	46.99	47.45	-10	17,599	-0.06%
2018/09/20	11	46.29	6	46.43	46.30	5	17,626	0.03%
2018/09/19	11	46.40	3	46.70	45.90	8	17,739	0.05%
2018/09/18	17	47.29	22	46.85	46.20	-5	18,029	-0.03%
2018/09/17	1	48.10	1	48.00	47.50	0	18,147	0.00%
2018/09/14	13	47.20	28	46.82	47.20	-15	18,202	-0.08%
2018/09/13	32	46.30	13	46.73	45.30	19	18,300	0.10%
2018/09/12	2	46.55	12.7	46.58	46.20	-10.7	18,486	-0.06%
2018/09/11	7	47.63	9	47.81	47.95	-2	18,890	-0.01%
2018/09/10	30	47.83	34	47.75	46.90	-4	19,253	-0.02%
2018/09/07	23	49.17	20	49.66	48.00	3	19,522	0.02%
2018/09/06	11	51.75	4	51.85	51.40	7	19,801	0.04%
2018/09/05	3	52.70	6	52.07	51.70	-3	20,055	-0.01%
2018/09/04	21	52.73	20	52.58	52.50	1	20,382	0.00%
2018/09/03	29	55.03	34	54.07	53.20	-5	20,383	-0.02%
2018/08/31	18	58.63	10	59.16	59.10	8	20,235	0.04%
2018/08/30	51.7	58.99	51	58.53	59.50	0.7	20,644	0.00%
2018/08/29	50	57.72	26	57.00	58.60	24	20,528	0.12%
2018/08/28	11	54.46	17	54.20	53.70	-6	20,044	-0.03%
2018/08/27	44	53.78	33	53.63	53.60	11	20,136	0.05%
2018/08/24	21	51.61	21	51.35	51.20	0	20,142	0.00%
2018/08/23	17	51.92	15	52.13	50.90	2	20,315	0.01%
2018/08/22	16	52.76	15	52.79	52.80	1	20,443	0.00%
2018/08/21	16	53.35	20	53.35	53.30	-4	20,954	-0.02%
2018/08/20	28	52.49	62	52.28	53.10	-34	21,048	-0.16%
2018/08/17	5	52.84	6	53.40	51.70	-1	21,292	0.00%
2018/08/16	13	52.17	14	52.15	53.00	-1	21,414	0.00%
2018/08/15	9	51.89	9	51.68	50.90	0	21,712	0.00%
2018/08/14	22	53.64	14	53.96	53.00	8	21,833	0.04%
2018/08/13	36	53.24	2	53.60	53.00	34	21,720	0.16%
2018/08/10	8	55.39	6	55.30	54.70	2	21,906	0.01%
2018/08/09	12	54.97	19	56.61	57.20	-7	22,026	-0.03%
2018/08/08	15	56.09	50	54.79	54.00	-35	21,777	-0.16%
2018/08/07	9	56.81	1	57.30	57.00	8	21,945	0.04%
2018/08/06	14	55.80	6	56.13	56.10	8	21,671	0.04%
2018/08/03	20	53.56	6	55.38	55.10	14	21,681	0.06%
2018/08/02	10	52.67	18	52.72	52.60	-8	21,360	-0.04%
2018/08/01	24	56.00	26	56.03	56.30	-2	21,195	-0.01%
2018/07/31	36	56.32	29	57.08	55.00	7	21,293	0.03%
2018/07/30	15	60.55	26	59.04	56.90	-11	21,006	-0.05%
2018/07/27	24	62.14	35	61.70	63.20	-11	20,592	-0.05%
2018/07/26	32	60.21	18	60.86	59.50	14	20,199	0.07%
2018/07/25	10	59.78	13	59.72	60.50	-3	19,772	-0.02%
2018/07/24	13	59.45	22	59.56	59.30	-9	19,543	-0.05%
2018/07/23	38	57.71	20	58.56	58.40	18	19,192	0.09%
2018/07/20	6	59.43	17	62.94	57.50	-11	18,857	-0.06%
2018/07/19	34	63.18	13	61.29	62.50	21	18,399	0.11%
2018/07/18	19	69.08	13	65.09	63.10	6	17,954	0.03%
2018/07/17	8	70.75	6	71.35	70.10	2	17,612	0.01%
2018/07/16	14	75.60	22	74.84	74.00	-8	17,421	-0.05%
2018/07/13	13	77.90	27	80.01	77.40	-14	17,352	-0.08%
2018/07/12	10	77.69	19	77.43	79.60	-9	17,118	-0.05%
2018/07/11	6	74.38	3	75.00	74.10	3	16,907	0.02%
2018/07/10	24	75.27	8	75.55	75.40	16	16,942	0.09%
2018/07/09	15	74.97	12	74.84	74.70	3	16,812	0.02%
2018/07/06	8	71.85	20	70.57	71.20	-12	16,621	-0.07%
2018/07/05	4	78.38	8	75.90	74.30	-4	16,436	-0.02%
2018/07/04	15	80.53	20	76.48	78.00	-5	16,343	-0.03%
2018/07/03	24	82.56	24	83.22	80.30	0	16,062	0.00%
2018/07/02	6	83.53	5	84.08	82.00	1	15,824	0.01%
2018/06/29	5	81.36	6	80.75	81.00	-1	15,564	-0.01%
2018/06/28	6	81.00	8	80.44	79.50	-2	15,407	-0.01%
2018/06/27	19	85.43	7	85.79	81.70	12	15,197	0.08%
2018/06/26	19	80.61	28	79.91	83.80	-9	14,811	-0.06%
2018/06/25	11	81.90	11	79.81	79.00	0	14,555	0.00%
2018/06/22	10	82.66	11	82.50	82.00	-1	14,376	-0.01%
2018/06/21	9	85.92	13	86.01	84.80	-4	14,108	-0.03%
2018/06/20	49	87.11	15	88.73	83.90	34	13,863	0.25%
2018/06/19	11	90.27	13	89.79	92.50	-2	13,401	-0.01%
2018/06/15	21	87.94	37	89.29	86.20	-16	12,909	-0.12%
2018/06/14	13	88.07	11	87.61	88.40	2	12,439	0.02%
2018/06/13	11	82.44	21	83.60	82.50	-10	11,881	-0.08%
2018/06/12	40	83.80	28	84.12	81.40	12	11,487	0.10%
2018/06/11	8	78.80	29	79.60	81.20	-21	10,989	-0.19%
2018/06/08	24	73.99	43	73.52	73.90	-19	10,619	-0.18%
2018/06/07	48	72.54	31	72.86	72.10	17	10,315	0.16%
2018/06/06	7	69.50	26.1	69.74	71.10	-19.1	9,695	-0.20%
2018/06/05	2	66.55	41	64.35	64.70	-39	9,274	-0.42%
2018/06/04	16	69.55	4	67.90	67.00	12	9,060	0.13%
2018/06/01	7	65.27	11	66.11	68.40	-4	8,759	-0.05%
2018/05/31	47	67.61	53	65.51	63.50	-6	8,530	-0.07%
2018/05/30	7	65.86	28	66.69	67.60	-21	8,298	-0.25%
2018/05/29	55	68.25	26	69.20	68.00	29	8,049	0.36%
2018/05/28	9	64.16	6	65.43	66.10	3	7,484	0.04%
2018/05/25	3	58.10	39	59.07	60.10	-36	7,226	-0.50%
2018/05/24	35	54.65	11	53.85	54.70	24	6,818	0.35%
2018/05/23	38	52.75	70	51.96	53.60	-32	6,462	-0.50%
2018/05/22	30	50.25	25	50.13	50.00	5	5,898	0.08%
2018/05/21	4	47.24	4	48.26	48.60	0	5,531	0.00%
2018/05/18	53	49.04	32	49.88	47.30	21	5,303	0.40%
2018/05/17	72	47.27	45	47.03	48.70	27	4,741	0.57%
2018/05/16	36	47.00	15	47.74	47.00	21	4,302	0.49%
2018/05/15	24	47.62	19	48.22	48.40	5	4,095	0.12%
2018/05/14	0	0.00	4	44.94	45.00	-4	3,717	-0.11%
2018/05/11	6	40.50	22	38.85	40.95	-16	3,612	-0.44%
2018/05/10	0	0.00	4	37.65	37.25	-4	3,268	-0.12%
2018/05/09	16	37.13	5	37.18	37.80	11	3,153	0.35%
2018/05/08	20	36.95	8	37.14	37.10	12	2,984	0.40%
2018/05/07	23	35.71	26	35.58	36.70	-3	2,594	-0.12%
2018/05/04	4	34.00	25	34.28	33.40	-21	2,251	-0.93%
2018/05/03	0	0.00	2	32.35	32.35	-2	2,047	-0.10%
2018/04/30	11	32.02	0	0.00	31.25	11	1,998	0.55%
2018/04/27	30	30.13	32	30.65	31.05	-2	1,933	-0.10%
2018/04/26	1	30.50	10	30.65	30.30	-9	1,923	-0.47%
2018/04/24	16	31.87	0	0.00	31.20	16	2,061	0.78%
2018/04/23	1	32.00	0	0.00	32.10	1	2,271	0.04%
2018/04/20	13	32.07	0	0.00	31.90	13	2,552	0.51%
2018/04/19	2	33.20	0	0.00	32.75	2	2,532	0.08%
2018/04/18	0	0.00	24	32.59	32.45	-24	2,504	-0.96%
2018/04/17	63	32.77	27	32.44	31.80	36	2,501	1.44%
2018/04/16	9	32.07	28	33.15	33.30	-19	2,483	-0.76%
2018/04/13	0	0.00	7	32.20	31.55	-7	2,435	-0.29%
2018/04/12	9	31.33	9	31.90	31.90	0	2,447	0.00%
2018/04/11	5	31.00	0	0.00	30.90	5	2,459	0.20%
2018/04/10	15	30.86	0	0.00	30.70	15	2,521	0.59%
2018/04/03	1	30.45	0	0.00	30.90	1	2,640	0.04%
2018/03/31	0	0.00	2	31.15	31.05	-2	2,690	-0.07%
2018/03/28	13	31.10	0	0.00	30.90	13	2,788	0.47%
2018/03/27	3	31.45	37	31.88	31.65	-34	2,814	-1.21%
2018/03/23	4	30.33	0	0.00	30.45	4	2,788	0.14%
2018/03/22	10	32.25	17	32.71	32.05	-7	2,764	-0.25%
2018/03/20	1	31.65	0	0.00	31.55	1	2,700	0.04%
2018/03/19	25	32.30	0	0.00	32.00	25	2,702	0.92%
2018/03/16	1	31.10	0	0.00	31.60	1	2,672	0.04%
2018/03/06	11	31.59	3	31.85	31.60	8	3,505	0.23%
2018/03/05	48	32.03	41	32.40	32.00	7	3,547	0.20%
2018/03/02	10	31.25	10	31.40	30.90	0	3,477	0.00%
2018/03/01	1	31.20	1	30.65	31.10	0	3,543	0.00%
2018/02/23	0	0.00	26	30.53	30.50	-26	3,597	-0.72%
2018/02/06	0	0.00	2	28.75	28.20	-2	3,731	-0.05%
2018/02/02	1	30.65	0	0.00	30.50	1	3,749	0.03%
2018/02/01	6	30.75	0	0.00	30.45	6	4,126	0.15%
2018/01/31	5	30.30	10	30.60	30.55	-5	4,292	-0.12%
2018/01/30	5	30.40	0	0.00	30.25	5	4,319	0.12%
2018/01/29	5	30.75	0	0.00	30.85	5	4,307	0.12%
2018/01/26	5	30.95	0	0.00	30.90	5	4,342	0.12%
2018/01/24	13	31.68	2	31.85	31.50	11	4,312	0.26%
2018/01/23	14	31.78	0	0.00	31.50	14	4,310	0.32%
2018/01/22	1	31.35	54	32.05	32.10	-53	4,289	-1.24%
2018/01/19	44	31.33	0	0.00	31.25	44	4,246	1.04%
2018/01/18	1	32.05	10	32.65	31.85	-9	4,188	-0.21%
2018/01/17	26	33.40	1	32.75	32.15	25	4,078	0.61%
2018/01/16	4	34.40	20	33.76	34.80	-16	3,831	-0.42%
2018/01/15	0	0.00	1	32.15	31.65	-1	3,533	-0.03%
2018/01/12	8	31.80	0	0.00	31.70	8	3,538	0.23%
2018/01/11	0	0.00	35	32.01	32.00	-35	3,509	-1.00%
2018/01/10	24	31.32	10	31.58	31.30	14	3,474	0.40%
2018/01/09	4	32.00	2	32.05	31.90	2	3,420	0.06%
2018/01/08	18	31.36	9	31.71	31.00	9	3,373	0.27%
2018/01/05	10	30.35	22	30.72	30.80	-12	3,286	-0.37%
2018/01/04	7	31.36	9	31.64	30.80	-2	3,251	-0.06%
2018/01/03	0	0.00	17	31.11	31.35	-17	3,194	-0.53%
2018/01/02	19	30.17	1	30.20	30.30	18	3,101	0.58%