達方 (8163)-合庫-桃園券商分點個股進出

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
48.60
漲跌
--
漲幅
0.00%
成交量
398張
產業
上市電腦週邊類股
482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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/10/28	0	0.00	1	49.95	49.80	-1	610	-0.16%
2024/10/24	0	0.00	1	49.70	49.55	-1	617	-0.16%
2024/10/18	1	49.60	0	0.00	49.55	1	682	0.15%
2024/10/08	2	48.78	0	0.00	48.35	2	708	0.28%
2024/09/20	0	0.00	5	50.40	50.40	-5	1,122	-0.45%
2024/09/18	2	50.35	0	0.00	49.75	2	1,162	0.17%
2024/09/16	4	50.70	0	0.00	50.70	4	1,184	0.34%
2024/08/13	1	51.80	0	0.00	51.80	1	1,829	0.05%
2024/08/05	2	49.50	0	0.00	49.50	2	1,961	0.10%
2024/08/02	0.3	55.50	0	0.00	55.00	0.3	2,005	0.01%
2024/07/29	0.2	55.60	0	0.00	55.60	0.2	2,341	0.01%
2024/07/26	0.2	56.50	0	0.00	56.70	0.2	2,353	0.01%
2024/07/23	1	57.40	0	0.00	57.60	1	2,364	0.04%
2024/07/22	1	56.20	1	56.70	56.20	0	2,342	0.00%
2024/07/19	0.1	57.90	4	57.30	57.80	-3.9	2,333	-0.17%
2024/07/18	1	58.90	0	0.00	58.90	1	2,324	0.04%
2024/07/11	1.1	60.30	1	60.50	60.30	0.1	2,336	0.00%
2024/07/10	1	59.90	0	0.00	59.70	1	2,349	0.04%
2024/07/09	1	59.80	0	0.00	60.40	1	2,351	0.04%
2024/07/08	1	60.20	0	0.00	60.60	1	2,346	0.04%
2024/07/05	4	59.88	0	0.00	60.10	4	2,357	0.17%
2024/07/04	6	61.85	0	0.00	61.50	6	2,314	0.26%
2024/07/02	1.1	69.10	0	0.00	69.10	1.1	2,163	0.05%
2024/06/28	2.2	69.19	1	69.20	68.90	1.2	2,130	0.06%
2024/06/27	5	69.92	0	0.00	69.60	5	2,121	0.24%
2024/06/26	20	71.75	0	0.00	71.40	20	2,109	0.95%
2024/06/25	1	70.40	1.5	70.80	71.00	-0.5	2,094	-0.02%
2024/06/21	0	0.00	10	70.50	70.70	-10	2,093	-0.48%
2024/06/19	1	69.50	25.5	69.66	69.50	-24.5	2,150	-1.14%
2024/06/18	0	0.00	1	69.20	69.20	-1	2,168	-0.05%
2024/06/14	6	68.00	0	0.00	68.40	6	2,247	0.27%
2024/06/13	5	68.32	3	68.40	69.00	2	2,230	0.09%
2024/06/07	8.4	68.94	1	69.70	68.00	7.4	2,237	0.33%
2024/06/06	7.5	72.06	1	73.10	71.50	6.5	2,185	0.30%
2024/06/05	10	71.77	17	72.44	71.80	-7	2,178	-0.32%
2024/06/04	0	0.00	7.2	70.36	70.60	-7.2	2,161	-0.33%
2024/06/03	5	69.14	0	0.00	69.20	5	2,207	0.23%
2024/05/31	0.2	67.70	1	67.70	68.00	-0.8	2,431	-0.03%
2024/05/30	0	0.00	1	67.80	67.40	-1	2,748	-0.04%
2024/05/28	0	0.00	1.2	68.35	68.00	-1.2	2,792	-0.04%
2024/05/27	0	0.00	3	67.80	67.60	-3	2,809	-0.11%
2024/05/22	2	68.00	1	67.80	67.90	1	2,811	0.04%
2024/05/20	2	66.90	3	66.77	66.90	-1	2,781	-0.04%
2024/05/17	11	66.45	1.3	67.02	67.10	9.7	2,777	0.35%
2024/05/16	1	67.40	0	0.00	67.30	1	2,764	0.04%
2024/05/15	8.1	67.10	4	67.55	66.80	4.1	2,766	0.15%
2024/05/14	0	0.00	3	69.03	68.40	-3	2,750	-0.11%
2024/05/13	0.2	67.20	0.8	67.79	67.90	-0.6	2,733	-0.02%
2024/05/10	8	67.21	0	0.00	67.40	8	2,717	0.29%
2024/05/09	15.8	68.70	1	69.10	67.90	14.8	2,676	0.55%
2024/05/08	2.5	70.32	1	70.60	70.80	1.5	2,634	0.06%
2024/05/07	2	69.90	11.2	72.01	71.80	-9.2	2,569	-0.36%
2024/05/06	1	67.80	5	67.70	67.80	-4	2,411	-0.17%
2024/05/03	4.2	67.75	7.2	68.73	67.70	-3	2,353	-0.13%
2024/05/02	1	63.70	1	63.80	63.80	0	2,237	0.00%
2024/04/30	1	63.00	1	63.10	63.30	0	2,234	0.00%
2024/04/29	0	0.00	1	62.40	62.70	-1	2,222	-0.04%
2024/04/26	0	0.00	1	61.80	61.50	-1	2,213	-0.05%
2024/04/25	1	61.70	0	0.00	61.50	1	2,212	0.05%
2024/04/24	0	0.00	1	61.50	61.70	-1	2,209	-0.05%
2024/04/23	0	0.00	1.2	60.95	61.30	-1.2	2,215	-0.05%
2024/04/22	3	59.93	0	0.00	59.80	3	2,211	0.14%
2024/04/19	1	59.30	2	60.30	60.40	-1	2,206	-0.05%
2024/04/18	0	0.00	1	60.20	60.80	-1	2,195	-0.05%
2024/04/17	2	60.40	0	0.00	60.60	2	2,197	0.09%
2024/04/16	5	60.12	1	60.90	60.10	4	2,196	0.18%
2024/04/15	6	61.47	0	0.00	61.50	6	2,183	0.27%
2024/04/12	0	0.00	4	62.13	62.00	-4	2,221	-0.18%
2024/04/11	6	61.50	0	0.00	61.50	6	2,301	0.26%
2024/04/09	4	61.78	0	0.00	62.10	4	2,312	0.17%
2024/04/08	1	63.40	0	0.00	63.50	1	2,321	0.04%
2024/04/03	0.5	64.00	4	63.78	63.60	-3.5	2,345	-0.15%
2024/04/02	0	0.00	1	62.60	63.00	-1	2,325	-0.04%
2024/04/01	0	0.00	3	62.87	62.90	-3	2,322	-0.13%
2024/03/29	1	61.80	0	0.00	62.30	1	2,319	0.04%
2024/03/28	3	62.30	1	63.40	62.30	2	2,320	0.09%
2024/03/27	1	63.00	2	62.90	63.00	-1	2,317	-0.04%
2024/03/26	5	62.08	3.2	62.34	61.90	1.8	2,323	0.08%
2024/03/25	7.2	63.49	0	0.00	62.80	7.2	2,309	0.31%
2024/03/22	6.5	64.14	4	64.48	64.30	2.5	2,308	0.11%
2024/03/21	1	63.00	2	63.65	64.10	-1	2,289	-0.04%
2024/03/20	1	62.40	1	63.10	62.40	0	2,288	0.00%
2024/03/19	1	61.90	2	61.40	61.90	-1	2,245	-0.04%
2024/03/18	1	60.50	0	0.00	60.80	1	2,237	0.04%
2024/03/15	0.2	60.30	1	61.20	60.00	-0.8	2,241	-0.04%
2024/03/13	0	0.00	2	60.95	60.70	-2	2,220	-0.09%
2024/03/12	6	60.35	0	0.00	60.50	6	2,229	0.27%
2024/03/11	0	59.70	0	0.00	59.60	0	2,243	0.00%
2024/03/08	4	61.48	4	60.80	60.00	0	2,235	0.00%
2024/03/07	3.2	60.99	0	0.00	61.00	3.2	2,216	0.14%
2024/03/06	10	60.46	11	61.44	61.70	-1	2,159	-0.05%
2024/03/05	11	58.45	6	60.80	61.40	5	1,963	0.25%
2024/02/27	2	53.40	2	53.45	53.40	0	1,576	0.00%
2024/02/23	0.1	52.40	0	0.00	52.00	0.1	1,651	0.01%
2024/02/20	0.2	52.35	0	0.00	52.50	0.2	1,739	0.01%
2024/02/16	0	0.00	3	52.10	52.10	-3	1,775	-0.17%
2024/02/15	1	50.80	0	0.00	50.50	1	1,788	0.06%
2024/02/02	0	0.00	1	50.90	50.70	-1	1,867	-0.05%
2024/01/30	0	0.00	49	51.04	51.00	-49	2,045	-2.40%
2024/01/25	1.1	51.63	0	0.00	51.50	1.1	2,513	0.04%
2024/01/22	0	0.00	2	52.50	52.50	-2	2,489	-0.08%
2024/01/12	18	51.70	0	0.00	51.60	18	2,440	0.74%
2024/01/10	0.1	52.06	0	0.00	51.90	0.1	2,433	0.00%
2024/01/09	32	52.58	0	0.00	52.10	32	2,421	1.32%
2024/01/08	4	53.63	0	0.00	52.60	4	2,408	0.17%
2024/01/05	3	55.40	3	55.80	54.90	0	2,360	0.00%
2024/01/04	1	53.60	0	0.00	53.50	1	2,267	0.04%
2024/01/03	0	0.00	33	55.30	55.30	-33	2,241	-1.47%
2024/01/02	31	54.69	1	55.10	55.60	30	2,210	1.36%
2023/12/29	2	54.30	3	54.23	54.20	-1	2,162	-0.05%
2023/12/28	1	53.10	3	52.83	53.10	-2	2,121	-0.09%
2023/12/27	0	0.00	1	52.60	52.20	-1	2,101	-0.05%
2023/12/25	1	52.00	0	0.00	51.80	1	2,082	0.05%
2023/12/22	1	52.40	0	0.00	52.50	1	2,066	0.05%
2023/12/21	4.1	52.67	3	52.73	52.60	1.1	2,052	0.05%
2023/12/20	0	0.00	3	53.70	53.70	-3	2,025	-0.15%
2023/12/19	9	53.01	1	54.50	53.00	8	2,003	0.40%
2023/12/18	2	55.10	2	55.40	54.40	0	1,960	0.00%
2023/12/15	3	56.93	38	56.20	56.10	-35	1,931	-1.81%
2023/12/14	1	56.20	1	56.10	56.70	0	1,889	0.00%
2023/12/12	1	55.50	1	55.30	55.30	0	1,830	0.00%
2023/12/11	38	54.60	0	0.00	54.90	38	1,814	2.09%
2023/12/08	0	0.00	1	55.20	54.80	-1	1,799	-0.06%
2023/12/07	1	54.70	0	0.00	54.50	1	1,785	0.06%
2023/12/05	1	54.20	1	54.80	54.80	0	1,714	0.00%
2023/12/04	1	55.30	4	54.90	55.00	-3	1,687	-0.18%
2023/12/01	0	0.00	5	53.60	53.50	-5	1,625	-0.31%
2023/11/30	3	52.77	5	53.60	52.70	-2	1,593	-0.13%
2023/11/29	0	0.00	5	52.42	52.30	-5	1,534	-0.33%
2023/11/28	1	52.10	40	51.96	52.10	-39	1,527	-2.55%
2023/11/22	44	51.48	4	52.55	52.60	40	1,452	2.75%
2023/11/21	0	0.00	5	51.42	51.10	-5	1,379	-0.36%
2023/11/20	2	50.60	1	51.20	51.20	1	1,361	0.07%
2023/11/17	6	51.65	3	51.53	51.60	3	1,329	0.23%
2023/11/16	0	0.00	1	50.80	50.90	-1	1,267	-0.08%
2023/11/14	2	51.05	4	51.30	50.20	-2	1,211	-0.17%
2023/11/13	1	51.50	0	0.00	51.00	1	1,175	0.09%
2023/11/10	0	0.00	4	51.13	51.40	-4	1,116	-0.36%
2023/11/09	3	50.27	3	50.83	50.90	0	1,063	0.00%
2023/11/08	4	49.70	3	49.73	50.00	1	974	0.10%
2023/11/07	0	0.00	5	49.52	49.85	-5	936	-0.53%
2023/11/06	13	49.59	11	49.59	49.70	2	881	0.23%
2023/11/03	5	48.86	10	48.21	48.85	-5	661	-0.76%
2023/11/01	2	44.25	0	0.00	44.25	2	428	0.47%
2023/10/30	0	0.00	1	43.55	43.45	-1	429	-0.23%
2023/10/20	1	42.65	0	0.00	42.65	1	477	0.21%
2023/10/19	0	0.00	1	42.65	42.60	-1	483	-0.21%
2023/09/07	1	43.40	0	0.00	43.65	1	794	0.13%
2023/09/06	0	0.00	2	44.20	44.20	-2	798	-0.25%
2023/09/01	0	0.00	1	44.00	44.20	-1	811	-0.12%
2023/08/11	2	41.85	0	0.00	41.75	2	940	0.21%
2023/08/07	1	42.65	0	0.00	42.80	1	946	0.11%
2023/08/02	2	43.20	0	0.00	43.20	2	922	0.22%
2023/07/27	0	0.00	1	45.00	45.20	-1	901	-0.11%
2023/07/12	0	0.00	3	45.02	45.15	-3	858	-0.35%
2023/07/07	1	46.90	1	46.80	46.75	0	810	0.00%
2023/07/04	0	0.00	5	47.16	47.60	-5	820	-0.61%
2023/07/03	5	46.31	0	0.00	46.85	5	818	0.61%
2023/06/29	0	0.00	2	47.00	46.70	-2	803	-0.25%
2023/06/26	1	46.10	0	0.00	46.00	1	786	0.13%
2023/06/21	1	46.65	0	0.00	46.70	1	780	0.13%
2023/06/14	0	0.00	1	48.05	47.95	-1	772	-0.13%
2023/06/13	0	0.00	1	47.30	47.55	-1	769	-0.13%
2023/06/08	1	46.80	1	47.10	46.70	0	775	0.00%
2023/06/01	0	0.00	0.5	46.94	47.10	-0.5	959	-0.05%
2023/05/31	0	0.00	3	47.07	47.00	-3	959	-0.31%
2023/05/29	0	0.00	7	46.93	47.10	-7	950	-0.74%
2023/05/26	2	46.03	0	0.00	46.35	2	938	0.21%
2023/05/23	0	0.00	1	46.55	46.90	-1	912	-0.11%
2023/05/18	1	45.50	0	0.00	45.50	1	872	0.11%
2023/05/09	0	0.00	1	44.55	44.65	-1	918	-0.11%
2023/05/05	0	0.00	1	44.55	44.20	-1	928	-0.11%
2023/05/03	0	0.00	1	44.40	44.45	-1	928	-0.11%
2023/04/27	1	43.45	0	0.00	43.45	1	931	0.11%
2023/04/25	1	42.80	0	0.00	42.70	1	930	0.11%
2023/04/21	2	43.45	0	0.00	43.20	2	924	0.22%
2023/04/20	0	0.00	1	44.90	44.35	-1	916	-0.11%
2023/04/18	0	0.00	1	44.60	44.55	-1	902	-0.11%
2023/04/17	0	0.00	1	44.60	44.55	-1	896	-0.11%
2023/04/10	2	44.75	0	0.00	44.90	2	825	0.24%
2023/04/07	5	44.19	0	0.00	44.15	5	783	0.64%
2023/03/24	1	43.95	2	44.25	44.10	-1	762	-0.13%
2023/03/23	2	44.08	0	0.00	44.20	2	757	0.26%
2023/03/16	0	42.95	0	0.00	42.60	0	742	0.00%
2023/03/15	0	0.00	1	43.80	43.25	-1	745	-0.13%
2023/03/13	0	0.00	5	43.24	43.60	-5	738	-0.68%
2023/03/10	0	0.00	1	43.75	43.85	-1	726	-0.14%
2023/03/09	1	44.20	0	0.00	44.50	1	713	0.14%
2023/03/08	2	43.50	2	43.75	44.70	0	671	0.00%
2023/03/03	0	0.00	1	41.70	41.65	-1	563	-0.18%
2023/03/01	0	0.00	2	41.25	41.35	-2	551	-0.36%
2023/02/23	0	0.00	2	41.05	41.00	-2	542	-0.37%
2023/02/21	5	41.40	0	0.00	41.15	5	542	0.92%
2023/02/15	0	0.00	1.3	40.59	40.70	-1.3	548	-0.24%
2023/02/14	0	0.00	1.1	40.45	40.40	-1.1	544	-0.19%
2023/02/10	0	0.00	2	40.90	41.00	-2	547	-0.37%
2023/02/09	0	0.00	1	40.75	41.55	-1	511	-0.20%
2023/02/08	1	40.25	2	40.25	40.25	-1	479	-0.21%
2023/02/03	1	40.00	3	40.25	40.45	-2	457	-0.44%
2023/01/31	0	0.00	1	39.65	39.40	-1	436	-0.23%
2023/01/11	1	38.85	0	0.00	38.90	1	435	0.23%
2022/12/28	1	37.70	0	0.00	37.65	1	479	0.21%
2022/12/22	1	37.90	0	0.00	37.85	1	481	0.21%
2022/12/20	1	37.70	0	0.00	37.40	1	483	0.21%
2022/12/07	2	38.78	0	0.00	38.70	2	494	0.40%
2022/12/06	2	39.55	0	0.00	39.50	2	491	0.41%
2022/12/02	0	0.00	2	40.60	40.50	-2	485	-0.41%
2022/11/30	0	0.00	16	40.08	40.15	-16	479	-3.33%
2022/11/29	2	40.33	0	0.00	40.20	2	475	0.42%
2022/11/18	0	0.00	3	38.98	38.95	-3	437	-0.69%
2022/11/17	1	39.00	0	0.00	39.45	1	438	0.23%
2022/11/09	1	39.10	1	39.20	39.25	0	440	0.00%
2022/11/04	1	38.50	0	0.00	38.65	1	449	0.22%
2022/10/26	1	37.55	0	0.00	37.35	1	521	0.19%
2022/10/24	0	0.00	1	37.60	37.50	-1	523	-0.19%
2022/10/20	1	37.15	0	0.00	37.15	1	528	0.19%
2022/10/14	5	37.21	0	0.00	36.95	5	521	0.96%
2022/10/12	2	37.85	0	0.00	37.90	2	523	0.38%
2022/10/05	2	39.80	0	0.00	39.55	2	527	0.38%
2022/10/04	1	39.65	0	0.00	39.70	1	531	0.19%
2022/09/28	0	0.00	9	39.24	38.50	-9	595	-1.51%
2022/09/21	0.4	41.95	0	0.00	41.80	0.4	663	0.06%
2022/09/15	0	0.00	1	42.70	42.75	-1	683	-0.15%
2022/09/07	1	40.05	0	0.00	39.90	1	692	0.14%
2022/09/01	0	0.00	5	40.90	40.95	-5	700	-0.71%
2022/08/23	0	0.00	2	41.70	41.50	-2	710	-0.28%
2022/08/11	1	41.35	2	41.83	41.75	-1	725	-0.14%
2022/08/10	0	0.00	6	41.45	41.40	-6	723	-0.83%
2022/08/01	1	39.95	0	0.00	39.95	1	780	0.13%
2022/07/26	0	0.00	1	39.15	39.10	-1	894	-0.11%
2022/07/19	12	39.23	0	0.00	39.30	12	971	1.24%
2022/07/15	1	37.90	0	0.00	37.80	1	1,014	0.10%
2022/07/11	0	0.00	1	36.95	36.95	-1	1,118	-0.09%
2022/07/07	6	36.65	5	36.52	36.60	1	1,128	0.09%
2022/06/06	0	0.00	0.3	43.90	43.90	-0.3	1,667	-0.02%
2022/06/02	1	43.85	0	0.00	43.95	1	1,691	0.06%
2022/06/01	0	0.00	5	44.00	43.95	-5	1,713	-0.29%
2022/05/27	2	43.40	0	0.00	43.35	2	1,775	0.11%
2022/05/20	5	43.00	0	0.00	42.90	5	1,794	0.28%
2022/05/19	1	42.00	0	0.00	42.30	1	1,791	0.06%
2022/05/12	0	0.00	5	41.55	41.20	-5	1,785	-0.28%
2022/05/10	1	42.80	0	0.00	43.40	1	1,764	0.06%
2022/05/09	0.3	43.65	0	0.00	43.00	0.3	1,758	0.02%
2022/05/06	0	0.00	1	45.20	45.20	-1	1,721	-0.06%
2022/05/05	2	45.70	0	0.00	45.75	2	1,706	0.12%
2022/05/04	3.5	46.33	1	47.65	45.80	2.5	1,685	0.15%
2022/05/03	1	47.30	1	47.65	47.75	0	1,639	0.00%
2022/04/29	2	47.58	1	48.05	47.40	1	1,646	0.06%
2022/04/28	3	47.55	0	0.00	47.25	3	1,654	0.18%
2022/04/27	1.2	47.00	0	0.00	46.95	1.2	1,650	0.07%
2022/04/26	1	48.75	0	0.00	48.60	1	1,630	0.06%
2022/04/25	1.2	48.61	0	0.00	48.20	1.2	1,627	0.07%
2022/04/21	0.3	50.33	2	50.30	50.40	-1.7	1,612	-0.11%
2022/04/20	2	50.20	0	0.00	50.40	2	1,577	0.13%
2022/04/19	0	0.00	2	49.58	49.65	-2	1,530	-0.13%
2022/04/14	1	48.90	0	0.00	48.90	1	1,554	0.06%
2022/04/12	0	0.00	1	48.00	47.85	-1	1,602	-0.06%
2022/04/07	3	48.75	0	0.00	47.90	3	1,710	0.18%
2022/04/06	10	49.00	0	0.00	49.15	10	1,868	0.54%
2022/04/01	2	49.35	0	0.00	49.35	2	1,886	0.11%
2022/03/31	0	0.00	1	49.85	49.70	-1	1,917	-0.05%
2022/03/30	1	49.80	6	49.63	50.20	-5	1,983	-0.25%
2022/03/29	1	49.00	6	49.28	49.05	-5	1,947	-0.26%
2022/03/25	1	49.55	0	0.00	49.25	1	1,967	0.05%
2022/03/24	2	49.55	9	49.33	49.50	-7	1,976	-0.35%
2022/03/23	11	49.80	2	49.25	49.15	9	2,025	0.44%
2022/03/22	0	0.00	1	49.50	49.50	-1	2,110	-0.05%
2022/03/18	0	0.00	2	49.20	48.40	-2	2,142	-0.09%
2022/03/17	3	49.58	3	49.45	49.35	0	2,134	0.00%
2022/03/16	4	49.39	0	0.00	49.50	4	2,147	0.19%
2022/03/15	1	48.90	0	0.00	49.00	1	2,170	0.05%
2022/03/14	1	49.65	2	49.53	49.35	-1	2,218	-0.05%
2022/03/11	1	48.45	0	0.00	48.40	1	2,244	0.04%
2022/03/09	1	48.20	0	0.00	48.30	1	2,435	0.04%
2022/03/08	1	45.15	0	0.00	44.70	1	2,688	0.04%
2022/03/01	1	45.80	0	0.00	46.40	1	2,866	0.03%
2022/02/15	1	46.85	0	0.00	46.50	1	3,402	0.03%
2022/02/14	0	0.00	1	46.60	46.35	-1	3,413	-0.03%
2022/02/10	1	47.05	0	0.00	47.05	1	3,416	0.03%
2022/02/08	0	0.00	1	46.15	46.20	-1	3,420	-0.03%
2022/02/07	1	45.60	0	0.00	45.60	1	3,429	0.03%
2022/01/24	0	0.00	5	45.50	45.70	-5	3,491	-0.14%
2022/01/14	1	46.20	1	46.15	46.35	0	3,450	0.00%
2022/01/11	1	47.70	0	0.00	47.05	1	3,424	0.03%
2022/01/10	2	47.78	0	0.00	48.05	2	3,397	0.06%
2022/01/07	1	47.50	0	0.00	47.30	1	3,382	0.03%
2022/01/06	2	48.25	10	48.65	48.15	-8	3,342	-0.24%
2022/01/04	10	49.55	0.2	49.65	49.35	9.8	3,280	0.30%
2022/01/03	0	0.00	3	50.20	49.50	-3	3,252	-0.09%
2021/12/30	0	0.00	5	51.30	50.70	-5	3,209	-0.16%
2021/12/29	29	50.00	38	50.30	51.00	-9	3,153	-0.29%
2021/12/28	0	0.00	11	49.59	49.35	-11	2,973	-0.37%
2021/12/27	2	49.60	5	49.40	49.55	-3	2,955	-0.10%
2021/12/24	21	49.52	5	48.80	49.35	16	2,929	0.55%
2021/12/23	5	48.55	0	0.00	48.60	5	2,836	0.18%
2021/12/22	9	48.91	5.1	48.60	48.50	3.9	2,834	0.14%
2021/12/21	1	48.30	9.1	48.62	48.50	-8.1	2,823	-0.29%
2021/12/20	5	48.60	17	48.53	48.50	-12	2,804	-0.43%
2021/12/17	1	48.50	0	0.00	48.80	1	2,782	0.04%
2021/12/16	22	49.61	0	0.00	49.85	22	2,709	0.81%
2021/12/15	0	0.00	2	48.55	48.20	-2	2,603	-0.08%
2021/12/14	1	48.50	5.1	49.29	48.55	-4.1	2,577	-0.16%
2021/12/13	6	48.98	0	0.00	48.85	6	2,526	0.24%
2021/12/10	1	48.50	10.1	49.20	49.15	-9.1	2,501	-0.36%
2021/12/09	6.1	48.41	2.1	48.47	48.30	4	2,450	0.16%
2021/12/08	2	49.00	0.2	49.25	49.00	1.8	2,383	0.08%
2021/12/07	6	49.58	6	49.92	49.65	0	2,295	0.00%
2021/12/06	13	49.61	0	0.00	49.20	13	2,207	0.59%
2021/12/03	10.1	49.48	11.1	49.17	49.60	-1.1	2,123	-0.05%
2021/12/02	28	48.91	3	48.50	48.65	25	1,971	1.27%
2021/12/01	0	0.00	1.1	47.12	47.15	-1.1	1,611	-0.07%
2021/11/30	4	46.63	0	0.00	46.50	4	1,580	0.25%
2021/11/26	4	46.80	1.1	46.96	46.15	2.9	1,518	0.19%
2021/11/25	0	0.00	0.1	46.20	46.10	-0.1	1,469	-0.01%
2021/11/24	2	45.85	6	45.93	46.00	-4	1,473	-0.27%
2021/11/23	10	45.79	2.1	47.02	47.05	8	1,332	0.60%
2021/11/22	3	44.93	6.1	44.99	45.45	-3.1	1,066	-0.29%
2021/11/17	0	0.00	0.1	43.35	43.40	-0.1	1,043	-0.01%
2021/11/16	0.1	42.70	0	0.00	42.55	0.1	1,058	0.01%
2021/11/15	3	42.80	0	0.00	42.80	3	1,077	0.28%
2021/11/12	1	43.00	0	0.00	43.00	1	1,104	0.09%
2021/11/11	0.1	43.23	0	0.00	43.05	0.1	1,115	0.01%
2021/11/10	2.1	43.95	4	44.03	43.80	-2	1,119	-0.17%
2021/11/08	0	0.00	0.1	43.60	43.50	-0.1	1,120	-0.01%
2021/11/04	2	43.75	0	0.00	43.45	2	1,162	0.17%
2021/11/03	0	42.60	1	42.90	43.50	-1	1,206	-0.08%
2021/11/01	1	42.30	0.1	42.60	42.30	0.9	1,180	0.08%
2021/10/29	0	0.00	2	41.80	41.75	-2	1,170	-0.17%
2021/10/28	0.1	41.85	5	41.75	41.90	-4.9	1,182	-0.41%
2021/10/27	2	41.20	1	41.25	41.65	1	1,194	0.08%
2021/10/26	1	41.15	1	41.30	41.20	0	1,209	0.00%
2021/10/25	0	0.00	5	41.05	41.10	-5	1,223	-0.41%
2021/10/22	5	41.20	5	41.05	40.90	0	1,260	0.00%
2021/10/21	0	0.00	0.1	42.00	42.00	-0.1	1,280	-0.01%
2021/10/20	0	0.00	0.1	41.35	41.15	-0.1	1,296	-0.01%
2021/10/18	5	40.35	0	0.00	40.30	5	1,341	0.37%
2021/10/14	0.1	39.55	0	0.00	39.60	0.1	1,441	0.01%
2021/10/13	3	39.50	9	39.50	39.50	-6	1,558	-0.38%
2021/10/12	0	0.00	4	40.06	40.00	-4	1,623	-0.25%
2021/10/08	4	40.48	3	40.20	40.25	1	1,643	0.06%
2021/10/07	12.2	40.20	0	0.00	40.20	12.2	1,668	0.73%
2021/10/06	1	39.80	0	0.00	39.70	1	1,709	0.06%
2021/10/05	1	38.90	1	39.20	40.15	0	1,733	0.00%
2021/10/04	2	39.35	0	0.00	39.20	2	1,746	0.11%
2021/10/01	0.1	40.50	0	0.00	40.35	0.1	1,751	0.01%
2021/09/28	0	42.40	0	0.00	42.30	0	1,809	0.00%
2021/09/24	1	42.45	0	0.00	42.35	1	1,836	0.05%
2021/09/17	0.1	42.35	0	0.00	42.45	0.1	1,995	0.01%
2021/09/14	0	0.00	7	43.06	43.00	-7	2,020	-0.35%
2021/09/08	1.2	43.28	0	0.00	42.80	1.2	2,069	0.06%
2021/09/07	1	44.45	0	0.00	44.10	1	2,073	0.05%
2021/09/06	0	0.00	1	44.90	44.05	-1	2,092	-0.05%
2021/09/02	7	44.89	1	44.65	44.75	6	2,191	0.27%
2021/09/01	0	0.00	3	44.33	44.60	-3	2,163	-0.14%
2021/08/31	4	44.13	2	44.20	44.35	2	2,153	0.09%
2021/08/26	1	42.55	0	0.00	42.60	1	2,102	0.05%
2021/08/24	0	0.00	7	41.84	41.35	-7	2,072	-0.34%
2021/08/20	2	43.23	0	0.00	43.40	2	2,107	0.09%
2021/08/19	7.3	43.66	0	0.00	43.15	7.3	2,115	0.35%
2021/08/13	0.1	45.15	0	0.00	44.90	0.1	2,080	0.00%
2021/08/11	2.1	46.15	0	0.00	45.80	2.1	2,099	0.10%
2021/08/10	1	46.80	0	0.00	46.75	1	2,098	0.05%
2021/08/06	0	0.00	1	47.35	47.30	-1	2,126	-0.05%
2021/08/03	1	47.20	0	0.00	47.20	1	2,321	0.04%
2021/08/02	0.1	47.20	0	0.00	47.50	0.1	2,448	0.00%
2021/07/28	0	0.00	1	46.10	46.50	-1	2,525	-0.04%
2021/07/27	1	47.50	0	0.00	46.90	1	2,579	0.04%
2021/07/22	8	47.58	5	47.50	47.30	3	2,730	0.11%
2021/07/21	0	0.00	5	47.25	46.95	-5	2,826	-0.18%
2021/07/20	0	0.00	12	46.95	46.95	-12	2,865	-0.42%
2021/07/19	5	47.93	0	0.00	48.10	5	2,857	0.17%
2021/07/16	1	46.50	0.1	47.45	48.00	0.9	2,843	0.03%
2021/07/12	0	0.00	1	46.45	46.45	-1	2,936	-0.03%
2021/07/09	1	45.90	0	0.00	45.90	1	2,922	0.03%
2021/07/07	0	0.00	4	46.20	46.10	-4	3,009	-0.13%
2021/07/05	0	0.00	2	46.01	45.90	-2	3,086	-0.07%
2021/07/01	1	45.15	0	0.00	44.95	1	3,180	0.03%
2021/06/30	0.1	45.05	0	0.00	45.90	0.1	3,178	0.00%
2021/06/29	2	45.25	0	0.00	45.10	2	3,161	0.06%
2021/06/23	0	0.00	1	43.05	43.30	-1	3,118	-0.03%
2021/06/17	0	0.00	0.1	43.95	44.15	-0.1	3,163	0.00%
2021/06/16	2.1	43.36	0	0.00	43.35	2.1	3,179	0.07%
2021/06/11	0	0.00	10	43.98	44.50	-10	3,218	-0.31%
2021/06/10	5	43.46	6	43.42	44.45	-1	3,320	-0.03%
2021/06/02	3	42.93	0	0.00	42.55	3	3,572	0.08%
2021/06/01	4	43.18	0.1	43.25	43.25	3.9	3,571	0.11%
2021/05/31	1	42.70	0	0.00	42.65	1	3,606	0.03%
2021/05/28	5	42.40	2	42.75	42.75	3	3,607	0.08%
2021/05/27	1	42.05	0	0.00	42.70	1	3,626	0.03%
2021/05/26	0	0.00	4	42.20	42.25	-4	3,627	-0.11%
2021/05/25	1	42.30	0	0.00	42.25	1	3,663	0.03%
2021/05/24	4	41.70	0	0.00	41.55	4	3,690	0.11%
2021/05/20	0	0.00	2	40.93	40.70	-2	3,804	-0.05%
2021/05/18	1	40.30	0	0.00	40.70	1	3,833	0.03%
2021/05/17	3.1	40.14	0	0.00	38.40	3.1	3,824	0.08%
2021/05/13	0	0.00	14	41.11	41.70	-14	3,741	-0.37%
2021/05/12	18	43.53	2	45.15	43.05	16	3,675	0.44%
2021/05/11	0	0.00	7	47.37	46.65	-7	3,625	-0.19%
2021/05/10	6	49.86	0	0.00	49.05	6	3,578	0.17%
2021/05/07	2	48.10	0	0.00	49.00	2	3,456	0.06%
2021/05/06	1.1	47.23	0	0.00	46.20	1.1	3,403	0.03%
2021/05/05	4	46.98	0	0.00	46.80	4	3,379	0.12%
2021/05/03	3.1	49.80	29	49.81	49.40	-25.9	3,329	-0.78%
2021/04/29	3	51.57	0	0.00	51.20	3	3,286	0.09%
2021/04/28	24	51.97	1.1	51.75	52.40	22.9	3,255	0.70%
2021/04/27	0	0.00	0.1	50.90	52.10	-0.1	3,221	0.00%
2021/04/26	3	50.40	0	0.00	51.20	3	3,112	0.10%
2021/04/23	0	0.00	4	49.23	49.50	-4	3,069	-0.13%
2021/04/22	5	50.86	6	49.52	49.00	-1	3,058	-0.03%
2021/04/21	0	0.00	1	51.00	51.00	-1	3,010	-0.03%
2021/04/20	5	50.44	3	50.03	50.50	2	2,962	0.07%
2021/04/19	2	49.08	5	49.15	49.15	-3	2,948	-0.10%
2021/04/16	2	48.00	0	0.00	48.25	2	2,934	0.07%
2021/04/15	0	0.00	1	47.30	47.40	-1	2,928	-0.03%
2021/04/12	0	0.00	3	48.58	48.70	-3	2,932	-0.10%
2021/04/09	0.1	48.15	11	48.07	48.00	-10.9	2,896	-0.38%
2021/04/08	13	49.03	4	48.39	49.20	9	2,818	0.32%
2021/04/06	0	0.00	2	47.68	47.40	-2	2,722	-0.07%
2021/03/30	3	47.58	1	47.50	47.65	2	2,710	0.07%
2021/03/29	3	47.03	0	0.00	47.55	3	2,695	0.11%
2021/03/26	0	0.00	1	46.45	46.40	-1	2,670	-0.04%
2021/03/18	1	47.55	0	0.00	47.45	1	2,684	0.04%
2021/03/17	1.1	47.33	1	47.55	47.45	0.1	2,696	0.00%
2021/03/16	1.1	47.13	1	47.55	47.55	0.1	2,723	0.00%
2021/03/12	1	45.85	2	46.00	46.05	-1	2,647	-0.04%
2021/03/11	1	46.60	0	0.00	46.65	1	2,776	0.04%
2021/03/10	0	0.00	1	46.20	47.40	-1	2,775	-0.04%
2021/03/08	0	0.00	10	45.35	45.40	-10	2,724	-0.37%
2021/03/05	0	0.00	1	45.30	45.05	-1	2,746	-0.04%
2021/02/26	0	0.00	1	45.15	45.25	-1	2,714	-0.04%
2021/02/25	0	0.00	0	45.30	45.05	0	2,762	0.00%
2021/02/24	0	0.00	1	44.45	44.55	-1	2,748	-0.04%
2021/02/23	0	44.80	2.2	45.06	44.90	-2.2	2,747	-0.08%
2021/02/22	0	0.00	2	43.85	44.15	-2	2,748	-0.07%
2021/02/18	2	42.80	0	0.00	42.60	2	2,709	0.07%
2021/02/04	0	0.00	2	41.45	41.65	-2	2,757	-0.07%
2021/02/01	1	40.40	0	0.00	40.55	1	2,985	0.03%
2021/01/26	0	0.00	1	42.30	41.65	-1	3,121	-0.03%
2021/01/25	2	42.13	0	0.00	42.00	2	3,093	0.06%
2021/01/20	1	41.60	0	0.00	41.05	1	3,085	0.03%
2021/01/19	0	0.00	2	43.00	43.05	-2	3,055	-0.07%
2021/01/18	2	42.75	2	42.95	43.05	0	3,073	0.00%
2021/01/14	1	45.00	0	0.00	44.95	1	3,040	0.03%
2021/01/12	1	45.50	1	45.15	44.25	0	2,974	0.00%
2021/01/08	0	0.00	1	44.15	43.75	-1	2,910	-0.03%
2021/01/06	0	0.00	1	43.90	43.55	-1	2,879	-0.03%
2021/01/05	1	43.75	1	44.15	44.55	0	2,817	0.00%
2020/12/31	2	43.15	2	43.45	43.35	0	2,778	0.00%
2020/12/29	2	43.00	1	43.30	42.85	1	2,763	0.04%
2020/12/22	0	0.00	5	42.85	42.10	-5	2,736	-0.18%
2020/12/21	6	42.62	5	41.60	42.65	1	2,747	0.04%
2020/12/18	1	42.65	0	0.00	42.30	1	2,735	0.04%
2020/12/11	0	0.00	2	43.25	43.75	-2	2,696	-0.07%
2020/12/10	2	44.83	2	45.08	44.70	0	2,658	0.00%
2020/12/09	7	46.42	1	46.60	46.00	6	2,599	0.23%
2020/12/07	2	47.10	2	46.38	46.70	0	2,543	0.00%
2020/12/04	1	45.40	1	44.25	45.40	0	2,382	0.00%
2020/12/02	1	43.80	2	43.65	43.60	-1	2,418	-0.04%
2020/12/01	2	43.85	0	0.00	43.80	2	2,532	0.08%
2020/11/25	0	0.00	2	42.60	42.55	-2	2,843	-0.07%
2020/11/24	1	44.50	3	43.63	43.40	-2	2,814	-0.07%
2020/11/20	2	42.18	1	42.40	42.50	1	2,711	0.04%
2020/11/19	2	43.03	0	0.00	42.50	2	2,680	0.07%
2020/11/13	1	41.70	0	0.00	41.75	1	2,744	0.04%
2020/11/10	0	0.00	29	41.48	42.00	-29	2,788	-1.04%
2020/11/09	5	42.05	16	41.94	41.70	-11	2,744	-0.40%
2020/11/05	0	0.00	1	40.85	40.75	-1	2,578	-0.04%
2020/11/03	0	0.00	4	40.15	40.50	-4	2,676	-0.15%
2020/11/02	1	39.30	1	39.80	39.75	0	2,768	0.00%
2020/10/30	0	0.00	1	39.55	39.55	-1	2,871	-0.03%
2020/10/29	1	39.60	0	0.00	39.95	1	2,875	0.03%
2020/10/28	1	39.70	0	0.00	39.95	1	2,879	0.03%
2020/10/27	0	0.00	7	40.03	40.30	-7	2,864	-0.24%
2020/10/26	2	39.70	1	40.00	40.15	1	2,841	0.04%
2020/10/19	0	0.00	15	39.51	39.30	-15	2,917	-0.51%
2020/10/14	14	38.85	0	0.00	38.85	14	2,901	0.48%
2020/10/13	0	0.00	10	38.34	38.85	-10	2,930	-0.34%
2020/10/08	0	0.00	1	38.45	38.30	-1	3,084	-0.03%
2020/10/07	0	0.00	1	38.40	38.40	-1	3,132	-0.03%
2020/09/25	1	36.55	1	36.55	37.05	0	3,597	0.00%
2020/09/24	4	38.14	0	0.00	37.75	4	3,600	0.11%
2020/09/23	2	39.05	0	0.00	38.70	2	3,607	0.06%
2020/09/22	4	38.75	0	0.00	39.00	4	3,622	0.11%
2020/09/21	2.2	39.53	0	0.00	39.25	2.2	3,616	0.06%
2020/09/18	3	39.95	0	0.00	39.95	3	3,611	0.08%
2020/09/17	1	39.95	1	39.80	39.80	0	3,603	0.00%
2020/09/16	2	39.80	1	39.60	39.60	1	3,610	0.03%
2020/09/15	1	40.10	1	39.65	39.80	0	3,606	0.00%
2020/09/14	4	39.53	3	40.05	39.80	1	3,626	0.03%
2020/09/11	7	39.31	0	0.00	39.15	7	3,630	0.19%
2020/09/10	2	40.60	3	40.38	40.15	-1	3,598	-0.03%
2020/09/09	1	39.50	0	0.00	40.35	1	3,577	0.03%
2020/09/08	2	40.88	4	41.06	40.20	-2	3,557	-0.06%
2020/09/07	6	41.84	8	41.74	41.60	-2	3,515	-0.06%
2020/09/04	5	41.27	2	42.20	42.70	3	3,435	0.09%
2020/09/03	2	42.00	28	41.65	41.90	-26	3,382	-0.77%
2020/09/02	1	40.00	0	0.00	40.05	1	3,205	0.03%
2020/09/01	2	40.30	14	40.06	40.30	-12	3,240	-0.37%
2020/08/31	12	40.40	4	40.44	40.45	8	3,253	0.25%
2020/08/26	1	38.40	1	38.75	38.60	0	3,150	0.00%
2020/08/24	1	37.90	1	38.00	38.10	0	3,140	0.00%
2020/08/21	3	37.88	0	0.00	38.15	3	3,150	0.10%
2020/08/20	1	37.50	1	36.80	37.30	0	3,144	0.00%
2020/08/19	2	40.20	9	39.86	39.55	-7	3,058	-0.23%
2020/08/18	16	40.00	3	40.00	40.10	13	2,961	0.44%
2020/08/17	10	39.45	1	39.65	39.35	9	2,871	0.31%
2020/08/14	1	38.80	5	39.04	39.15	-4	2,826	-0.14%
2020/08/12	1	38.70	1	38.95	38.85	0	2,743	0.00%
2020/08/11	30	39.00	0	0.00	39.15	30	2,715	1.10%
2020/08/10	5	39.18	1	38.95	38.90	4	2,686	0.15%
2020/08/07	1	38.65	4	39.03	39.25	-3	2,659	-0.11%
2020/08/06	5	39.10	6	38.51	38.70	-1	2,595	-0.04%
2020/08/05	0.9	38.20	6	37.76	38.15	-5.1	2,456	-0.21%
2020/08/04	0	0.00	1	36.65	36.50	-1	2,386	-0.04%
2020/07/31	1	35.75	0	0.00	35.80	1	2,378	0.04%
2020/07/30	3	35.42	0	0.00	35.30	3	2,384	0.13%
2020/07/29	2.1	34.74	0	0.00	34.65	2.1	2,419	0.09%
2020/07/28	0	0.00	7	34.30	34.25	-7	2,427	-0.29%
2020/07/24	3	36.85	0	0.00	36.65	3	2,409	0.12%
2020/07/21	5	37.75	0	0.00	37.50	5	2,410	0.21%
2020/07/20	2	37.60	0	0.00	37.40	2	2,411	0.08%
2020/07/17	1	37.80	0	0.00	37.65	1	2,426	0.04%
2020/07/16	3	38.68	0	0.00	38.00	3	2,412	0.12%
2020/07/15	2	37.55	0	0.00	37.30	2	2,293	0.09%
2020/07/14	1	37.90	0	0.00	37.65	1	2,279	0.04%
2020/07/09	9	38.52	2	38.30	38.00	7	2,233	0.31%
2020/07/08	1	40.20	0	0.00	40.20	1	2,138	0.05%
2020/07/07	0	0.00	4	40.48	40.10	-4	2,056	-0.19%
2020/07/06	2	40.05	15	40.08	40.35	-13	2,010	-0.65%
2020/07/03	3	39.25	8	39.17	39.10	-5	1,973	-0.25%
2020/07/02	0	0.00	1	38.50	38.95	-1	1,972	-0.05%
2020/07/01	0	0.00	10	38.45	38.20	-10	1,942	-0.51%
2020/06/23	0	0.00	20	37.75	37.80	-20	1,948	-1.03%
2020/06/19	11	38.33	0	0.00	37.70	11	1,968	0.56%
2020/06/17	20	37.45	0	0.00	37.40	20	1,955	1.02%
2020/06/15	10	37.35	0.1	37.10	37.00	10	2,042	0.49%
2020/06/11	0	0.00	7	38.32	38.20	-7	2,092	-0.33%
2020/06/10	10	38.98	0	0.00	38.85	10	2,073	0.48%
2020/06/09	2	38.30	0	0.00	38.55	2	2,053	0.10%
2020/06/05	6	38.55	0	0.00	38.80	6	2,038	0.29%
2020/06/03	0	0.00	4	37.10	37.25	-4	1,981	-0.20%
2020/05/22	2	36.35	0	0.00	36.15	2	1,975	0.10%
2020/05/20	2	36.50	2	36.50	36.40	0	1,974	0.00%
2020/05/19	1	36.30	0	0.00	36.20	1	1,974	0.05%
2020/05/18	0	0.00	1	35.60	35.55	-1	1,979	-0.05%
2020/05/12	1	36.90	0	0.00	37.15	1	1,965	0.05%
2020/05/11	2	37.18	22	37.38	37.25	-20	1,964	-1.02%
2020/05/05	21	37.52	0	0.00	37.50	21	1,920	1.09%
2020/04/28	0	0.00	15	37.27	36.90	-15	1,899	-0.79%
2020/04/27	1	35.85	0	0.00	36.15	1	1,898	0.05%
2020/04/23	1	36.20	2	35.60	35.85	-1	1,893	-0.05%
2020/04/22	1	34.95	2	34.85	35.40	-1	1,892	-0.05%
2020/04/21	1	34.45	0	0.00	34.35	1	1,881	0.05%
2020/04/17	1	35.85	1	35.15	35.10	0	1,892	0.00%
2020/04/16	2	34.70	2	35.03	35.25	0	1,874	0.00%
2020/04/15	16	35.49	2	35.25	35.20	14	1,867	0.75%
2020/04/14	1	34.15	0	0.00	34.35	1	1,828	0.05%
2020/04/13	2	33.95	2	34.08	33.65	0	1,898	0.00%
2020/04/10	0	0.00	1	34.00	34.10	-1	1,941	-0.05%
2020/04/09	14	33.94	11	33.78	33.90	3	2,067	0.15%
2020/04/08	8	32.62	9	33.18	33.50	-1	2,052	-0.05%
2020/04/07	0	32.00	2	31.40	31.80	-2	2,036	-0.10%
2020/04/01	1	30.30	1	29.85	30.35	0	2,111	0.00%
2020/03/31	1	29.85	3	29.90	29.85	-2	2,100	-0.10%
2020/03/30	0	0.00	1	29.40	29.65	-1	2,106	-0.05%
2020/03/27	0	0.00	2	29.90	29.55	-2	2,127	-0.09%
2020/03/26	1	29.40	1	30.00	29.80	0	2,147	0.00%
2020/03/25	2	29.75	22	29.75	29.60	-20	2,303	-0.87%
2020/03/24	26	28.98	0	0.00	28.70	26	2,308	1.13%
2020/03/18	1	28.60	0	0.00	28.60	1	2,311	0.04%
2020/03/17	0	0.00	3	29.05	28.65	-3	2,324	-0.13%
2020/03/16	2	29.08	9	29.75	28.50	-7	2,293	-0.31%
2020/03/13	0	0.00	1	28.80	29.25	-1	2,295	-0.04%
2020/03/11	4	34.98	0	0.00	35.00	4	2,325	0.17%
2020/03/10	0	0.00	1	35.00	35.55	-1	2,327	-0.04%
2020/03/09	2	36.35	0	0.00	35.90	2	2,368	0.08%
2020/03/03	1	37.80	0	0.00	37.70	1	2,373	0.04%
2020/03/02	0	0.00	1	38.05	37.40	-1	2,369	-0.04%
2020/02/27	3	37.75	0	0.00	37.75	3	2,381	0.13%
2020/02/26	4	38.79	0	0.00	38.70	4	2,367	0.17%
2020/02/21	1	39.10	0	0.00	39.10	1	2,322	0.04%
2020/02/20	2	39.18	5	39.80	39.05	-3	2,319	-0.13%
2020/02/19	0	0.00	3	39.40	39.20	-3	2,312	-0.13%
2020/02/18	8	39.11	5	39.33	38.95	3	2,309	0.13%
2020/02/17	5	38.72	0	0.00	38.70	5	2,289	0.22%
2020/02/14	1	38.70	2	38.75	38.70	-1	2,292	-0.04%
2020/02/12	2	38.30	0	0.00	38.35	2	2,313	0.09%
2020/02/11	0	0.00	15	37.80	37.95	-15	2,304	-0.65%
2020/02/10	5	36.70	0	0.00	37.00	5	2,313	0.22%
2020/02/07	10	37.40	0	0.00	37.50	10	2,319	0.43%
2020/02/04	0	0.00	35	38.60	38.70	-35	2,318	-1.51%
2020/02/03	5	36.00	0	0.00	37.10	5	2,340	0.21%
2020/01/31	31	38.71	0	0.00	38.50	31	2,324	1.33%
2020/01/30	0	0.00	3	39.72	38.50	-3	2,327	-0.13%
2020/01/20	0	0.00	1	42.75	42.45	-1	2,281	-0.04%
2020/01/17	2	43.08	1	42.85	42.65	1	2,289	0.04%
2020/01/16	1	43.10	0	0.00	42.80	1	2,304	0.04%
2020/01/15	1	43.25	1	43.00	42.85	0	2,295	0.00%
2020/01/14	2	42.93	0	0.00	43.40	2	2,302	0.09%
2020/01/07	3	43.65	4	43.20	43.15	-1	2,344	-0.04%
2020/01/06	0	0.00	1	44.45	44.00	-1	2,279	-0.04%
2020/01/03	1	45.25	1	44.00	44.30	0	2,241	0.00%
2020/01/02	0	0.00	13	44.15	44.05	-13	2,112	-0.62%
2019/12/31	40	43.86	6	44.00	44.05	34	2,082	1.63%
2019/12/30	1	43.95	34	44.54	44.65	-33	2,044	-1.61%
2019/12/27	0	0.00	0.1	42.90	42.95	-0.1	1,944	-0.01%
2019/12/26	1	43.00	0	0.00	42.75	1	1,943	0.05%
2019/12/25	3	42.97	1	43.10	42.90	2	2,025	0.10%
2019/12/23	1	42.70	1	42.40	42.15	0	2,006	0.00%
2019/12/20	3	44.58	3	44.98	43.35	0	1,974	0.00%
2019/12/19	1	43.75	0	0.00	43.95	1	1,810	0.06%
2019/12/18	0	0.00	1	43.75	43.85	-1	1,777	-0.06%
2019/12/16	1	43.20	1	43.15	43.40	0	1,719	0.00%
2019/12/12	1	42.50	0	0.00	42.30	1	1,649	0.06%
2019/12/10	0	0.00	1	41.90	42.10	-1	1,579	-0.06%
2019/12/06	1	41.50	3	41.38	41.65	-2	1,494	-0.13%
2019/12/05	0	0.00	1	40.60	40.25	-1	1,436	-0.07%
2019/12/04	1	40.65	1	40.40	40.40	0	1,471	0.00%
2019/11/27	0	0.00	5	39.85	39.95	-5	1,472	-0.34%
2019/11/26	1	39.70	0	0.00	39.85	1	1,468	0.07%
2019/11/15	5	38.86	0	0.00	38.85	5	1,482	0.34%
2019/11/13	1	39.40	0	0.00	39.30	1	1,499	0.07%
2019/11/06	1	39.75	0	0.00	39.55	1	1,513	0.07%
2019/11/04	0	0.00	1	40.00	40.10	-1	1,518	-0.07%
2019/10/30	1	39.65	0	0.00	40.15	1	1,471	0.07%
2019/10/28	0	0.00	2	41.20	41.05	-2	1,470	-0.14%
2019/10/25	2	41.38	0	0.00	41.20	2	1,472	0.14%
2019/10/23	1	41.35	1	41.15	41.00	0	1,439	0.00%
2019/10/21	3	41.15	2	41.00	41.35	1	1,426	0.07%
2019/10/17	0	0.00	1	39.75	40.15	-1	1,341	-0.07%
2019/10/16	1	39.70	1	39.95	39.75	0	1,360	0.00%
2019/10/09	1	39.65	1	39.90	39.10	0	1,358	0.00%
2019/10/07	2	40.20	2	40.33	40.10	0	1,359	0.00%
2019/10/04	1	40.05	1	39.80	39.80	0	1,377	0.00%
2019/10/01	4	40.43	3	40.65	40.90	1	1,644	0.06%
2019/09/27	2	39.45	2	39.40	39.40	0	1,621	0.00%
2019/09/12	2	39.68	0	0.00	39.55	2	1,802	0.11%
2019/09/10	0	0.00	3	39.53	39.50	-3	1,899	-0.16%
2019/09/09	0	0.00	1	39.60	39.65	-1	1,939	-0.05%
2019/09/06	3	40.85	1	40.55	40.60	2	1,926	0.10%
2019/09/05	0	0.00	2	42.35	42.05	-2	1,903	-0.11%
2019/09/03	1	41.90	0	0.00	41.65	1	1,960	0.05%
2019/09/02	1	41.50	2	41.88	41.85	-1	1,963	-0.05%
2019/08/30	7	42.14	7	41.82	41.40	0	1,962	0.00%
2019/08/29	1	40.35	2	40.40	40.25	-1	1,913	-0.05%
2019/08/23	1	41.60	1	41.70	41.70	0	1,925	0.00%
2019/08/22	1	41.40	1	41.45	41.35	0	1,952	0.00%
2019/08/16	1	41.10	3	41.07	41.00	-2	1,981	-0.10%
2019/08/15	3	39.92	5	40.39	40.30	-2	1,971	-0.10%
2019/08/14	7	40.96	5	41.04	40.85	2	1,973	0.10%
2019/08/13	1	39.65	1	39.85	40.35	0	1,957	0.00%
2019/08/12	1	40.15	0	0.00	40.00	1	1,965	0.05%
2019/08/08	1	38.90	1	39.05	38.85	0	1,975	0.00%
2019/08/07	2	38.75	1	39.55	38.50	1	1,984	0.05%
2019/08/06	1	39.40	0	0.00	39.45	1	1,996	0.05%
2019/08/05	1	39.75	1	39.95	39.55	0	2,017	0.00%
2019/08/02	1	40.10	2	40.38	40.25	-1	2,051	-0.05%
2019/07/31	2	41.63	1	41.75	41.75	1	2,083	0.05%
2019/07/30	1	42.20	1	42.55	41.70	0	2,092	0.00%
2019/07/29	3	42.30	1	42.30	42.25	2	2,081	0.10%
2019/07/25	1	41.75	0	0.00	42.00	1	2,094	0.05%
2019/07/24	1	42.00	1	42.30	41.55	0	2,117	0.00%
2019/07/23	3	41.75	2	41.70	41.70	1	2,189	0.05%
2019/07/18	0	0.00	1	41.25	40.95	-1	2,274	-0.04%
2019/07/09	5	41.95	0	0.00	41.80	5	3,143	0.16%
2019/07/08	3	46.07	1	46.40	46.50	2	3,069	0.07%
2019/07/05	3	46.03	2	46.28	46.00	1	3,050	0.03%
2019/07/04	0	0.00	2	46.05	46.05	-2	3,035	-0.07%
2019/07/03	4	45.13	0	0.00	44.95	4	3,051	0.13%
2019/07/01	1	45.10	4	44.96	45.15	-3	3,094	-0.10%
2019/06/28	1	44.30	0	0.00	44.30	1	3,121	0.03%
2019/06/27	1	44.45	1	44.40	44.30	0	3,215	0.00%
2019/06/26	1	44.00	1	43.95	44.00	0	3,467	0.00%
2019/06/25	3	44.58	1	44.30	44.20	2	3,672	0.05%
2019/06/24	0	0.00	1	44.60	44.80	-1	3,698	-0.03%
2019/06/21	1	44.85	0	0.00	44.20	1	3,702	0.03%
2019/06/20	0	0.00	1	44.65	44.60	-1	3,710	-0.03%
2019/06/19	2	43.98	4	43.90	43.90	-2	3,704	-0.05%
2019/06/18	2	43.98	1	44.05	43.90	1	3,689	0.03%
2019/06/17	0	0.00	1	43.10	44.20	-1	3,652	-0.03%
2019/06/13	1	42.45	0	0.00	42.30	1	3,633	0.03%
2019/06/12	4	43.85	1	43.35	43.40	3	3,652	0.08%
2019/06/05	0	0.00	2	42.15	42.20	-2	3,763	-0.05%
2019/06/04	2	42.80	1	43.15	42.75	1	3,818	0.03%
2019/06/03	1	42.90	0	0.00	42.80	1	3,876	0.03%
2019/05/30	1	42.70	0	0.00	42.90	1	4,058	0.02%
2019/05/27	0	0.00	1	41.80	41.80	-1	4,296	-0.02%
2019/05/24	0	0.00	3	41.80	41.75	-3	4,340	-0.07%
2019/05/20	2	42.60	0	0.00	42.20	2	4,785	0.04%
2019/05/15	1	45.30	0	0.00	45.40	1	4,949	0.02%
2019/05/08	1	47.15	0	0.00	47.15	1	5,339	0.02%
2019/05/07	0	0.00	1	47.00	46.80	-1	5,398	-0.02%
2019/05/02	0	0.00	3	48.03	48.05	-3	5,454	-0.06%
2019/04/30	1	47.50	0	0.00	47.60	1	5,452	0.02%
2019/04/29	3	47.67	2	47.03	47.00	1	5,443	0.02%
2019/04/26	2	49.75	0	0.00	49.35	2	5,378	0.04%
2019/04/22	3	51.17	1	51.10	50.40	2	5,390	0.04%
2019/04/19	4	51.55	2	52.00	51.50	2	5,344	0.04%
2019/04/18	4	54.28	13	53.96	51.90	-9	5,217	-0.17%
2019/04/17	2	52.05	6	51.93	52.10	-4	4,912	-0.08%
2019/04/16	3	50.90	2	51.05	51.20	1	4,821	0.02%
2019/04/15	2	51.45	3	51.67	50.80	-1	4,788	-0.02%
2019/04/12	1	50.90	0	0.00	51.20	1	4,768	0.02%
2019/04/09	1	50.50	4	50.40	50.40	-3	4,635	-0.06%
2019/04/08	6	50.70	6	50.21	49.60	0	4,577	0.00%
2019/04/03	6	49.28	5	49.80	49.90	1	4,572	0.02%
2019/04/02	1	49.20	3	49.50	49.20	-2	4,554	-0.04%
2019/04/01	4	49.95	2	50.25	49.55	2	4,514	0.04%
2019/03/29	10	51.77	10	51.57	51.00	0	4,422	0.00%
2019/03/28	5	50.70	5	50.40	50.20	0	4,217	0.00%
2019/03/27	1	48.65	1	49.10	49.10	0	4,070	0.00%
2019/03/26	0	0.00	2	48.25	47.95	-2	4,058	-0.05%
2019/03/25	2	47.65	3	47.97	47.95	-1	4,079	-0.02%
2019/03/22	5	48.50	6	48.78	48.85	-1	4,131	-0.02%
2019/03/21	4	48.05	0	0.00	48.00	4	4,149	0.10%
2019/03/20	2	48.05	0	0.00	48.15	2	4,213	0.05%
2019/03/19	2	47.80	0	0.00	47.70	2	4,255	0.05%
2019/03/14	0	0.00	3	48.63	48.20	-3	4,347	-0.07%
2019/03/13	2	47.10	2	47.50	47.35	0	4,420	0.00%
2019/03/12	1	48.35	0	0.00	48.45	1	4,427	0.02%
2019/03/08	0	0.00	3	48.65	48.95	-3	4,900	-0.06%
2019/03/07	0	0.00	22	49.49	48.90	-22	5,053	-0.44%
2019/03/06	0	0.00	2	49.65	49.40	-2	5,198	-0.04%
2019/03/05	23	50.20	1	50.70	49.40	22	5,330	0.41%
2019/03/04	4	49.60	1	49.40	49.95	3	5,322	0.06%
2019/02/27	2	46.88	1	48.00	48.60	1	5,299	0.02%
2019/02/26	1	48.60	24	49.61	48.30	-23	5,304	-0.43%
2019/02/25	20	49.55	2	49.73	49.65	18	5,363	0.34%
2019/02/22	3	49.33	2	49.53	49.25	1	5,642	0.02%
2019/02/21	2	50.00	2	49.88	49.65	0	5,740	0.00%
2019/02/20	4	49.63	3	49.32	49.45	1	6,090	0.02%
2019/02/19	3	48.77	7	48.78	48.20	-4	6,410	-0.06%
2019/02/18	2	46.93	6	47.41	47.00	-4	6,365	-0.06%
2019/02/15	6	46.93	0	0.00	46.30	6	6,500	0.09%
2019/02/14	4	47.46	7	47.49	46.90	-3	6,474	-0.05%
2019/02/13	11	47.02	7	47.44	47.50	4	6,440	0.06%
2019/02/12	13	47.49	18	47.21	46.30	-5	6,335	-0.08%
2019/02/11	17	46.01	9	45.17	46.15	8	6,297	0.13%
2019/01/30	4	44.13	4	43.85	43.90	0	6,298	0.00%
2019/01/29	5	43.92	7	43.69	43.90	-2	6,405	-0.03%
2019/01/28	4	43.64	1	44.10	43.85	3	6,408	0.05%
2019/01/25	1	42.85	2	43.03	42.65	-1	6,668	-0.01%
2019/01/24	1	42.95	0	0.00	42.25	1	6,838	0.01%
2019/01/23	0	0.00	2	41.88	42.30	-2	6,947	-0.03%
2019/01/22	1	41.85	1	42.10	41.90	0	7,014	0.00%
2019/01/21	0	0.00	3	42.50	42.45	-3	7,070	-0.04%
2019/01/18	0	0.00	1	42.10	42.05	-1	7,145	-0.01%
2019/01/17	1	42.75	2	42.25	41.45	-1	7,253	-0.01%
2019/01/15	7	41.80	14	42.10	42.00	-7	7,408	-0.09%
2019/01/14	9	41.44	8	41.06	41.30	1	7,474	0.01%
2019/01/10	0	0.00	3	41.20	40.80	-3	7,608	-0.04%
2019/01/09	13	41.27	12	41.55	41.50	1	7,678	0.01%
2019/01/08	3	39.50	0	0.00	39.80	3	7,699	0.04%
2019/01/03	1	38.70	0	0.00	38.50	1	8,106	0.01%
2019/01/02	1	38.80	0	0.00	38.90	1	8,227	0.01%
2018/12/17	0	0.00	1	43.00	42.35	-1	9,208	-0.01%
2018/12/14	3	41.48	4	42.73	43.40	-1	9,231	-0.01%
2018/12/13	0	0.00	2	42.45	42.10	-2	9,257	-0.02%
2018/12/11	5	41.61	5	41.41	41.20	0	9,419	0.00%
2018/12/10	3	41.17	1	40.70	41.00	2	9,549	0.02%
2018/12/07	1	42.65	0	0.00	42.40	1	9,581	0.01%
2018/12/06	7	41.64	2	41.35	41.35	5	9,661	0.05%
2018/12/05	0	0.00	8	43.95	43.70	-8	9,644	-0.08%
2018/12/04	3	45.73	6	45.56	45.30	-3	9,765	-0.03%
2018/12/03	10	46.40	16	46.05	46.00	-6	9,903	-0.06%
2018/11/30	3	43.18	0	0.00	42.85	3	9,702	0.03%
2018/11/29	10	44.45	3	44.02	42.60	7	9,660	0.07%
2018/11/28	2	42.68	14	43.49	43.35	-12	9,822	-0.12%
2018/11/27	3	42.02	3	42.28	42.70	0	10,097	0.00%
2018/11/26	1	41.80	0	0.00	41.90	1	10,169	0.01%
2018/11/23	6	41.63	0	0.00	40.95	6	10,650	0.06%
2018/11/22	6	43.32	2	42.70	42.20	4	11,237	0.04%
2018/11/21	19	43.68	25	44.10	43.45	-6	11,316	-0.05%
2018/11/20	5	43.10	0	0.00	42.85	5	11,248	0.04%
2018/11/19	40	43.08	32	42.95	43.35	8	11,244	0.07%
2018/11/16	7	40.76	22	40.84	42.45	-15	10,913	-0.14%
2018/11/15	4	38.39	33	38.31	38.60	-29	10,502	-0.28%
2018/11/14	1	38.45	1	38.50	38.15	0	10,558	0.00%
2018/11/12	0	0.00	8	36.80	36.50	-8	10,744	-0.07%
2018/11/09	3	37.53	3	37.72	37.90	0	10,946	0.00%
2018/11/08	13	38.90	19	38.62	37.60	-6	11,142	-0.05%
2018/11/07	15	37.29	3	37.28	38.20	12	11,387	0.11%
2018/11/06	5	38.36	15	38.15	36.55	-10	11,635	-0.09%
2018/11/05	5	38.16	10	38.05	38.30	-5	11,813	-0.04%
2018/11/02	43	40.01	1	40.45	38.50	42	12,206	0.34%
2018/11/01	5	38.07	12	38.37	38.00	-7	12,109	-0.06%
2018/10/31	0	0.00	4	35.30	35.60	-4	12,270	-0.03%
2018/10/30	4	33.30	1	33.40	33.80	3	12,463	0.02%
2018/10/29	2	35.20	2	34.90	34.90	0	12,819	0.00%
2018/10/26	0	0.00	1	34.50	34.35	-1	13,108	-0.01%
2018/10/25	0	0.00	1	35.50	34.30	-1	13,319	-0.01%
2018/10/23	8	38.65	6	38.08	37.20	2	14,375	0.01%
2018/10/22	2	37.85	2	37.10	38.20	0	14,660	0.00%
2018/10/18	1	37.90	3	38.25	38.20	-2	15,189	-0.01%
2018/10/17	1	39.45	0	0.00	37.95	1	15,515	0.01%
2018/10/16	1	39.00	1	39.40	38.70	0	15,752	0.00%
2018/10/15	13	38.28	2	38.83	38.10	11	16,077	0.07%
2018/10/12	11	37.23	12	38.07	38.00	-1	16,424	-0.01%
2018/10/11	1	35.65	0	0.00	35.65	1	16,551	0.01%
2018/10/09	1	39.70	3	40.07	39.60	-2	16,632	-0.01%
2018/10/08	4	39.01	2	39.65	38.70	2	16,608	0.01%
2018/10/05	0	0.00	2	40.85	40.55	-2	16,636	-0.01%
2018/10/04	1	44.95	0	0.00	44.50	1	16,728	0.01%
2018/10/03	0	0.00	1	44.80	44.85	-1	16,756	-0.01%
2018/10/02	1	46.10	1	46.60	45.45	0	16,880	0.00%
2018/10/01	2	45.60	1	45.20	45.50	1	16,997	0.01%
2018/09/28	3	44.78	3	44.63	44.70	0	17,123	0.00%
2018/09/27	2	45.83	0	0.00	44.55	2	17,100	0.01%
2018/09/26	3	46.63	1	47.60	46.65	2	17,279	0.01%
2018/09/25	2	47.18	2	47.63	47.15	0	17,431	0.00%
2018/09/21	0	0.00	1	46.85	47.45	-1	17,599	-0.01%
2018/09/20	0	0.00	12	46.26	46.30	-12	17,626	-0.07%
2018/09/19	1	46.45	0	0.00	45.90	1	17,739	0.01%
2018/09/18	0	0.00	30	46.27	46.20	-30	18,029	-0.17%
2018/09/14	9	47.64	10	47.42	47.20	-1	18,202	-0.01%
2018/09/13	3	46.73	1	47.05	45.30	2	18,300	0.01%
2018/09/12	1	46.00	1	46.55	46.20	0	18,486	0.00%
2018/09/11	33	48.81	3	48.22	47.95	30	18,890	0.16%
2018/09/10	8	47.78	7	48.01	46.90	1	19,253	0.01%
2018/09/07	7	48.36	13	48.43	48.00	-6	19,522	-0.03%
2018/09/06	1	52.60	0	0.00	51.40	1	19,801	0.01%
2018/09/05	1	51.70	1	52.50	51.70	0	20,055	0.00%
2018/09/04	7	52.49	4	52.85	52.50	3	20,382	0.01%
2018/09/03	8	54.38	23	53.71	53.20	-15	20,383	-0.07%
2018/08/31	3	59.10	2	59.25	59.10	1	20,235	0.00%
2018/08/30	16	58.55	4	59.25	59.50	12	20,644	0.06%
2018/08/29	11	58.38	15	56.05	58.60	-4	20,528	-0.02%
2018/08/28	5	54.52	7	54.17	53.70	-2	20,044	-0.01%
2018/08/27	3	53.33	5	53.34	53.60	-2	20,136	-0.01%
2018/08/24	5	51.34	5	51.42	51.20	0	20,142	0.00%
2018/08/23	3	51.13	2	51.05	50.90	1	20,315	0.00%
2018/08/22	2	52.65	2	53.00	52.80	0	20,443	0.00%
2018/08/20	0	0.00	1	53.00	53.10	-1	21,048	0.00%
2018/08/17	3	52.77	3	53.87	51.70	0	21,292	0.00%
2018/08/16	9	52.38	8	52.11	53.00	1	21,414	0.00%
2018/08/15	4	51.18	2	51.80	50.90	2	21,712	0.01%
2018/08/14	13	53.86	13	54.29	53.00	0	21,833	0.00%
2018/08/13	5	52.34	5	52.64	53.00	0	21,720	0.00%
2018/08/10	4	55.33	1	56.00	54.70	3	21,906	0.01%
2018/08/09	6	56.70	15	55.95	57.20	-9	22,026	-0.04%
2018/08/08	16	56.68	14	55.94	54.00	2	21,777	0.01%
2018/08/07	8	56.75	8	56.78	57.00	0	21,945	0.00%
2018/08/06	8	56.09	3	56.10	56.10	5	21,671	0.02%
2018/08/03	0	0.00	9	54.74	55.10	-9	21,681	-0.04%
2018/08/02	14	54.45	8	52.00	52.60	6	21,360	0.03%
2018/08/01	8	55.83	5	55.90	56.30	3	21,195	0.01%
2018/07/31	14	56.26	13	56.70	55.00	1	21,293	0.00%
2018/07/30	47	59.94	30	59.80	56.90	17	21,006	0.08%
2018/07/27	3	62.13	5	61.46	63.20	-2	20,592	-0.01%
2018/07/26	13	61.74	3	61.53	59.50	10	20,199	0.05%
2018/07/25	3	58.60	3	59.40	60.50	0	19,772	0.00%
2018/07/24	15	60.08	8	59.66	59.30	7	19,543	0.04%
2018/07/23	1	56.50	12	57.52	58.40	-11	19,192	-0.06%
2018/07/20	21	60.72	15	62.25	57.50	6	18,857	0.03%
2018/07/19	7	62.57	29	62.87	62.50	-22	18,399	-0.12%
2018/07/18	28	67.92	9	69.40	63.10	19	17,954	0.11%
2018/07/17	9	71.19	57	70.74	70.10	-48	17,612	-0.27%
2018/07/16	7	75.77	0	0.00	74.00	7	17,421	0.04%
2018/07/13	2	81.05	2	80.65	77.40	0	17,352	0.00%
2018/07/12	7	76.93	12	78.48	79.60	-5	17,118	-0.03%
2018/07/10	5	74.26	1	74.20	75.40	4	16,942	0.02%
2018/07/09	0	0.00	13	75.96	74.70	-13	16,812	-0.08%
2018/07/06	7	70.79	4	72.45	71.20	3	16,621	0.02%
2018/07/05	9	78.72	9	78.73	74.30	0	16,436	0.00%
2018/07/04	10	77.70	4	76.83	78.00	6	16,343	0.04%
2018/07/03	13	82.97	9	84.02	80.30	4	16,062	0.02%
2018/07/02	44	83.23	39	83.23	82.00	5	15,824	0.03%
2018/06/29	7	81.73	9	81.32	81.00	-2	15,564	-0.01%
2018/06/28	9	81.43	9	80.07	79.50	0	15,407	0.00%
2018/06/27	33	85.95	37	83.25	81.70	-4	15,197	-0.03%
2018/06/26	7	78.43	6	81.23	83.80	1	14,811	0.01%
2018/06/25	38	82.49	38	79.48	79.00	0	14,555	0.00%
2018/06/22	4	83.78	2	82.80	82.00	2	14,376	0.01%
2018/06/21	4	86.63	1	85.20	84.80	3	14,108	0.02%
2018/06/20	29	88.86	30	87.95	83.90	-1	13,863	-0.01%
2018/06/19	28	89.57	26	89.96	92.50	2	13,401	0.01%
2018/06/15	65	89.54	61	88.90	86.20	4	12,909	0.03%
2018/06/14	27	87.37	43	87.40	88.40	-16	12,439	-0.13%
2018/06/13	17	81.74	23	82.77	82.50	-6	11,881	-0.05%
2018/06/12	64	84.35	54	84.23	81.40	10	11,487	0.09%
2018/06/11	5	80.42	9	79.98	81.20	-4	10,989	-0.04%
2018/06/08	32	73.34	27	73.97	73.90	5	10,619	0.05%
2018/06/07	29	71.77	30	72.75	72.10	-1	10,315	-0.01%
2018/06/06	5	66.50	13	67.08	71.10	-8	9,695	-0.08%
2018/06/05	13	66.58	1	63.70	64.70	12	9,274	0.13%
2018/06/04	62	68.26	51	68.35	67.00	11	9,060	0.12%
2018/06/01	20	64.73	29	65.39	68.40	-9	8,759	-0.10%
2018/05/31	62	67.44	71	65.96	63.50	-9	8,530	-0.11%
2018/05/30	49	66.40	63	66.71	67.60	-14	8,298	-0.17%
2018/05/29	79	68.25	74	68.74	68.00	5	8,049	0.06%
2018/05/28	44	64.45	20	64.56	66.10	24	7,484	0.32%
2018/05/25	47	57.58	33	57.42	60.10	14	7,226	0.19%
2018/05/24	60	54.28	62	54.83	54.70	-2	6,818	-0.03%
2018/05/23	30	50.39	33	51.16	53.60	-3	6,462	-0.05%
2018/05/22	33	50.07	32	50.19	50.00	1	5,898	0.02%
2018/05/21	57	47.19	48	47.84	48.60	9	5,531	0.16%
2018/05/18	52	48.70	45	49.37	47.30	7	5,303	0.13%
2018/05/17	65	47.51	70	47.41	48.70	-5	4,741	-0.11%
2018/05/16	35	47.24	21	47.57	47.00	14	4,302	0.33%
2018/05/15	69	47.36	74	47.60	48.40	-5	4,095	-0.12%
2018/05/11	68	39.88	75	40.21	40.95	-7	3,612	-0.19%
2018/05/10	3	37.35	9	37.31	37.25	-6	3,268	-0.18%
2018/05/09	5	36.71	2	36.80	37.80	3	3,153	0.10%
2018/05/08	7	37.02	1	36.50	37.10	6	2,984	0.20%
2018/05/07	4	35.45	6	35.42	36.70	-2	2,594	-0.08%
2018/05/04	10	33.50	3	33.95	33.40	7	2,251	0.31%
2018/05/02	1	31.95	1	31.60	31.60	0	2,001	0.00%
2018/04/30	12	32.02	2	31.75	31.25	10	1,998	0.50%
2018/04/27	3	30.53	2	29.55	31.05	1	1,933	0.05%
2018/04/26	0	0.00	40	30.10	30.30	-40	1,923	-2.08%
2018/04/25	0	0.00	107	30.89	30.90	-107	1,963	-5.45%	大賣/鉅額交易
2018/04/23	0	0.00	1	32.20	32.10	-1	2,271	-0.04%
2018/04/20	20	32.10	23	32.30	31.90	-3	2,552	-0.12%
2018/04/18	0	0.00	20	31.93	32.45	-20	2,504	-0.80%
2018/04/17	0	0.00	1	33.70	31.80	-1	2,501	-0.04%
2018/04/16	1	33.20	0	0.00	33.30	1	2,483	0.04%
2018/04/13	0	0.00	3	32.20	31.55	-3	2,435	-0.12%
2018/03/28	1	30.80	0	0.00	30.90	1	2,788	0.04%
2018/03/27	0	0.00	1	31.25	31.65	-1	2,814	-0.04%
2018/03/23	14	30.45	1	30.60	30.45	13	2,788	0.47%
2018/03/22	1	32.90	0	0.00	32.05	1	2,764	0.04%
2018/03/20	0	31.55	0	0.00	31.55	0	2,700	0.00%
2018/03/19	0	0.00	11	32.11	32.00	-11	2,702	-0.41%
2018/03/06	0	0.00	2	31.55	31.60	-2	3,505	-0.06%
2018/03/05	1	32.15	4	32.30	32.00	-3	3,547	-0.08%
2018/03/02	0	0.00	5	30.92	30.90	-5	3,477	-0.14%
2018/02/23	0	0.00	10	30.10	30.50	-10	3,597	-0.28%
2018/02/22	0	0.00	20	29.48	29.35	-20	3,596	-0.56%
2018/02/12	40	28.13	0	0.00	28.05	40	3,610	1.11%
2018/02/09	8	27.80	5	27.62	28.50	3	3,653	0.08%
2018/02/08	2	29.00	60	28.83	28.80	-58	3,699	-1.57%
2018/02/07	10	29.06	0	0.00	28.80	10	3,709	0.27%
2018/02/06	0	0.00	11	28.60	28.20	-11	3,731	-0.29%
2018/02/02	0	0.00	10	30.75	30.50	-10	3,749	-0.27%
2018/01/31	5	30.36	5	30.60	30.55	0	4,292	0.00%
2018/01/30	10	30.35	0	0.00	30.25	10	4,319	0.23%
2018/01/26	11	30.95	0	0.00	30.90	11	4,342	0.25%
2018/01/25	4	31.20	0	0.00	31.10	4	4,329	0.09%
2018/01/24	2	31.90	2	31.65	31.50	0	4,312	0.00%
2018/01/22	2	31.10	0	0.00	32.10	2	4,289	0.05%
2018/01/19	60	31.25	0	0.00	31.25	60	4,246	1.41%
2018/01/18	2	31.90	7	32.01	31.85	-5	4,188	-0.12%
2018/01/17	17	33.77	0	0.00	32.15	17	4,078	0.42%
2018/01/16	95	34.24	15	33.54	34.80	80	3,831	2.09%
2018/01/15	14	31.81	0	0.00	31.65	14	3,533	0.40%
2018/01/12	1	31.70	5	31.90	31.70	-4	3,538	-0.11%
2018/01/10	10	31.75	0	0.00	31.30	10	3,474	0.29%
2018/01/09	0	0.00	2	31.50	31.90	-2	3,420	-0.06%
2018/01/08	2	31.60	0	0.00	31.00	2	3,373	0.06%