達方 (8163)-日盛-八德券商分點個股進出

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
60.8
漲跌
▲0.2
漲幅
+0.33%
成交量
688張
產業
上市電腦週邊類股
476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－日盛-八德券商分點個股進出

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

日盛-八德券商分點個股進出
日盛-八德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
2023/04/06	1	43.95	2	44.30	44.50	-1	777	-0.13%
2023/03/31	1	44.10	0	0.00	44.10	1	763	0.13%
2023/03/29	25	43.78	0	0.00	43.75	25	760	3.29%
2023/03/28	1	43.90	4	43.85	43.65	-3	763	-0.39%
2023/03/27	9	44.14	3	44.22	44.05	6	759	0.79%
2023/03/24	5.2	44.07	4	44.25	44.10	1.2	762	0.15%
2023/03/23	1	43.95	1	44.20	44.20	0	757	0.00%
2023/03/22	3	43.80	2	43.93	44.20	1	750	0.13%
2023/03/21	2	43.43	2	43.70	43.55	0	744	0.00%
2023/03/20	1	43.40	0	0.00	43.35	1	741	0.13%
2023/03/17	1	42.85	3	43.17	43.30	-2	744	-0.27%
2023/03/16	0	42.85	10	42.70	42.60	-10	742	-1.35%
2023/03/15	2	43.68	2	43.25	43.25	0	745	0.00%
2023/03/14	5	43.80	0	0.00	43.50	5	740	0.68%
2023/03/13	0	0.00	50	43.07	43.60	-50	738	-6.77%
2023/03/10	2	43.70	5	44.00	43.85	-3	726	-0.41%
2023/03/09	0	0.00	4	44.59	44.50	-4	713	-0.56%
2023/03/08	15.1	44.81	10	43.56	44.70	5.1	671	0.75%
2023/02/10	6	41.38	2	41.20	41.00	4	547	0.73%
2023/02/09	0	0.00	2	40.35	41.55	-2	511	-0.39%
2023/02/07	6	40.20	0	0.00	40.20	6	473	1.27%
2023/02/03	16	40.32	0	0.00	40.45	16	457	3.49%
2023/02/02	0	0.00	1	40.05	40.15	-1	447	-0.22%
2023/01/31	3	39.40	0	0.00	39.40	3	436	0.69%
2023/01/30	9	39.28	0	0.00	39.30	9	431	2.08%
2023/01/11	1	38.90	1	38.90	38.90	0	435	0.00%
2023/01/04	0	0.00	0	38.10	38.00	0	459	0.00%
2022/12/21	1	37.45	0	0.00	37.40	1	485	0.21%
2022/12/20	0	0.00	1	38.20	37.40	-1	483	-0.21%
2022/12/12	0	0.00	1	38.85	38.75	-1	477	-0.21%
2022/12/09	1	38.65	0	0.00	38.50	1	478	0.21%
2022/12/06	0	0.00	3	39.70	39.50	-3	491	-0.61%
2022/12/02	0	0.00	0.2	40.60	40.50	-0.2	485	-0.04%
2022/12/01	0.2	40.50	1	40.45	40.50	-0.8	484	-0.16%
2022/11/30	4	40.20	0	0.00	40.15	4	479	0.83%
2022/11/29	1	40.25	0	0.00	40.20	1	475	0.21%
2022/11/28	0	0.00	1	39.85	39.85	-1	455	-0.22%
2022/10/25	0.5	37.55	0	0.00	37.55	0.5	520	0.09%
2022/10/21	1	37.10	0	0.00	37.05	1	524	0.19%
2022/10/13	0.2	36.95	0	0.00	36.45	0.2	523	0.04%
2022/10/05	1	39.55	0	0.00	39.55	1	527	0.19%
2022/10/04	2	39.60	0	0.00	39.70	2	531	0.38%
2022/09/30	0	0.00	2	39.15	39.40	-2	546	-0.37%
2022/09/29	0	0.00	3	39.72	39.60	-3	571	-0.52%
2022/09/28	2	38.75	0	39.40	38.50	2	595	0.33%
2022/09/16	0	0.00	5	42.39	42.35	-5	676	-0.74%
2022/09/15	6	42.79	3.2	42.59	42.75	2.8	683	0.41%
2022/09/14	0	0.00	1	41.55	41.50	-1	670	-0.15%
2022/09/12	0	0.00	1	41.60	41.45	-1	684	-0.15%
2022/09/08	0	0.00	1	41.10	41.00	-1	688	-0.15%
2022/09/06	0	0.00	7	40.01	39.80	-7	692	-1.01%
2022/09/02	0	0.00	1	40.90	40.85	-1	697	-0.14%
2022/09/01	0	0.00	1	41.00	40.95	-1	700	-0.14%
2022/08/31	0	0.00	1	41.45	41.30	-1	701	-0.14%
2022/08/26	1	41.80	0	0.00	41.50	1	700	0.14%
2022/08/25	0	0.00	0.2	41.39	41.60	-0.2	699	-0.03%
2022/08/24	3	41.25	0	0.00	41.00	3	707	0.42%
2022/08/23	0	0.00	0.3	41.75	41.50	-0.3	710	-0.04%
2022/08/22	0	0.00	0.1	42.00	42.05	-0.1	713	-0.01%
2022/08/19	1	41.65	1.2	41.98	41.80	-0.2	706	-0.03%
2022/08/18	0	0.00	0.1	41.20	41.15	-0.1	705	-0.01%
2022/08/17	2	41.10	0	0.00	41.05	2	710	0.28%
2022/08/15	0	0.00	9	41.83	41.70	-9	724	-1.24%
2022/08/12	0	0.00	10	41.35	41.45	-10	721	-1.39%
2022/08/11	6	41.63	0	0.00	41.75	6	725	0.83%
2022/08/10	10	41.45	1	41.15	41.40	9	723	1.24%
2022/08/09	1	39.95	0	0.00	39.95	1	697	0.14%
2022/08/05	0	0.00	1	40.65	40.45	-1	710	-0.14%
2022/08/04	1	38.80	0	0.00	39.05	1	706	0.14%
2022/08/03	1	39.15	7	39.06	39.05	-6	725	-0.83%
2022/07/28	0	0.00	0.3	39.60	39.75	-0.3	835	-0.04%
2022/07/22	0	0.00	1	39.70	39.70	-1	914	-0.11%
2022/07/21	1	38.90	1	38.95	39.25	0	941	0.00%
2022/07/20	0	0.00	0.2	39.40	39.10	-0.2	947	-0.02%
2022/07/18	0	0.00	1	38.50	38.70	-1	977	-0.10%
2022/07/15	0	0.00	1	38.50	37.80	-1	1,014	-0.10%
2022/07/13	1	37.45	0	0.00	37.55	1	1,105	0.09%
2022/07/08	0	0.00	1.2	37.62	37.40	-1.2	1,132	-0.11%
2022/07/06	2.1	38.69	0	0.00	38.60	2.1	1,109	0.19%
2022/07/05	0	0.00	2	39.53	39.80	-2	1,100	-0.18%
2022/07/01	1.4	39.46	3	39.53	38.80	-1.6	1,108	-0.14%
2022/06/30	0.1	40.55	1	40.40	40.45	-0.9	1,095	-0.08%
2022/06/24	3	42.08	0	0.00	42.00	3	1,170	0.26%
2022/06/23	1	41.25	1	41.55	41.65	0	1,176	0.00%
2022/06/22	3	42.20	0	0.00	41.40	3	1,181	0.25%
2022/06/21	6	41.57	1.1	42.00	42.45	4.9	1,202	0.41%
2022/06/20	0.1	41.15	1	41.35	40.80	-0.9	1,221	-0.07%
2022/06/17	3	41.62	0	0.00	41.65	3	1,221	0.25%
2022/06/16	0	0.00	0.1	43.15	42.10	-0.1	1,249	-0.01%
2022/06/14	0	0.00	1	42.15	42.40	-1	1,324	-0.08%
2022/06/09	6	44.00	0	0.00	43.95	6	1,468	0.41%
2022/06/01	0	0.00	2	44.05	43.95	-2	1,713	-0.12%
2022/05/31	1	43.65	0	0.00	43.75	1	1,776	0.06%
2022/05/24	0	0.00	3	43.23	42.90	-3	1,798	-0.17%
2022/05/23	1	43.05	0	0.00	43.00	1	1,791	0.06%
2022/05/19	1	42.00	0	0.00	42.30	1	1,791	0.06%
2022/05/18	2	43.10	1	42.80	42.90	1	1,785	0.06%
2022/05/17	0	0.00	1	42.60	42.65	-1	1,784	-0.06%
2022/05/13	0.4	42.45	0	0.00	42.30	0.4	1,779	0.02%
2022/05/12	0	0.00	1	42.35	41.20	-1	1,785	-0.06%
2022/05/11	2	42.55	0	0.00	42.50	2	1,782	0.11%
2022/05/09	6	43.83	0	0.00	43.00	6	1,758	0.34%
2022/05/06	1	45.05	0	0.00	45.20	1	1,721	0.06%
2022/05/05	4	45.88	0	0.00	45.75	4	1,706	0.23%
2022/05/04	3	47.07	0	0.00	45.80	3	1,685	0.18%
2022/05/03	0	47.25	0	0.00	47.75	0	1,639	0.00%
2022/04/29	0	0.00	3	47.73	47.40	-3	1,646	-0.18%
2022/04/28	3	47.13	8	47.49	47.25	-5	1,654	-0.30%
2022/04/27	6	46.97	0	0.00	46.95	6	1,650	0.36%
2022/04/26	0	0.00	5	48.78	48.60	-5	1,630	-0.31%
2022/04/25	3.2	48.60	1	48.40	48.20	2.2	1,627	0.14%
2022/04/22	1	49.95	3	50.07	49.95	-2	1,607	-0.12%
2022/04/21	3	50.70	6	50.47	50.40	-3	1,612	-0.19%
2022/04/20	1	49.95	13	50.25	50.40	-12	1,577	-0.76%
2022/04/19	1	49.50	5	49.33	49.65	-4	1,530	-0.26%
2022/04/18	1.1	48.00	0	0.00	48.40	1.1	1,519	0.07%
2022/04/15	0	0.00	1	49.10	48.80	-1	1,523	-0.07%
2022/04/14	0	0.00	2	48.88	48.90	-2	1,554	-0.13%
2022/04/12	0	48.20	0	0.00	47.85	0	1,602	0.00%
2022/04/11	1	47.90	2	48.38	47.80	-1	1,626	-0.06%
2022/04/07	3.1	48.33	20	49.20	47.90	-16.9	1,710	-0.99%
2022/04/01	1.1	49.31	0	0.00	49.35	1.1	1,886	0.06%
2022/03/31	1.1	49.71	0	0.00	49.70	1.1	1,917	0.06%
2022/03/30	2	49.95	2	50.00	50.20	0	1,983	0.00%
2022/03/29	0.2	49.35	0	0.00	49.05	0.2	1,947	0.01%
2022/03/25	1	49.60	0	0.00	49.25	1	1,967	0.05%
2022/03/24	1	49.15	0	0.00	49.50	1	1,976	0.05%
2022/03/23	2	49.85	0	0.00	49.15	2	2,025	0.10%
2022/03/22	0	0.00	1	49.45	49.50	-1	2,110	-0.05%
2022/03/21	0	0.00	12	49.37	49.30	-12	2,122	-0.57%
2022/03/18	3	48.73	0	0.00	48.40	3	2,142	0.14%
2022/03/17	2	49.25	0	0.00	49.35	2	2,134	0.09%
2022/03/16	0	0.00	15	49.08	49.50	-15	2,147	-0.70%
2022/03/15	12	49.31	20	48.93	49.00	-8	2,170	-0.37%
2022/03/14	9	49.81	4	49.53	49.35	5	2,218	0.23%
2022/03/11	6	48.39	0	0.00	48.40	6	2,244	0.27%
2022/03/10	10	48.60	0	0.00	48.35	10	2,323	0.43%
2022/03/09	15	48.49	22	48.05	48.30	-7	2,435	-0.29%
2022/03/08	3	45.47	3	45.95	44.70	0	2,688	0.00%
2022/03/07	4	45.99	0	0.00	46.00	4	2,710	0.15%
2022/03/04	12	47.91	6	47.64	47.60	6	2,750	0.22%
2022/03/01	0	0.00	2	46.50	46.40	-2	2,866	-0.07%
2022/02/25	1	45.45	1	45.55	45.40	0	3,005	0.00%
2022/02/23	0	0.00	0	46.75	46.90	0	3,369	0.00%
2022/02/17	0	0.00	1	46.85	46.85	-1	3,398	-0.03%
2022/02/14	0	0.00	2	46.70	46.35	-2	3,413	-0.06%
2022/02/11	1	47.60	0	0.00	47.50	1	3,426	0.03%
2022/02/10	0	0.00	0	46.95	47.05	0	3,416	0.00%
2022/02/09	0	0.00	2	46.72	46.90	-2	3,423	-0.06%
2022/02/08	0	0.00	1	46.30	46.20	-1	3,420	-0.03%
2022/01/26	3	44.90	0	0.00	44.80	3	3,474	0.09%
2022/01/25	5	45.13	0	0.00	45.00	5	3,476	0.14%
2022/01/24	0	0.00	1	45.55	45.70	-1	3,491	-0.03%
2022/01/20	0	0.00	2	47.15	47.20	-2	3,467	-0.06%
2022/01/19	0	0.00	1	47.00	46.95	-1	3,469	-0.03%
2022/01/18	0	0.00	2	47.40	46.90	-2	3,458	-0.06%
2022/01/13	0	0.00	3	46.95	46.95	-3	3,435	-0.09%
2022/01/12	3	47.10	0	0.00	46.80	3	3,438	0.09%
2022/01/11	7	47.29	0	0.00	47.05	7	3,424	0.20%
2022/01/10	5	47.75	0	0.00	48.05	5	3,397	0.15%
2022/01/07	5	47.72	0	0.00	47.30	5	3,382	0.15%
2022/01/06	5	48.04	0	0.00	48.15	5	3,342	0.15%
2022/01/05	5	49.00	4	49.26	48.85	1	3,313	0.03%
2022/01/04	2	49.43	4	49.59	49.35	-2	3,280	-0.06%
2022/01/03	12	49.73	6	49.58	49.50	6	3,252	0.18%
2021/12/30	4	50.85	4	50.75	50.70	0	3,209	0.00%
2021/12/29	21	51.18	18	50.95	51.00	3	3,153	0.10%
2021/12/28	1	49.80	0.2	49.35	49.35	0.9	2,973	0.03%
2021/12/27	6	49.32	14	49.39	49.55	-8	2,955	-0.27%
2021/12/24	11	49.35	8	49.43	49.35	3	2,929	0.10%
2021/12/22	1	48.55	0	0.00	48.50	1	2,834	0.04%
2021/12/21	0	0.00	1	48.35	48.50	-1	2,823	-0.04%
2021/12/20	1	48.65	0	0.00	48.50	1	2,804	0.04%
2021/12/17	17	49.00	8	48.88	48.80	9	2,782	0.32%
2021/12/16	9	49.74	65	49.61	49.85	-56	2,709	-2.07%
2021/12/15	1	48.20	0	0.00	48.20	1	2,603	0.04%
2021/12/14	1	49.35	1	48.95	48.55	0	2,577	0.00%
2021/12/13	12	48.80	4	48.95	48.85	8	2,526	0.32%
2021/12/10	0	0.00	5	48.80	49.15	-5	2,501	-0.20%
2021/12/09	10	48.21	2	48.35	48.30	8	2,450	0.33%
2021/12/08	38	49.26	5	49.41	49.00	33	2,383	1.38%
2021/12/07	24	49.58	7	49.92	49.65	17	2,295	0.74%
2021/12/06	5	49.55	9	49.28	49.20	-4	2,207	-0.18%
2021/12/03	4	49.55	2	49.53	49.60	2	2,123	0.09%
2021/12/02	10	48.96	26	48.89	48.65	-16	1,971	-0.81%
2021/12/01	0	0.00	4	46.98	47.15	-4	1,611	-0.25%
2021/11/30	3	46.55	10	46.78	46.50	-7	1,580	-0.44%
2021/11/29	2	44.68	13	44.73	45.80	-11	1,559	-0.71%
2021/11/26	3	46.73	15	46.94	46.15	-12	1,518	-0.79%
2021/11/25	0	0.00	3	46.17	46.10	-3	1,469	-0.20%
2021/11/24	15	45.83	6	45.88	46.00	9	1,473	0.61%
2021/11/23	27	46.74	61	46.78	47.05	-34	1,332	-2.55%
2021/11/22	2	44.80	15.2	45.27	45.45	-13.2	1,066	-1.24%
2021/11/19	3	42.90	0	0.00	42.90	3	1,024	0.29%
2021/11/17	0	0.00	46	43.28	43.40	-46	1,043	-4.41%
2021/11/16	1	42.60	140	43.03	42.55	-139	1,058	-13.13%	大賣/鉅額交易
2021/11/15	1	43.00	1	43.35	42.80	0	1,077	0.00%
2021/11/12	1	42.85	0	0.00	43.00	1	1,104	0.09%
2021/11/11	1	43.05	0	0.00	43.05	1	1,115	0.09%
2021/11/10	1	43.80	2	44.05	43.80	-1	1,119	-0.09%
2021/11/09	1	43.50	0	0.00	43.40	1	1,114	0.09%
2021/11/08	8	43.59	0	0.00	43.50	8	1,120	0.71%
2021/11/05	7	43.29	0	0.00	43.15	7	1,141	0.61%
2021/11/04	5	43.30	7	43.63	43.45	-2	1,162	-0.17%
2021/11/03	40	42.88	11	43.03	43.50	29	1,206	2.40%
2021/11/02	43	42.20	1	42.45	41.80	42	1,171	3.59%
2021/10/28	25	41.95	0	0.00	41.90	25	1,182	2.11%
2021/10/27	1	41.65	0	0.00	41.65	1	1,194	0.08%
2021/10/22	1	41.05	0	0.00	40.90	1	1,260	0.08%
2021/10/20	0	0.00	5	41.20	41.15	-5	1,296	-0.39%
2021/10/07	5	40.20	0	0.00	40.20	5	1,668	0.30%
2021/10/05	0	0.00	2	39.45	40.15	-2	1,733	-0.12%
2021/10/04	2.1	39.43	0	0.00	39.20	2.1	1,746	0.12%
2021/09/29	10	41.30	0	0.00	41.30	10	1,795	0.56%
2021/09/28	2	42.35	0	0.00	42.30	2	1,809	0.11%
2021/09/22	0	0.00	1	42.00	41.80	-1	1,911	-0.05%
2021/09/16	6	42.20	0	0.00	42.20	6	2,010	0.30%
2021/09/08	2	43.10	1	42.80	42.80	1	2,069	0.05%
2021/09/07	2	44.28	1	44.40	44.10	1	2,073	0.05%
2021/09/06	1.2	44.43	1	44.90	44.05	0.2	2,092	0.01%
2021/09/03	2	45.10	1	45.10	44.85	1	2,143	0.05%
2021/09/02	1	44.75	0	0.00	44.75	1	2,191	0.05%
2021/09/01	13	44.41	0	0.00	44.60	13	2,163	0.60%
2021/08/30	6	43.83	2	43.80	43.90	4	2,128	0.19%
2021/08/26	2	42.30	0	0.00	42.60	2	2,102	0.10%
2021/08/25	1	42.90	1	42.70	42.60	0	2,121	0.00%
2021/08/23	1	41.45	1	41.75	41.75	0	2,096	0.00%
2021/08/20	1	42.80	9	43.50	43.40	-8	2,107	-0.38%
2021/08/19	8	43.48	0	0.00	43.15	8	2,115	0.38%
2021/08/16	18	44.25	0	0.00	44.05	18	2,086	0.86%
2021/08/12	5	45.55	0	0.00	45.55	5	2,083	0.24%
2021/08/11	4	46.33	1	45.60	45.80	3	2,099	0.14%
2021/08/10	13	47.00	0	0.00	46.75	13	2,098	0.62%
2021/08/09	19	47.60	0	0.00	47.95	19	2,127	0.89%
2021/08/06	30	47.42	0	0.00	47.30	30	2,126	1.41%
2021/08/05	14	47.46	0	0.00	47.85	14	2,189	0.64%
2021/08/04	21	47.43	1	47.40	47.50	20	2,263	0.88%
2021/08/03	1	47.10	0	0.00	47.20	1	2,321	0.04%
2021/08/02	3	47.32	10	47.40	47.50	-7	2,448	-0.29%
2021/07/30	1	46.85	0	0.00	47.00	1	2,500	0.04%
2021/07/28	5	46.21	0	0.00	46.50	5	2,525	0.20%
2021/07/27	1	47.80	4	47.35	46.90	-3	2,579	-0.12%
2021/07/26	1	47.40	5	47.50	47.70	-4	2,606	-0.15%
2021/07/23	2	47.55	0	0.00	47.30	2	2,650	0.08%
2021/07/22	2	47.45	15	47.57	47.30	-13	2,730	-0.48%
2021/07/21	9	46.99	2.2	47.04	46.95	6.8	2,826	0.24%
2021/07/20	8	46.81	1	47.20	46.95	7	2,865	0.24%
2021/07/19	1.2	48.23	6	47.99	48.10	-4.8	2,857	-0.17%
2021/07/16	1.4	47.56	36	47.29	48.00	-34.6	2,843	-1.22%
2021/07/15	2	46.45	0	0.00	46.75	2	2,853	0.07%
2021/07/14	5	46.51	1	46.15	46.15	4	2,928	0.14%
2021/07/13	28	46.76	6	47.02	46.10	22	2,951	0.75%
2021/07/12	3	46.33	0	0.00	46.45	3	2,936	0.10%
2021/07/09	0	0.00	2	45.85	45.90	-2	2,922	-0.07%
2021/07/08	8	46.15	0	0.00	46.20	8	2,960	0.27%
2021/07/07	2	46.05	0	0.00	46.10	2	3,009	0.07%
2021/07/05	10	45.90	3	45.88	45.90	7	3,086	0.23%
2021/07/02	2	45.25	0	0.00	45.10	2	3,166	0.06%
2021/07/01	11	45.14	0	0.00	44.95	11	3,180	0.35%
2021/06/30	5	45.50	5	45.33	45.90	0	3,178	0.00%
2021/06/29	4	45.61	3	45.20	45.10	1	3,161	0.03%
2021/06/28	15	45.78	8	45.23	45.90	7	3,144	0.22%
2021/06/24	0	0.00	2	43.60	43.65	-2	3,118	-0.06%
2021/06/23	1	42.90	1	43.25	43.30	0	3,118	0.00%
2021/06/21	1	43.25	0	0.00	43.35	1	3,139	0.03%
2021/06/18	1	43.95	0	0.00	43.70	1	3,156	0.03%
2021/06/17	0	0.00	7	44.09	44.15	-7	3,163	-0.22%
2021/06/16	0	0.00	1	43.85	43.35	-1	3,179	-0.03%
2021/06/15	4	44.09	1	44.00	44.00	3	3,204	0.09%
2021/06/11	7	43.99	0	0.00	44.50	7	3,218	0.22%
2021/06/10	1	43.85	2.2	43.50	44.45	-1.2	3,320	-0.04%
2021/06/09	1	42.55	0	0.00	42.55	1	3,290	0.03%
2021/06/04	5	42.39	1	42.25	42.40	4	3,539	0.11%
2021/06/02	14	42.69	0	0.00	42.55	14	3,572	0.39%
2021/06/01	2	43.15	1	43.20	43.25	1	3,571	0.03%
2021/05/31	1	42.55	0	0.00	42.65	1	3,606	0.03%
2021/05/28	1	42.70	1	42.70	42.75	0	3,607	0.00%
2021/05/25	1.1	42.39	3	42.28	42.25	-1.9	3,663	-0.05%
2021/05/24	0	0.00	2	41.75	41.55	-2	3,690	-0.05%
2021/05/21	0	0.00	1	41.50	41.40	-1	3,762	-0.03%
2021/05/20	3	40.83	0	0.00	40.70	3	3,804	0.08%
2021/05/19	2.3	40.56	0	0.00	41.50	2.3	3,820	0.06%
2021/05/18	1	38.80	1	39.50	40.70	0	3,833	0.00%
2021/05/17	2.3	39.08	5	39.07	38.40	-2.8	3,824	-0.07%
2021/05/14	5	41.46	1	41.70	41.40	4	3,785	0.11%
2021/05/13	4	41.13	2	41.45	41.70	2	3,741	0.05%
2021/05/12	2	42.55	0	0.00	43.05	2	3,675	0.05%
2021/05/11	4	47.51	3	47.73	46.65	1	3,625	0.03%
2021/05/10	8	49.13	8	49.56	49.05	0	3,578	0.00%
2021/05/07	3	48.23	1	48.95	49.00	2	3,456	0.06%
2021/05/05	1	46.70	0	0.00	46.80	1	3,379	0.03%
2021/05/04	11	47.42	6.3	46.67	47.00	4.7	3,393	0.14%
2021/05/03	0	0.00	1	49.55	49.40	-1	3,329	-0.03%
2021/04/29	11	51.50	4	51.83	51.20	7	3,286	0.21%
2021/04/28	9	51.72	11	52.10	52.40	-2	3,255	-0.06%
2021/04/27	2	52.10	9	51.74	52.10	-7	3,221	-0.22%
2021/04/26	6	50.63	7	50.56	51.20	-1	3,112	-0.03%
2021/04/23	0	0.00	4	49.13	49.50	-4	3,069	-0.13%
2021/04/22	7	49.77	12	49.33	49.00	-5	3,058	-0.16%
2021/04/21	0.3	50.80	7	50.67	51.00	-6.7	3,010	-0.22%
2021/04/20	1	50.90	14	49.37	50.50	-13	2,962	-0.44%
2021/04/19	0	0.00	2	49.30	49.15	-2	2,948	-0.07%
2021/04/16	1	47.95	1	48.40	48.25	0	2,934	0.00%
2021/04/15	1	47.30	0	0.00	47.40	1	2,928	0.03%
2021/04/14	3	46.98	3	47.38	47.30	0	2,945	0.00%
2021/04/13	11	48.37	1	49.45	48.00	10	2,958	0.34%
2021/04/12	4	48.58	2	48.80	48.70	2	2,932	0.07%
2021/04/09	4	47.76	23	48.34	48.00	-19	2,896	-0.66%
2021/04/08	27	48.80	25	48.24	49.20	2	2,818	0.07%
2021/04/07	0	0.00	1	47.20	47.30	-1	2,724	-0.04%
2021/03/31	1	47.40	1	47.95	47.40	0	2,711	0.00%
2021/03/30	0	0.00	7	47.64	47.65	-7	2,710	-0.26%
2021/03/29	2	47.65	0	0.00	47.55	2	2,695	0.07%
2021/03/25	4	46.28	0	0.00	46.05	4	2,686	0.15%
2021/03/23	2	46.33	1	46.35	46.30	1	2,685	0.04%
2021/03/22	1	47.00	0	0.00	47.00	1	2,676	0.04%
2021/03/19	10	47.03	5	47.10	47.05	5	2,686	0.19%
2021/03/17	0	0.00	1	47.35	47.45	-1	2,696	-0.04%
2021/03/16	3	47.88	0	0.00	47.55	3	2,723	0.11%
2021/03/15	3	45.88	1	46.50	46.10	2	2,615	0.08%
2021/03/12	1	45.85	10	45.92	46.05	-9	2,647	-0.34%
2021/03/11	3	47.37	10	46.67	46.65	-7	2,776	-0.25%
2021/03/10	12	47.15	4	46.18	47.40	8	2,775	0.29%
2021/03/09	0	0.00	4	45.74	45.75	-4	2,732	-0.15%
2021/03/05	0	0.00	2	45.30	45.05	-2	2,746	-0.07%
2021/03/04	4	45.64	0	0.00	45.35	4	2,773	0.14%
2021/03/03	0	0.00	2	44.60	45.70	-2	2,737	-0.07%
2021/03/02	11	44.95	2	45.45	45.30	9	2,723	0.33%
2021/02/26	0	0.00	19	44.88	45.25	-19	2,714	-0.70%
2021/02/25	12	45.05	10	45.20	45.05	2	2,762	0.07%
2021/02/24	2	44.60	10	44.50	44.55	-8	2,748	-0.29%
2021/02/23	3	44.58	3.2	44.95	44.90	-0.2	2,747	-0.01%
2021/02/22	3	43.85	16	44.23	44.15	-13	2,748	-0.47%
2021/02/19	4	42.93	0	0.00	43.55	4	2,722	0.15%
2021/02/18	3	42.22	0	0.00	42.60	3	2,709	0.11%
2021/02/05	1	41.95	0	0.00	41.95	1	2,731	0.04%
2021/02/02	5	41.10	0	0.00	41.00	5	2,880	0.17%
2021/02/01	2	40.45	3	40.08	40.55	-1	2,985	-0.03%
2021/01/29	8	41.79	0	0.00	41.00	8	3,053	0.26%
2021/01/28	8	41.84	0	0.00	41.80	8	3,058	0.26%
2021/01/27	0	0.00	1	41.90	41.85	-1	3,066	-0.03%
2021/01/26	0	0.00	10	42.25	41.65	-10	3,121	-0.32%
2021/01/25	14	42.09	0	0.00	42.00	14	3,093	0.45%
2021/01/22	10	41.45	1	41.50	41.35	9	3,087	0.29%
2021/01/21	1	40.90	1	40.60	41.15	0	3,093	0.00%
2021/01/20	2	41.73	6	41.97	41.05	-4	3,085	-0.13%
2021/01/19	0.1	43.05	0	44.00	43.05	0.1	3,055	0.00%
2021/01/15	0	0.00	0.2	44.30	44.10	-0.2	3,052	-0.01%
2021/01/14	0	0.00	8	45.15	44.95	-8	3,040	-0.26%
2021/01/12	0.1	44.25	4	44.85	44.25	-3.9	2,974	-0.13%
2021/01/11	0.2	44.20	0	0.00	44.80	0.2	2,933	0.01%
2021/01/08	2	43.70	0	0.00	43.75	2	2,910	0.07%
2021/01/07	2	44.00	0	0.00	44.05	2	2,898	0.07%
2021/01/06	1	43.85	7	44.36	43.55	-6	2,879	-0.21%
2021/01/05	1	44.10	1	43.60	44.55	0	2,817	0.00%
2020/12/29	57	43.03	0	0.00	42.85	57	2,763	2.06%
2020/12/28	0	0.00	1	43.25	43.40	-1	2,749	-0.04%
2020/12/25	3	42.97	0	0.00	43.00	3	2,737	0.11%
2020/12/24	6	43.42	6	43.48	43.15	0	2,735	0.00%
2020/12/23	2	42.40	56	42.34	42.55	-54	2,714	-1.99%
2020/12/22	7	42.51	5.5	42.53	42.10	1.5	2,736	0.05%
2020/12/21	4	42.46	0	0.00	42.65	4	2,747	0.15%
2020/12/16	1	43.50	0	0.00	43.35	1	2,738	0.04%
2020/12/14	5	44.99	0	0.00	44.70	5	2,708	0.18%
2020/12/11	3	44.75	2	43.60	43.75	1	2,696	0.04%
2020/12/10	2	44.33	1	45.10	44.70	1	2,658	0.04%
2020/12/09	10	46.63	12	46.72	46.00	-2	2,599	-0.08%
2020/12/08	7	46.01	3	46.32	45.75	4	2,577	0.16%
2020/12/07	1	47.00	5	46.54	46.70	-4	2,543	-0.16%
2020/12/04	1	43.95	8	44.52	45.40	-7	2,382	-0.29%
2020/12/03	17	44.25	2	44.00	43.85	15	2,345	0.64%
2020/12/02	2	43.85	0	0.00	43.60	2	2,418	0.08%
2020/12/01	1	43.65	10	43.60	43.80	-9	2,532	-0.36%
2020/11/30	0	0.00	14	43.29	43.35	-14	2,690	-0.52%
2020/11/27	3	42.57	2	42.50	42.50	1	2,664	0.04%
2020/11/26	3	42.60	0	0.00	42.40	3	2,714	0.11%
2020/11/24	1	43.55	1	43.30	43.40	0	2,814	0.00%
2020/11/23	2	42.50	3	42.72	42.90	-1	2,741	-0.04%
2020/11/20	6.6	42.20	1	42.70	42.50	5.6	2,711	0.21%
2020/11/19	8	42.38	7	42.72	42.50	1	2,680	0.04%
2020/11/18	1	42.20	5	42.30	41.95	-4	2,605	-0.15%
2020/11/17	1	41.95	4	41.99	42.00	-3	2,598	-0.12%
2020/11/16	3	41.88	1	41.75	41.75	2	2,666	0.07%
2020/11/13	1	41.65	1	41.90	41.75	0	2,744	0.00%
2020/11/12	10	41.68	28	41.84	41.45	-18	2,788	-0.65%
2020/11/11	8	42.27	5	42.24	42.25	3	2,796	0.11%
2020/11/10	0	0.00	2.1	41.89	42.00	-2.1	2,788	-0.08%
2020/11/09	6.1	41.78	2	41.73	41.70	4.1	2,744	0.15%
2020/11/06	36	41.62	7	41.69	41.85	29	2,629	1.10%
2020/11/05	6.4	40.70	3	40.80	40.75	3.4	2,578	0.13%
2020/11/04	1	40.75	3	40.45	40.55	-2	2,605	-0.08%
2020/11/03	3	40.68	9	40.46	40.50	-6	2,676	-0.22%
2020/10/30	1	40.45	1	40.35	39.55	0	2,871	0.00%
2020/10/29	1	39.65	0	0.00	39.95	1	2,875	0.03%
2020/10/28	2	40.08	0	0.00	39.95	2	2,879	0.07%
2020/10/27	2	39.95	11	40.42	40.30	-9	2,864	-0.31%
2020/10/26	4	40.03	7	40.22	40.15	-3	2,841	-0.11%
2020/10/23	5	39.45	2	39.60	39.45	3	2,813	0.11%
2020/10/22	0	0.00	2	39.10	38.80	-2	2,851	-0.07%
2020/10/19	11	39.54	10	39.54	39.30	1	2,917	0.03%
2020/10/15	0	0.00	2	38.98	38.85	-2	2,895	-0.07%
2020/10/14	1	38.85	1	38.85	38.85	0	2,901	0.00%
2020/10/13	1	38.60	21	38.55	38.85	-20	2,930	-0.68%
2020/10/12	0	0.00	3	38.65	38.35	-3	3,055	-0.10%
2020/10/07	0	0.00	7	38.45	38.40	-7	3,132	-0.22%
2020/10/05	2	38.10	0	0.00	38.10	2	3,219	0.06%
2020/09/30	2	37.50	0	0.00	37.75	2	3,319	0.06%
2020/09/29	1	37.60	0	0.00	37.50	1	3,416	0.03%
2020/09/28	5	37.17	0	0.00	37.35	5	3,503	0.14%
2020/09/25	6	37.14	0	0.00	37.05	6	3,597	0.17%
2020/09/24	5	37.77	0	0.00	37.75	5	3,600	0.14%
2020/09/23	19	38.99	0	0.00	38.70	19	3,607	0.53%
2020/09/22	4	38.79	1	39.10	39.00	3	3,622	0.08%
2020/09/21	1	39.30	0	0.00	39.25	1	3,616	0.03%
2020/09/18	9	40.09	1	40.00	39.95	8	3,611	0.22%
2020/09/15	1	39.85	0	0.00	39.80	1	3,606	0.03%
2020/09/14	0	0.00	2	39.50	39.80	-2	3,626	-0.06%
2020/09/11	1	39.30	9	39.43	39.15	-8	3,630	-0.22%
2020/09/10	0	0.00	1	40.60	40.15	-1	3,598	-0.03%
2020/09/09	8	40.22	3	40.60	40.35	5	3,577	0.14%
2020/09/08	0	0.00	4	41.04	40.20	-4	3,557	-0.11%
2020/09/07	6	42.34	11	42.32	41.60	-5	3,515	-0.14%
2020/09/04	13	42.93	5	41.66	42.70	8	3,435	0.23%
2020/09/03	3	41.73	12	41.83	41.90	-9	3,382	-0.27%
2020/09/02	0	0.00	1	40.50	40.05	-1	3,205	-0.03%
2020/09/01	0	0.00	11	39.95	40.30	-11	3,240	-0.34%
2020/08/31	29	40.40	14	40.37	40.45	15	3,253	0.46%
2020/08/28	3	38.42	11	38.49	38.95	-8	3,135	-0.26%
2020/08/27	1	38.45	1	38.70	38.55	0	3,153	0.00%
2020/08/26	12	38.54	0	0.00	38.60	12	3,150	0.38%
2020/08/24	1	37.95	0	0.00	38.10	1	3,140	0.03%
2020/08/21	1	37.70	6	38.15	38.15	-5	3,150	-0.16%
2020/08/20	1	39.10	16	37.21	37.30	-15	3,144	-0.48%
2020/08/19	12	39.93	1	39.55	39.55	11	3,058	0.36%
2020/08/18	1	40.10	11	39.91	40.10	-10	2,961	-0.34%
2020/08/17	0	0.00	3	39.50	39.35	-3	2,871	-0.10%
2020/08/14	8	38.94	0	0.00	39.15	8	2,826	0.28%
2020/08/13	3	39.30	10	39.39	39.25	-7	2,801	-0.25%
2020/08/12	2	38.88	10	39.13	38.85	-8	2,743	-0.29%
2020/08/11	0	0.00	3	38.88	39.15	-3	2,715	-0.11%
2020/08/10	4	38.90	6	38.83	38.90	-2	2,686	-0.07%
2020/08/07	6	38.93	48	38.87	39.25	-42	2,659	-1.58%
2020/08/06	6	39.15	12	39.17	38.70	-6	2,595	-0.23%
2020/08/05	1	38.15	10	37.76	38.15	-9	2,456	-0.37%
2020/08/04	3	36.45	5	36.67	36.50	-2	2,386	-0.08%
2020/08/03	0	0.00	2	36.48	36.10	-2	2,385	-0.08%
2020/07/30	2	35.35	1	35.35	35.30	1	2,384	0.04%
2020/07/29	6	34.75	0	0.00	34.65	6	2,419	0.25%
2020/07/28	14	35.58	22	35.64	34.25	-8	2,427	-0.33%
2020/07/27	4	35.83	0	0.00	35.90	4	2,417	0.17%
2020/07/24	8	37.03	15	37.09	36.65	-7	2,409	-0.29%
2020/07/22	0	0.00	0.1	37.60	37.60	-0.1	2,412	0.00%
2020/07/21	2	37.53	1	37.60	37.50	1	2,410	0.04%
2020/07/20	1	37.40	3	37.35	37.40	-2	2,411	-0.08%
2020/07/16	2	39.00	4	38.75	38.00	-2	2,412	-0.08%
2020/07/15	1	37.35	10	37.30	37.30	-9	2,293	-0.39%
2020/07/14	3	37.65	4	38.18	37.65	-1	2,279	-0.04%
2020/07/13	12	37.49	5	37.50	38.30	7	2,248	0.31%
2020/07/10	11	37.50	0	0.00	37.35	11	2,257	0.49%
2020/07/09	18	38.20	0	0.00	38.00	18	2,233	0.81%
2020/07/08	5	40.16	11	40.19	40.20	-6	2,138	-0.28%
2020/07/07	3	40.10	4	41.05	40.10	-1	2,056	-0.05%
2020/07/06	11	40.11	14	40.29	40.35	-3	2,010	-0.15%
2020/07/03	2	38.95	3	39.08	39.10	-1	1,973	-0.05%
2020/07/02	0	0.00	12	38.68	38.95	-12	1,972	-0.61%
2020/07/01	1	38.25	1	38.25	38.20	0	1,942	0.00%
2020/06/30	0	0.00	3	37.70	37.85	-3	1,944	-0.15%
2020/06/29	2	37.60	0	0.00	37.60	2	1,937	0.10%
2020/06/24	0	0.00	10	38.03	38.00	-10	1,931	-0.52%
2020/06/23	4	37.93	1	37.90	37.80	3	1,948	0.15%
2020/06/22	3	37.70	0	0.00	37.70	3	1,949	0.15%
2020/06/19	1	38.10	1	38.15	37.70	0	1,968	0.00%
2020/06/18	18	37.45	6	37.62	37.65	12	1,963	0.61%
2020/06/15	1	37.10	0	0.00	37.00	1	2,042	0.05%
2020/06/12	1	37.20	6	37.42	37.50	-5	2,057	-0.24%
2020/06/11	10	38.57	17	38.29	38.20	-7	2,092	-0.33%
2020/06/10	8	38.96	6	38.89	38.85	2	2,073	0.10%
2020/06/09	0	0.00	1	38.35	38.55	-1	2,053	-0.05%
2020/06/08	8	38.79	15	38.77	38.65	-7	2,085	-0.34%
2020/06/05	31	38.41	22	38.54	38.80	9	2,038	0.44%
2020/06/04	1	37.50	1	37.50	37.60	0	1,977	0.00%
2020/06/03	3	37.25	14	37.25	37.25	-11	1,981	-0.56%
2020/06/02	0	0.00	1	36.75	36.60	-1	1,958	-0.05%
2020/06/01	1	36.50	1	36.55	36.50	0	1,950	0.00%
2020/05/29	0	0.00	2	36.03	35.90	-2	1,944	-0.10%
2020/05/28	1	36.05	25	36.20	36.15	-24	1,946	-1.23%
2020/05/27	11	36.29	0	0.00	36.15	11	1,940	0.57%
2020/05/26	0	0.00	1	36.25	36.25	-1	1,944	-0.05%
2020/05/25	2	35.68	0	0.00	36.10	2	1,953	0.10%
2020/05/22	0	0.00	3	36.50	36.15	-3	1,975	-0.15%
2020/05/21	1	36.70	4	36.75	36.70	-3	1,972	-0.15%
2020/05/20	1	36.50	2	36.50	36.40	-1	1,974	-0.05%
2020/05/19	1	36.00	0	0.00	36.20	1	1,974	0.05%
2020/05/18	10	35.75	0	0.00	35.55	10	1,979	0.51%
2020/05/15	2	36.23	2	35.80	35.80	0	2,001	0.00%
2020/05/14	4	36.23	6	36.47	36.20	-2	1,997	-0.10%
2020/05/13	11	36.90	1	36.85	36.90	10	1,985	0.50%
2020/05/12	1	37.05	6	37.30	37.15	-5	1,965	-0.25%
2020/05/11	26	37.17	0	0.00	37.25	26	1,964	1.32%
2020/05/08	4	38.01	3	37.95	38.00	1	1,929	0.05%
2020/05/06	1	37.50	1	37.50	37.30	0	1,921	0.00%
2020/05/05	76	37.60	66	37.50	37.50	10	1,920	0.52%
2020/05/04	2	36.45	0	0.00	36.50	2	1,899	0.11%
2020/04/30	3	37.27	9	37.28	37.30	-6	1,901	-0.32%
2020/04/29	2	37.03	13	37.00	36.95	-11	1,895	-0.58%
2020/04/28	25	37.29	5	36.73	36.90	20	1,899	1.05%
2020/04/27	1	35.80	13	36.05	36.15	-12	1,898	-0.63%
2020/04/23	6	36.03	3	35.70	35.85	3	1,893	0.16%
2020/04/22	4	34.76	4	35.14	35.40	0	1,892	0.00%
2020/04/21	5	35.05	2	34.68	34.35	3	1,881	0.16%
2020/04/20	2	35.25	2	35.33	35.25	0	1,879	0.00%
2020/04/17	2	35.25	0	0.00	35.10	2	1,892	0.11%
2020/04/16	6	35.16	14	35.15	35.25	-8	1,874	-0.43%
2020/04/15	14	35.68	7	35.14	35.20	7	1,867	0.37%
2020/04/14	2	34.15	6	34.18	34.35	-4	1,828	-0.22%
2020/04/13	0	0.00	5	33.99	33.65	-5	1,898	-0.26%
2020/04/10	6	33.98	6	34.01	34.10	0	1,941	0.00%
2020/04/09	6	33.83	6	34.22	33.90	0	2,067	0.00%
2020/04/08	1	32.55	1	32.65	33.50	0	2,052	0.00%
2020/04/07	17	31.91	5	31.60	31.80	12	2,036	0.59%
2020/04/06	2	30.20	1	30.20	30.50	1	2,106	0.05%
2020/04/01	0	0.00	1	30.50	30.35	-1	2,111	-0.05%
2020/03/31	3	30.07	4	30.08	29.85	-1	2,100	-0.05%
2020/03/30	0	0.00	3	28.98	29.65	-3	2,106	-0.14%
2020/03/27	3	29.85	0	0.00	29.55	3	2,127	0.14%
2020/03/26	7	29.47	1	29.25	29.80	6	2,147	0.28%
2020/03/25	4	29.86	9	29.82	29.60	-5	2,303	-0.22%
2020/03/24	1	29.00	2	29.00	28.70	-1	2,308	-0.04%
2020/03/23	4	27.53	1	27.95	27.65	3	2,309	0.13%
2020/03/20	0	0.00	3	27.15	28.40	-3	2,326	-0.13%
2020/03/19	13	26.81	3	26.70	25.90	10	2,334	0.43%
2020/03/18	4	29.18	2	29.50	28.60	2	2,311	0.09%
2020/03/17	3	28.33	5	29.22	28.65	-2	2,324	-0.09%
2020/03/16	3	29.47	3	29.87	28.50	0	2,293	0.00%
2020/03/13	5	28.67	7	29.29	29.25	-2	2,295	-0.09%
2020/03/12	4	32.68	6	34.25	31.60	-2	2,293	-0.09%
2020/03/11	3	35.10	0	0.00	35.00	3	2,325	0.13%
2020/03/10	3	34.85	0	0.00	35.55	3	2,327	0.13%
2020/03/09	2	36.05	5	35.99	35.90	-3	2,368	-0.13%
2020/03/05	0	0.00	10	37.65	37.70	-10	2,369	-0.42%
2020/03/04	5	37.30	0	0.00	37.40	5	2,368	0.21%
2020/03/03	7	37.80	3	38.18	37.70	4	2,373	0.17%
2020/03/02	9	37.42	5	37.51	37.40	4	2,369	0.17%
2020/02/27	1	38.05	4	37.94	37.75	-3	2,381	-0.13%
2020/02/26	2	38.98	5	38.65	38.70	-3	2,367	-0.13%
2020/02/25	2	38.40	4	39.44	39.40	-2	2,350	-0.09%
2020/02/20	1	39.65	1	39.15	39.05	0	2,319	0.00%
2020/02/19	5	39.23	0	0.00	39.20	5	2,312	0.22%
2020/02/18	11	39.20	3	39.17	38.95	8	2,309	0.35%
2020/02/13	6	38.47	0	0.00	38.25	6	2,292	0.26%
2020/02/12	1	38.50	4	38.33	38.35	-3	2,313	-0.13%
2020/02/11	13	37.98	1	37.85	37.95	12	2,304	0.52%
2020/02/10	2	36.88	0	0.00	37.00	2	2,313	0.09%
2020/02/07	3	37.47	3	37.57	37.50	0	2,319	0.00%
2020/02/06	0	0.00	1	38.35	38.35	-1	2,310	-0.04%
2020/02/05	2	37.98	1	38.00	38.00	1	2,314	0.04%
2020/02/04	0	0.00	2	37.95	38.70	-2	2,318	-0.09%
2020/02/03	7	36.72	3	36.38	37.10	4	2,340	0.17%
2020/01/31	5	38.63	1	38.50	38.50	4	2,324	0.17%
2020/01/30	4	38.76	1	39.00	38.50	3	2,327	0.13%
2020/01/20	2	42.50	1	42.45	42.45	1	2,281	0.04%
2020/01/17	3	42.85	0	0.00	42.65	3	2,289	0.13%
2020/01/16	7	43.14	1	43.05	42.80	6	2,304	0.26%
2020/01/15	0	0.00	2	43.30	42.85	-2	2,295	-0.09%
2020/01/14	3	43.30	2	43.05	43.40	1	2,302	0.04%
2020/01/13	3	42.57	1	42.50	42.35	2	2,339	0.09%
2020/01/10	3	42.85	1	42.85	42.80	2	2,357	0.08%
2020/01/09	1	43.30	0	0.00	43.00	1	2,356	0.04%
2020/01/08	1	43.00	1	42.75	42.70	0	2,347	0.00%
2020/01/07	0	0.00	7	44.03	43.15	-7	2,344	-0.30%
2020/01/03	9	44.51	5	44.46	44.30	4	2,241	0.18%
2020/01/02	1	43.50	2	43.90	44.05	-1	2,112	-0.05%
2019/12/31	0	0.00	4	43.95	44.05	-4	2,082	-0.19%
2019/12/30	7	44.23	21	44.39	44.65	-14	2,044	-0.68%
2019/12/27	3	43.00	1	43.10	42.95	2	1,944	0.10%
2019/12/26	2	43.23	0	0.00	42.75	2	1,943	0.10%
2019/12/25	1	42.95	1	42.95	42.90	0	2,025	0.00%
2019/12/24	4	42.91	2	42.98	42.90	2	2,020	0.10%
2019/12/23	1	42.15	0	0.00	42.15	1	2,006	0.05%
2019/12/20	15	44.11	7	44.27	43.35	8	1,974	0.41%
2019/12/18	11	43.64	3	43.62	43.85	8	1,777	0.45%
2019/12/17	0	0.00	2	43.40	43.15	-2	1,746	-0.11%
2019/12/16	0	0.00	7	43.23	43.40	-7	1,719	-0.41%
2019/12/13	1	42.50	13	42.57	42.50	-12	1,681	-0.71%
2019/12/12	4	42.44	23	42.35	42.30	-19	1,649	-1.15%
2019/12/11	0	0.00	12	42.28	42.30	-12	1,612	-0.74%
2019/12/10	0	0.00	1	41.35	42.10	-1	1,579	-0.06%
2019/12/09	5	41.87	25	41.85	41.70	-20	1,550	-1.29%
2019/12/06	4	41.61	6	41.28	41.65	-2	1,494	-0.13%
2019/12/05	0	0.00	16	40.64	40.25	-16	1,436	-1.11%
2019/12/04	4	40.55	8	40.69	40.40	-4	1,471	-0.27%
2019/12/03	2	40.33	8	40.05	40.15	-6	1,441	-0.42%
2019/12/02	7	39.39	0.1	39.40	39.35	6.9	1,401	0.49%
2019/11/28	10	40.00	1	40.05	39.80	9	1,418	0.63%
2019/11/26	11	39.85	0	0.00	39.85	11	1,468	0.75%
2019/11/22	1	38.80	0	0.00	38.75	1	1,449	0.07%
2019/11/21	0	0.00	1	38.80	38.80	-1	1,460	-0.07%
2019/11/20	3	39.15	0	0.00	39.15	3	1,460	0.21%
2019/11/18	2	38.95	0	0.00	38.95	2	1,476	0.14%
2019/11/14	3	39.05	2	39.00	39.15	1	1,486	0.07%
2019/11/12	4	38.86	0	0.00	38.95	4	1,504	0.27%
2019/11/11	3	38.77	10	38.85	38.60	-7	1,525	-0.46%
2019/11/08	0	0.00	4	39.55	39.60	-4	1,507	-0.27%
2019/11/07	12	39.48	2	39.55	39.50	10	1,522	0.66%
2019/11/06	6	39.58	0	0.00	39.55	6	1,513	0.40%
2019/11/04	5	39.95	1	40.05	40.10	4	1,518	0.26%
2019/11/01	2	39.90	0	0.00	40.10	2	1,513	0.13%
2019/10/31	5	39.80	0	0.00	40.90	5	1,505	0.33%
2019/10/30	2	39.65	0	0.00	40.15	2	1,471	0.14%
2019/10/29	2	40.30	5	40.00	40.00	-3	1,458	-0.21%
2019/10/28	0	0.00	9	41.18	41.05	-9	1,470	-0.61%
2019/10/24	1	41.50	3	41.57	41.60	-2	1,460	-0.14%
2019/10/23	1	40.90	2	41.00	41.00	-1	1,439	-0.07%
2019/10/22	2	41.50	1	41.50	41.35	1	1,441	0.07%
2019/10/21	4	41.21	3	41.32	41.35	1	1,426	0.07%
2019/10/18	3	40.38	0	0.00	40.35	3	1,372	0.22%
2019/10/16	1	39.85	2	39.93	39.75	-1	1,360	-0.07%
2019/10/15	1	40.25	5	40.51	39.95	-4	1,370	-0.29%
2019/10/14	1	40.00	3	40.25	40.10	-2	1,363	-0.15%
2019/10/09	11	39.78	1	39.90	39.10	10	1,358	0.74%
2019/10/08	1	40.65	2	40.30	40.10	-1	1,355	-0.07%
2019/10/07	0	0.00	1	40.50	40.10	-1	1,359	-0.07%
2019/10/04	6	39.80	2	39.95	39.80	4	1,377	0.29%
2019/10/03	11	39.96	1	40.05	40.05	10	1,509	0.66%
2019/10/02	4	40.55	4	40.49	40.50	0	1,608	0.00%
2019/10/01	15	40.60	11	40.85	40.90	4	1,644	0.24%
2019/09/25	0	0.00	1	39.00	38.80	-1	1,637	-0.06%
2019/09/23	5	39.50	0	0.00	39.85	5	1,670	0.30%
2019/09/20	3	39.47	0	0.00	39.45	3	1,681	0.18%
2019/09/19	5	39.65	0	0.00	39.50	5	1,698	0.29%
2019/09/18	0	0.00	32	39.48	39.50	-32	1,726	-1.85%
2019/09/17	0	0.00	4	39.90	39.45	-4	1,739	-0.23%
2019/09/16	0	0.00	23	39.20	39.15	-23	1,746	-1.32%
2019/09/12	3	39.68	0	0.00	39.55	3	1,802	0.17%
2019/09/10	1	39.40	0	0.00	39.50	1	1,899	0.05%
2019/09/09	4	39.53	13	40.23	39.65	-9	1,939	-0.46%
2019/09/06	11	41.02	13	41.22	40.60	-2	1,926	-0.10%
2019/09/05	1	42.60	11	42.20	42.05	-10	1,903	-0.53%
2019/09/04	0	0.00	4	41.86	41.85	-4	1,947	-0.21%
2019/09/03	0	0.00	2	41.70	41.65	-2	1,960	-0.10%
2019/09/02	3	41.68	0	0.00	41.85	3	1,963	0.15%
2019/08/30	17	41.48	4	42.25	41.40	13	1,962	0.66%
2019/08/29	0	0.00	5	40.50	40.25	-5	1,913	-0.26%
2019/08/28	2	40.55	0	0.00	40.50	2	1,918	0.10%
2019/08/27	23	40.74	0	0.00	40.25	23	1,922	1.20%
2019/08/22	0	0.00	1	41.80	41.35	-1	1,952	-0.05%
2019/08/21	0	0.00	2	41.60	41.35	-2	1,959	-0.10%
2019/08/20	2	41.53	2	41.63	41.30	0	1,959	0.00%
2019/08/19	1	41.30	0	0.00	41.70	1	1,963	0.05%
2019/08/16	0	0.00	2	41.10	41.00	-2	1,981	-0.10%
2019/08/15	3	40.22	0	0.00	40.30	3	1,971	0.15%
2019/08/14	2	41.03	0	0.00	40.85	2	1,973	0.10%
2019/08/13	0	0.00	2	39.80	40.35	-2	1,957	-0.10%
2019/08/12	2	39.65	0	0.00	40.00	2	1,965	0.10%
2019/08/06	42	39.06	2	39.05	39.45	40	1,996	2.00%
2019/08/05	0	0.00	20	39.90	39.55	-20	2,017	-0.99%
2019/08/02	2	40.45	20	40.13	40.25	-18	2,051	-0.88%
2019/08/01	0	0.00	14	41.41	41.30	-14	2,063	-0.68%
2019/07/31	0	0.00	18	41.68	41.75	-18	2,083	-0.86%
2019/07/30	1	41.80	0	0.00	41.70	1	2,092	0.05%
2019/07/29	0	0.00	7	42.41	42.25	-7	2,081	-0.34%
2019/07/26	0	0.00	16	41.99	42.25	-16	2,089	-0.77%
2019/07/25	1	41.95	10	41.85	42.00	-9	2,094	-0.43%
2019/07/24	1	41.95	1	42.25	41.55	0	2,117	0.00%
2019/07/23	1	41.70	12	41.61	41.70	-11	2,189	-0.50%
2019/07/19	2	41.05	1	41.15	41.00	1	2,238	0.04%
2019/07/18	2	41.20	1	41.05	40.95	1	2,274	0.04%
2019/07/17	3	41.80	0	0.00	41.70	3	2,295	0.13%
2019/07/16	2	42.15	0	0.00	42.25	2	2,368	0.08%
2019/07/15	2	41.55	4	42.00	41.75	-2	2,528	-0.08%
2019/07/12	2	42.15	1	42.20	41.85	1	2,943	0.03%
2019/07/11	7	42.04	5	42.20	42.05	2	3,046	0.07%
2019/07/10	5	42.01	0	0.00	42.00	5	3,090	0.16%
2019/07/09	37	42.09	5	41.80	41.80	32	3,143	1.02%
2019/07/08	1	46.30	33	46.41	46.50	-32	3,069	-1.04%
2019/07/05	12	46.20	2	46.50	46.00	10	3,050	0.33%
2019/07/04	3	46.07	17	46.04	46.05	-14	3,035	-0.46%
2019/07/02	0	0.00	10	45.46	45.35	-10	3,074	-0.33%
2019/07/01	0	0.00	11	45.19	45.15	-11	3,094	-0.36%
2019/06/28	0	0.00	5	44.42	44.30	-5	3,121	-0.16%
2019/06/27	4	44.46	0	0.00	44.30	4	3,215	0.12%
2019/06/26	4	44.15	2	44.05	44.00	2	3,467	0.06%
2019/06/25	33	44.43	0	0.00	44.20	33	3,672	0.90%
2019/06/24	7	44.19	13	44.60	44.80	-6	3,698	-0.16%
2019/06/21	5	44.33	0	0.00	44.20	5	3,702	0.14%
2019/06/20	5	44.71	24	44.66	44.60	-19	3,710	-0.51%
2019/06/19	16	43.75	1	43.90	43.90	15	3,704	0.40%
2019/06/18	15	43.89	0	0.00	43.90	15	3,689	0.41%
2019/06/17	20	43.50	45	43.76	44.20	-25	3,652	-0.68%
2019/06/14	3	42.30	4	42.78	42.30	-1	3,625	-0.03%
2019/06/13	7	42.39	0	0.00	42.30	7	3,633	0.19%
2019/06/12	13	43.65	37	43.97	43.40	-24	3,652	-0.66%
2019/06/11	1	42.80	13	43.15	42.95	-12	3,656	-0.33%
2019/05/31	12	43.33	0	0.00	43.35	12	3,918	0.31%
2019/05/30	1	42.25	3	42.58	42.90	-2	4,058	-0.05%
2019/05/29	4	42.10	5	42.25	42.00	-1	4,130	-0.02%
2019/05/24	0	0.00	1	41.95	41.75	-1	4,340	-0.02%
2019/05/23	17	42.47	0	0.00	41.80	17	4,391	0.39%
2019/05/22	0	0.00	1	43.05	42.80	-1	4,480	-0.02%
2019/05/21	3	42.37	3	42.42	43.00	0	4,643	0.00%
2019/05/20	0	0.00	1	42.20	42.20	-1	4,785	-0.02%
2019/05/16	3	44.10	0	0.00	43.80	3	4,877	0.06%
2019/05/15	1	44.65	4	45.25	45.40	-3	4,949	-0.06%
2019/05/14	5	43.89	3	44.35	44.50	2	5,093	0.04%
2019/05/13	14	45.08	3	44.27	44.30	11	5,210	0.21%
2019/05/10	10	46.12	13	46.74	46.40	-3	5,309	-0.06%
2019/05/09	16	46.29	9	47.77	46.30	7	5,301	0.13%
2019/05/08	3	47.05	8	47.20	47.15	-5	5,339	-0.09%
2019/05/07	1	47.00	0	0.00	46.80	1	5,398	0.02%
2019/05/06	21	46.81	9	46.74	46.65	12	5,445	0.22%
2019/05/03	0	0.00	2	48.10	48.00	-2	5,453	-0.04%
2019/05/02	1	47.85	2	48.20	48.05	-1	5,454	-0.02%
2019/04/30	9	46.65	9	47.35	47.60	0	5,452	0.00%
2019/04/29	17	47.84	1	47.35	47.00	16	5,443	0.29%
2019/04/26	4	49.43	0	0.00	49.35	4	5,378	0.07%
2019/04/25	0	0.00	2	50.30	50.40	-2	5,380	-0.04%
2019/04/24	2	50.45	8	50.76	50.40	-6	5,410	-0.11%
2019/04/23	4	50.15	8	50.80	51.00	-4	5,414	-0.07%
2019/04/22	3	50.67	1	50.50	50.40	2	5,390	0.04%
2019/04/19	7	51.81	8	52.00	51.50	-1	5,344	-0.02%
2019/04/18	57	54.06	51	54.22	51.90	6	5,217	0.11%
2019/04/17	1	52.20	10	51.96	52.10	-9	4,912	-0.18%
2019/04/16	2	50.90	5	51.06	51.20	-3	4,821	-0.06%
2019/04/15	8	51.93	0	0.00	50.80	8	4,788	0.17%
2019/04/12	0	0.00	2	51.00	51.20	-2	4,768	-0.04%
2019/04/11	1	50.90	2	51.10	50.50	-1	4,731	-0.02%
2019/04/10	0	0.00	2	50.65	50.80	-2	4,659	-0.04%
2019/04/09	3	50.00	12	50.37	50.40	-9	4,635	-0.19%
2019/04/08	21	50.40	1	49.95	49.60	20	4,577	0.44%
2019/04/03	2	49.63	8	49.90	49.90	-6	4,572	-0.13%
2019/04/02	2	49.15	4	49.20	49.20	-2	4,554	-0.04%
2019/04/01	21	50.09	19	49.86	49.55	2	4,514	0.04%
2019/03/29	21	51.44	28	51.17	51.00	-7	4,422	-0.16%
2019/03/28	12	50.28	25	50.36	50.20	-13	4,217	-0.31%
2019/03/27	6	48.79	10	48.86	49.10	-4	4,070	-0.10%
2019/03/25	0	0.00	2	47.95	47.95	-2	4,079	-0.05%
2019/03/22	9	49.01	7	48.81	48.85	2	4,131	0.05%
2019/03/21	2	48.05	0	0.00	48.00	2	4,149	0.05%
2019/03/20	1	48.15	7	47.85	48.15	-6	4,213	-0.14%
2019/03/19	0	0.00	10	47.75	47.70	-10	4,255	-0.24%
2019/03/18	1	48.00	2	47.90	47.80	-1	4,279	-0.02%
2019/03/15	0	0.00	8	48.36	48.30	-8	4,320	-0.19%
2019/03/14	0	0.00	19	48.28	48.20	-19	4,347	-0.44%
2019/03/13	29	47.36	12	47.46	47.35	17	4,420	0.38%
2019/03/12	3	49.00	0	0.00	48.45	3	4,427	0.07%
2019/03/11	11	48.98	1	49.15	48.60	10	4,576	0.22%
2019/03/08	1	49.20	0	0.00	48.95	1	4,900	0.02%
2019/03/07	4	49.24	1	49.20	48.90	3	5,053	0.06%
2019/03/06	2	49.40	4	49.48	49.40	-2	5,198	-0.04%
2019/03/05	45	50.65	30	49.64	49.40	15	5,330	0.28%
2019/03/04	5	49.21	3	49.45	49.95	2	5,322	0.04%
2019/02/27	4	47.55	1	47.45	48.60	3	5,299	0.06%
2019/02/26	3	48.98	12	48.93	48.30	-9	5,304	-0.17%
2019/02/25	0	0.00	3	49.50	49.65	-3	5,363	-0.06%
2019/02/22	5	49.46	0	0.00	49.25	5	5,642	0.09%
2019/02/21	4	49.81	0	0.00	49.65	4	5,740	0.07%
2019/02/20	10	49.33	8	49.68	49.45	2	6,090	0.03%
2019/02/19	7	48.01	17	48.62	48.20	-10	6,410	-0.16%
2019/02/18	2	47.43	3	47.42	47.00	-1	6,365	-0.02%
2019/02/15	7	46.61	0	0.00	46.30	7	6,500	0.11%
2019/02/14	5	47.21	11	47.15	46.90	-6	6,474	-0.09%
2019/02/13	35	47.18	12	47.20	47.50	23	6,440	0.36%
2019/02/12	15	46.42	6	47.10	46.30	9	6,335	0.14%
2019/02/11	16	45.80	30	45.90	46.15	-14	6,297	-0.22%
2019/01/30	6	43.91	6	44.01	43.90	0	6,298	0.00%
2019/01/29	22	44.29	21	44.13	43.90	1	6,405	0.02%
2019/01/28	3	43.75	37	43.71	43.85	-34	6,408	-0.53%
2019/01/25	6	42.81	1	43.25	42.65	5	6,668	0.07%
2019/01/24	16	42.53	17	42.83	42.25	-1	6,838	-0.01%
2019/01/22	1	42.00	3	41.97	41.90	-2	7,014	-0.03%
2019/01/21	33	42.45	2	42.58	42.45	31	7,070	0.44%
2019/01/18	0	0.00	24	42.00	42.05	-24	7,145	-0.34%
2019/01/17	21	42.29	17	42.14	41.45	4	7,253	0.06%
2019/01/16	11	42.21	12	42.36	42.50	-1	7,284	-0.01%
2019/01/15	8	41.64	20	42.01	42.00	-12	7,408	-0.16%
2019/01/14	0	0.00	2	41.08	41.30	-2	7,474	-0.03%
2019/01/11	1	41.05	0	0.00	40.85	1	7,575	0.01%
2019/01/10	31	41.23	1	41.00	40.80	30	7,608	0.39%
2019/01/09	12	41.92	22	41.76	41.50	-10	7,678	-0.13%
2019/01/08	0	0.00	15	39.70	39.80	-15	7,699	-0.19%
2019/01/07	2	38.95	10	38.96	39.00	-8	7,804	-0.10%
2019/01/04	11	37.25	6	37.54	37.70	5	8,013	0.06%
2019/01/03	1	38.40	0	0.00	38.50	1	8,106	0.01%
2018/12/27	17	39.61	1	39.60	39.35	16	8,678	0.18%
2018/12/26	1	39.45	2	39.00	38.70	-1	8,713	-0.01%
2018/12/25	3	38.85	10	39.02	39.15	-7	8,747	-0.08%
2018/12/24	0	0.00	1	39.70	40.00	-1	8,822	-0.01%
2018/12/22	2	39.30	0	0.00	39.30	2	8,865	0.02%
2018/12/21	3	39.00	11	39.62	40.10	-8	8,977	-0.09%
2018/12/20	17	40.10	11	40.20	39.25	6	9,028	0.07%
2018/12/19	0	0.00	5	41.56	41.25	-5	9,063	-0.06%
2018/12/18	11	41.32	1	41.60	41.15	10	9,120	0.11%
2018/12/17	11	43.38	1	43.00	42.35	10	9,208	0.11%
2018/12/14	1	41.95	10	41.52	43.40	-9	9,231	-0.10%
2018/12/13	2	42.35	5	42.55	42.10	-3	9,257	-0.03%
2018/12/12	7	42.49	8	42.49	42.15	-1	9,320	-0.01%
2018/12/11	6	41.45	9	41.49	41.20	-3	9,419	-0.03%
2018/12/10	10	41.30	0	0.00	41.00	10	9,549	0.10%
2018/12/07	15	42.10	2	42.48	42.40	13	9,581	0.14%
2018/12/06	4	41.53	28	40.79	41.35	-24	9,661	-0.25%
2018/12/05	20	43.96	2	43.68	43.70	18	9,644	0.19%
2018/12/04	18	45.64	17	46.05	45.30	1	9,765	0.01%
2018/12/03	23	45.87	62	45.85	46.00	-39	9,903	-0.39%
2018/11/30	12	43.20	7	43.61	42.85	5	9,702	0.05%
2018/11/29	44	43.90	24	43.75	42.60	20	9,660	0.21%
2018/11/28	33	43.61	15	43.15	43.35	18	9,822	0.18%
2018/11/27	10	41.62	11	42.00	42.70	-1	10,097	-0.01%
2018/11/26	4	41.65	10	41.68	41.90	-6	10,169	-0.06%
2018/11/23	15	40.86	13	41.19	40.95	2	10,650	0.02%
2018/11/22	24	43.20	15	43.11	42.20	9	11,237	0.08%
2018/11/21	11	43.95	7	43.96	43.45	4	11,316	0.04%
2018/11/20	53	42.99	62	42.91	42.85	-9	11,248	-0.08%
2018/11/19	65	43.11	13	43.41	43.35	52	11,244	0.46%
2018/11/16	25	39.98	40	41.68	42.45	-15	10,913	-0.14%
2018/11/15	15	38.37	17	38.55	38.60	-2	10,502	-0.02%
2018/11/14	4	37.76	16	38.07	38.15	-12	10,558	-0.11%
2018/11/13	2	35.65	19	35.53	36.30	-17	10,537	-0.16%
2018/11/12	25	36.59	6	36.81	36.50	19	10,744	0.18%
2018/11/09	7	37.54	5	37.57	37.90	2	10,946	0.02%
2018/11/08	18	38.10	22	38.75	37.60	-4	11,142	-0.04%
2018/11/07	21	38.03	13	38.16	38.20	8	11,387	0.07%
2018/11/06	12	37.60	6	38.31	36.55	6	11,635	0.05%
2018/11/05	10	38.11	5	38.20	38.30	5	11,813	0.04%
2018/11/02	10	39.39	6	39.65	38.50	4	12,206	0.03%
2018/11/01	7	37.84	16	38.10	38.00	-9	12,109	-0.07%
2018/10/31	6	35.71	6	35.78	35.60	0	12,270	0.00%
2018/10/30	4	33.70	1	33.75	33.80	3	12,463	0.02%
2018/10/29	3	34.65	12	34.67	34.90	-9	12,819	-0.07%
2018/10/26	4	34.56	10	34.72	34.35	-6	13,108	-0.05%
2018/10/25	18	34.01	7	34.36	34.30	11	13,319	0.08%
2018/10/24	2	37.38	2	37.80	37.20	0	13,823	0.00%
2018/10/23	4	38.51	3	38.43	37.20	1	14,375	0.01%
2018/10/22	3	36.23	10	37.45	38.20	-7	14,660	-0.05%
2018/10/19	6	36.37	4	36.24	36.25	2	14,996	0.01%
2018/10/18	7	38.30	0	0.00	38.20	7	15,189	0.05%
2018/10/17	5	39.32	6	39.18	37.95	-1	15,515	-0.01%
2018/10/16	7	38.89	2	39.48	38.70	5	15,752	0.03%
2018/10/15	5	38.29	7	38.41	38.10	-2	16,077	-0.01%
2018/10/12	17	38.00	6	37.58	38.00	11	16,424	0.07%
2018/10/11	9	35.71	7	36.19	35.65	2	16,551	0.01%
2018/10/09	12	39.65	5	39.68	39.60	7	16,632	0.04%
2018/10/08	14	39.74	6	38.77	38.70	8	16,608	0.05%
2018/10/05	14	43.77	16	41.37	40.55	-2	16,636	-0.01%
2018/10/04	2	44.95	9	45.02	44.50	-7	16,728	-0.04%
2018/10/03	4	45.58	7	45.27	44.85	-3	16,756	-0.02%
2018/10/02	3	45.95	3	46.38	45.45	0	16,880	0.00%
2018/10/01	3	45.38	2	45.35	45.50	1	16,997	0.01%
2018/09/28	17	44.84	8	45.02	44.70	9	17,123	0.05%
2018/09/27	8	45.58	14	44.94	44.55	-6	17,100	-0.04%
2018/09/26	8	47.19	15	47.17	46.65	-7	17,279	-0.04%
2018/09/25	9	47.69	8	46.93	47.15	1	17,431	0.01%
2018/09/21	7	47.00	0	0.00	47.45	7	17,599	0.04%
2018/09/20	8	46.13	4	46.55	46.30	4	17,626	0.02%
2018/09/19	3	46.67	2	46.53	45.90	1	17,739	0.01%
2018/09/18	4	46.43	5	46.59	46.20	-1	18,029	-0.01%
2018/09/17	9	47.86	4	48.33	47.50	5	18,147	0.03%
2018/09/14	14	47.09	5	47.03	47.20	9	18,202	0.05%
2018/09/13	22	46.73	19	46.60	45.30	3	18,300	0.02%
2018/09/12	9	47.15	4	46.35	46.20	5	18,486	0.03%
2018/09/11	2	47.88	4	47.90	47.95	-2	18,890	-0.01%
2018/09/10	8	47.94	8	47.43	46.90	0	19,253	0.00%
2018/09/07	6	49.43	8	49.01	48.00	-2	19,522	-0.01%
2018/09/06	4	51.68	6	52.02	51.40	-2	19,801	-0.01%
2018/09/05	9	51.96	9	52.12	51.70	0	20,055	0.00%
2018/09/04	23	52.30	14	52.94	52.50	9	20,382	0.04%
2018/09/03	37	55.43	69	53.77	53.20	-32	20,383	-0.16%
2018/08/31	5	58.60	4	59.03	59.10	1	20,235	0.00%
2018/08/30	96	58.86	48	58.71	59.50	48	20,644	0.23%
2018/08/29	34	57.91	61	57.22	58.60	-27	20,528	-0.13%
2018/08/28	15.2	54.23	2	54.20	53.70	13.2	20,044	0.07%
2018/08/27	9	53.42	19	53.73	53.60	-10	20,136	-0.05%
2018/08/24	5	51.10	11	51.34	51.20	-6	20,142	-0.03%
2018/08/23	12	51.11	20	51.10	50.90	-8	20,315	-0.04%
2018/08/22	7	52.80	3	52.83	52.80	4	20,443	0.02%
2018/08/21	3	53.17	3	53.27	53.30	0	20,954	0.00%
2018/08/20	6	52.63	11	52.14	53.10	-5	21,048	-0.02%
2018/08/17	49	53.62	51	52.68	51.70	-2	21,292	-0.01%
2018/08/16	36	52.68	30	52.30	53.00	6	21,414	0.03%
2018/08/15	22	51.31	19	51.63	50.90	3	21,712	0.01%
2018/08/14	47	53.10	44	53.13	53.00	3	21,833	0.01%
2018/08/13	31	52.05	27	51.88	53.00	4	21,720	0.02%
2018/08/10	20	54.80	56.3	55.08	54.70	-36.3	21,906	-0.17%
2018/08/09	28	55.70	26.1	56.72	57.20	2	22,026	0.01%
2018/08/08	24.2	55.35	21	56.03	54.00	3.2	21,777	0.01%
2018/08/07	12	56.75	9	57.21	57.00	3	21,945	0.01%
2018/08/06	26	56.29	20	56.21	56.10	6	21,671	0.03%
2018/08/03	9	53.70	64	53.55	55.10	-55	21,681	-0.25%
2018/08/02	11	52.08	17	53.24	52.60	-6	21,360	-0.03%
2018/08/01	13	55.76	14	56.11	56.30	-1	21,195	0.00%
2018/07/31	138	55.51	134	55.48	55.00	4	21,293	0.02%	大買/大賣/
2018/07/30	127	59.53	76	60.54	56.90	51	21,006	0.24%	大買/
2018/07/27	37	62.04	61	61.22	63.20	-24	20,592	-0.12%
2018/07/26	72	60.82	20	60.65	59.50	52	20,199	0.26%
2018/07/25	31	58.33	17	59.94	60.50	14	19,772	0.07%
2018/07/24	58	59.43	46	59.05	59.30	12	19,543	0.06%
2018/07/23	42	57.99	13	57.73	58.40	29	19,192	0.15%
2018/07/20	30	60.04	67	58.64	57.50	-37	18,857	-0.20%
2018/07/19	49	62.49	39	62.49	62.50	10	18,399	0.05%
2018/07/18	32	65.96	13	69.10	63.10	19	17,954	0.11%
2018/07/17	32	70.78	33	71.08	70.10	-1	17,612	-0.01%
2018/07/16	14	76.31	6	75.82	74.00	8	17,421	0.05%
2018/07/13	70	81.37	5	78.88	77.40	65	17,352	0.37%
2018/07/12	36	77.45	76	78.66	79.60	-40	17,118	-0.23%
2018/07/11	17	74.54	14	74.60	74.10	3	16,907	0.02%
2018/07/10	10	74.80	6	75.18	75.40	4	16,942	0.02%
2018/07/09	9	75.40	17	75.06	74.70	-8	16,812	-0.05%
2018/07/06	24	70.98	29	72.23	71.20	-5	16,621	-0.03%
2018/07/05	7	78.04	25	74.34	74.30	-18	16,436	-0.11%
2018/07/04	27	76.83	71	77.72	78.00	-44	16,343	-0.27%
2018/07/03	17	82.92	18	81.91	80.30	-1	16,062	-0.01%
2018/07/02	35	83.30	26	82.96	82.00	9	15,824	0.06%
2018/06/29	31	81.69	6	81.33	81.00	25	15,564	0.16%
2018/06/28	25	81.28	23	80.18	79.50	2	15,407	0.01%
2018/06/27	42	85.15	33	84.73	81.70	9	15,197	0.06%
2018/06/26	2	79.70	13	81.26	83.80	-11	14,811	-0.07%
2018/06/25	13	80.54	32	79.62	79.00	-19	14,555	-0.13%
2018/06/22	10	82.61	11	82.71	82.00	-1	14,376	-0.01%
2018/06/21	42	85.88	34	85.97	84.80	8	14,108	0.06%
2018/06/20	64	89.48	51	85.80	83.90	13	13,863	0.09%
2018/06/19	26	89.96	24	90.00	92.50	2	13,401	0.01%
2018/06/15	21	89.21	73	88.33	86.20	-52	12,909	-0.40%
2018/06/14	12	86.22	30.1	86.44	88.40	-18.1	12,439	-0.15%
2018/06/13	85	81.37	66	82.79	82.50	19	11,881	0.16%
2018/06/12	46	83.81	31.1	83.38	81.40	14.9	11,487	0.13%
2018/06/11	18	77.67	35	77.72	81.20	-17	10,989	-0.15%
2018/06/08	13	73.72	25	74.16	73.90	-12	10,619	-0.11%
2018/06/07	65	72.47	53	72.82	72.10	12	10,315	0.12%
2018/06/06	14	69.01	13	70.21	71.10	1	9,695	0.01%
2018/06/05	20	65.16	30	65.64	64.70	-10	9,274	-0.11%
2018/06/04	45	68.18	35	67.80	67.00	10	9,060	0.11%
2018/06/01	17	65.86	26	65.70	68.40	-9	8,759	-0.10%
2018/05/31	43	66.68	116	67.98	63.50	-73	8,530	-0.86%	大賣/
2018/05/30	33	66.28	26	65.92	67.60	7	8,298	0.08%
2018/05/29	84	68.65	24	68.61	68.00	60	8,049	0.75%
2018/05/28	6	64.23	2	66.10	66.10	4	7,484	0.05%
2018/05/25	20	57.67	24	58.40	60.10	-4	7,226	-0.06%
2018/05/24	19	54.38	27	54.58	54.70	-8	6,818	-0.12%
2018/05/23	21	51.77	29	51.63	53.60	-8	6,462	-0.12%
2018/05/22	14	50.19	17	50.21	50.00	-3	5,898	-0.05%
2018/05/21	22	47.20	15	47.81	48.60	7	5,531	0.13%
2018/05/18	37	48.78	40	48.49	47.30	-3	5,303	-0.06%
2018/05/17	26	47.47	40.2	47.62	48.70	-14.2	4,741	-0.30%
2018/05/16	22	47.24	23	47.40	47.00	-1	4,302	-0.02%
2018/05/15	102	47.66	45	47.65	48.40	57	4,095	1.39%	大買/
2018/05/14	3	43.10	5	44.94	45.00	-2	3,717	-0.05%
2018/05/11	22	39.93	41	40.37	40.95	-19	3,612	-0.53%
2018/05/10	19	37.11	11	37.41	37.25	8	3,268	0.24%
2018/05/09	16	37.33	10	36.60	37.80	6	3,153	0.19%
2018/05/08	25	36.64	32	36.81	37.10	-7	2,984	-0.23%
2018/05/07	46	35.88	47	36.20	36.70	-1	2,594	-0.04%
2018/05/04	35	34.16	32	33.70	33.40	3	2,251	0.13%
2018/05/03	0	0.00	9	32.74	32.35	-9	2,047	-0.44%
2018/05/02	2	31.78	1	31.90	31.60	1	2,001	0.05%
2018/04/30	3	32.30	6	31.38	31.25	-3	1,998	-0.15%
2018/04/27	2	30.23	0	0.00	31.05	2	1,933	0.10%
2018/04/26	2	30.50	2	30.20	30.30	0	1,923	0.00%
2018/04/25	5	30.82	1	30.90	30.90	4	1,963	0.20%
2018/04/24	2	30.98	0	0.00	31.20	2	2,061	0.10%
2018/04/20	1	32.05	1	32.10	31.90	0	2,552	0.00%
2018/04/19	15	32.55	1	33.15	32.75	14	2,532	0.55%
2018/04/18	11	32.15	0	0.00	32.45	11	2,504	0.44%
2018/04/17	13	32.87	9	32.93	31.80	4	2,501	0.16%
2018/04/16	28	32.86	9	32.62	33.30	19	2,483	0.76%
2018/04/13	5	32.17	13	32.19	31.55	-8	2,435	-0.33%
2018/04/12	1	31.85	0	0.00	31.90	1	2,447	0.04%
2018/04/09	2	30.78	0	0.00	30.60	2	2,603	0.08%
2018/03/31	0	0.00	1	31.25	31.05	-1	2,690	-0.04%
2018/03/30	7	31.00	0	0.00	30.80	7	2,747	0.25%
2018/03/29	1	30.70	0	0.00	30.75	1	2,759	0.04%
2018/03/27	1	31.95	0	0.00	31.65	1	2,814	0.04%
2018/03/26	2	30.65	0	0.00	30.60	2	2,782	0.07%
2018/03/23	25	30.47	0	0.00	30.45	25	2,788	0.90%
2018/03/19	0	0.00	2	32.05	32.00	-2	2,702	-0.07%
2018/03/09	1	30.75	0	0.00	30.90	1	2,818	0.04%
2018/03/05	0	0.00	26	32.13	32.00	-26	3,547	-0.73%
2018/03/02	0	0.00	2	30.85	30.90	-2	3,477	-0.06%
2018/03/01	0	0.00	3	30.90	31.10	-3	3,543	-0.08%
2018/02/23	0	0.00	4	30.18	30.50	-4	3,597	-0.11%
2018/02/09	3	28.50	0	0.00	28.50	3	3,653	0.08%
2018/02/07	24	29.01	0	0.00	28.80	24	3,709	0.65%
2018/02/06	3	28.20	0	0.00	28.20	3	3,731	0.08%
2018/02/05	7	29.50	0	0.00	30.35	7	3,722	0.19%
2018/01/31	2	30.10	0	0.00	30.55	2	4,292	0.05%
2018/01/30	1	30.35	2	30.35	30.25	-1	4,319	-0.02%
2018/01/26	3	30.82	0	0.00	30.90	3	4,342	0.07%
2018/01/25	3	31.53	0	0.00	31.10	3	4,329	0.07%
2018/01/24	3	31.57	0	0.00	31.50	3	4,312	0.07%
2018/01/23	0	0.00	11	31.52	31.50	-11	4,310	-0.26%
2018/01/22	13	32.20	11	31.93	32.10	2	4,289	0.05%
2018/01/19	17	31.41	2	31.35	31.25	15	4,246	0.35%
2018/01/18	12	31.70	11	32.37	31.85	1	4,188	0.02%
2018/01/17	26	32.89	5	32.65	32.15	21	4,078	0.51%
2018/01/16	0	0.00	12	33.94	34.80	-12	3,831	-0.31%
2018/01/15	2	31.75	0	0.00	31.65	2	3,533	0.06%
2018/01/11	10	31.70	0	0.00	32.00	10	3,509	0.28%
2018/01/10	0	0.00	2	32.15	31.30	-2	3,474	-0.06%
2018/01/09	0	0.00	5	31.64	31.90	-5	3,420	-0.15%
2018/01/08	1	31.45	5	31.83	31.00	-4	3,373	-0.12%
2018/01/05	2	30.68	0	0.00	30.80	2	3,286	0.06%
2018/01/04	1	30.80	0	0.00	30.80	1	3,251	0.03%
2018/01/03	1	31.05	11.1	31.00	31.35	-10.1	3,194	-0.32%
2018/01/02	3	30.12	3	30.18	30.30	0	3,101	0.00%