達方 (8163)-第一金-自由券商分點個股進出

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
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	66.80	1	68.80	66.80	0	2,766	0.00%
2024/05/14	2	68.55	0	0.00	68.40	2	2,750	0.07%
2024/05/13	1	67.40	2	68.00	67.90	-1	2,733	-0.04%
2024/05/10	4	67.53	5	68.20	67.40	-1	2,717	-0.04%
2024/05/09	1	68.20	4	69.18	67.90	-3	2,676	-0.11%
2024/05/08	2	70.30	4	70.05	70.80	-2	2,634	-0.08%
2024/05/07	9	70.46	24	71.03	71.80	-15	2,569	-0.58%
2024/05/06	2	67.80	6	67.97	67.80	-4	2,411	-0.17%
2024/05/03	5	69.50	9	68.00	67.70	-4	2,353	-0.17%
2024/05/02	0	0.00	2	63.64	63.80	-2	2,237	-0.09%
2024/04/30	0	63.00	12	63.11	63.30	-12	2,234	-0.54%
2024/04/26	1	61.80	0	0.00	61.50	1	2,213	0.05%
2024/04/25	5	62.08	1	62.00	61.50	4	2,212	0.18%
2024/04/24	2.2	61.40	0	0.00	61.70	2.2	2,209	0.10%
2024/04/23	0	0.00	1	61.30	61.30	-1	2,215	-0.05%
2024/04/22	1	59.80	0.1	59.90	59.80	0.9	2,211	0.04%
2024/04/19	1	60.00	0	0.00	60.40	1	2,206	0.05%
2024/04/16	2	59.95	20.9	60.65	60.10	-18.9	2,196	-0.86%
2024/04/15	0	0.00	1	61.40	61.50	-1	2,183	-0.05%
2024/04/12	0	0.00	2	62.45	62.00	-2	2,221	-0.09%
2024/04/11	3	61.63	15	61.87	61.50	-12	2,301	-0.52%
2024/04/10	2	62.45	0	0.00	62.60	2	2,301	0.09%
2024/04/09	12	61.85	0	0.00	62.10	12	2,312	0.52%
2024/04/08	3	63.80	0	0.00	63.50	3	2,321	0.13%
2024/04/03	4	63.80	1	64.00	63.60	3	2,345	0.13%
2024/04/01	0	0.00	1	63.00	62.90	-1	2,322	-0.04%
2024/03/29	2	62.10	0	0.00	62.30	2	2,319	0.09%
2024/03/27	0	62.60	0	0.00	63.00	0	2,317	0.00%
2024/03/26	2	61.55	9	61.49	61.90	-7	2,323	-0.30%
2024/03/25	3	63.10	1	64.60	62.80	2	2,309	0.09%
2024/03/22	4	64.00	6	64.27	64.30	-2	2,308	-0.09%
2024/03/21	1	63.10	6	63.72	64.10	-5	2,289	-0.22%
2024/03/20	34	63.06	3	63.27	62.40	31	2,288	1.35%
2024/03/19	1	61.90	21.6	61.71	61.90	-20.6	2,245	-0.92%
2024/03/18	1	60.50	0.1	60.40	60.80	0.9	2,237	0.04%
2024/03/15	3	60.57	0	0.00	60.00	3	2,241	0.13%
2024/03/13	0.3	60.70	10	61.00	60.70	-9.7	2,220	-0.44%
2024/03/12	0.3	60.40	0	0.00	60.50	0.3	2,229	0.01%
2024/03/08	0	0.00	1	61.30	60.00	-1	2,235	-0.04%
2024/03/07	13	61.92	11	61.21	61.00	2	2,216	0.09%
2024/03/06	41	61.15	34	61.74	61.70	7	2,159	0.32%
2024/03/05	16	59.92	11	61.05	61.40	5	1,963	0.25%
2024/03/01	0	0.00	1	54.60	54.40	-1	1,616	-0.06%
2024/02/27	5	53.42	1	53.00	53.40	4	1,576	0.25%
2024/02/26	0	52.30	0	52.30	52.70	0	1,585	0.00%
2024/02/22	2	52.80	0	0.00	52.80	2	1,661	0.12%
2024/02/21	1	52.80	0	0.00	52.50	1	1,686	0.06%
2024/02/20	1	52.40	0	0.00	52.50	1	1,739	0.06%
2024/02/19	10	52.70	3	52.33	52.60	7	1,748	0.40%
2024/02/16	3	51.93	0	0.00	52.10	3	1,775	0.17%
2024/01/31	0	0.00	1	50.90	50.90	-1	1,987	-0.05%
2024/01/30	20	51.25	0	0.00	51.00	20	2,045	0.98%
2024/01/29	0	51.70	0	0.00	51.70	0	2,257	0.00%
2024/01/26	10	51.70	0	0.00	51.70	10	2,509	0.40%
2024/01/25	0	0.00	3	51.70	51.50	-3	2,513	-0.12%
2024/01/18	0	52.00	1	51.20	51.30	-1	2,479	-0.04%
2024/01/17	0	0.00	2	51.60	51.90	-2	2,471	-0.08%
2024/01/12	0	0.00	1	51.80	51.60	-1	2,440	-0.04%
2024/01/11	1	52.70	0	0.00	52.20	1	2,432	0.04%
2024/01/10	21	52.05	0	0.00	51.90	21	2,433	0.86%
2024/01/09	0	0.00	4	52.40	52.10	-4	2,421	-0.17%
2024/01/08	2	52.75	16	53.27	52.60	-14	2,408	-0.58%
2024/01/05	25	56.12	1	54.80	54.90	24	2,360	1.02%
2024/01/04	0	0.00	2	53.50	53.50	-2	2,267	-0.09%
2024/01/03	0	0.00	1	55.60	55.30	-1	2,241	-0.04%
2023/12/21	1	52.50	0	0.00	52.60	1	2,052	0.05%
2023/12/19	2	52.65	14	53.66	53.00	-12	2,003	-0.60%
2023/12/18	2	55.05	5	54.50	54.40	-3	1,960	-0.15%
2023/12/15	0	0.00	3	56.40	56.10	-3	1,931	-0.16%
2023/12/14	0	0.00	9	56.43	56.70	-9	1,889	-0.48%
2023/12/13	8	55.90	0	0.00	55.80	8	1,859	0.43%
2023/12/12	2	55.10	0	0.00	55.30	2	1,830	0.11%
2023/12/08	0	0.00	13	54.83	54.80	-13	1,799	-0.72%
2023/12/07	2.3	54.91	0	0.00	54.50	2.3	1,785	0.13%
2023/12/06	1	54.80	0	0.00	55.40	1	1,757	0.06%
2023/12/05	4	54.80	3	54.90	54.80	1	1,714	0.06%
2023/12/04	5	54.94	1	54.90	55.00	4	1,687	0.24%
2023/11/30	4	53.03	2.2	53.11	52.70	1.9	1,593	0.12%
2023/11/29	0	0.00	2	51.90	52.30	-2	1,534	-0.13%
2023/11/27	2.1	51.01	2	51.00	50.90	0.1	1,508	0.01%
2023/11/22	17	52.46	2	51.80	52.60	15	1,452	1.03%
2023/11/21	0	0.00	1	51.10	51.10	-1	1,379	-0.07%
2023/11/17	1	51.60	2	51.70	51.60	-1	1,329	-0.08%
2023/11/16	0	0.00	0	50.80	50.90	0	1,267	0.00%
2023/11/15	13	50.91	1	50.90	50.60	12	1,249	0.96%
2023/11/14	1	51.40	3	50.37	50.20	-2	1,211	-0.17%
2023/11/13	0	0.00	2	51.10	51.00	-2	1,175	-0.17%
2023/11/10	0	0.00	1	51.30	51.40	-1	1,116	-0.09%
2023/11/09	3	51.10	3	51.13	50.90	0	1,063	0.00%
2023/11/08	0	0.00	4	49.86	50.00	-4	974	-0.41%
2023/11/07	1	49.20	1	49.45	49.85	0	936	0.00%
2023/11/06	1	50.00	24	49.86	49.70	-23	881	-2.61%
2023/11/03	27	48.72	20	48.86	48.85	7	661	1.06%
2023/11/02	0	0.00	1	44.70	44.55	-1	411	-0.24%
2023/10/27	1	43.20	0	0.00	43.10	1	437	0.23%
2023/10/26	0	0.00	1	42.95	42.85	-1	448	-0.22%
2023/10/23	0	0.00	2	42.60	42.50	-2	469	-0.43%
2023/10/18	0	0.00	0	42.85	44.00	0	481	0.00%
2023/10/16	0	0.00	1	43.70	43.80	-1	486	-0.21%
2023/10/11	1	43.60	0	0.00	43.75	1	512	0.20%
2023/09/28	0	0.00	1	42.95	43.15	-1	663	-0.15%
2023/09/21	3	43.37	0	0.00	43.50	3	737	0.41%
2023/09/19	1	43.95	0	0.00	43.85	1	745	0.13%
2023/09/15	0	0.00	2	44.00	43.70	-2	763	-0.26%
2023/09/12	0	0.00	4	43.55	43.60	-4	772	-0.52%
2023/09/07	2	43.55	0	0.00	43.65	2	794	0.25%
2023/08/29	0	41.95	0	0.00	42.30	0	821	0.00%
2023/08/21	0	42.50	0	0.00	42.80	0	876	0.00%
2023/08/04	0	0.00	0.1	43.45	43.80	-0.1	924	-0.01%
2023/07/21	0	0.00	2	44.73	44.85	-2	879	-0.23%
2023/07/18	1	45.70	0	0.00	45.50	1	881	0.11%
2023/07/17	1	45.80	1	45.90	46.00	0	880	0.00%
2023/07/13	1	45.60	0	0.00	45.15	1	869	0.11%
2023/07/12	0	0.00	11	44.75	45.15	-11	858	-1.28%
2023/07/10	0	46.80	0	0.00	46.00	0	821	0.00%
2023/07/06	0	0.00	1	47.80	47.40	-1	800	-0.12%
2023/07/05	0	0.00	1	47.60	47.35	-1	824	-0.12%
2023/07/04	2	47.35	1	47.40	47.60	1	820	0.12%
2023/06/21	0	0.00	4	46.95	46.70	-4	780	-0.51%
2023/06/14	2	48.00	0	0.00	47.95	2	772	0.26%
2023/06/02	0	0.00	1	47.40	47.40	-1	965	-0.10%
2023/06/01	0	0.00	2	46.95	47.10	-2	959	-0.21%
2023/05/26	0	0.00	2	46.20	46.35	-2	938	-0.21%
2023/05/24	0	0.00	1	46.70	46.85	-1	918	-0.11%
2023/05/23	0	0.00	10	46.60	46.90	-10	912	-1.10%
2023/05/22	1	46.30	3	46.25	46.30	-2	898	-0.23%
2023/05/19	0	0.00	1	46.00	45.55	-1	883	-0.11%
2023/05/18	0	0.00	1	45.60	45.50	-1	872	-0.11%
2023/05/17	1	45.40	1	45.40	45.40	0	864	0.00%
2023/05/16	1	45.10	0	0.00	45.10	1	855	0.12%
2023/05/09	1	44.20	0	0.00	44.65	1	918	0.11%
2023/05/02	0	0.00	0	43.95	44.40	0	931	0.00%
2023/04/25	0	0.00	0	42.90	42.70	0	930	0.00%
2023/04/21	0	0.00	1	43.30	43.20	-1	924	-0.11%
2023/04/19	0	0.00	0.1	44.50	44.60	-0.1	911	-0.01%
2023/04/18	0	0.00	3	44.55	44.55	-3	902	-0.33%
2023/04/12	10	45.30	0	44.70	45.30	10	865	1.15%
2023/04/10	1	44.90	9	44.59	44.90	-8	825	-0.97%
2023/04/06	1.1	44.49	3	44.45	44.50	-1.9	777	-0.25%
2023/03/27	2	44.25	0	0.00	44.05	2	759	0.26%
2023/03/24	0	44.00	0	0.00	44.10	0	762	0.00%
2023/03/23	0	44.05	0	0.00	44.20	0	757	0.00%
2023/03/21	0	0.00	1	43.50	43.55	-1	744	-0.13%
2023/03/13	0	0.00	1	43.30	43.60	-1	738	-0.14%
2023/03/10	2	43.78	6	43.94	43.85	-4	726	-0.55%
2023/03/09	5	44.29	5	44.33	44.50	0	713	0.00%
2023/03/08	9	44.22	5	44.61	44.70	4	671	0.60%
2023/03/06	0	41.90	0	0.00	41.95	0	569	0.00%
2023/03/03	0	41.85	0	0.00	41.65	0	563	0.00%
2023/03/02	0	41.65	0	0.00	41.60	0	557	0.00%
2023/02/23	1	41.20	0	0.00	41.00	1	542	0.18%
2023/02/20	0.1	41.00	0	0.00	41.25	0.1	543	0.02%
2023/02/10	0	41.65	0	0.00	41.00	0	547	0.00%
2023/02/09	0	40.50	0	0.00	41.55	0	511	0.00%
2023/02/06	0	0.00	1	40.35	40.10	-1	466	-0.21%
2023/01/31	0	0.00	1	39.35	39.40	-1	436	-0.23%
2023/01/09	2	38.50	0	0.00	38.50	2	433	0.46%
2023/01/04	1	38.20	1	38.00	38.00	0	459	0.00%
2022/12/26	1	38.25	1	38.25	38.20	0	477	0.00%
2022/12/23	1	37.85	0	0.00	37.80	1	481	0.21%
2022/12/08	1	38.65	1	38.65	38.65	0	493	0.00%
2022/12/06	1	40.45	1	39.95	39.50	0	491	0.00%
2022/11/29	2	40.10	0	0.00	40.20	2	475	0.42%
2022/11/28	6	40.18	5	39.90	39.85	1	455	0.22%
2022/11/14	5	39.00	0	0.00	39.00	5	447	1.12%
2022/11/09	0	0.00	1	39.15	39.25	-1	440	-0.23%
2022/10/27	0	0.00	0	38.20	37.85	0	518	0.00%
2022/10/14	0	0.00	50	36.50	36.95	-50	521	-9.58%
2022/10/12	1	37.75	0	0.00	37.90	1	523	0.19%
2022/09/26	0	0.00	1	40.15	39.55	-1	620	-0.16%
2022/09/20	0	0.00	2	42.45	42.40	-2	663	-0.30%
2022/09/15	0	0.00	2	42.53	42.75	-2	683	-0.29%
2022/09/08	0	0.00	10	40.50	41.00	-10	688	-1.45%
2022/09/05	5	40.50	0	0.00	40.50	5	692	0.72%
2022/08/26	2	42.10	2	41.90	41.50	0	700	0.00%
2022/08/23	0	41.75	0	0.00	41.50	0	710	0.00%
2022/08/22	10	42.20	0	0.00	42.05	10	713	1.40%
2022/08/15	0	0.00	1	41.75	41.70	-1	724	-0.14%
2022/08/10	1	41.05	0	0.00	41.40	1	723	0.14%
2022/08/09	1	39.80	1	39.95	39.95	0	697	0.00%
2022/07/26	2	39.55	0	0.00	39.10	2	894	0.22%
2022/07/20	0	0.00	1	39.30	39.10	-1	947	-0.11%
2022/07/08	2	37.28	0	0.00	37.40	2	1,132	0.18%
2022/07/07	1	36.45	0	0.00	36.60	1	1,128	0.09%
2022/07/06	1	39.30	0	0.00	38.60	1	1,109	0.09%
2022/07/05	1	39.80	2	39.45	39.80	-1	1,100	-0.09%
2022/07/01	3	39.60	1	39.25	38.80	2	1,108	0.18%
2022/06/30	1	40.35	0	0.00	40.45	1	1,095	0.09%
2022/06/29	2	41.75	0	0.00	41.65	2	1,087	0.18%
2022/06/27	0	0.00	1	42.80	42.50	-1	1,168	-0.09%
2022/06/24	1	42.00	0	0.00	42.00	1	1,170	0.09%
2022/06/22	3	41.82	1	41.40	41.40	2	1,181	0.17%
2022/06/17	1	41.80	0	0.00	41.65	1	1,221	0.08%
2022/06/16	0	0.00	4	42.70	42.10	-4	1,249	-0.32%
2022/06/15	2	42.65	0	0.00	42.75	2	1,284	0.16%
2022/06/06	0	0.00	0.5	43.90	43.90	-0.5	1,667	-0.03%
2022/06/02	0	0.00	2	43.95	43.95	-2	1,691	-0.12%
2022/06/01	1	44.10	0	0.00	43.95	1	1,713	0.06%
2022/05/31	0	0.00	1	43.70	43.75	-1	1,776	-0.06%
2022/05/26	0	0.00	1	43.30	43.05	-1	1,779	-0.06%
2022/05/25	2	43.10	0	0.00	43.05	2	1,784	0.11%
2022/05/19	3	42.15	0	0.00	42.30	3	1,791	0.17%
2022/05/18	0	0.00	1	42.90	42.90	-1	1,785	-0.06%
2022/05/16	1	42.05	0	0.00	42.30	1	1,784	0.06%
2022/05/12	0	0.00	1	41.70	41.20	-1	1,785	-0.06%
2022/05/11	1	43.15	1	42.50	42.50	0	1,782	0.00%
2022/05/10	0	0.00	1	42.80	43.40	-1	1,764	-0.06%
2022/05/05	10	45.87	2	45.75	45.75	8	1,706	0.47%
2022/05/04	1	46.90	1	45.90	45.80	0	1,685	0.00%
2022/05/03	1	47.65	0	0.00	47.75	1	1,639	0.06%
2022/04/29	1	47.75	1	47.65	47.40	0	1,646	0.00%
2022/04/28	1	47.40	2	47.33	47.25	-1	1,654	-0.06%
2022/04/27	2	47.25	1	47.35	46.95	1	1,650	0.06%
2022/04/26	1	48.95	1	48.60	48.60	0	1,630	0.00%
2022/04/25	1	49.05	0	0.00	48.20	1	1,627	0.06%
2022/04/22	1	50.00	0	0.00	49.95	1	1,607	0.06%
2022/04/21	2	50.55	0	0.00	50.40	2	1,612	0.12%
2022/04/20	2	50.40	2	50.30	50.40	0	1,577	0.00%
2022/04/19	1	49.25	5	49.19	49.65	-4	1,530	-0.26%
2022/04/18	1	48.35	2	48.40	48.40	-1	1,519	-0.07%
2022/04/15	1	49.05	4	49.00	48.80	-3	1,523	-0.20%
2022/04/14	2.5	49.04	2	48.95	48.90	0.5	1,554	0.03%
2022/04/13	1	48.55	1	48.40	48.55	0	1,568	0.00%
2022/04/12	1	47.80	1	47.70	47.85	0	1,602	0.00%
2022/04/11	1	48.65	1	47.80	47.80	0	1,626	0.00%
2022/04/08	1	48.25	0	0.00	48.20	1	1,658	0.06%
2022/04/07	1	48.65	0	0.00	47.90	1	1,710	0.06%
2022/04/06	1	49.15	1	49.15	49.15	0	1,868	0.00%
2022/04/01	5	49.36	1	49.30	49.35	4	1,886	0.21%
2022/03/31	0.5	50.00	0	0.00	49.70	0.5	1,917	0.03%
2022/03/30	2.5	49.70	2	50.20	50.20	0.5	1,983	0.03%
2022/03/28	1	49.25	0	0.00	49.10	1	1,958	0.05%
2022/03/25	2	49.65	1	49.60	49.25	1	1,967	0.05%
2022/03/24	1	49.25	0	0.00	49.50	1	1,976	0.05%
2022/03/23	2	49.33	2	49.68	49.15	0	2,025	0.00%
2022/03/22	11	49.44	2	49.40	49.50	9	2,110	0.43%
2022/03/21	1	48.95	2	49.40	49.30	-1	2,122	-0.05%
2022/03/18	1	49.45	2	48.80	48.40	-1	2,142	-0.05%
2022/03/17	2	49.60	0	0.00	49.35	2	2,134	0.09%
2022/03/16	4	49.46	1	49.75	49.50	3	2,147	0.14%
2022/03/15	3	49.13	1.1	49.16	49.00	1.9	2,170	0.09%
2022/03/14	1	49.35	1	49.35	49.35	0	2,218	0.00%
2022/03/11	0.1	48.50	3	48.42	48.40	-2.9	2,244	-0.13%
2022/03/10	4	48.46	1	48.80	48.35	3	2,323	0.13%
2022/03/09	6	47.75	11	47.80	48.30	-5	2,435	-0.21%
2022/03/08	2	45.43	0	0.00	44.70	2	2,688	0.07%
2022/03/07	6	46.04	0	0.00	46.00	6	2,710	0.22%
2022/03/04	5	47.77	5	48.06	47.60	0	2,750	0.00%
2022/03/03	3	46.62	0	0.00	46.70	3	2,736	0.11%
2022/03/01	1	46.10	0	0.00	46.40	1	2,866	0.03%
2022/02/25	0	0.00	1	45.40	45.40	-1	3,005	-0.03%
2022/02/24	3	46.20	1	45.50	45.50	2	3,275	0.06%
2022/02/23	1	46.75	0	0.00	46.90	1	3,369	0.03%
2022/02/21	1	47.10	1	47.10	47.10	0	3,374	0.00%
2022/02/18	1	46.90	1	46.80	47.00	0	3,388	0.00%
2022/02/17	2	47.08	2	47.05	46.85	0	3,398	0.00%
2022/02/16	1	47.05	1	46.80	46.80	0	3,403	0.00%
2022/02/14	0	0.00	1	47.15	46.35	-1	3,413	-0.03%
2022/02/11	1	47.15	0	0.00	47.50	1	3,426	0.03%
2022/01/26	1	45.15	1	44.80	44.80	0	3,474	0.00%
2022/01/17	1	46.95	0	47.15	47.15	1	3,453	0.03%
2022/01/14	2	46.38	3	46.23	46.35	-1	3,450	-0.03%
2022/01/13	2	47.30	0	0.00	46.95	2	3,435	0.06%
2022/01/12	1	47.25	2	46.85	46.80	-1	3,438	-0.03%
2022/01/11	0	0.00	2	47.20	47.05	-2	3,424	-0.06%
2022/01/10	1	47.15	1	47.60	48.05	0	3,397	0.00%
2022/01/07	8	47.68	4	47.35	47.30	4	3,382	0.12%
2022/01/06	4	48.25	1	48.25	48.15	3	3,342	0.09%
2022/01/05	0	0.00	1	48.80	48.85	-1	3,313	-0.03%
2022/01/04	6	49.58	0	0.00	49.35	6	3,280	0.18%
2022/01/03	3.1	50.42	0	0.00	49.50	3.1	3,252	0.09%
2021/12/30	1	50.70	0	0.00	50.70	1	3,209	0.03%
2021/12/29	28.1	50.93	20	50.02	51.00	8.1	3,153	0.26%
2021/12/27	2	49.50	2	49.50	49.55	0	2,955	0.00%
2021/12/24	30	49.45	3	49.57	49.35	27	2,929	0.92%
2021/12/23	2	48.53	0	0.00	48.60	2	2,836	0.07%
2021/12/22	0	0.00	1	48.60	48.50	-1	2,834	-0.04%
2021/12/21	1	48.50	2	48.60	48.50	-1	2,823	-0.04%
2021/12/20	1	48.70	2	48.63	48.50	-1	2,804	-0.04%
2021/12/17	5	48.65	5	48.64	48.80	0	2,782	0.00%
2021/12/16	4	49.31	8	49.53	49.85	-4	2,709	-0.15%
2021/12/15	1	49.00	1	48.15	48.20	0	2,603	0.00%
2021/12/14	2	48.83	1	48.55	48.55	1	2,577	0.04%
2021/12/13	2	48.95	2	49.05	48.85	0	2,526	0.00%
2021/12/10	0	0.00	4	48.60	49.15	-4	2,501	-0.16%
2021/12/09	2	48.33	1	48.40	48.30	1	2,450	0.04%
2021/12/08	4	49.25	4	49.36	49.00	0	2,383	0.00%
2021/12/07	6	49.92	1	50.20	49.65	5	2,295	0.22%
2021/12/06	3	49.62	1	49.50	49.20	2	2,207	0.09%
2021/12/03	5	49.10	2	49.23	49.60	3	2,123	0.14%
2021/12/02	35	48.94	7	49.26	48.65	28	1,971	1.42%
2021/12/01	1	47.15	0	0.00	47.15	1	1,611	0.06%
2021/11/30	0	0.00	12	46.70	46.50	-12	1,580	-0.76%
2021/11/29	1	45.60	0	0.00	45.80	1	1,559	0.06%
2021/11/26	0	0.00	6	46.67	46.15	-6	1,518	-0.40%
2021/11/24	13	45.72	1	46.00	46.00	12	1,473	0.81%
2021/11/23	21	45.74	32	47.16	47.05	-11	1,332	-0.83%
2021/11/22	2	45.00	2	44.10	45.45	0	1,066	0.00%
2021/11/19	1	42.95	0	0.00	42.90	1	1,024	0.10%
2021/11/12	8	43.10	0	0.00	43.00	8	1,104	0.72%
2021/11/11	5	43.07	0	0.00	43.05	5	1,115	0.45%
2021/11/03	0	0.00	1	43.50	43.50	-1	1,206	-0.08%
2021/10/29	0	0.00	1	41.75	41.75	-1	1,170	-0.09%
2021/10/21	1	41.25	0	0.00	42.00	1	1,280	0.08%
2021/10/15	0	0.00	3	40.17	40.30	-3	1,384	-0.22%
2021/10/14	0	0.00	1	39.35	39.60	-1	1,441	-0.07%
2021/10/06	1	39.70	0	0.00	39.70	1	1,709	0.06%
2021/09/08	1	43.10	0	0.00	42.80	1	2,069	0.05%
2021/09/07	1	44.35	0	0.00	44.10	1	2,073	0.05%
2021/09/02	0	0.00	1	45.00	44.75	-1	2,191	-0.05%
2021/08/31	1	43.95	0	0.00	44.35	1	2,153	0.05%
2021/08/25	2	42.70	0	0.00	42.60	2	2,121	0.09%
2021/08/24	1	41.75	0	0.00	41.35	1	2,072	0.05%
2021/08/19	0	0.00	1	43.50	43.15	-1	2,115	-0.05%
2021/08/18	0	0.00	1	43.60	44.00	-1	2,101	-0.05%
2021/08/13	0	0.00	2	45.45	44.90	-2	2,080	-0.10%
2021/08/10	2	47.15	2	46.70	46.75	0	2,098	0.00%
2021/08/09	0	0.00	1	47.85	47.95	-1	2,127	-0.05%
2021/08/06	0	0.00	1	47.40	47.30	-1	2,126	-0.05%
2021/08/05	1	47.55	0	0.00	47.85	1	2,189	0.05%
2021/08/03	0	0.00	1	47.25	47.20	-1	2,321	-0.04%
2021/08/02	1	47.30	2	47.40	47.50	-1	2,448	-0.04%
2021/07/30	0	0.00	2	47.08	47.00	-2	2,500	-0.08%
2021/07/28	3	46.60	0	0.00	46.50	3	2,525	0.12%
2021/07/27	1	47.55	0	0.00	46.90	1	2,579	0.04%
2021/07/23	0	0.00	5	47.20	47.30	-5	2,650	-0.19%
2021/07/22	4	47.70	3	47.55	47.30	1	2,730	0.04%
2021/07/20	6	47.26	10	47.20	46.95	-4	2,865	-0.14%
2021/07/19	6	47.86	5	48.20	48.10	1	2,857	0.03%
2021/07/16	0	0.00	1	47.45	48.00	-1	2,843	-0.04%
2021/07/12	1	46.30	2	46.35	46.45	-1	2,936	-0.03%
2021/07/08	4	46.21	3	46.37	46.20	1	2,960	0.03%
2021/07/07	3	46.10	0	0.00	46.10	3	3,009	0.10%
2021/07/05	0	0.00	1	46.00	45.90	-1	3,086	-0.03%
2021/07/02	1	45.20	0	0.00	45.10	1	3,166	0.03%
2021/07/01	7	45.24	0	0.00	44.95	7	3,180	0.22%
2021/06/30	0	0.00	2	45.90	45.90	-2	3,178	-0.06%
2021/06/29	4	45.36	1	45.15	45.10	3	3,161	0.09%
2021/06/28	10	44.65	20	45.10	45.90	-10	3,144	-0.32%
2021/06/25	0	0.00	6	43.99	43.70	-6	3,085	-0.19%
2021/06/24	1	43.65	0	0.00	43.65	1	3,118	0.03%
2021/06/21	0	0.00	3	43.38	43.35	-3	3,139	-0.10%
2021/06/18	0	0.00	1	43.95	43.70	-1	3,156	-0.03%
2021/06/16	0	0.00	2	43.85	43.35	-2	3,179	-0.06%
2021/06/11	1	44.75	0	0.00	44.50	1	3,218	0.03%
2021/06/10	2	43.50	0	0.00	44.45	2	3,320	0.06%
2021/06/09	1	42.55	1	42.10	42.55	0	3,290	0.00%
2021/06/03	1	42.80	0	0.00	42.80	1	3,562	0.03%
2021/06/02	1	43.35	0	0.00	42.55	1	3,572	0.03%
2021/06/01	13	42.90	0	0.00	43.25	13	3,571	0.36%
2021/05/31	0	0.00	6	42.42	42.65	-6	3,606	-0.17%
2021/05/27	1	41.55	0	0.00	42.70	1	3,626	0.03%
2021/05/26	1	42.15	0	42.30	42.25	1	3,627	0.03%
2021/05/25	1	42.40	1	42.15	42.25	0	3,663	0.00%
2021/05/21	1	41.30	1	41.30	41.40	0	3,762	0.00%
2021/05/19	0	0.00	6	41.35	41.50	-6	3,820	-0.16%
2021/05/18	1	40.35	0	0.00	40.70	1	3,833	0.03%
2021/05/17	9	39.67	11	38.94	38.40	-2	3,824	-0.05%
2021/05/13	3	40.78	3	42.07	41.70	0	3,741	0.00%
2021/05/12	7	44.22	1	42.80	43.05	6	3,675	0.16%
2021/05/11	4	47.43	13	46.68	46.65	-9	3,625	-0.25%
2021/05/10	11	49.74	0	0.00	49.05	11	3,578	0.31%
2021/05/07	3	47.43	4	48.98	49.00	-1	3,456	-0.03%
2021/05/05	1	47.35	0.4	47.27	46.80	0.6	3,379	0.02%
2021/05/03	0	0.00	2	49.75	49.40	-2	3,329	-0.06%
2021/04/29	2	51.20	3	51.33	51.20	-1	3,286	-0.03%
2021/04/28	5	52.10	2	52.05	52.40	3	3,255	0.09%
2021/04/27	9	51.76	0	0.00	52.10	9	3,221	0.28%
2021/04/26	3	50.73	5	50.30	51.20	-2	3,112	-0.06%
2021/04/23	5	49.00	0	0.00	49.50	5	3,069	0.16%
2021/04/22	1	50.00	2	49.65	49.00	-1	3,058	-0.03%
2021/04/21	2	50.65	1	50.90	51.00	1	3,010	0.03%
2021/04/20	2	50.35	9	50.16	50.50	-7	2,962	-0.24%
2021/04/19	0	0.00	1	48.76	49.15	-1	2,948	-0.03%
2021/04/16	2	48.35	6.1	48.02	48.25	-4.1	2,934	-0.14%
2021/04/15	0	0.00	3.1	47.35	47.40	-3.1	2,928	-0.10%
2021/04/14	2	46.58	7	47.35	47.30	-5	2,945	-0.17%
2021/04/12	0	0.00	1	48.50	48.70	-1	2,932	-0.03%
2021/04/09	5.1	48.24	3	48.30	48.00	2.1	2,896	0.07%
2021/04/08	12	48.10	0	0.00	49.20	12	2,818	0.43%
2021/04/06	4	47.30	0	0.00	47.40	4	2,722	0.15%
2021/04/01	1	47.35	0	0.00	47.40	1	2,711	0.04%
2021/03/31	2	47.75	6	47.35	47.40	-4	2,711	-0.15%
2021/03/29	0	0.00	6	47.55	47.55	-6	2,695	-0.22%
2021/03/26	1	46.30	0	0.00	46.40	1	2,670	0.04%
2021/03/25	0	0.00	0.1	46.45	46.05	-0.1	2,686	0.00%
2021/03/23	0	0.00	0	47.00	46.30	0	2,685	0.00%
2021/03/18	0	0.00	1	47.70	47.45	-1	2,684	-0.04%
2021/03/16	1	47.00	0	0.00	47.55	1	2,723	0.04%
2021/03/15	3	45.85	1	46.20	46.10	2	2,615	0.08%
2021/03/12	0	0.00	2	46.00	46.05	-2	2,647	-0.08%
2021/03/11	9	47.07	5	46.51	46.65	4	2,776	0.14%
2021/03/10	2	47.05	0	0.00	47.40	2	2,775	0.07%
2021/03/08	0	0.00	2	45.60	45.40	-2	2,724	-0.07%
2021/03/03	0	0.00	1	45.40	45.70	-1	2,737	-0.04%
2021/03/02	0	0.00	1	45.40	45.30	-1	2,723	-0.04%
2021/02/26	0	0.00	1	45.10	45.25	-1	2,714	-0.04%
2021/02/22	1	43.90	0	0.00	44.15	1	2,748	0.04%
2021/02/17	3	42.30	7	42.08	42.20	-4	2,696	-0.15%
2021/02/01	1	40.50	0	0.00	40.55	1	2,985	0.03%
2021/01/26	1	41.65	0	0.00	41.65	1	3,121	0.03%
2021/01/22	0	0.00	0.1	41.45	41.35	-0.1	3,087	0.00%
2021/01/21	0	0.00	0.3	41.29	41.15	-0.3	3,093	-0.01%
2021/01/14	0	0.00	1	44.75	44.95	-1	3,040	-0.03%
2021/01/12	5	45.03	1	45.50	44.25	4	2,974	0.13%
2021/01/11	0	0.00	1	44.50	44.80	-1	2,933	-0.03%
2021/01/08	1	44.15	1	44.10	43.75	0	2,910	0.00%
2021/01/07	2	43.55	1	44.00	44.05	1	2,898	0.03%
2021/01/06	3	44.03	0	0.00	43.55	3	2,879	0.10%
2021/01/05	0	0.00	1	43.80	44.55	-1	2,817	-0.04%
2020/12/31	1	43.25	0	0.00	43.35	1	2,778	0.04%
2020/12/29	1	43.10	0	0.00	42.85	1	2,763	0.04%
2020/12/24	0	0.00	1	43.40	43.15	-1	2,735	-0.04%
2020/12/23	0	0.00	1	42.35	42.55	-1	2,714	-0.04%
2020/12/18	1	42.30	0	0.00	42.30	1	2,735	0.04%
2020/12/10	1	46.20	1	46.20	44.70	0	2,658	0.00%
2020/12/09	1	46.35	0	0.00	46.00	1	2,599	0.04%
2020/12/07	0	0.00	1	46.05	46.70	-1	2,543	-0.04%
2020/12/04	1	45.00	0	0.00	45.40	1	2,382	0.04%
2020/12/03	0	0.00	11	44.28	43.85	-11	2,345	-0.47%
2020/12/02	0	0.00	1	44.00	43.60	-1	2,418	-0.04%
2020/12/01	0	0.00	3	43.27	43.80	-3	2,532	-0.12%
2020/11/26	0	0.00	4	42.40	42.40	-4	2,714	-0.15%
2020/11/24	4	43.41	7	43.56	43.40	-3	2,814	-0.11%
2020/11/23	1	42.90	3	42.68	42.90	-2	2,741	-0.07%
2020/11/20	2	42.60	1	42.45	42.50	1	2,711	0.04%
2020/11/19	3	42.65	1	43.15	42.50	2	2,680	0.07%
2020/11/13	2	41.65	13	41.73	41.75	-11	2,744	-0.40%
2020/11/12	0	0.00	10	41.75	41.45	-10	2,788	-0.36%
2020/11/11	1	42.20	1	42.15	42.25	0	2,796	0.00%
2020/11/10	8	42.40	14	41.90	42.00	-6	2,788	-0.22%
2020/11/09	11	42.06	9	42.03	41.70	2	2,744	0.07%
2020/11/06	5	41.69	0	0.00	41.85	5	2,629	0.19%
2020/11/05	1	40.60	1	41.30	40.75	0	2,578	0.00%
2020/11/04	2	40.30	1	40.55	40.55	1	2,605	0.04%
2020/11/03	12	40.75	1	41.00	40.50	11	2,676	0.41%
2020/10/30	0	0.00	7	40.05	39.55	-7	2,871	-0.24%
2020/10/28	1	40.10	0	0.00	39.95	1	2,879	0.03%
2020/10/27	1	40.55	5	40.50	40.30	-4	2,864	-0.14%
2020/10/23	0	0.00	2	39.60	39.45	-2	2,813	-0.07%
2020/10/16	0	0.00	1	39.25	38.75	-1	2,885	-0.03%
2020/10/15	0	0.00	1	39.20	38.85	-1	2,895	-0.03%
2020/10/14	0	0.00	1	38.80	38.85	-1	2,901	-0.03%
2020/10/12	3	38.67	4	38.70	38.35	-1	3,055	-0.03%
2020/10/08	0	0.00	2	38.55	38.30	-2	3,084	-0.06%
2020/10/07	1	38.40	2	38.45	38.40	-1	3,132	-0.03%
2020/10/06	2	38.45	3	38.40	38.50	-1	3,184	-0.03%
2020/10/05	0	0.00	2	38.10	38.10	-2	3,219	-0.06%
2020/09/30	0	0.00	6	37.65	37.75	-6	3,319	-0.18%
2020/09/29	1	37.40	0	0.00	37.50	1	3,416	0.03%
2020/09/28	2	37.45	0	0.00	37.35	2	3,503	0.06%
2020/09/25	5	37.50	0	0.00	37.05	5	3,597	0.14%
2020/09/24	2	37.83	0	0.00	37.75	2	3,600	0.06%
2020/09/18	0	0.00	1	40.00	39.95	-1	3,611	-0.03%
2020/09/15	1	39.65	0	0.00	39.80	1	3,606	0.03%
2020/09/14	0	0.00	1	40.05	39.80	-1	3,626	-0.03%
2020/09/11	1	39.70	1	39.30	39.15	0	3,630	0.00%
2020/09/10	1	40.40	1	40.20	40.15	0	3,598	0.00%
2020/09/09	8	39.80	15	39.91	40.35	-7	3,577	-0.20%
2020/09/08	5	40.69	8	40.20	40.20	-3	3,557	-0.08%
2020/09/07	20	41.98	1	42.15	41.60	19	3,515	0.54%
2020/09/04	7	40.94	7	41.87	42.70	0	3,435	0.00%
2020/09/03	5	41.47	25	41.76	41.90	-20	3,382	-0.59%
2020/09/02	9	40.04	0	0.00	40.05	9	3,205	0.28%
2020/09/01	2	39.93	2	39.65	40.30	0	3,240	0.00%
2020/08/31	4	40.41	21.5	40.32	40.45	-17.5	3,253	-0.54%
2020/08/27	2	38.65	0	0.00	38.55	2	3,153	0.06%
2020/08/26	0	0.00	1	38.40	38.60	-1	3,150	-0.03%
2020/08/24	11	37.90	0	0.00	38.10	11	3,140	0.35%
2020/08/21	1	37.70	1	37.90	38.15	0	3,150	0.00%
2020/08/20	10	37.64	7	38.46	37.30	3	3,144	0.10%
2020/08/19	11.5	40.40	21	39.75	39.55	-9.5	3,058	-0.31%
2020/08/18	16	39.94	0	0.00	40.10	16	2,961	0.54%
2020/08/17	4	39.49	10	39.40	39.35	-6	2,871	-0.21%
2020/08/13	0	0.00	13	39.40	39.25	-13	2,801	-0.46%
2020/08/12	1	38.90	1	38.95	38.85	0	2,743	0.00%
2020/08/11	0	0.00	2	39.00	39.15	-2	2,715	-0.07%
2020/08/10	0	0.00	2	39.60	38.90	-2	2,686	-0.07%
2020/08/07	11	39.30	1	38.95	39.25	10	2,659	0.38%
2020/08/06	5	39.16	4	38.60	38.70	1	2,595	0.04%
2020/08/05	2	37.90	1	37.20	38.15	1	2,456	0.04%
2020/08/04	1	36.50	1	36.85	36.50	0	2,386	0.00%
2020/07/30	1	35.30	0	0.00	35.30	1	2,384	0.04%
2020/07/22	0	0.00	1	37.70	37.60	-1	2,412	-0.04%
2020/07/21	5	37.60	5	37.50	37.50	0	2,410	0.00%
2020/07/17	0	0.00	15	37.75	37.65	-15	2,426	-0.62%
2020/07/16	19	38.23	16	38.00	38.00	3	2,412	0.12%
2020/07/14	2	38.00	15	38.00	37.65	-13	2,279	-0.57%
2020/07/13	1	37.40	4	37.25	38.30	-3	2,248	-0.13%
2020/07/10	1	37.55	0	0.00	37.35	1	2,257	0.04%
2020/07/09	9	38.36	5	38.10	38.00	4	2,233	0.18%
2020/07/08	2	40.18	0	0.00	40.20	2	2,138	0.09%
2020/07/07	35	40.31	0	0.00	40.10	35	2,056	1.70%
2020/07/06	20	40.35	38	40.22	40.35	-18	2,010	-0.90%
2020/07/02	0	0.00	7	39.00	38.95	-7	1,972	-0.35%
2020/06/24	0	0.00	1	38.05	38.00	-1	1,931	-0.05%
2020/06/23	0	0.00	1	37.70	37.80	-1	1,948	-0.05%
2020/06/19	1	37.70	0	0.00	37.70	1	1,968	0.05%
2020/06/17	4	37.45	0	0.00	37.40	4	1,955	0.20%
2020/06/12	1	37.20	4	37.40	37.50	-3	2,057	-0.15%
2020/06/10	2	39.00	3	38.90	38.85	-1	2,073	-0.05%
2020/06/08	20	38.60	0	0.00	38.65	20	2,085	0.96%
2020/06/05	12	38.31	0	0.00	38.80	12	2,038	0.59%
2020/05/28	1	36.00	0	0.00	36.15	1	1,946	0.05%
2020/05/27	0	0.00	10	36.20	36.15	-10	1,940	-0.52%
2020/05/26	1	36.20	0	0.00	36.25	1	1,944	0.05%
2020/05/25	1	35.60	0	0.00	36.10	1	1,953	0.05%
2020/05/21	1	36.85	0	0.00	36.70	1	1,972	0.05%
2020/05/12	1	37.10	0	0.00	37.15	1	1,965	0.05%
2020/05/08	1	38.05	15	37.90	38.00	-14	1,929	-0.73%
2020/05/06	1	37.30	0	0.00	37.30	1	1,921	0.05%
2020/05/05	15	37.57	0	0.00	37.50	15	1,920	0.78%
2020/04/21	0	0.00	4	34.75	34.35	-4	1,881	-0.21%
2020/04/17	1	35.50	1	35.55	35.10	0	1,892	0.00%
2020/04/15	11	35.56	0	0.00	35.20	11	1,867	0.59%
2020/04/07	0	0.00	2	31.23	31.80	-2	2,036	-0.10%
2020/03/27	2	30.20	0	0.00	29.55	2	2,127	0.09%
2020/03/26	0	0.00	10	30.00	29.80	-10	2,147	-0.47%
2020/03/25	14	29.74	0	0.00	29.60	14	2,303	0.61%
2020/03/20	2	28.30	0	0.00	28.40	2	2,326	0.09%
2020/03/18	0	29.20	0	0.00	28.60	0	2,311	0.00%
2020/03/17	5	29.62	5	28.65	28.65	0	2,324	0.00%
2020/03/13	5	28.50	47	28.52	29.25	-42	2,295	-1.83%
2020/03/12	4	33.73	0	0.00	31.60	4	2,293	0.17%
2020/03/10	6	34.85	0	0.00	35.55	6	2,327	0.26%
2020/03/05	11	37.61	0	0.00	37.70	11	2,369	0.46%
2020/02/25	3	39.40	3	39.40	39.40	0	2,350	0.00%
2020/02/14	0	0.00	1	38.75	38.70	-1	2,292	-0.04%
2020/02/13	1	38.50	7	38.60	38.25	-6	2,292	-0.26%
2020/02/12	0	0.00	9	38.40	38.35	-9	2,313	-0.39%
2020/02/11	8	38.00	17	37.81	37.95	-9	2,304	-0.39%
2020/02/05	8	38.49	5	38.00	38.00	3	2,314	0.13%
2020/02/04	0	0.00	1	37.85	38.70	-1	2,318	-0.04%
2020/02/03	2	36.23	0	0.00	37.10	2	2,340	0.09%
2020/01/31	5	38.41	0	0.00	38.50	5	2,324	0.22%
2020/01/30	8	38.98	0	0.00	38.50	8	2,327	0.34%
2020/01/17	1	42.65	0	0.00	42.65	1	2,289	0.04%
2020/01/16	2	42.75	0	0.00	42.80	2	2,304	0.09%
2020/01/06	0	0.00	0	44.00	44.00	0	2,279	0.00%
2020/01/03	11	44.10	0	0.00	44.30	11	2,241	0.49%
2019/12/31	2	43.70	0	0.00	44.05	2	2,082	0.10%
2019/12/30	0	0.00	10	44.55	44.65	-10	2,044	-0.49%
2019/12/26	5	43.40	0	0.00	42.75	5	1,943	0.26%
2019/12/20	2	44.70	7	43.76	43.35	-5	1,974	-0.25%
2019/12/19	0	0.00	1	43.95	43.95	-1	1,810	-0.06%
2019/12/18	0	0.00	6	43.58	43.85	-6	1,777	-0.34%
2019/12/17	0	0.00	5	43.38	43.15	-5	1,746	-0.29%
2019/12/13	1	42.60	3	42.40	42.50	-2	1,681	-0.12%
2019/12/12	1	42.50	0	0.00	42.30	1	1,649	0.06%
2019/12/10	1	41.20	1	41.80	42.10	0	1,579	0.00%
2019/12/09	4	42.31	3	41.92	41.70	1	1,550	0.06%
2019/12/06	2	41.25	6	41.40	41.65	-4	1,494	-0.27%
2019/12/05	4	40.40	9	40.28	40.25	-5	1,436	-0.35%
2019/12/04	1	40.35	2	40.45	40.40	-1	1,471	-0.07%
2019/12/03	1	40.05	0	0.00	40.15	1	1,441	0.07%
2019/12/02	0	0.00	4	39.35	39.35	-4	1,401	-0.29%
2019/11/29	0	0.00	2	39.90	39.70	-2	1,406	-0.14%
2019/11/28	0	0.00	7	39.94	39.80	-7	1,418	-0.49%
2019/11/27	0	0.00	6	39.85	39.95	-6	1,472	-0.41%
2019/11/26	6	39.75	0	0.00	39.85	6	1,468	0.41%
2019/11/20	2	39.15	0	0.00	39.15	2	1,460	0.14%
2019/11/18	4	38.80	19	38.99	38.95	-15	1,476	-1.02%
2019/11/15	3	38.92	0	0.00	38.85	3	1,482	0.20%
2019/11/14	4	39.10	2	39.15	39.15	2	1,486	0.13%
2019/11/13	6	39.30	0	0.00	39.30	6	1,499	0.40%
2019/11/11	4	38.98	0	0.00	38.60	4	1,525	0.26%
2019/11/06	1	39.60	0	0.00	39.55	1	1,513	0.07%
2019/11/04	5	40.16	6	40.08	40.10	-1	1,518	-0.07%
2019/11/01	4	39.95	3	40.20	40.10	1	1,513	0.07%
2019/10/31	4	39.80	1	40.30	40.90	3	1,505	0.20%
2019/10/30	4	39.78	3	40.00	40.15	1	1,471	0.07%
2019/10/29	0	0.00	1	40.55	40.00	-1	1,458	-0.07%
2019/10/25	3	41.40	3	41.80	41.20	0	1,472	0.00%
2019/10/24	0	0.00	3	41.63	41.60	-3	1,460	-0.21%
2019/10/23	2	41.13	1	41.40	41.00	1	1,439	0.07%
2019/10/21	5	41.21	0	0.00	41.35	5	1,426	0.35%
2019/10/18	1	40.20	0	0.00	40.35	1	1,372	0.07%
2019/10/16	7	39.91	4	39.75	39.75	3	1,360	0.22%
2019/10/15	3	40.25	5	40.60	39.95	-2	1,370	-0.15%
2019/10/08	0	0.00	8	40.13	40.10	-8	1,355	-0.59%
2019/10/04	5	40.05	4	39.81	39.80	1	1,377	0.07%
2019/10/03	0	0.00	2	40.00	40.05	-2	1,509	-0.13%
2019/10/02	11	40.43	9	40.54	40.50	2	1,608	0.12%
2019/10/01	8	40.73	1	40.70	40.90	7	1,644	0.43%
2019/09/27	5	39.40	0	0.00	39.40	5	1,621	0.31%
2019/09/26	0	0.00	1	39.80	39.05	-1	1,632	-0.06%
2019/09/17	1	39.60	0	0.00	39.45	1	1,739	0.06%
2019/09/09	5	39.97	0	0.00	39.65	5	1,939	0.26%
2019/09/06	14	40.94	3	40.65	40.60	11	1,926	0.57%
2019/09/05	5	42.40	0	0.00	42.05	5	1,903	0.26%
2019/09/03	2	41.80	0	0.00	41.65	2	1,960	0.10%
2019/09/02	4	41.35	4	41.80	41.85	0	1,963	0.00%
2019/08/30	2	42.05	36	42.35	41.40	-34	1,962	-1.73%
2019/08/27	0	0.00	1	40.95	40.25	-1	1,922	-0.05%
2019/08/26	1	40.60	0	0.00	40.50	1	1,925	0.05%
2019/08/22	1	41.40	0	0.00	41.35	1	1,952	0.05%
2019/08/12	1	39.15	1	39.45	40.00	0	1,965	0.00%
2019/08/08	0	0.00	0	39.05	38.85	0	1,975	0.00%
2019/08/07	8	39.11	0	0.00	38.50	8	1,984	0.40%
2019/08/06	1	38.20	0	0.00	39.45	1	1,996	0.05%
2019/08/05	2	39.60	0	0.00	39.55	2	2,017	0.10%
2019/08/02	1	40.30	10	40.32	40.25	-9	2,051	-0.44%
2019/08/01	2	41.38	3	41.40	41.30	-1	2,063	-0.05%
2019/07/30	8	42.26	0	0.00	41.70	8	2,092	0.38%
2019/07/29	10	42.25	9	42.40	42.25	1	2,081	0.05%
2019/07/26	0	0.00	3	42.10	42.25	-3	2,089	-0.14%
2019/07/25	1	42.00	0	0.00	42.00	1	2,094	0.05%
2019/07/24	2	41.93	5	41.85	41.55	-3	2,117	-0.14%
2019/07/23	0	0.00	2	41.73	41.70	-2	2,189	-0.09%
2019/07/22	1	41.20	0	0.00	41.10	1	2,223	0.04%
2019/07/19	2	41.15	1	41.10	41.00	1	2,238	0.04%
2019/07/18	0	0.00	31	41.00	40.95	-31	2,274	-1.36%
2019/07/17	2	41.88	3	42.10	41.70	-1	2,295	-0.04%
2019/07/16	1	42.00	4	42.23	42.25	-3	2,368	-0.13%
2019/07/12	3	42.10	3	41.85	41.85	0	2,943	0.00%
2019/07/11	0	0.00	3	42.03	42.05	-3	3,046	-0.10%
2019/07/10	31	42.00	0	0.00	42.00	31	3,090	1.00%
2019/07/09	9	42.10	2	41.80	41.80	7	3,143	0.22%
2019/07/08	0	0.00	1	46.40	46.50	-1	3,069	-0.03%
2019/07/05	6	46.05	1	46.00	46.00	5	3,050	0.16%
2019/07/04	2	46.13	1	46.00	46.05	1	3,035	0.03%
2019/07/03	4	45.25	3	45.22	44.95	1	3,051	0.03%
2019/07/02	7	45.35	2	45.35	45.35	5	3,074	0.16%
2019/07/01	4	45.04	0	0.00	45.15	4	3,094	0.13%
2019/06/26	0	0.00	1	44.30	44.00	-1	3,467	-0.03%
2019/06/25	0	0.00	1	45.20	44.20	-1	3,672	-0.03%
2019/06/24	4	44.25	4	44.55	44.80	0	3,698	0.00%
2019/06/20	1	44.15	4	44.73	44.60	-3	3,710	-0.08%
2019/06/18	1	44.40	1	44.45	43.90	0	3,689	0.00%
2019/06/17	0	0.00	1	44.40	44.20	-1	3,652	-0.03%
2019/06/14	1	42.50	0	0.00	42.30	1	3,625	0.03%
2019/06/12	0	0.00	5	44.36	43.40	-5	3,652	-0.14%
2019/06/11	3	42.97	0	0.00	42.95	3	3,656	0.08%
2019/06/10	3	42.47	0	0.00	42.60	3	3,723	0.08%
2019/06/06	1	41.90	2	42.15	41.75	-1	3,746	-0.03%
2019/06/05	3	42.30	0	0.00	42.20	3	3,763	0.08%
2019/06/04	1	42.80	0	0.00	42.75	1	3,818	0.03%
2019/06/03	4	42.85	5	42.95	42.80	-1	3,876	-0.03%
2019/05/31	4	43.35	0	0.00	43.35	4	3,918	0.10%
2019/05/29	1	42.00	0	0.00	42.00	1	4,130	0.02%
2019/05/24	1	41.80	0	0.00	41.75	1	4,340	0.02%
2019/05/23	2	41.88	0	0.00	41.80	2	4,391	0.05%
2019/05/20	2	42.63	7	42.83	42.20	-5	4,785	-0.10%
2019/05/17	4	43.20	0	0.00	43.00	4	4,825	0.08%
2019/05/16	0	0.00	10	44.85	43.80	-10	4,877	-0.21%
2019/05/14	1	42.50	1	43.85	44.50	0	5,093	0.00%
2019/05/13	4	45.00	0	0.00	44.30	4	5,210	0.08%
2019/05/10	22	46.41	3	46.05	46.40	19	5,309	0.36%
2019/05/09	2	46.55	0	0.00	46.30	2	5,301	0.04%
2019/05/08	0	0.00	1	46.65	47.15	-1	5,339	-0.02%
2019/05/06	0	0.00	3	46.85	46.65	-3	5,445	-0.06%
2019/05/03	1	47.80	0	0.00	48.00	1	5,453	0.02%
2019/05/02	1	47.85	0	0.00	48.05	1	5,454	0.02%
2019/04/30	4	46.80	13	47.36	47.60	-9	5,452	-0.17%
2019/04/29	5	47.84	0	0.00	47.00	5	5,443	0.09%
2019/04/26	4	49.69	0	0.00	49.35	4	5,378	0.07%
2019/04/25	1	50.30	0	0.00	50.40	1	5,380	0.02%
2019/04/24	4	50.75	20	50.60	50.40	-16	5,410	-0.30%
2019/04/23	1	50.00	4	49.85	51.00	-3	5,414	-0.06%
2019/04/22	5	51.02	0	0.00	50.40	5	5,390	0.09%
2019/04/19	10	52.19	5	52.40	51.50	5	5,344	0.09%
2019/04/18	5	52.86	16	53.70	51.90	-11	5,217	-0.21%
2019/04/17	4	52.00	2	52.00	52.10	2	4,912	0.04%
2019/04/16	5	51.00	10	50.88	51.20	-5	4,821	-0.10%
2019/04/15	25	51.65	1	52.30	50.80	24	4,788	0.50%
2019/04/12	4	50.90	0	0.00	51.20	4	4,768	0.08%
2019/04/09	5	50.70	3	51.10	50.40	2	4,635	0.04%
2019/04/03	0	0.00	4	49.45	49.90	-4	4,572	-0.09%
2019/04/02	5	49.61	0	0.00	49.20	5	4,554	0.11%
2019/04/01	14	50.51	43	50.41	49.55	-29	4,514	-0.64%
2019/03/29	2	51.00	2	52.20	51.00	0	4,422	0.00%
2019/03/28	0	0.00	2	49.90	50.20	-2	4,217	-0.05%
2019/03/27	1	48.30	22	49.15	49.10	-21	4,070	-0.52%
2019/03/26	0	0.00	2	48.33	47.95	-2	4,058	-0.05%
2019/03/25	2	47.88	0	0.00	47.95	2	4,079	0.05%
2019/03/22	0	0.00	7	48.84	48.85	-7	4,131	-0.17%
2019/03/21	2	48.28	2.1	48.10	48.00	-0.1	4,149	0.00%
2019/03/20	0	0.00	1	47.80	48.15	-1	4,213	-0.02%
2019/03/19	4	47.79	0	0.00	47.70	4	4,255	0.09%
2019/03/18	4	47.95	0	0.00	47.80	4	4,279	0.09%
2019/03/14	2	48.65	1	47.85	48.20	1	4,347	0.02%
2019/03/13	1.1	47.40	5	48.25	47.35	-3.9	4,420	-0.09%
2019/03/12	4	48.90	2	49.00	48.45	2	4,427	0.05%
2019/03/11	1	48.85	0	0.00	48.60	1	4,576	0.02%
2019/03/08	6	49.07	1	48.90	48.95	5	4,900	0.10%
2019/03/07	1	49.95	0	0.00	48.90	1	5,053	0.02%
2019/03/06	1	49.40	1	49.50	49.40	0	5,198	0.00%
2019/03/05	1	50.10	1	50.50	49.40	0	5,330	0.00%
2019/03/04	0	0.00	2	49.35	49.95	-2	5,322	-0.04%
2019/02/27	3	47.20	3	47.30	48.60	0	5,299	0.00%
2019/02/26	3	49.33	45	49.22	48.30	-42	5,304	-0.79%
2019/02/25	2	49.68	0	0.00	49.65	2	5,363	0.04%
2019/02/22	1	49.25	1	49.70	49.25	0	5,642	0.00%
2019/02/21	0	0.00	13	50.42	49.65	-13	5,740	-0.23%
2019/02/20	21	49.91	25	49.25	49.45	-4	6,090	-0.07%
2019/02/19	37	48.74	10	48.86	48.20	27	6,410	0.42%
2019/02/18	1	47.05	2	47.50	47.00	-1	6,365	-0.02%
2019/02/15	1	46.45	6	46.96	46.30	-5	6,500	-0.08%
2019/02/14	13	47.68	7	47.52	46.90	6	6,474	0.09%
2019/02/13	14	47.03	29	47.20	47.50	-15	6,440	-0.23%
2019/02/12	19	47.13	1	47.00	46.30	18	6,335	0.28%
2019/02/11	0	0.00	42	45.51	46.15	-42	6,297	-0.67%
2019/01/30	0	0.00	5	43.92	43.90	-5	6,298	-0.08%
2019/01/28	0	0.00	5	43.67	43.85	-5	6,408	-0.08%
2019/01/25	1	42.70	3	42.93	42.65	-2	6,668	-0.03%
2019/01/24	1	42.25	0	0.00	42.25	1	6,838	0.01%
2019/01/22	5	41.90	4	41.85	41.90	1	7,014	0.01%
2019/01/21	5	42.55	10	42.43	42.45	-5	7,070	-0.07%
2019/01/18	7	42.14	3	41.77	42.05	4	7,145	0.06%
2019/01/17	0	0.00	8	42.30	41.45	-8	7,253	-0.11%
2019/01/15	1	41.90	1	41.80	42.00	0	7,408	0.00%
2019/01/11	7	41.42	3	41.08	40.85	4	7,575	0.05%
2019/01/10	5	40.84	0	0.00	40.80	5	7,608	0.07%
2019/01/09	5	41.17	22	41.93	41.50	-17	7,678	-0.22%
2019/01/08	0	0.00	7	39.71	39.80	-7	7,699	-0.09%
2019/01/07	16	38.97	6	38.70	39.00	10	7,804	0.13%
2019/01/04	16	37.11	18	37.62	37.70	-2	8,013	-0.02%
2019/01/03	2	38.50	11	38.89	38.50	-9	8,106	-0.11%
2019/01/02	0	0.00	3	38.90	38.90	-3	8,227	-0.04%
2018/12/28	0	0.00	3	39.42	39.25	-3	8,464	-0.04%
2018/12/27	0	0.00	3	39.57	39.35	-3	8,678	-0.03%
2018/12/26	3	39.80	0	0.00	38.70	3	8,713	0.03%
2018/12/25	1	38.90	0	0.00	39.15	1	8,747	0.01%
2018/12/21	3	38.70	3	39.47	40.10	0	8,977	0.00%
2018/12/20	4	39.23	12	39.88	39.25	-8	9,028	-0.09%
2018/12/19	4	42.01	79	41.46	41.25	-75	9,063	-0.83%
2018/12/18	1	41.15	0	0.00	41.15	1	9,120	0.01%
2018/12/17	3	42.60	0	0.00	42.35	3	9,208	0.03%
2018/12/14	0	0.00	4	42.44	43.40	-4	9,231	-0.04%
2018/12/13	1	42.40	0	0.00	42.10	1	9,257	0.01%
2018/12/12	3	42.12	0	0.00	42.15	3	9,320	0.03%
2018/12/06	5	42.43	5	41.14	41.35	0	9,661	0.00%
2018/12/05	10	43.89	1	43.70	43.70	9	9,644	0.09%
2018/12/04	1	45.80	4	45.30	45.30	-3	9,765	-0.03%
2018/12/03	18	44.24	5	45.78	46.00	13	9,903	0.13%
2018/11/30	4	42.98	38	43.92	42.85	-34	9,702	-0.35%
2018/11/29	8	43.84	3	44.65	42.60	5	9,660	0.05%
2018/11/28	6	43.18	1	43.60	43.35	5	9,822	0.05%
2018/11/27	68	42.11	25	42.43	42.70	43	10,097	0.43%
2018/11/26	0	0.00	9	41.65	41.90	-9	10,169	-0.09%
2018/11/23	140	41.21	14	41.79	40.95	126	10,650	1.18%	大買/鉅額交易
2018/11/22	18	42.99	5	43.30	42.20	13	11,237	0.12%
2018/11/21	23	44.06	14	44.05	43.45	9	11,316	0.08%
2018/11/20	9	43.11	5	42.80	42.85	4	11,248	0.04%
2018/11/19	14	43.01	7	43.04	43.35	7	11,244	0.06%
2018/11/16	0	0.00	56	41.21	42.45	-56	10,913	-0.51%
2018/11/14	0	0.00	13	38.48	38.15	-13	10,558	-0.12%
2018/11/13	21	35.26	3	36.20	36.30	18	10,537	0.17%
2018/11/12	7	36.50	0	0.00	36.50	7	10,744	0.07%
2018/11/09	12	37.44	1	37.60	37.90	11	10,946	0.10%
2018/11/07	7	37.36	11	37.75	38.20	-4	11,387	-0.04%
2018/11/06	4	38.59	3	37.63	36.55	1	11,635	0.01%
2018/11/05	30	37.41	6	38.30	38.30	24	11,813	0.20%
2018/11/02	19	39.51	13	39.29	38.50	6	12,206	0.05%
2018/11/01	7	37.47	6	38.08	38.00	1	12,109	0.01%
2018/10/31	5	35.63	18	35.63	35.60	-13	12,270	-0.11%
2018/10/30	3	33.15	6	33.22	33.80	-3	12,463	-0.02%
2018/10/29	4	34.45	6	35.13	34.90	-2	12,819	-0.02%
2018/10/26	0	0.00	20	35.27	34.35	-20	13,108	-0.15%
2018/10/25	17	34.65	18	34.62	34.30	-1	13,319	-0.01%
2018/10/24	5	37.70	2	37.85	37.20	3	13,823	0.02%
2018/10/23	4	37.90	13	38.73	37.20	-9	14,375	-0.06%
2018/10/22	2	36.23	8	37.39	38.20	-6	14,660	-0.04%
2018/10/19	10	36.20	9	36.59	36.25	1	14,996	0.01%
2018/10/17	7	38.32	0	0.00	37.95	7	15,515	0.05%
2018/10/16	3	38.82	0	0.00	38.70	3	15,752	0.02%
2018/10/15	2	38.53	0	0.00	38.10	2	16,077	0.01%
2018/10/12	3	37.60	12	37.88	38.00	-9	16,424	-0.05%
2018/10/11	3	35.92	25	35.84	35.65	-22	16,551	-0.13%
2018/10/09	9	39.34	5	39.81	39.60	4	16,632	0.02%
2018/10/08	21	38.94	0	0.00	38.70	21	16,608	0.13%
2018/10/05	20	41.54	2	41.55	40.55	18	16,636	0.11%
2018/10/04	26	45.08	10	44.50	44.50	16	16,728	0.10%
2018/10/03	0	0.00	5	44.92	44.85	-5	16,756	-0.03%
2018/10/02	14	45.67	10	46.20	45.45	4	16,880	0.02%
2018/10/01	11	45.41	0	0.00	45.50	11	16,997	0.06%
2018/09/28	2	44.75	4	44.78	44.70	-2	17,123	-0.01%
2018/09/27	17	45.67	12	45.06	44.55	5	17,100	0.03%
2018/09/26	5	47.66	7	47.14	46.65	-2	17,279	-0.01%
2018/09/25	3	47.77	2	47.08	47.15	1	17,431	0.01%
2018/09/21	3	46.90	8	46.89	47.45	-5	17,599	-0.03%
2018/09/20	8	45.98	1	45.80	46.30	7	17,626	0.04%
2018/09/19	2	45.75	5	46.80	45.90	-3	17,739	-0.02%
2018/09/18	3	47.10	2	47.68	46.20	1	18,029	0.01%
2018/09/17	10	47.83	16	48.29	47.50	-6	18,147	-0.03%
2018/09/14	5	46.00	5	46.71	47.20	0	18,202	0.00%
2018/09/13	0	0.00	1	46.20	45.30	-1	18,300	-0.01%
2018/09/12	5	46.33	7	46.63	46.20	-2	18,486	-0.01%
2018/09/11	12	48.09	9	48.06	47.95	3	18,890	0.02%
2018/09/10	8	47.26	11	47.65	46.90	-3	19,253	-0.02%
2018/09/07	46	48.64	5	51.34	48.00	41	19,522	0.21%
2018/09/06	36	52.15	36	52.26	51.40	0	19,801	0.00%
2018/09/05	9	52.18	15	51.98	51.70	-6	20,055	-0.03%
2018/09/04	28	52.55	41	52.94	52.50	-13	20,382	-0.06%
2018/09/03	88	54.75	34	56.22	53.20	54	20,383	0.26%
2018/08/31	24	58.84	15	58.85	59.10	9	20,235	0.04%
2018/08/30	26	58.64	23	58.42	59.50	3	20,644	0.01%
2018/08/29	14	57.59	46	57.59	58.60	-32	20,528	-0.16%
2018/08/28	31	54.17	17	54.36	53.70	14	20,044	0.07%
2018/08/27	16	53.88	37	53.66	53.60	-21	20,136	-0.10%
2018/08/24	13	51.62	12	51.93	51.20	1	20,142	0.00%
2018/08/23	15	51.35	6	51.55	50.90	9	20,315	0.04%
2018/08/22	3	52.53	0	0.00	52.80	3	20,443	0.01%
2018/08/21	7	53.26	10	53.46	53.30	-3	20,954	-0.01%
2018/08/20	18	52.02	22	52.49	53.10	-4	21,048	-0.02%
2018/08/17	22	53.08	41	53.64	51.70	-19	21,292	-0.09%
2018/08/16	10	52.46	26	52.69	53.00	-16	21,414	-0.07%
2018/08/15	33	51.46	7	51.61	50.90	26	21,712	0.12%
2018/08/14	21	53.74	21	54.20	53.00	0	21,833	0.00%
2018/08/13	31	51.80	10	52.87	53.00	21	21,720	0.10%
2018/08/10	22	55.20	0	0.00	54.70	22	21,906	0.10%
2018/08/09	11	56.17	22	56.49	57.20	-11	22,026	-0.05%
2018/08/08	10	55.44	7	55.31	54.00	3	21,777	0.01%
2018/08/07	1	56.80	3	57.00	57.00	-2	21,945	-0.01%
2018/08/06	4	56.38	2	56.55	56.10	2	21,671	0.01%
2018/08/03	11	54.17	23	54.43	55.10	-12	21,681	-0.06%
2018/08/02	13	52.84	13	52.08	52.60	0	21,360	0.00%
2018/08/01	1	56.00	5	56.00	56.30	-4	21,195	-0.02%
2018/07/31	70	55.84	74	56.00	55.00	-4	21,293	-0.02%
2018/07/30	69	59.22	227	60.80	56.90	-158	21,006	-0.75%	大賣/鉅額交易
2018/07/27	222	62.22	22	62.78	63.20	200	20,592	0.97%	大買/鉅額交易
2018/07/26	6	60.82	6	61.37	59.50	0	20,199	0.00%
2018/07/25	4	58.63	4	58.65	60.50	0	19,772	0.00%
2018/07/24	22	59.14	13	58.75	59.30	9	19,543	0.05%
2018/07/23	11	58.44	9	58.70	58.40	2	19,192	0.01%
2018/07/20	13	62.78	10	60.20	57.50	3	18,857	0.02%
2018/07/19	46	62.98	73	61.91	62.50	-27	18,399	-0.15%
2018/07/18	24	69.68	28	70.01	63.10	-4	17,954	-0.02%
2018/07/17	37	71.42	41	71.58	70.10	-4	17,612	-0.02%
2018/07/16	6	76.02	0	0.00	74.00	6	17,421	0.03%
2018/07/13	6	80.30	4	80.88	77.40	2	17,352	0.01%
2018/07/12	4	77.50	16	78.84	79.60	-12	17,118	-0.07%
2018/07/11	1	74.10	0	0.00	74.10	1	16,907	0.01%
2018/07/10	21	74.61	10	74.68	75.40	11	16,942	0.06%
2018/07/09	12	74.71	13	75.25	74.70	-1	16,812	-0.01%
2018/07/06	9	70.86	8	70.11	71.20	1	16,621	0.01%
2018/07/05	7	75.40	5	75.10	74.30	2	16,436	0.01%
2018/07/04	4	77.13	0	0.00	78.00	4	16,343	0.02%
2018/07/03	6	83.53	5	83.48	80.30	1	16,062	0.01%
2018/07/02	2	83.20	9	82.87	82.00	-7	15,824	-0.04%
2018/06/29	13	81.22	3	81.47	81.00	10	15,564	0.06%
2018/06/28	4	80.90	2	81.30	79.50	2	15,407	0.01%
2018/06/27	3	85.43	0	0.00	81.70	3	15,197	0.02%
2018/06/26	14	81.22	15	82.48	83.80	-1	14,811	-0.01%
2018/06/25	7	80.19	8	80.53	79.00	-1	14,555	-0.01%
2018/06/22	5	81.96	6	82.88	82.00	-1	14,376	-0.01%
2018/06/21	15	86.04	2	86.30	84.80	13	14,108	0.09%
2018/06/20	30	86.72	28	88.23	83.90	2	13,863	0.01%
2018/06/19	10	89.98	22	90.38	92.50	-12	13,401	-0.09%
2018/06/15	54	89.11	44	89.57	86.20	10	12,909	0.08%
2018/06/14	44	86.95	34	88.08	88.40	10	12,439	0.08%
2018/06/13	7	80.71	7	81.91	82.50	0	11,881	0.00%
2018/06/12	21	84.35	13	84.78	81.40	8	11,487	0.07%
2018/06/11	7	78.41	28	80.46	81.20	-21	10,989	-0.19%
2018/06/08	20	73.87	26	74.08	73.90	-6	10,619	-0.06%
2018/06/07	66	73.36	32	72.83	72.10	34	10,315	0.33%
2018/06/06	14	67.81	21.2	70.08	71.10	-7.2	9,695	-0.07%
2018/06/05	5	65.84	5	64.22	64.70	0	9,274	0.00%
2018/06/04	19	68.87	20	67.86	67.00	-1	9,060	-0.01%
2018/06/01	11	64.21	8	65.88	68.40	3	8,759	0.03%
2018/05/31	6	70.22	19	67.07	63.50	-13	8,530	-0.15%
2018/05/30	7	66.20	9	66.83	67.60	-2	8,298	-0.02%
2018/05/29	40	68.17	31	69.07	68.00	9	8,049	0.11%
2018/05/28	2	64.15	1	66.10	66.10	1	7,484	0.01%
2018/05/25	8	56.73	34	58.34	60.10	-26	7,226	-0.36%
2018/05/24	16	54.78	4	54.25	54.70	12	6,818	0.18%
2018/05/23	17	52.28	45	52.22	53.60	-28	6,462	-0.43%
2018/05/22	39	50.18	19	50.12	50.00	20	5,898	0.34%
2018/05/21	1	48.30	2	48.43	48.60	-1	5,531	-0.02%
2018/05/18	10	48.07	3	48.45	47.30	7	5,303	0.13%
2018/05/17	21	47.76	21	48.11	48.70	0	4,741	0.00%
2018/05/16	17	48.02	8	47.30	47.00	9	4,302	0.21%
2018/05/15	15	47.65	3	48.52	48.40	12	4,095	0.29%
2018/05/14	2	44.20	0	0.00	45.00	2	3,717	0.05%
2018/05/11	2	40.20	4	40.33	40.95	-2	3,612	-0.06%
2018/05/10	1	37.15	2	36.90	37.25	-1	3,268	-0.03%
2018/05/09	8	37.10	2	36.93	37.80	6	3,153	0.19%
2018/05/08	17	36.74	15	36.81	37.10	2	2,984	0.07%
2018/05/07	0	0.00	4	36.53	36.70	-4	2,594	-0.15%
2018/05/04	5	33.71	2	34.60	33.40	3	2,251	0.13%
2018/05/02	0	0.00	0	31.60	31.60	0	2,001	0.00%
2018/04/30	0	0.00	0	31.30	31.25	0	1,998	0.00%
2018/04/27	0	0.00	1	29.70	31.05	-1	1,933	-0.05%
2018/04/26	0	0.00	2	30.40	30.30	-2	1,923	-0.10%
2018/04/24	0	0.00	2	31.05	31.20	-2	2,061	-0.10%
2018/04/19	3	32.50	5	32.92	32.75	-2	2,532	-0.08%
2018/04/17	5	32.45	1	31.90	31.80	4	2,501	0.16%
2018/04/16	4	33.16	5	32.25	33.30	-1	2,483	-0.04%
2018/04/03	0	0.00	1	30.80	30.90	-1	2,640	-0.04%
2018/04/02	0	0.00	2	31.40	30.80	-2	2,670	-0.07%
2018/03/29	2	30.80	0	0.00	30.75	2	2,759	0.07%
2018/03/26	0	0.00	43	30.31	30.60	-43	2,782	-1.55%
2018/03/23	15	29.84	2	30.40	30.45	13	2,788	0.47%
2018/03/22	0	0.00	13	32.38	32.05	-13	2,764	-0.47%
2018/03/20	0	0.00	10	31.60	31.55	-10	2,700	-0.37%
2018/03/19	16	32.42	0	0.00	32.00	16	2,702	0.59%
2018/03/15	0	0.00	5	31.40	31.45	-5	2,674	-0.19%
2018/03/12	5	31.05	0	0.00	30.80	5	2,771	0.18%
2018/03/09	0	0.00	5	30.90	30.90	-5	2,818	-0.18%
2018/03/07	0	0.00	1	31.15	30.65	-1	3,205	-0.03%
2018/03/05	2	32.40	2	32.20	32.00	0	3,547	0.00%
2018/02/27	0	0.00	1	29.90	29.80	-1	3,526	-0.03%
2018/02/12	27	28.23	0	0.00	28.05	27	3,610	0.75%
2018/02/09	15	27.68	0	0.00	28.50	15	3,653	0.41%
2018/02/07	0	0.00	9	29.06	28.80	-9	3,709	-0.24%
2018/02/06	15	28.54	6	29.11	28.20	9	3,731	0.24%
2018/02/02	0	0.00	5	30.60	30.50	-5	3,749	-0.13%
2018/01/24	0	0.00	5	31.55	31.50	-5	4,312	-0.12%
2018/01/22	5	32.15	0	0.00	32.10	5	4,289	0.12%
2018/01/18	0	0.00	8	31.61	31.85	-8	4,188	-0.19%
2018/01/17	11	33.29	11	32.40	32.15	0	4,078	0.00%
2018/01/16	10	33.80	7.2	34.39	34.80	2.8	3,831	0.07%
2018/01/15	1	31.80	0	0.00	31.65	1	3,533	0.03%
2018/01/12	3	32.18	0	0.00	31.70	3	3,538	0.08%
2018/01/10	2	32.15	2	32.30	31.30	0	3,474	0.00%
2018/01/09	0	0.00	1	32.15	31.90	-1	3,420	-0.03%
2018/01/08	2	31.93	4	31.95	31.00	-2	3,373	-0.06%
2018/01/05	2	30.80	0	0.00	30.80	2	3,286	0.06%
2018/01/03	0	0.00	7	31.03	31.35	-7	3,194	-0.22%
2018/01/02	0	0.00	1	30.30	30.30	-1	3,101	-0.03%