達方 (8163)-元富-新店券商分點個股進出

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
49.2
漲跌
▼1.1
漲幅
-2.19%
成交量
15,473張
產業
上市電腦週邊類股
483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－元富-新店券商分點個股進出

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

元富-新店券商分點個股進出
元富-新店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
2024/11/22	16	50.78	8	52.44	49.20	8	996	0.80%
2024/11/21	2.1	50.09	3	47.48	50.30	-1	744	-0.13%
2024/11/20	3	46.07	0	0.00	45.80	3	632	0.47%
2024/11/19	0	0.00	6	46.45	46.60	-6	620	-0.97%
2024/11/18	6	46.06	0	0.00	45.85	6	613	0.98%
2024/11/15	0	0.00	2	46.30	46.50	-2	612	-0.33%
2024/11/13	1	46.00	0	0.00	45.90	1	609	0.16%
2024/11/12	3	45.98	0	0.00	46.20	3	608	0.49%
2024/11/11	0.1	46.20	0	0.00	46.75	0.1	613	0.01%
2024/11/08	0	0.00	2	45.75	45.50	-2	607	-0.33%
2024/11/07	3	46.40	3	46.77	46.70	0	603	0.00%
2024/11/06	1	46.15	1	46.50	45.95	0	599	0.00%
2024/11/04	3	49.37	1	49.00	49.00	2	608	0.33%
2024/10/29	1	48.90	0	0.00	49.05	1	602	0.17%
2024/10/21	0	0.00	2	50.10	50.10	-2	669	-0.30%
2024/10/18	2	49.73	0	0.00	49.55	2	682	0.29%
2024/10/14	0	0.00	2	48.73	48.90	-2	682	-0.29%
2024/10/09	0	0.00	1	48.80	48.30	-1	704	-0.14%
2024/10/08	3	49.40	0	0.00	48.35	3	708	0.42%
2024/09/25	1	49.90	0	0.00	49.85	1	1,045	0.10%
2024/09/06	1	49.90	0	0.00	50.30	1	1,297	0.08%
2024/09/05	0	0.00	6	50.40	49.75	-6	1,314	-0.46%
2024/08/16	0	0.00	1	53.70	53.10	-1	1,784	-0.06%
2024/08/06	0	0.00	4	48.31	49.30	-4	1,938	-0.21%
2024/08/05	0	0.00	0	55.90	49.50	0	1,961	0.00%
2024/08/02	0	0.00	1	55.70	55.00	-1	2,005	-0.05%
2024/07/31	0	0.00	1	55.30	55.40	-1	2,212	-0.05%
2024/07/22	0	0.00	5	56.06	56.20	-5	2,342	-0.21%
2024/07/15	1	59.30	0	0.00	59.30	1	2,335	0.04%
2024/07/10	2	59.75	0	0.00	59.70	2	2,349	0.09%
2024/07/09	1	59.70	1	60.20	60.40	0	2,351	0.00%
2024/07/08	2	60.10	1	60.40	60.60	1	2,346	0.04%
2024/07/05	4	60.55	0	0.00	60.10	4	2,357	0.17%
2024/07/04	4	62.28	0	0.00	61.50	4	2,314	0.17%
2024/07/01	1	69.40	1	70.00	69.90	0	2,156	0.00%
2024/06/28	1	68.90	0	0.00	68.90	1	2,130	0.05%
2024/06/27	4	69.80	0	0.00	69.60	4	2,121	0.19%
2024/06/26	0	0.00	1	71.80	71.40	-1	2,109	-0.05%
2024/06/24	1	71.50	0	0.00	70.60	1	2,090	0.05%
2024/06/21	4	70.40	0	0.00	70.70	4	2,093	0.19%
2024/06/20	1	69.50	1	69.60	69.90	0	2,113	0.00%
2024/06/19	0	0.00	3	69.80	69.50	-3	2,150	-0.14%
2024/06/18	0	0.00	3	68.83	69.20	-3	2,168	-0.14%
2024/06/14	2	68.20	0	0.00	68.40	2	2,247	0.09%
2024/06/13	3	68.43	0	0.00	69.00	3	2,230	0.13%
2024/06/12	3	68.27	1	68.40	68.90	2	2,245	0.09%
2024/06/07	9	68.81	3	68.40	68.00	6	2,237	0.27%
2024/06/06	3	72.77	1	72.60	71.50	2	2,185	0.09%
2024/06/05	8	71.13	7	72.00	71.80	1	2,178	0.04%
2024/06/04	0	0.00	4	70.18	70.60	-4	2,161	-0.19%
2024/06/03	1	69.20	5	68.96	69.20	-4	2,207	-0.18%
2024/05/30	2	67.70	0	0.00	67.40	2	2,748	0.07%
2024/05/29	3	68.50	0	0.00	68.50	3	2,779	0.11%
2024/05/27	1	67.80	1	67.80	67.60	0	2,809	0.00%
2024/05/24	0	0.00	1	67.50	67.20	-1	2,824	-0.04%
2024/05/23	2	67.40	0	0.00	67.20	2	2,822	0.07%
2024/05/21	0	0.00	2	66.90	66.80	-2	2,785	-0.07%
2024/05/16	2	67.30	8	67.53	67.30	-6	2,764	-0.22%
2024/05/15	2	67.65	2	68.80	66.80	0	2,766	0.00%
2024/05/14	2	68.20	0	0.00	68.40	2	2,750	0.07%
2024/05/13	1	67.40	3	67.93	67.90	-2	2,733	-0.07%
2024/05/10	3	66.77	1	67.40	67.40	2	2,717	0.07%
2024/05/08	6	70.40	2	70.90	70.80	4	2,634	0.15%
2024/05/07	0	0.00	18	70.52	71.80	-18	2,569	-0.70%
2024/05/06	3	67.80	3	67.80	67.80	0	2,411	0.00%
2024/05/03	0	0.00	3	68.03	67.70	-3	2,353	-0.13%
2024/05/02	3	63.00	3	63.60	63.80	0	2,237	0.00%
2024/04/29	0	0.00	2	62.10	62.70	-2	2,222	-0.09%
2024/04/26	2	61.50	2	61.90	61.50	0	2,213	0.00%
2024/04/25	2	61.51	3	61.80	61.50	-1	2,212	-0.04%
2024/04/24	3	61.40	0	0.00	61.70	3	2,209	0.14%
2024/04/23	0	0.00	6	60.57	61.30	-6	2,215	-0.27%
2024/04/22	3	59.93	0	0.00	59.80	3	2,211	0.14%
2024/04/19	4	60.10	2	60.80	60.40	2	2,206	0.09%
2024/04/18	0	0.00	1	60.80	60.80	-1	2,195	-0.05%
2024/04/17	2	60.40	2	60.60	60.60	0	2,197	0.00%
2024/04/16	2	60.40	0	0.00	60.10	2	2,196	0.09%
2024/04/15	4	61.48	0	0.00	61.50	4	2,183	0.18%
2024/04/12	0	0.00	1	62.10	62.00	-1	2,221	-0.05%
2024/04/11	4	61.65	0	0.00	61.50	4	2,301	0.17%
2024/04/10	0	62.40	1	62.30	62.60	-1	2,301	-0.04%
2024/04/09	3	62.00	0	0.00	62.10	3	2,312	0.13%
2024/04/08	6	63.70	1	64.00	63.50	5	2,321	0.22%
2024/04/03	3	63.60	20	63.61	63.60	-17	2,345	-0.72%
2024/04/01	0	0.00	1	63.00	62.90	-1	2,322	-0.04%
2024/03/29	7	62.39	0	0.00	62.30	7	2,319	0.30%
2024/03/28	3	62.87	2	63.40	62.30	1	2,320	0.04%
2024/03/27	5	62.94	0	0.00	63.00	5	2,317	0.22%
2024/03/26	0	62.80	0	0.00	61.90	0	2,323	0.00%
2024/03/25	3	63.00	0	0.00	62.80	3	2,309	0.13%
2024/03/21	5	62.58	10	63.55	64.10	-5	2,289	-0.22%
2024/03/20	1	62.40	0	0.00	62.40	1	2,288	0.04%
2024/03/19	0	61.70	8	60.90	61.90	-8	2,245	-0.36%
2024/03/15	4	60.43	4	60.85	60.00	0	2,241	0.00%
2024/03/14	2	60.40	0	0.00	60.60	2	2,225	0.09%
2024/03/13	1	60.70	5	61.06	60.70	-4	2,220	-0.18%
2024/03/12	14	60.13	2	60.00	60.50	12	2,229	0.54%
2024/03/11	2	59.65	0	0.00	59.60	2	2,243	0.09%
2024/03/08	1	60.10	1	59.90	60.00	0	2,235	0.00%
2024/03/07	2	61.20	1	60.90	61.00	1	2,216	0.05%
2024/03/06	12	61.01	4	60.90	61.70	8	2,159	0.37%
2024/03/05	2	60.20	3.1	61.14	61.40	-1.1	1,963	-0.05%
2024/03/04	0	0.00	2	55.60	55.90	-2	1,648	-0.12%
2024/03/01	0	0.00	3.1	53.84	54.40	-3.1	1,616	-0.19%
2024/02/29	3	53.20	0	0.00	53.20	3	1,593	0.19%
2024/02/27	0	0.00	1	53.40	53.40	-1	1,576	-0.06%
2024/02/26	0	0.00	5	52.66	52.70	-5	1,585	-0.32%
2024/02/23	2	52.20	0	0.00	52.00	2	1,651	0.12%
2024/02/22	3	52.70	2	52.80	52.80	1	1,661	0.06%
2024/02/21	0	0.00	2	52.60	52.50	-2	1,686	-0.12%
2024/02/16	0	51.70	5.1	51.96	52.10	-5.1	1,775	-0.29%
2024/02/02	2	50.80	0	0.00	50.70	2	1,867	0.11%
2024/01/31	1	50.90	1	51.20	50.90	0	1,987	0.00%
2024/01/29	5	51.66	0	0.00	51.70	5	2,257	0.22%
2024/01/25	1	51.80	0	0.00	51.50	1	2,513	0.04%
2024/01/23	1	52.30	0	0.00	52.40	1	2,498	0.04%
2024/01/19	0	0.00	5	51.90	51.90	-5	2,481	-0.20%
2024/01/18	4	51.20	0	0.00	51.30	4	2,479	0.16%
2024/01/17	3	51.60	0	0.00	51.90	3	2,471	0.12%
2024/01/16	0	0.00	5	51.82	52.00	-5	2,456	-0.20%
2024/01/15	3	52.27	1	52.30	52.20	2	2,445	0.08%
2024/01/12	2	51.75	0	0.00	51.60	2	2,440	0.08%
2024/01/11	1	52.20	0	0.00	52.20	1	2,432	0.04%
2024/01/09	0	52.30	0	0.00	52.10	0	2,421	0.00%
2024/01/08	0.1	52.95	1	54.60	52.60	-1	2,408	-0.04%
2024/01/05	3	55.30	3.1	55.54	54.90	-0.1	2,360	0.00%
2024/01/03	3	55.53	0	0.00	55.30	3	2,241	0.13%
2024/01/02	1	55.10	0.2	55.20	55.60	0.8	2,210	0.04%
2023/12/29	0	0.00	1.1	54.13	54.20	-1.1	2,162	-0.05%
2023/12/28	0	0.00	0	53.34	53.10	0	2,121	0.00%
2023/12/27	2	52.40	0	0.00	52.20	2	2,101	0.10%
2023/12/26	0	0.00	2	52.30	52.20	-2	2,092	-0.10%
2023/12/25	2	52.30	0	0.00	51.80	2	2,082	0.10%
2023/12/22	0	0.00	2	52.50	52.50	-2	2,066	-0.10%
2023/12/21	2	53.00	0	0.00	52.60	2	2,052	0.10%
2023/12/20	3	53.40	3	53.63	53.70	0	2,025	0.00%
2023/12/19	2	53.20	0	0.00	53.00	2	2,003	0.10%
2023/12/18	1	55.40	0	0.00	54.40	1	1,960	0.05%
2023/12/12	0	0.00	0	55.30	55.30	0	1,830	0.00%
2023/12/07	0	0.00	1	54.90	54.50	-1	1,785	-0.06%
2023/12/06	0	0.00	6	55.45	55.40	-6	1,757	-0.34%
2023/12/05	0.1	54.47	0	0.00	54.80	0.1	1,714	0.00%
2023/12/04	1	53.90	2.1	55.00	55.00	-1.1	1,687	-0.06%
2023/12/01	0	0.00	12.1	53.34	53.50	-12.1	1,625	-0.74%
2023/11/30	11	52.89	6	52.88	52.70	5	1,593	0.31%
2023/11/29	5	52.30	5	52.50	52.30	0	1,534	0.00%
2023/11/28	5	52.10	0	0.00	52.10	5	1,527	0.33%
2023/11/27	0	0.00	8	51.70	50.90	-8	1,508	-0.53%
2023/11/24	3	51.30	3	51.70	51.60	0	1,497	0.00%
2023/11/22	0	0.00	11	51.93	52.60	-11	1,452	-0.76%
2023/11/21	9	51.10	1	51.10	51.10	8	1,379	0.58%
2023/11/17	2	51.90	4	52.00	51.60	-2	1,329	-0.15%
2023/11/16	0	0.00	1	50.90	50.90	-1	1,267	-0.08%
2023/11/15	0	0.00	10	51.00	50.60	-10	1,249	-0.80%
2023/11/14	9	50.34	2	50.30	50.20	7	1,211	0.58%
2023/11/09	0	0.00	2	51.30	50.90	-2	1,063	-0.19%
2023/11/08	2	49.88	2	49.95	50.00	0	974	0.00%
2023/11/07	0	0.00	13	49.71	49.85	-13	936	-1.39%
2023/11/06	2	50.15	3	50.05	49.70	-1	881	-0.11%
2023/11/03	6	47.64	6.1	48.46	48.85	-0.1	661	-0.02%
2023/10/31	0	0.00	0.1	43.65	43.40	-0.1	422	-0.01%
2023/10/19	1	42.80	0	0.00	42.60	1	483	0.21%
2023/10/03	1	43.15	0	0.00	43.10	1	622	0.16%
2023/09/21	1	42.75	0	0.00	43.50	1	737	0.14%
2023/09/05	1	43.70	0	0.00	43.80	1	796	0.13%
2023/08/28	2	41.90	0	0.00	41.80	2	828	0.24%
2023/08/18	0	0.00	0.1	42.20	42.00	-0.1	879	-0.01%
2023/08/11	0	0.00	1	41.95	41.75	-1	940	-0.11%
2023/08/07	0	0.00	4	42.58	42.80	-4	946	-0.42%
2023/08/02	0	0.00	3	43.65	43.20	-3	922	-0.33%
2023/08/01	3	43.60	0	0.00	43.80	3	915	0.33%
2023/07/31	0	0.00	3	44.70	43.90	-3	911	-0.33%
2023/07/28	3	44.65	0	45.80	44.65	3	908	0.33%
2023/07/26	0	0.00	2	44.90	44.45	-2	891	-0.22%
2023/07/17	0	0.00	1	46.10	46.00	-1	880	-0.11%
2023/07/13	1	45.80	0	0.00	45.15	1	869	0.11%
2023/07/12	0	0.00	0.1	44.80	45.15	-0.1	858	-0.01%
2023/07/07	2	47.05	2	46.75	46.75	0	810	0.00%
2023/07/05	4	47.45	0	0.00	47.35	4	824	0.48%
2023/07/03	0	0.00	6	46.93	46.85	-6	818	-0.73%
2023/06/30	0	0.00	4	46.28	46.30	-4	805	-0.50%
2023/06/29	0	0.00	6.1	45.96	46.70	-6.1	803	-0.75%
2023/06/28	0	0.00	2	45.80	45.65	-2	790	-0.25%
2023/06/27	1	45.50	0	0.00	45.30	1	792	0.13%
2023/06/07	0	0.00	1	47.15	47.30	-1	789	-0.13%
2023/06/06	0	0.00	1	47.15	46.80	-1	829	-0.12%
2023/05/24	0	0.00	2	46.90	46.85	-2	918	-0.22%
2023/05/23	0	0.00	11	46.71	46.90	-11	912	-1.21%
2023/05/22	0	0.00	0.1	46.20	46.30	-0.1	898	-0.01%
2023/05/17	0	45.10	0	0.00	45.40	0	864	0.00%
2023/05/16	0	44.90	0	0.00	45.10	0	855	0.00%
2023/05/11	3	44.10	10.1	44.40	44.00	-7.1	915	-0.77%
2023/05/09	5	44.42	0	0.00	44.65	5	918	0.54%
2023/05/08	0	44.35	0	0.00	44.50	0	922	0.00%
2023/05/02	0	0.00	4	44.20	44.40	-4	931	-0.43%
2023/04/25	1	42.90	0	0.00	42.70	1	930	0.11%
2023/04/18	0	0.00	1	44.60	44.55	-1	902	-0.11%
2023/04/12	0	0.00	3.1	44.95	45.30	-3.1	865	-0.35%
2023/04/11	0	0.00	10	44.45	44.50	-10	837	-1.19%
2023/04/10	10	44.90	10	44.04	44.90	0	825	0.00%
2023/04/06	0	44.55	0	44.50	44.50	0	777	0.00%
2023/03/31	0	44.14	0	0.00	44.10	0	763	0.00%
2023/03/30	0	0.00	0	44.30	44.05	0	763	0.00%
2023/03/23	5	44.25	1	44.30	44.20	4	757	0.53%
2023/03/22	0	0.00	0	43.90	44.20	0	750	-0.01%
2023/03/17	0	0.00	0.2	43.25	43.30	-0.2	744	-0.02%
2023/03/16	2	43.00	2	42.68	42.60	0	742	0.00%
2023/03/15	0	0.00	1	44.00	43.25	-1	745	-0.13%
2023/03/14	0	0.00	5	43.65	43.50	-5	740	-0.68%
2023/03/13	12	43.34	5	43.60	43.60	7	738	0.95%
2023/03/10	0	44.00	10	43.70	43.85	-10	726	-1.38%
2023/03/09	0	0.00	1	44.35	44.50	-1	713	-0.14%
2023/03/08	18	44.59	2.1	44.24	44.70	15.9	671	2.37%
2023/03/02	0	0.00	0	41.75	41.60	0	557	-0.01%
2023/02/24	0	0.00	5	41.15	41.30	-5	548	-0.91%
2023/02/23	0	0.00	5	41.00	41.00	-5	542	-0.92%
2023/02/21	10	41.15	0	0.00	41.15	10	542	1.84%
2023/02/20	0	0.00	10	41.29	41.25	-10	543	-1.84%
2023/02/17	10	40.90	10	40.90	40.90	0	545	0.00%
2023/02/16	0	0.00	0	41.80	40.85	0	544	0.00%
2023/02/15	10	40.65	10	40.93	40.70	0	548	0.00%
2023/02/14	0	0.00	0	40.90	40.40	0	544	0.00%
2023/02/13	5	40.50	0	0.00	40.50	5	545	0.92%
2023/02/10	5	41.51	0	0.00	41.00	5	547	0.91%
2023/02/09	0	0.00	10.1	40.60	41.55	-10.1	511	-1.98%
2023/02/07	5	40.20	0	0.00	40.20	5	473	1.06%
2023/02/06	5	40.35	1	40.30	40.10	4	466	0.86%
2023/02/03	0	0.00	10.1	40.25	40.45	-10.1	457	-2.21%
2023/02/02	10	40.00	12	39.94	40.15	-2	447	-0.45%
2023/02/01	10	39.60	0	0.00	39.60	10	437	2.28%
2023/01/30	0	0.00	14	39.32	39.30	-14	431	-3.24%
2023/01/16	3	38.80	0	0.00	38.65	3	423	0.71%
2023/01/12	0	0.00	3	39.00	38.70	-3	434	-0.69%
2023/01/11	7	39.05	0.1	39.00	38.90	7	435	1.60%
2023/01/10	5	38.70	2	39.00	39.00	3	436	0.69%
2023/01/09	0	0.00	0.1	38.60	38.50	-0.1	433	-0.02%
2022/12/21	1	37.40	0	0.00	37.40	1	485	0.21%
2022/12/20	3	37.83	0	0.00	37.40	3	483	0.62%
2022/12/14	0	0.00	0	39.40	38.65	0	473	0.00%
2022/12/13	0	0.00	1	38.50	38.50	-1	476	-0.21%
2022/12/07	4	38.95	0	0.00	38.70	4	494	0.81%
2022/12/02	1	40.45	1	40.60	40.50	0	485	0.00%
2022/12/01	5	40.35	0	0.00	40.50	5	484	1.03%
2022/11/29	0	0.00	5	40.00	40.20	-5	475	-1.05%
2022/11/28	1	39.90	0.4	40.33	39.85	0.6	455	0.14%
2022/11/25	0	0.00	0	39.40	39.15	0	427	0.00%
2022/11/23	1	38.90	0	39.80	38.90	1	430	0.23%
2022/11/22	0	0.00	1	39.00	39.10	-1	431	-0.23%
2022/11/21	0	0.00	11	39.10	39.15	-11	435	-2.53%
2022/11/18	11	39.19	0	0.00	38.95	11	437	2.52%
2022/11/17	0	0.00	10	39.44	39.45	-10	438	-2.28%
2022/11/15	10	39.25	10	39.24	39.25	0	448	0.00%
2022/11/11	5	39.12	3	39.60	38.80	2	446	0.45%
2022/11/09	10	39.25	6	39.13	39.25	4	440	0.91%
2022/11/08	0	0.00	12	38.96	38.80	-12	444	-2.70%
2022/11/07	4	38.61	2	38.60	38.60	2	442	0.45%
2022/11/03	2	38.60	0	0.00	38.90	2	477	0.42%
2022/11/02	10	38.83	8	38.70	38.90	2	479	0.42%
2022/11/01	8	38.33	0	0.00	38.40	8	482	1.66%
2022/10/28	0	0.00	6	37.40	37.20	-6	514	-1.17%
2022/10/27	6	37.85	0	0.00	37.85	6	518	1.16%
2022/10/26	0	0.00	17	37.50	37.35	-17	521	-3.26%
2022/10/25	5	37.46	7	37.61	37.55	-2	520	-0.38%
2022/10/24	1	37.60	1	37.65	37.50	0	523	0.00%
2022/10/21	1	37.05	0	0.00	37.05	1	524	0.19%
2022/10/20	5	37.34	1	38.05	37.15	4	528	0.76%
2022/10/18	0	0.00	1	37.90	38.00	-1	518	-0.19%
2022/10/17	2	37.10	0	0.00	37.50	2	522	0.38%
2022/10/14	0	0.00	0.1	38.30	36.95	-0.1	521	-0.02%
2022/10/13	2	37.50	0	0.00	36.45	2	523	0.38%
2022/10/12	1	37.95	0	0.00	37.90	1	523	0.19%
2022/10/11	2	38.15	0	0.00	38.25	2	519	0.38%
2022/10/07	0	0.00	5	39.65	39.65	-5	516	-0.97%
2022/10/05	16	39.83	18	40.14	39.55	-2	527	-0.38%
2022/10/04	3	39.50	0	0.00	39.70	3	531	0.56%
2022/10/03	5	38.93	5	38.95	38.95	0	537	0.00%
2022/09/30	3	39.40	0	0.00	39.40	3	546	0.55%
2022/09/29	18	39.68	18	39.47	39.60	0	571	0.00%
2022/09/27	1	39.80	0	40.15	40.15	1	606	0.16%
2022/09/23	0	0.00	0	42.30	41.20	0	640	0.00%
2022/09/21	10	42.03	5	42.34	41.80	5	663	0.75%
2022/09/20	0	0.00	7	42.60	42.40	-7	663	-1.05%
2022/09/19	12	42.25	0	0.00	42.10	12	668	1.80%
2022/09/16	0	0.00	10	42.40	42.35	-10	676	-1.48%
2022/09/15	10	42.75	11	42.04	42.75	-1	683	-0.15%
2022/09/14	10	41.50	0	0.00	41.50	10	670	1.49%
2022/09/13	0	0.00	10	41.76	41.80	-10	675	-1.48%
2022/09/12	0	0.00	3	41.60	41.45	-3	684	-0.44%
2022/09/08	0	0.00	4	41.05	41.00	-4	688	-0.58%
2022/09/06	0	0.00	0.1	40.10	39.80	-0.1	692	-0.01%
2022/09/05	2	40.73	0	0.00	40.50	2	692	0.29%
2022/09/01	4	41.11	0	0.00	40.95	4	700	0.57%
2022/08/30	1	41.20	0	0.00	41.20	1	701	0.14%
2022/08/29	2	40.75	0	0.00	40.75	2	701	0.29%
2022/08/26	2	41.50	3	42.25	41.50	-1	700	-0.14%
2022/08/23	13	41.68	0	0.00	41.50	13	710	1.83%
2022/08/22	0	0.00	10	42.05	42.05	-10	713	-1.40%
2022/08/19	10	41.80	16	41.93	41.80	-6	706	-0.85%
2022/08/17	0	0.00	0	41.60	41.05	0	710	0.00%
2022/08/15	13	41.70	12	41.82	41.70	1	724	0.14%
2022/08/11	15	41.78	12	41.93	41.75	3	725	0.41%
2022/08/10	10	41.40	13	40.68	41.40	-3	723	-0.41%
2022/08/09	1	40.00	0	0.00	39.95	1	697	0.14%
2022/08/05	12	40.45	13	40.34	40.45	-1	710	-0.14%
2022/08/04	4	39.15	0	0.00	39.05	4	706	0.57%
2022/08/03	0	0.00	2	39.13	39.05	-2	725	-0.28%
2022/08/01	10	39.95	0	0.00	39.95	10	780	1.28%
2022/07/29	0	0.00	10	39.92	40.05	-10	806	-1.24%
2022/07/28	10	39.69	9	39.87	39.75	1	835	0.12%
2022/07/27	6	39.27	7	39.64	39.85	-1	891	-0.11%
2022/07/25	10	39.55	0	0.00	39.75	10	902	1.11%
2022/07/22	0	0.00	20	39.56	39.70	-20	914	-2.19%
2022/07/21	10	39.25	0	0.00	39.25	10	941	1.06%
2022/07/20	5	39.15	0	0.00	39.10	5	947	0.53%
2022/07/19	5	39.26	10	39.13	39.30	-5	971	-0.51%
2022/07/18	0	0.00	10	38.37	38.70	-10	977	-1.02%
2022/07/15	10	38.15	0	0.00	37.80	10	1,014	0.99%
2022/07/14	10	38.15	0	0.00	38.20	10	1,071	0.93%
2022/07/13	0	0.00	12	37.27	37.55	-12	1,105	-1.09%
2022/07/12	3	36.17	0	0.00	36.10	3	1,112	0.27%
2022/07/11	10	37.35	0	0.00	36.95	10	1,118	0.89%
2022/07/08	0	0.00	10	37.02	37.40	-10	1,132	-0.88%
2022/07/07	10	36.04	10	36.56	36.60	0	1,128	0.00%
2022/07/06	0	0.00	16	38.80	38.60	-16	1,109	-1.44%
2022/07/05	12	39.79	0	0.00	39.80	12	1,100	1.09%
2022/07/04	0	0.00	13	39.43	39.40	-13	1,092	-1.19%
2022/07/01	0	0.00	2	39.10	38.80	-2	1,108	-0.18%
2022/06/30	10	40.55	0	0.00	40.45	10	1,095	0.91%
2022/06/28	0	0.00	10	42.00	42.00	-10	1,115	-0.90%
2022/06/27	10	42.50	0	0.00	42.50	10	1,168	0.86%
2022/06/24	0	0.00	10	41.91	42.00	-10	1,170	-0.85%
2022/06/23	5	41.40	0	0.00	41.65	5	1,176	0.43%
2022/06/22	5	41.60	0	0.00	41.40	5	1,181	0.42%
2022/06/21	0	0.00	2	42.00	42.45	-2	1,202	-0.17%
2022/06/20	1	41.25	5	41.20	40.80	-4	1,221	-0.33%
2022/06/17	1	41.65	0	0.00	41.65	1	1,221	0.08%
2022/06/09	5	43.95	0	0.00	43.95	5	1,468	0.34%
2022/06/08	5	43.80	0	0.00	44.00	5	1,490	0.34%
2022/06/07	15	43.82	0	0.00	43.80	15	1,543	0.97%
2022/06/01	11	43.96	10	44.06	43.95	1	1,713	0.06%
2022/05/31	0	0.00	1	43.80	43.75	-1	1,776	-0.06%
2022/05/30	22	43.75	0	0.00	43.80	22	1,778	1.24%
2022/05/27	1	43.35	0	0.00	43.35	1	1,775	0.06%
2022/05/26	0	0.00	7	43.36	43.05	-7	1,779	-0.39%
2022/05/25	6	43.07	1	43.30	43.05	5	1,784	0.28%
2022/05/20	0	0.00	3	42.85	42.90	-3	1,794	-0.17%
2022/05/19	2	42.30	0	0.00	42.30	2	1,791	0.11%
2022/05/17	0	0.00	2	42.70	42.65	-2	1,784	-0.11%
2022/05/16	4	42.30	0	0.00	42.30	4	1,784	0.22%
2022/05/13	2	42.45	3	42.47	42.30	-1	1,779	-0.06%
2022/05/12	1	41.55	0	0.00	41.20	1	1,785	0.06%
2022/05/11	2	42.50	0	0.00	42.50	2	1,782	0.11%
2022/05/09	1	43.45	0	0.00	43.00	1	1,758	0.06%
2022/05/06	1	45.15	0	0.00	45.20	1	1,721	0.06%
2022/05/05	2	45.70	1	46.00	45.75	1	1,706	0.06%
2022/05/04	1	45.80	0	0.00	45.80	1	1,685	0.06%
2022/05/03	0	0.00	1	47.65	47.75	-1	1,639	-0.06%
2022/04/28	1	47.15	4	47.55	47.25	-3	1,654	-0.18%
2022/04/27	4	47.19	0	0.00	46.95	4	1,650	0.24%
2022/04/21	1	50.60	1	50.70	50.40	0	1,612	0.00%
2022/04/20	5	50.20	1	50.40	50.40	4	1,577	0.25%
2022/04/19	0	0.00	7	49.11	49.65	-7	1,530	-0.46%
2022/04/14	0	0.00	3	48.85	48.90	-3	1,554	-0.19%
2022/04/12	0	0.00	1	48.05	47.85	-1	1,602	-0.06%
2022/04/01	0	0.00	1	49.25	49.35	-1	1,886	-0.05%
2022/03/31	11	49.70	0	0.00	49.70	11	1,917	0.57%
2022/03/30	0	0.00	22	49.39	50.20	-22	1,983	-1.11%
2022/03/29	11	49.07	0	0.00	49.05	11	1,947	0.56%
2022/03/24	0	0.00	1	49.60	49.50	-1	1,976	-0.05%
2022/03/23	1	49.35	2	49.65	49.15	-1	2,025	-0.05%
2022/03/22	0	0.00	1	49.50	49.50	-1	2,110	-0.05%
2022/03/21	0	0.00	10	49.30	49.30	-10	2,122	-0.47%
2022/03/18	10	49.21	5	49.60	48.40	5	2,142	0.23%
2022/03/17	6	49.41	1	49.75	49.35	5	2,134	0.23%
2022/03/16	20	49.40	5	49.58	49.50	15	2,147	0.70%
2022/03/15	8	49.34	1	49.00	49.00	7	2,170	0.32%
2022/03/14	0	0.00	3	49.43	49.35	-3	2,218	-0.14%
2022/03/11	3	48.45	0	0.00	48.40	3	2,244	0.13%
2022/03/10	1	48.45	2	48.35	48.35	-1	2,323	-0.04%
2022/03/09	0	0.00	3	46.57	48.30	-3	2,435	-0.12%
2022/03/08	2	44.80	0	0.00	44.70	2	2,688	0.07%
2022/03/07	0	0.00	2	46.30	46.00	-2	2,710	-0.07%
2022/03/04	3	46.87	2	47.23	47.60	1	2,750	0.04%
2022/03/03	0	0.00	20	46.64	46.70	-20	2,736	-0.73%
2022/02/25	2	45.55	0	0.00	45.40	2	3,005	0.07%
2022/02/24	0.1	45.75	0	0.00	45.50	0.1	3,275	0.00%
2022/02/23	2	46.75	0	0.00	46.90	2	3,369	0.06%
2022/02/22	1	46.41	0	0.00	46.40	1	3,377	0.03%
2022/02/21	3	47.10	1	47.20	47.10	2	3,374	0.06%
2022/02/17	10	46.88	5	47.20	46.85	5	3,398	0.15%
2022/02/16	10	46.80	10	47.10	46.80	0	3,403	0.00%
2022/02/15	0	0.00	5	46.80	46.50	-5	3,402	-0.15%
2022/02/14	15.1	46.45	0	0.00	46.35	15.1	3,413	0.44%
2022/02/11	0	0.00	13	47.45	47.50	-13	3,426	-0.38%
2022/02/10	5	47.05	0	0.00	47.05	5	3,416	0.15%
2022/02/09	0	0.00	7	46.64	46.90	-7	3,423	-0.20%
2022/02/08	5	46.20	5	46.20	46.20	0	3,420	0.00%
2022/01/25	1	45.50	1	45.75	45.00	0	3,476	0.00%
2022/01/24	3	45.50	0	0.00	45.70	3	3,491	0.09%
2022/01/20	2	47.10	1	47.40	47.20	1	3,467	0.03%
2022/01/19	13	46.96	5	47.28	46.95	8	3,469	0.23%
2022/01/18	8	47.28	11	47.08	46.90	-3	3,458	-0.09%
2022/01/17	0	0.00	2	47.20	47.15	-2	3,453	-0.06%
2022/01/14	0	0.00	0	46.20	46.35	0	3,450	0.00%
2022/01/13	1	46.95	0	0.00	46.95	1	3,435	0.03%
2022/01/12	1	47.30	0	0.00	46.80	1	3,438	0.03%
2022/01/11	0	0.00	3	47.30	47.05	-3	3,424	-0.09%
2022/01/10	0	0.00	10	47.75	48.05	-10	3,397	-0.29%
2022/01/07	0.1	47.50	3	48.13	47.30	-2.9	3,382	-0.09%
2022/01/06	2	48.28	12	48.33	48.15	-10	3,342	-0.30%
2022/01/05	0	0.00	1	49.05	48.85	-1	3,313	-0.03%
2022/01/04	10	49.56	2	49.90	49.35	8	3,280	0.24%
2022/01/03	3	50.20	7	49.70	49.50	-4	3,252	-0.12%
2021/12/30	14	50.99	5	50.74	50.70	9	3,209	0.28%
2021/12/29	12	50.32	9	50.80	51.00	3	3,153	0.10%
2021/12/27	2	49.25	2	49.65	49.55	0	2,955	0.00%
2021/12/24	0	0.00	0.1	49.80	49.35	-0.1	2,929	0.00%
2021/12/23	0	0.00	1	48.60	48.60	-1	2,836	-0.04%
2021/12/22	0	0.00	5	48.97	48.50	-5	2,834	-0.18%
2021/12/21	8.1	48.36	2	48.38	48.50	6.1	2,823	0.22%
2021/12/20	3	48.67	0	0.00	48.50	3	2,804	0.11%
2021/12/17	9.1	48.85	6	48.82	48.80	3.1	2,782	0.11%
2021/12/16	11	49.32	16	49.51	49.85	-5	2,709	-0.18%
2021/12/15	3.1	48.45	0	0.00	48.20	3.1	2,603	0.12%
2021/12/14	1	48.65	1	48.90	48.55	0	2,577	0.00%
2021/12/13	1.2	48.86	0	0.00	48.85	1.2	2,526	0.05%
2021/12/09	3.1	48.77	13	48.16	48.30	-9.9	2,450	-0.40%
2021/12/08	4.1	49.69	31	49.22	49.00	-26.9	2,383	-1.13%
2021/12/07	4	49.75	12	49.52	49.65	-8	2,295	-0.35%
2021/12/06	1.1	49.37	3	49.60	49.20	-1.9	2,207	-0.09%
2021/12/03	4	49.28	7	49.34	49.60	-3	2,123	-0.14%
2021/12/02	29	48.92	26.2	48.66	48.65	2.8	1,971	0.14%
2021/12/01	0	0.00	15	47.09	47.15	-15	1,611	-0.93%
2021/11/30	11	46.55	0	0.00	46.50	11	1,580	0.70%
2021/11/29	0	0.00	5	45.47	45.80	-5	1,559	-0.32%
2021/11/26	22	46.88	4	46.90	46.15	18	1,518	1.19%
2021/11/25	2	46.25	14	46.09	46.10	-12	1,469	-0.82%
2021/11/24	1	46.10	4	45.90	46.00	-3	1,473	-0.20%
2021/11/23	24	47.11	5	46.70	47.05	19	1,332	1.43%
2021/11/22	5	45.07	3.2	45.34	45.45	1.8	1,066	0.17%
2021/11/19	8	43.05	8	42.90	42.90	0	1,024	0.00%
2021/11/18	12	43.33	12	43.25	43.25	0	1,022	0.00%
2021/11/17	0	0.00	2	43.35	43.40	-2	1,043	-0.19%
2021/11/15	4	42.84	1	43.30	42.80	3	1,077	0.28%
2021/11/12	0	0.00	5	42.95	43.00	-5	1,104	-0.45%
2021/11/11	4	43.18	0	0.00	43.05	4	1,115	0.36%
2021/11/08	0	0.00	5	43.76	43.50	-5	1,120	-0.45%
2021/11/04	2	43.50	22	43.49	43.45	-20	1,162	-1.72%
2021/11/03	37	43.14	10	42.67	43.50	27	1,206	2.24%
2021/11/02	5	42.50	10	42.18	41.80	-5	1,171	-0.43%
2021/11/01	0	0.00	2	42.20	42.30	-2	1,180	-0.17%
2021/10/28	12	41.88	2	42.20	41.90	10	1,182	0.85%
2021/10/26	0	0.00	5	41.35	41.20	-5	1,209	-0.41%
2021/10/25	7	40.90	8	41.09	41.10	-1	1,223	-0.08%
2021/10/22	6	40.88	0	0.00	40.90	6	1,260	0.48%
2021/10/21	0	0.00	2	41.00	42.00	-2	1,280	-0.16%
2021/10/20	3	40.90	10	41.14	41.15	-7	1,296	-0.54%
2021/10/19	12	40.55	14	40.58	40.60	-2	1,309	-0.15%
2021/10/18	0	0.00	1	40.50	40.30	-1	1,341	-0.07%
2021/10/15	0	0.00	2	40.30	40.30	-2	1,384	-0.14%
2021/10/08	0	0.00	13	40.58	40.25	-13	1,643	-0.79%
2021/09/30	2	41.30	4	41.43	41.40	-2	1,778	-0.11%
2021/09/27	13	42.91	5	42.70	42.95	8	1,812	0.44%
2021/09/24	9	42.39	4	42.40	42.35	5	1,836	0.27%
2021/09/16	0	0.00	1	42.70	42.20	-1	2,010	-0.05%
2021/09/08	0	0.00	2	43.50	42.80	-2	2,069	-0.10%
2021/09/07	1	44.05	0	0.00	44.10	1	2,073	0.05%
2021/09/06	0	0.00	5	44.98	44.05	-5	2,092	-0.24%
2021/09/03	0	0.00	21	44.99	44.85	-21	2,143	-0.98%
2021/09/02	0	0.00	20	44.93	44.75	-20	2,191	-0.91%
2021/08/31	2	44.18	2	44.35	44.35	0	2,153	0.00%
2021/08/27	30	42.85	5	42.90	42.65	25	2,091	1.20%
2021/08/26	2	42.45	5	42.50	42.60	-3	2,102	-0.14%
2021/08/25	11	42.39	11	42.41	42.60	0	2,121	0.00%
2021/08/23	10	41.75	0	0.00	41.75	10	2,096	0.48%
2021/08/20	10	43.30	0	0.00	43.40	10	2,107	0.47%
2021/08/18	0	0.00	3	43.90	44.00	-3	2,101	-0.14%
2021/08/17	0	0.00	1	44.05	43.90	-1	2,087	-0.05%
2021/08/16	9	44.19	0	0.00	44.05	9	2,086	0.43%
2021/08/13	0	0.00	0	45.10	44.90	0	2,080	0.00%
2021/08/12	0	0.00	0	46.00	45.55	0	2,083	0.00%
2021/08/11	30	46.17	10	45.90	45.80	20	2,099	0.95%
2021/08/10	5	46.80	5	46.75	46.75	0	2,098	0.00%
2021/08/09	15	47.64	0	0.00	47.95	15	2,127	0.70%
2021/08/05	1	47.50	1	47.85	47.85	0	2,189	0.00%
2021/08/03	4	47.41	4	47.20	47.20	0	2,321	0.00%
2021/08/02	0	0.00	1	47.45	47.50	-1	2,448	-0.04%
2021/07/30	1	47.00	0	0.00	47.00	1	2,500	0.04%
2021/07/29	0	0.00	9	46.72	46.65	-9	2,511	-0.36%
2021/07/28	10	46.11	13	46.30	46.50	-3	2,525	-0.12%
2021/07/26	0	0.00	2	47.40	47.70	-2	2,606	-0.08%
2021/07/23	1	47.75	3	47.80	47.30	-2	2,650	-0.08%
2021/07/21	1	47.00	1	46.25	46.95	0	2,826	0.00%
2021/07/20	2	47.20	13	47.01	46.95	-11	2,865	-0.38%
2021/07/19	8	47.78	6	48.33	48.10	2	2,857	0.07%
2021/07/16	11	48.10	12	47.35	48.00	-1	2,843	-0.04%
2021/07/15	12	46.75	13	46.78	46.75	-1	2,853	-0.04%
2021/07/14	14	46.16	10	46.71	46.15	4	2,928	0.14%
2021/07/13	10	46.35	1	46.15	46.10	9	2,951	0.30%
2021/07/12	1	46.30	14	46.48	46.45	-13	2,936	-0.44%
2021/07/07	13	46.14	13	46.55	46.10	0	3,009	0.00%
2021/07/05	18	45.93	10	45.90	45.90	8	3,086	0.26%
2021/07/02	10	45.28	1	45.40	45.10	9	3,166	0.28%
2021/06/30	3	44.85	0	0.00	45.90	3	3,178	0.09%
2021/06/29	3	45.12	0	0.00	45.10	3	3,161	0.09%
2021/06/28	14	45.45	9.2	44.62	45.90	4.8	3,144	0.15%
2021/06/25	0	0.00	2	44.00	43.70	-2	3,085	-0.06%
2021/06/24	0	0.00	4	43.63	43.65	-4	3,118	-0.13%
2021/06/22	6	43.58	1	43.70	42.90	5	3,132	0.16%
2021/06/21	5	43.50	0	0.00	43.35	5	3,139	0.16%
2021/06/17	0	0.00	1	44.00	44.15	-1	3,163	-0.03%
2021/06/16	1	43.85	0	0.00	43.35	1	3,179	0.03%
2021/06/15	3	44.00	0	0.00	44.00	3	3,204	0.09%
2021/06/11	12	44.13	2	44.75	44.50	10	3,218	0.31%
2021/06/10	9	42.94	5	43.98	44.45	4	3,320	0.12%
2021/06/09	2	42.53	8	42.48	42.55	-6	3,290	-0.18%
2021/06/07	5	42.10	0	0.00	42.10	5	3,453	0.14%
2021/06/04	4	42.41	0	0.00	42.40	4	3,539	0.11%
2021/06/03	0	0.00	28	42.74	42.80	-28	3,562	-0.79%
2021/06/02	8	42.44	0	0.00	42.55	8	3,572	0.22%
2021/06/01	0	0.00	6	43.08	43.25	-6	3,571	-0.17%
2021/05/28	6	42.68	11	42.86	42.75	-5	3,607	-0.14%
2021/05/27	2	41.58	0	0.00	42.70	2	3,626	0.06%
2021/05/25	10	42.25	10	42.15	42.25	0	3,663	0.00%
2021/05/24	10	41.55	6	41.63	41.55	4	3,690	0.11%
2021/05/21	0	0.00	5	41.59	41.40	-5	3,762	-0.13%
2021/05/20	14	41.08	3	40.67	40.70	11	3,804	0.29%
2021/05/19	10	40.20	26	40.87	41.50	-16	3,820	-0.42%
2021/05/18	8	39.83	2	40.28	40.70	6	3,833	0.16%
2021/05/17	0	0.00	3	39.15	38.40	-3	3,824	-0.08%
2021/05/14	13	41.87	4	42.26	41.40	9	3,785	0.24%
2021/05/13	10	41.31	1	41.55	41.70	9	3,741	0.24%
2021/05/12	5	44.43	8.1	43.85	43.05	-3.1	3,675	-0.08%
2021/05/11	3	47.95	6	47.50	46.65	-3	3,625	-0.08%
2021/05/10	4.1	49.43	1	49.65	49.05	3.1	3,578	0.09%
2021/05/07	1	49.25	4	47.61	49.00	-3	3,456	-0.09%
2021/05/06	2	46.55	0	0.00	46.20	2	3,403	0.06%
2021/05/05	5	47.09	57	47.61	46.80	-52	3,379	-1.54%
2021/05/04	19	47.94	26	48.23	47.00	-7	3,393	-0.21%
2021/05/03	21	49.72	14	49.76	49.40	7	3,329	0.21%
2021/04/29	11	51.55	0	0.00	51.20	11	3,286	0.33%
2021/04/28	2	51.60	8	51.93	52.40	-6	3,255	-0.18%
2021/04/27	9	51.41	6	51.23	52.10	3	3,221	0.09%
2021/04/26	8	50.18	1	50.50	51.20	7	3,112	0.22%
2021/04/23	0	0.00	16	49.46	49.50	-16	3,069	-0.52%
2021/04/22	5	50.20	3	49.37	49.00	2	3,058	0.07%
2021/04/21	2	50.80	2	50.50	51.00	0	3,010	0.00%
2021/04/20	12	50.01	5	50.90	50.50	7	2,962	0.24%
2021/04/19	16	49.26	5	49.22	49.15	11	2,948	0.37%
2021/04/16	3	47.88	1	48.25	48.25	2	2,934	0.07%
2021/04/14	1	47.55	0	0.00	47.30	1	2,945	0.03%
2021/04/13	0	0.00	2	49.25	48.00	-2	2,958	-0.07%
2021/04/12	0	48.00	4	48.80	48.70	-4	2,932	-0.14%
2021/04/09	5	48.14	1	48.00	48.00	4	2,896	0.14%
2021/04/08	1	49.20	11	48.05	49.20	-10	2,818	-0.35%
2021/04/07	0	0.00	1	47.35	47.30	-1	2,724	-0.04%
2021/03/31	3	47.40	0	0.00	47.40	3	2,711	0.11%
2021/03/30	2	47.60	0	0.00	47.65	2	2,710	0.07%
2021/03/29	1	47.90	6	47.09	47.55	-5	2,695	-0.19%
2021/03/23	0	46.55	0	0.00	46.30	0	2,685	0.00%
2021/03/22	8	47.04	1	47.10	47.00	7	2,676	0.26%
2021/03/19	2	46.93	0	0.00	47.05	2	2,686	0.07%
2021/03/18	1	47.80	1	47.45	47.45	0	2,684	0.00%
2021/03/17	7	47.43	2	47.43	47.45	5	2,696	0.19%
2021/03/16	5	47.11	4	47.73	47.55	1	2,723	0.04%
2021/03/15	1	45.85	13	46.17	46.10	-12	2,615	-0.46%
2021/03/12	2	45.98	4	46.09	46.05	-2	2,647	-0.08%
2021/03/11	15	46.91	5	46.53	46.65	10	2,776	0.36%
2021/03/10	1	46.60	5	47.19	47.40	-4	2,775	-0.14%
2021/03/09	0	0.00	3	45.85	45.75	-3	2,732	-0.11%
2021/03/04	1	45.50	2	45.80	45.35	-1	2,773	-0.04%
2021/03/03	0	0.00	1	45.20	45.70	-1	2,737	-0.04%
2021/03/02	0	0.00	1	46.00	45.30	-1	2,723	-0.04%
2021/02/26	0	0.00	2	44.80	45.25	-2	2,714	-0.07%
2021/02/25	1	45.25	0	0.00	45.05	1	2,762	0.04%
2021/02/24	0	0.00	1	44.80	44.55	-1	2,748	-0.04%
2021/02/23	7	44.93	1	44.90	44.90	6	2,747	0.22%
2021/02/22	4	43.85	2	44.10	44.15	2	2,748	0.07%
2021/02/18	0	0.00	4	42.60	42.60	-4	2,709	-0.15%
2021/02/05	1	41.95	1	41.90	41.95	0	2,731	0.00%
2021/02/04	0	0.00	1	41.65	41.65	-1	2,757	-0.04%
2021/02/03	1	41.00	0	0.00	41.00	1	2,785	0.04%
2021/02/02	1	41.30	1	41.00	41.00	0	2,880	0.00%
2021/02/01	1	39.80	0	0.00	40.55	1	2,985	0.03%
2021/01/22	3	41.40	0	0.00	41.35	3	3,087	0.10%
2021/01/21	2	41.20	0	0.00	41.15	2	3,093	0.06%
2021/01/20	1	41.40	0	0.00	41.05	1	3,085	0.03%
2021/01/19	3	43.03	0	0.00	43.05	3	3,055	0.10%
2021/01/15	0	0.00	10	44.66	44.10	-10	3,052	-0.33%
2021/01/13	0	0.00	0	44.70	44.50	0	2,993	0.00%
2021/01/12	0	0.00	1	44.25	44.25	-1	2,974	-0.03%
2021/01/11	0	0.00	1	44.30	44.80	-1	2,933	-0.03%
2021/01/08	1	43.70	0	43.60	43.75	1	2,910	0.03%
2021/01/06	1	44.20	0	0.00	43.55	1	2,879	0.03%
2021/01/05	0	0.00	1	43.35	44.55	-1	2,817	-0.04%
2020/12/29	0	0.00	0	43.00	42.85	0	2,763	0.00%
2020/12/28	0	0.00	1	43.20	43.40	-1	2,749	-0.04%
2020/12/24	1	43.40	0	0.00	43.15	1	2,735	0.04%
2020/12/22	10	42.75	0	0.00	42.10	10	2,736	0.37%
2020/12/21	0	0.00	0	43.50	42.65	0	2,747	0.00%
2020/12/14	0	0.00	1	45.00	44.70	-1	2,708	-0.04%
2020/12/10	0	0.00	34	44.75	44.70	-34	2,658	-1.28%
2020/12/09	18	46.11	1	46.00	46.00	17	2,599	0.65%
2020/12/08	15	46.03	0	45.85	45.75	15	2,577	0.58%
2020/12/07	6	46.75	1	45.95	46.70	5	2,543	0.20%
2020/12/04	0	0.00	8	45.05	45.40	-8	2,382	-0.34%
2020/12/03	14	43.85	0	0.00	43.85	14	2,345	0.60%
2020/12/02	7	43.65	1	43.60	43.60	6	2,418	0.25%
2020/12/01	7	43.35	1	43.75	43.80	6	2,532	0.24%
2020/11/30	1	43.20	0	0.00	43.35	1	2,690	0.04%
2020/11/26	0	0.00	10	42.70	42.40	-10	2,714	-0.37%
2020/11/25	1	43.00	3	42.95	42.55	-2	2,843	-0.07%
2020/11/24	10	43.30	15	43.39	43.40	-5	2,814	-0.18%
2020/11/23	1	42.90	11	42.99	42.90	-10	2,741	-0.36%
2020/11/20	10	42.25	5	42.40	42.50	5	2,711	0.18%
2020/11/19	10	42.75	3	42.67	42.50	7	2,680	0.26%
2020/11/18	2	41.95	0	0.00	41.95	2	2,605	0.08%
2020/11/17	0	0.00	6	41.83	42.00	-6	2,598	-0.23%
2020/11/16	0	0.00	11	41.96	41.75	-11	2,666	-0.41%
2020/11/13	0	0.00	5	41.90	41.75	-5	2,744	-0.18%
2020/11/12	12	41.61	3	41.97	41.45	9	2,788	0.32%
2020/11/10	13.1	41.77	43	42.03	42.00	-30	2,788	-1.07%
2020/11/09	13	42.12	4	42.80	41.70	9	2,744	0.33%
2020/11/06	2	41.80	5	41.65	41.85	-3	2,629	-0.11%
2020/11/05	0	0.00	1	41.30	40.75	-1	2,578	-0.04%
2020/11/03	4	40.75	6	40.88	40.50	-2	2,676	-0.07%
2020/11/02	1	39.80	0	0.00	39.75	1	2,768	0.04%
2020/10/27	8	40.32	0	0.00	40.30	8	2,864	0.28%
2020/10/26	0	0.00	2	40.05	40.15	-2	2,841	-0.07%
2020/10/21	10	39.40	0	0.00	39.25	10	2,855	0.35%
2020/10/20	10	39.35	0	0.00	39.35	10	2,899	0.34%
2020/10/15	0	0.00	1	39.00	38.85	-1	2,895	-0.03%
2020/10/14	1	38.90	0	0.00	38.85	1	2,901	0.03%
2020/10/13	0	0.00	1	38.85	38.85	-1	2,930	-0.03%
2020/10/08	1	38.30	0	0.00	38.30	1	3,084	0.03%
2020/09/17	0	0.00	1	40.05	39.80	-1	3,603	-0.03%
2020/09/16	1	39.60	0	0.00	39.60	1	3,610	0.03%
2020/09/10	1	40.00	1	41.15	40.15	0	3,598	0.00%
2020/09/08	14	40.62	0	0.00	40.20	14	3,557	0.39%
2020/09/07	5	42.11	2	41.40	41.60	3	3,515	0.09%
2020/09/04	4	41.78	10	42.48	42.70	-6	3,435	-0.17%
2020/09/03	6	41.66	13	41.95	41.90	-7	3,382	-0.21%
2020/09/01	2	40.10	11	40.15	40.30	-9	3,240	-0.28%
2020/08/31	6	40.51	7	40.41	40.45	-1	3,253	-0.03%
2020/08/27	2	38.63	0	0.00	38.55	2	3,153	0.06%
2020/08/24	1	38.00	0	0.00	38.10	1	3,140	0.03%
2020/08/21	1	38.15	0	0.00	38.15	1	3,150	0.03%
2020/08/20	1	36.85	30	36.57	37.30	-29	3,144	-0.92%
2020/08/19	7	40.36	0	0.00	39.55	7	3,058	0.23%
2020/08/18	0	0.00	1	39.85	40.10	-1	2,961	-0.03%
2020/08/17	36	39.35	12	39.42	39.35	24	2,871	0.84%
2020/08/14	4	39.14	1	39.15	39.15	3	2,826	0.11%
2020/08/13	1	39.45	3	39.47	39.25	-2	2,801	-0.07%
2020/08/12	2	38.78	0	0.00	38.85	2	2,743	0.07%
2020/08/11	0	0.00	4	39.06	39.15	-4	2,715	-0.15%
2020/08/10	1	38.70	6	38.88	38.90	-5	2,686	-0.19%
2020/08/07	6	38.86	4	39.26	39.25	2	2,659	0.08%
2020/08/06	5	38.88	1	39.10	38.70	4	2,595	0.15%
2020/08/05	1	38.15	8	37.78	38.15	-7	2,456	-0.29%
2020/08/04	1	36.50	0	0.00	36.50	1	2,386	0.04%
2020/07/31	2	35.75	0	0.00	35.80	2	2,378	0.08%
2020/07/23	12	37.40	0	0.00	37.40	12	2,412	0.50%
2020/07/21	0	0.00	1	37.65	37.50	-1	2,410	-0.04%
2020/07/17	2	37.63	0	0.00	37.65	2	2,426	0.08%
2020/07/16	2	38.48	0	0.00	38.00	2	2,412	0.08%
2020/07/09	1	38.30	0	0.00	38.00	1	2,233	0.04%
2020/07/08	8	40.18	32	40.20	40.20	-24	2,138	-1.12%
2020/07/07	3	39.80	1	40.50	40.10	2	2,056	0.10%
2020/07/06	2	40.43	6	39.65	40.35	-4	2,010	-0.20%
2020/07/02	1	38.80	0	0.00	38.95	1	1,972	0.05%
2020/07/01	0	0.00	1	38.45	38.20	-1	1,942	-0.05%
2020/06/19	2	38.00	4	37.91	37.70	-2	1,968	-0.10%
2020/06/17	0	0.00	2	37.40	37.40	-2	1,955	-0.10%
2020/06/16	0	0.00	5	37.30	37.50	-5	1,981	-0.25%
2020/06/15	2	37.15	0	0.00	37.00	2	2,042	0.10%
2020/06/11	2	38.25	6	38.70	38.20	-4	2,092	-0.19%
2020/06/10	3	38.97	4	38.93	38.85	-1	2,073	-0.05%
2020/06/09	1	38.25	0	0.00	38.55	1	2,053	0.05%
2020/06/08	5	39.20	0	0.00	38.65	5	2,085	0.24%
2020/06/05	0	0.00	5	38.45	38.80	-5	2,038	-0.25%
2020/06/04	0	0.00	1	37.55	37.60	-1	1,977	-0.05%
2020/06/03	1	37.00	0	0.00	37.25	1	1,981	0.05%
2020/06/02	0	0.00	3	36.60	36.60	-3	1,958	-0.15%
2020/06/01	0	0.00	2	36.48	36.50	-2	1,950	-0.10%
2020/05/29	2	36.05	0	0.00	35.90	2	1,944	0.10%
2020/05/28	1	36.30	0	0.00	36.15	1	1,946	0.05%
2020/05/27	1	36.15	0	0.00	36.15	1	1,940	0.05%
2020/05/26	3	36.27	0	0.00	36.25	3	1,944	0.15%
2020/05/21	3	36.70	1	36.65	36.70	2	1,972	0.10%
2020/05/20	1	36.65	0	0.00	36.40	1	1,974	0.05%
2020/05/19	1	36.20	0	0.00	36.20	1	1,974	0.05%
2020/05/13	1	36.90	4	36.83	36.90	-3	1,985	-0.15%
2020/05/11	4	37.16	1	37.00	37.25	3	1,964	0.15%
2020/05/08	0	0.00	2	37.98	38.00	-2	1,929	-0.10%
2020/05/07	4	37.50	2	37.60	37.50	2	1,917	0.10%
2020/05/05	1	37.50	2	37.63	37.50	-1	1,920	-0.05%
2020/05/04	3	36.60	2	36.50	36.50	1	1,899	0.05%
2020/04/30	1	37.40	0	0.00	37.30	1	1,901	0.05%
2020/04/29	0	0.00	1	37.00	36.95	-1	1,895	-0.05%
2020/04/28	4	37.11	2	37.00	36.90	2	1,899	0.11%
2020/04/27	1	35.75	3	35.95	36.15	-2	1,898	-0.11%
2020/04/24	3	35.53	0	0.00	35.50	3	1,887	0.16%
2020/04/22	0	0.00	2	34.63	35.40	-2	1,892	-0.11%
2020/04/21	0	0.00	11	34.59	34.35	-11	1,881	-0.58%
2020/04/20	0	0.00	1	34.85	35.25	-1	1,879	-0.05%
2020/04/16	1	35.35	2	35.15	35.25	-1	1,874	-0.05%
2020/04/15	0	0.00	2	35.53	35.20	-2	1,867	-0.11%
2020/04/14	1	34.15	0	0.00	34.35	1	1,828	0.05%
2020/04/09	2	33.93	0	0.00	33.90	2	2,067	0.10%
2020/04/01	2	30.40	1	30.35	30.35	1	2,111	0.05%
2020/03/27	1	29.85	0	0.00	29.55	1	2,127	0.05%
2020/03/24	0	28.90	0	0.00	28.70	0	2,308	0.00%
2020/03/23	2	27.70	2	27.90	27.65	0	2,309	0.00%
2020/03/19	1	26.40	7	26.26	25.90	-6	2,334	-0.26%
2020/03/18	1	29.40	1	28.90	28.60	0	2,311	0.00%
2020/03/17	1	29.15	10	29.20	28.65	-9	2,324	-0.39%
2020/03/13	0	0.00	2	28.58	29.25	-2	2,295	-0.09%
2020/03/12	1	31.60	1	33.10	31.60	0	2,293	0.00%
2020/03/11	2	35.20	0	0.00	35.00	2	2,325	0.09%
2020/03/09	2	36.53	5	36.67	35.90	-3	2,368	-0.13%
2020/03/06	2	37.48	2	37.45	37.40	0	2,377	0.00%
2020/03/05	2	37.65	1	37.90	37.70	1	2,369	0.04%
2020/03/03	3	38.15	1	38.15	37.70	2	2,373	0.08%
2020/03/02	4	37.35	4	37.58	37.40	0	2,369	0.00%
2020/02/27	1	38.65	0	0.00	37.75	1	2,381	0.04%
2020/02/26	2	38.83	0	0.00	38.70	2	2,367	0.08%
2020/02/25	1	38.80	2	39.20	39.40	-1	2,350	-0.04%
2020/02/21	2	39.28	1	39.25	39.10	1	2,322	0.04%
2020/02/20	0	0.00	1	39.10	39.05	-1	2,319	-0.04%
2020/02/19	0	0.00	1	39.25	39.20	-1	2,312	-0.04%
2020/02/18	0	0.00	1	38.95	38.95	-1	2,309	-0.04%
2020/02/14	0	0.00	1	38.90	38.70	-1	2,292	-0.04%
2020/02/13	0	0.00	1	38.60	38.25	-1	2,292	-0.04%
2020/02/12	1	38.35	3	38.45	38.35	-2	2,313	-0.09%
2020/02/11	1	37.80	0	0.00	37.95	1	2,304	0.04%
2020/02/10	0	0.00	4	37.14	37.00	-4	2,313	-0.17%
2020/02/06	4	38.35	0	0.00	38.35	4	2,310	0.17%
2020/02/05	1	38.05	0	0.00	38.00	1	2,314	0.04%
2020/02/04	0	0.00	1	38.25	38.70	-1	2,318	-0.04%
2020/02/03	1	36.90	4	36.54	37.10	-3	2,340	-0.13%
2020/01/31	2	38.50	1	38.75	38.50	1	2,324	0.04%
2020/01/30	3	38.85	1	38.90	38.50	2	2,327	0.09%
2020/01/20	1	42.45	55	42.45	42.45	-54	2,281	-2.37%
2020/01/15	1	43.10	0	0.00	42.85	1	2,295	0.04%
2020/01/14	0	0.00	1	42.90	43.40	-1	2,302	-0.04%
2020/01/13	1	42.30	0	0.00	42.35	1	2,339	0.04%
2020/01/08	3	42.92	1	43.30	42.70	2	2,347	0.09%
2020/01/07	7	43.76	2	44.58	43.15	5	2,344	0.21%
2020/01/03	6	44.59	10	45.09	44.30	-4	2,241	-0.18%
2020/01/02	3	44.12	8	44.12	44.05	-5	2,112	-0.24%
2019/12/31	18	43.98	1	44.05	44.05	17	2,082	0.82%
2019/12/30	16	44.73	4	44.08	44.65	12	2,044	0.59%
2019/12/27	0	0.00	1	42.95	42.95	-1	1,944	-0.05%
2019/12/26	1	42.80	1	43.35	42.75	0	1,943	0.00%
2019/12/25	1	43.15	0	0.00	42.90	1	2,025	0.05%
2019/12/24	2	42.95	1	42.90	42.90	1	2,020	0.05%
2019/12/23	6	42.63	1	42.40	42.15	5	2,006	0.25%
2019/12/20	9	44.57	7	44.72	43.35	2	1,974	0.10%
2019/12/19	1	43.35	2	44.05	43.95	-1	1,810	-0.06%
2019/12/18	0	0.00	2	43.80	43.85	-2	1,777	-0.11%
2019/12/17	0	0.00	2	43.45	43.15	-2	1,746	-0.11%
2019/12/16	1	43.00	4	43.28	43.40	-3	1,719	-0.17%
2019/12/13	0	0.00	1	42.75	42.50	-1	1,681	-0.06%
2019/12/11	0	0.00	3	42.37	42.30	-3	1,612	-0.19%
2019/12/09	0	0.00	1	42.00	41.70	-1	1,550	-0.06%
2019/12/06	0	0.00	2	41.40	41.65	-2	1,494	-0.13%
2019/12/05	1	40.30	0	0.00	40.25	1	1,436	0.07%
2019/12/04	1	40.80	2	40.55	40.40	-1	1,471	-0.07%
2019/12/03	1	39.70	3	40.00	40.15	-2	1,441	-0.14%
2019/11/15	1	38.85	0	0.00	38.85	1	1,482	0.07%
2019/11/05	1	39.90	0	0.00	39.90	1	1,512	0.07%
2019/11/01	3	40.30	2	40.10	40.10	1	1,513	0.07%
2019/10/31	0	0.00	2	40.58	40.90	-2	1,505	-0.13%
2019/10/30	1	39.60	0	0.00	40.15	1	1,471	0.07%
2019/10/29	2	40.28	2	41.10	40.00	0	1,458	0.00%
2019/10/28	1	41.10	0	0.00	41.05	1	1,470	0.07%
2019/10/24	0	0.00	2	41.50	41.60	-2	1,460	-0.14%
2019/10/23	2	41.05	0	0.00	41.00	2	1,439	0.14%
2019/10/22	1	41.35	0	0.00	41.35	1	1,441	0.07%
2019/10/21	1	41.30	2	41.15	41.35	-1	1,426	-0.07%
2019/10/17	1	40.15	1	40.10	40.15	0	1,341	0.00%
2019/10/15	0	0.00	1	40.00	39.95	-1	1,370	-0.07%
2019/10/14	0	0.00	1	40.10	40.10	-1	1,363	-0.07%
2019/10/04	0	0.00	1	40.00	39.80	-1	1,377	-0.07%
2019/10/03	1	40.00	0	0.00	40.05	1	1,509	0.07%
2019/10/02	1	40.70	0	0.00	40.50	1	1,608	0.06%
2019/10/01	1	40.70	10	40.71	40.90	-9	1,644	-0.55%
2019/09/27	2	39.25	2	39.45	39.40	0	1,621	0.00%
2019/09/26	0	0.00	3	39.55	39.05	-3	1,632	-0.18%
2019/09/19	0	0.00	3	39.65	39.50	-3	1,698	-0.18%
2019/09/17	0	0.00	1	39.75	39.45	-1	1,739	-0.06%
2019/09/16	1	39.15	0	0.00	39.15	1	1,746	0.06%
2019/09/12	1	39.55	0	0.00	39.55	1	1,802	0.06%
2019/09/10	1	39.25	1	39.55	39.50	0	1,899	0.00%
2019/09/09	2	39.60	0	0.00	39.65	2	1,939	0.10%
2019/09/06	6	40.68	0	0.00	40.60	6	1,926	0.31%
2019/09/05	1	42.55	4	42.21	42.05	-3	1,903	-0.16%
2019/09/04	3	41.80	0	0.00	41.85	3	1,947	0.15%
2019/09/03	2	41.83	1	41.65	41.65	1	1,960	0.05%
2019/09/02	1	41.80	1	41.85	41.85	0	1,963	0.00%
2019/08/30	5	41.80	8	42.03	41.40	-3	1,962	-0.15%
2019/08/29	1	40.25	0	0.00	40.25	1	1,913	0.05%
2019/08/28	0	0.00	1	40.55	40.50	-1	1,918	-0.05%
2019/08/27	1	40.25	0	0.00	40.25	1	1,922	0.05%
2019/08/26	1	41.15	0	0.00	40.50	1	1,925	0.05%
2019/08/21	2	41.38	1	41.65	41.35	1	1,959	0.05%
2019/08/20	1	41.30	0	0.00	41.30	1	1,959	0.05%
2019/08/19	0	0.00	3	41.43	41.70	-3	1,963	-0.15%
2019/08/16	1	41.00	1	41.00	41.00	0	1,981	0.00%
2019/08/15	1	40.05	2.1	40.57	40.30	-1.1	1,971	-0.05%
2019/08/14	0	0.00	3	41.00	40.85	-3	1,973	-0.15%
2019/08/13	0	0.00	1	39.90	40.35	-1	1,957	-0.05%
2019/08/12	2	39.15	3	39.87	40.00	-1	1,965	-0.05%
2019/08/08	1	38.85	1	39.20	38.85	0	1,975	0.00%
2019/08/07	1	38.80	0	0.00	38.50	1	1,984	0.05%
2019/08/05	0	0.00	2	40.00	39.55	-2	2,017	-0.10%
2019/08/02	3	40.25	0	0.00	40.25	3	2,051	0.15%
2019/08/01	1	41.25	0	0.00	41.30	1	2,063	0.05%
2019/07/30	9	42.06	1	42.90	41.70	8	2,092	0.38%
2019/07/29	0	0.00	1	42.45	42.25	-1	2,081	-0.05%
2019/07/26	3.2	41.96	2	42.25	42.25	1.2	2,089	0.06%
2019/07/25	1	41.80	0	0.00	42.00	1	2,094	0.05%
2019/07/24	1	42.05	1	41.90	41.55	0	2,117	0.00%
2019/07/22	0.2	41.35	0	0.00	41.10	0.2	2,223	0.01%
2019/07/19	3.2	41.06	1	41.00	41.00	2.2	2,238	0.10%
2019/07/18	1.2	41.55	0	0.00	40.95	1.2	2,274	0.05%
2019/07/17	1.2	41.73	0	0.00	41.70	1.2	2,295	0.05%
2019/07/15	0	0.00	1	41.50	41.75	-1	2,528	-0.04%
2019/07/11	1	42.20	1	42.10	42.05	0	3,046	0.00%
2019/07/10	3	42.03	1	42.05	42.00	2	3,090	0.06%
2019/07/09	4	41.98	0	0.00	41.80	4	3,143	0.13%
2019/07/08	1	46.35	9	46.29	46.50	-8	3,069	-0.26%
2019/07/05	0	0.00	4	46.10	46.00	-4	3,050	-0.13%
2019/07/04	4	45.86	0	0.00	46.05	4	3,035	0.13%
2019/07/03	4	45.00	0	0.00	44.95	4	3,051	0.13%
2019/06/28	4	44.30	0	0.00	44.30	4	3,121	0.13%
2019/06/27	2	44.45	0	0.00	44.30	2	3,215	0.06%
2019/06/25	0	0.00	2	44.55	44.20	-2	3,672	-0.05%
2019/06/21	0	0.00	1	44.40	44.20	-1	3,702	-0.03%
2019/06/20	0	0.00	2	44.70	44.60	-2	3,710	-0.05%
2019/06/19	1	43.90	0	0.00	43.90	1	3,704	0.03%
2019/06/18	1	43.95	0	0.00	43.90	1	3,689	0.03%
2019/06/17	4	44.03	4	43.95	44.20	0	3,652	0.00%
2019/06/14	1	42.30	0	0.00	42.30	1	3,625	0.03%
2019/06/13	3	42.57	1	42.30	42.30	2	3,633	0.06%
2019/06/12	0	0.00	3	43.97	43.40	-3	3,652	-0.08%
2019/06/11	2	43.25	3	43.13	42.95	-1	3,656	-0.03%
2019/06/10	0	0.00	18	42.40	42.60	-18	3,723	-0.48%
2019/06/06	2	41.75	0	0.00	41.75	2	3,746	0.05%
2019/06/05	1	42.65	0	0.00	42.20	1	3,763	0.03%
2019/06/03	1	43.05	1	42.80	42.80	0	3,876	0.00%
2019/05/29	21	42.03	3	42.10	42.00	18	4,130	0.44%
2019/05/28	0	0.00	1	42.50	42.65	-1	4,211	-0.02%
2019/05/27	3	41.85	3	41.85	41.80	0	4,296	0.00%
2019/05/23	0	0.00	1	42.90	41.80	-1	4,391	-0.02%
2019/05/22	2	43.33	0	0.00	42.80	2	4,480	0.04%
2019/05/21	0	0.00	1	41.85	43.00	-1	4,643	-0.02%
2019/05/20	1	42.90	1	42.40	42.20	0	4,785	0.00%
2019/05/17	0	0.00	1	43.60	43.00	-1	4,825	-0.02%
2019/05/16	1	44.65	0	0.00	43.80	1	4,877	0.02%
2019/05/14	3	43.97	3	44.25	44.50	0	5,093	0.00%
2019/05/09	1	46.90	2	47.68	46.30	-1	5,301	-0.02%
2019/05/08	3	46.72	2	47.15	47.15	1	5,339	0.02%
2019/05/07	1	47.15	0	0.00	46.80	1	5,398	0.02%
2019/05/06	2	47.00	4	47.05	46.65	-2	5,445	-0.04%
2019/05/03	2	47.80	0	0.00	48.00	2	5,453	0.04%
2019/05/02	0	0.00	1	48.30	48.05	-1	5,454	-0.02%
2019/04/30	1	47.15	0	0.00	47.60	1	5,452	0.02%
2019/04/29	2	48.48	1	47.15	47.00	1	5,443	0.02%
2019/04/26	1	49.90	0	0.00	49.35	1	5,378	0.02%
2019/04/24	0	0.00	1	50.70	50.40	-1	5,410	-0.02%
2019/04/23	0	0.00	1	50.40	51.00	-1	5,414	-0.02%
2019/04/22	10	51.00	20	50.35	50.40	-10	5,390	-0.19%
2019/04/19	30	51.98	13	53.22	51.50	17	5,344	0.32%
2019/04/18	53	53.45	48	54.18	51.90	5	5,217	0.10%
2019/04/17	2	52.10	1	52.10	52.10	1	4,912	0.02%
2019/04/16	2	50.90	0	0.00	51.20	2	4,821	0.04%
2019/04/12	0	0.00	1	51.00	51.20	-1	4,768	-0.02%
2019/04/11	1	51.00	3	51.23	50.50	-2	4,731	-0.04%
2019/04/10	0	0.00	1	50.40	50.80	-1	4,659	-0.02%
2019/04/09	1	51.00	12	49.71	50.40	-11	4,635	-0.24%
2019/04/08	1	50.20	5	49.95	49.60	-4	4,577	-0.09%
2019/04/03	5	49.87	1	49.90	49.90	4	4,572	0.09%
2019/04/02	13	49.15	6	49.29	49.20	7	4,554	0.15%
2019/04/01	20	50.34	6	50.77	49.55	14	4,514	0.31%
2019/03/29	4	52.00	9	51.51	51.00	-5	4,422	-0.11%
2019/03/28	7	50.31	7	50.50	50.20	0	4,217	0.00%
2019/03/27	1	48.50	3	49.00	49.10	-2	4,070	-0.05%
2019/03/25	1	47.80	0	0.00	47.95	1	4,079	0.02%
2019/03/22	10	48.88	12	49.12	48.85	-2	4,131	-0.05%
2019/03/21	1	48.10	0	0.00	48.00	1	4,149	0.02%
2019/03/20	0	0.00	1	48.15	48.15	-1	4,213	-0.02%
2019/03/19	5	47.65	1	47.65	47.70	4	4,255	0.09%
2019/03/18	6	47.77	0	0.00	47.80	6	4,279	0.14%
2019/03/15	0	0.00	4	48.45	48.30	-4	4,320	-0.09%
2019/03/14	2	48.05	4	48.30	48.20	-2	4,347	-0.05%
2019/03/13	6	47.60	2	48.00	47.35	4	4,420	0.09%
2019/03/12	1	48.35	7	48.35	48.45	-6	4,427	-0.14%
2019/03/11	1	49.35	0	0.00	48.60	1	4,576	0.02%
2019/03/08	7	48.91	14	48.90	48.95	-7	4,900	-0.14%
2019/03/07	4	49.35	7	49.77	48.90	-3	5,053	-0.06%
2019/03/06	1	49.40	2	49.63	49.40	-1	5,198	-0.02%
2019/03/05	6	49.98	6	50.65	49.40	0	5,330	0.00%
2019/03/04	2	49.85	7	49.28	49.95	-5	5,322	-0.09%
2019/02/27	8	47.08	6	48.02	48.60	2	5,299	0.04%
2019/02/26	3	49.35	2	49.78	48.30	1	5,304	0.02%
2019/02/22	1	49.00	8	49.42	49.25	-7	5,642	-0.12%
2019/02/21	22	50.04	6	49.97	49.65	16	5,740	0.28%
2019/02/20	10	49.49	7	49.41	49.45	3	6,090	0.05%
2019/02/19	6	47.83	8	48.42	48.20	-2	6,410	-0.03%
2019/02/18	0	0.00	1	47.85	47.00	-1	6,365	-0.02%
2019/02/15	4	47.15	1	47.55	46.30	3	6,500	0.05%
2019/02/14	23	47.03	1	48.30	46.90	22	6,474	0.34%
2019/02/13	4	46.69	3	47.65	47.50	1	6,440	0.02%
2019/02/12	7	46.64	7	46.69	46.30	0	6,335	0.00%
2019/02/11	2	46.03	2	46.15	46.15	0	6,297	0.00%
2019/01/30	3	43.98	0	0.00	43.90	3	6,298	0.05%
2019/01/29	11	43.95	1	43.90	43.90	10	6,405	0.16%
2019/01/28	3	43.98	13	43.74	43.85	-10	6,408	-0.16%
2019/01/25	0	0.00	4	43.16	42.65	-4	6,668	-0.06%
2019/01/24	1	42.25	5	42.78	42.25	-4	6,838	-0.06%
2019/01/23	1	41.75	1	42.00	42.30	0	6,947	0.00%
2019/01/21	1	42.70	1	42.40	42.45	0	7,070	0.00%
2019/01/18	0	0.00	1	41.90	42.05	-1	7,145	-0.01%
2019/01/17	9	42.00	2	43.00	41.45	7	7,253	0.10%
2019/01/16	0	0.00	4	42.29	42.50	-4	7,284	-0.05%
2019/01/15	2	41.73	2	41.98	42.00	0	7,408	0.00%
2019/01/14	3	41.17	11	41.09	41.30	-8	7,474	-0.11%
2019/01/11	6	41.36	32	41.59	40.85	-26	7,575	-0.34%
2019/01/10	7	41.21	3	40.98	40.80	4	7,608	0.05%
2019/01/09	34	42.14	8	41.48	41.50	26	7,678	0.34%
2019/01/08	1	39.30	2	39.63	39.80	-1	7,699	-0.01%
2019/01/07	1	39.25	4	39.04	39.00	-3	7,804	-0.04%
2019/01/04	4	37.15	9	37.39	37.70	-5	8,013	-0.06%
2019/01/03	1	38.80	1	39.05	38.50	0	8,106	0.00%
2019/01/02	2	38.85	1	39.60	38.90	1	8,227	0.01%
2018/12/28	2	39.25	0	0.00	39.25	2	8,464	0.02%
2018/12/27	2	39.45	2	39.90	39.35	0	8,678	0.00%
2018/12/25	1	39.00	0	0.00	39.15	1	8,747	0.01%
2018/12/24	3	39.73	1	39.95	40.00	2	8,822	0.02%
2018/12/22	1	39.60	0	0.00	39.30	1	8,865	0.01%
2018/12/21	2	39.00	5	39.69	40.10	-3	8,977	-0.03%
2018/12/20	5	39.44	12	39.59	39.25	-7	9,028	-0.08%
2018/12/19	1	41.25	1	41.50	41.25	0	9,063	0.00%
2018/12/18	2	41.38	1	41.55	41.15	1	9,120	0.01%
2018/12/17	4	42.93	1	43.55	42.35	3	9,208	0.03%
2018/12/14	6	42.58	4	42.65	43.40	2	9,231	0.02%
2018/12/13	3	42.23	5	42.57	42.10	-2	9,257	-0.02%
2018/12/12	3	42.03	4	42.29	42.15	-1	9,320	-0.01%
2018/12/11	0	0.00	1	41.35	41.20	-1	9,419	-0.01%
2018/12/10	3	41.23	4	41.10	41.00	-1	9,549	-0.01%
2018/12/07	2	42.45	4	42.49	42.40	-2	9,581	-0.02%
2018/12/06	12	41.03	15	41.15	41.35	-3	9,661	-0.03%
2018/12/05	10	43.83	6	44.17	43.70	4	9,644	0.04%
2018/12/04	6	45.55	11	46.32	45.30	-5	9,765	-0.05%
2018/12/03	26	46.21	28	45.94	46.00	-2	9,903	-0.02%
2018/11/30	10	43.50	5	43.53	42.85	5	9,702	0.05%
2018/11/29	10	43.40	8	44.41	42.60	2	9,660	0.02%
2018/11/28	17	43.01	3	43.57	43.35	14	9,822	0.14%
2018/11/27	8	42.04	10	42.49	42.70	-2	10,097	-0.02%
2018/11/26	2	41.55	12	41.84	41.90	-10	10,169	-0.10%
2018/11/23	4	41.23	7	41.62	40.95	-3	10,650	-0.03%
2018/11/22	7	43.29	1	43.00	42.20	6	11,237	0.05%
2018/11/21	9	44.03	26	43.77	43.45	-17	11,316	-0.15%
2018/11/20	7	43.13	1	42.80	42.85	6	11,248	0.05%
2018/11/19	43	43.10	20	42.99	43.35	23	11,244	0.20%
2018/11/16	7	40.41	35	41.69	42.45	-28	10,913	-0.26%
2018/11/15	6	38.45	4	38.48	38.60	2	10,502	0.02%
2018/11/14	3	38.32	35	38.02	38.15	-32	10,558	-0.30%
2018/11/13	3	35.57	2	36.15	36.30	1	10,537	0.01%
2018/11/12	3	36.35	0	0.00	36.50	3	10,744	0.03%
2018/11/09	3	37.55	6	37.48	37.90	-3	10,946	-0.03%
2018/11/08	14	37.84	2	37.98	37.60	12	11,142	0.11%
2018/11/07	5	37.40	7	37.94	38.20	-2	11,387	-0.02%
2018/11/06	4	38.09	13	36.85	36.55	-9	11,635	-0.08%
2018/11/05	9	38.13	8	38.57	38.30	1	11,813	0.01%
2018/11/02	22	39.51	21	39.64	38.50	1	12,206	0.01%
2018/11/01	10	37.33	25	37.15	38.00	-15	12,109	-0.12%
2018/10/31	25	35.82	29	35.66	35.60	-4	12,270	-0.03%
2018/10/30	7	33.56	6	33.73	33.80	1	12,463	0.01%
2018/10/29	1	34.40	1	34.50	34.90	0	12,819	0.00%
2018/10/26	14	34.51	7	34.86	34.35	7	13,108	0.05%
2018/10/25	17	34.48	10	34.33	34.30	7	13,319	0.05%
2018/10/24	8	37.35	3	37.60	37.20	5	13,823	0.04%
2018/10/23	6	38.13	5	38.71	37.20	1	14,375	0.01%
2018/10/22	6	36.87	17	37.62	38.20	-11	14,660	-0.08%
2018/10/19	24	36.63	13	36.26	36.25	11	14,996	0.07%
2018/10/18	5	38.08	6	38.67	38.20	-1	15,189	-0.01%
2018/10/17	26	38.57	12	39.70	37.95	14	15,515	0.09%
2018/10/16	13	38.77	11	39.12	38.70	2	15,752	0.01%
2018/10/15	14	38.30	66	38.39	38.10	-52	16,077	-0.32%
2018/10/12	462	37.69	408	38.30	38.00	54	16,424	0.33%	大買/大賣/
2018/10/11	13	35.99	25	35.86	35.65	-12	16,551	-0.07%
2018/10/09	7	39.79	24	39.65	39.60	-17	16,632	-0.10%
2018/10/08	12	38.76	12	38.71	38.70	0	16,608	0.00%
2018/10/05	15	41.84	20	43.13	40.55	-5	16,636	-0.03%
2018/10/04	10	44.83	1	45.30	44.50	9	16,728	0.05%
2018/10/03	8	45.01	8	45.36	44.85	0	16,756	0.00%
2018/10/02	10	45.85	5	46.19	45.45	5	16,880	0.03%
2018/10/01	8	45.38	9	45.36	45.50	-1	16,997	-0.01%
2018/09/28	14	44.58	13	44.79	44.70	1	17,123	0.01%
2018/09/27	9	44.80	7	46.53	44.55	2	17,100	0.01%
2018/09/26	32	46.72	2	47.53	46.65	30	17,279	0.17%
2018/09/25	6	46.39	13	46.81	47.15	-7	17,431	-0.04%
2018/09/21	31	47.10	38	47.04	47.45	-7	17,599	-0.04%
2018/09/20	30	46.29	19	46.45	46.30	11	17,626	0.06%
2018/09/19	13	46.75	16	46.87	45.90	-3	17,739	-0.02%
2018/09/18	23	46.86	20	47.25	46.20	3	18,029	0.02%
2018/09/17	6	47.61	8	48.28	47.50	-2	18,147	-0.01%
2018/09/14	20	46.68	17	46.59	47.20	3	18,202	0.02%
2018/09/13	16	46.43	33	46.82	45.30	-17	18,300	-0.09%
2018/09/12	34	46.18	12	46.49	46.20	22	18,486	0.12%
2018/09/11	17	47.96	26	47.91	47.95	-9	18,890	-0.05%
2018/09/10	26	47.44	23	47.96	46.90	3	19,253	0.02%
2018/09/07	21	49.38	10	49.38	48.00	11	19,522	0.06%
2018/09/06	14	52.07	11	51.89	51.40	3	19,801	0.02%
2018/09/05	37	52.10	44	52.43	51.70	-7	20,055	-0.03%
2018/09/04	147	52.42	138	52.74	52.50	9	20,382	0.04%	大買/大賣/
2018/09/03	60	54.98	87	54.22	53.20	-27	20,383	-0.13%
2018/08/31	25	58.87	13	59.03	59.10	12	20,235	0.06%
2018/08/30	65	58.75	52	59.00	59.50	13	20,644	0.06%
2018/08/29	194	57.37	226	58.16	58.60	-32	20,528	-0.16%	大買/大賣/
2018/08/28	22	54.42	8	54.28	53.70	14	20,044	0.07%
2018/08/27	23	53.27	12	53.50	53.60	11	20,136	0.05%
2018/08/24	22	51.32	22	51.47	51.20	0	20,142	0.00%
2018/08/23	29	51.51	30	51.64	50.90	-1	20,315	0.00%
2018/08/22	2	52.80	2	52.80	52.80	0	20,443	0.00%
2018/08/21	26	53.20	19	53.56	53.30	7	20,954	0.03%
2018/08/20	17	52.49	16	52.59	53.10	1	21,048	0.00%
2018/08/17	16	53.81	18	54.00	51.70	-2	21,292	-0.01%
2018/08/16	13	52.01	23	51.87	53.00	-10	21,414	-0.05%
2018/08/15	38	51.73	42	51.74	50.90	-4	21,712	-0.02%
2018/08/14	47	53.38	35	54.01	53.00	12	21,833	0.05%
2018/08/13	104	53.25	107	53.19	53.00	-3	21,720	-0.01%	大買/大賣/
2018/08/10	19	55.25	24	55.14	54.70	-5	21,906	-0.02%
2018/08/09	87	56.25	92	56.24	57.20	-5	22,026	-0.02%
2018/08/08	77	55.22	52	55.32	54.00	25	21,777	0.11%
2018/08/07	30	56.74	34	56.88	57.00	-4	21,945	-0.02%
2018/08/06	42	55.91	33	55.97	56.10	9	21,671	0.04%
2018/08/03	109	54.13	106	54.40	55.10	3	21,681	0.01%	大買/大賣/
2018/08/02	67	53.31	69	53.32	52.60	-2	21,360	-0.01%
2018/08/01	108	55.93	116	55.98	56.30	-8	21,195	-0.04%	大買/大賣/
2018/07/31	269	55.74	254	56.00	55.00	15	21,293	0.07%	大買/大賣/
2018/07/30	191	60.14	160	61.94	56.90	31	21,006	0.15%	大買/大賣/
2018/07/27	124	62.52	148	62.54	63.20	-24	20,592	-0.12%	大買/大賣/
2018/07/26	62	60.72	120	60.72	59.50	-58	20,199	-0.29%	大賣/
2018/07/25	117	59.44	119	60.05	60.50	-2	19,772	-0.01%	大買/大賣/
2018/07/24	42	59.00	77	59.80	59.30	-35	19,543	-0.18%
2018/07/23	181	57.37	180	58.11	58.40	1	19,192	0.01%	大買/大賣/
2018/07/20	251	60.08	122	60.01	57.50	129	18,857	0.68%	大買/大賣/鉅額交易
2018/07/19	50	62.11	83	62.70	62.50	-33	18,399	-0.18%
2018/07/18	78	66.39	60	66.91	63.10	18	17,954	0.10%
2018/07/17	33	71.08	30	71.25	70.10	3	17,612	0.02%
2018/07/16	17	76.89	13	77.33	74.00	4	17,421	0.02%
2018/07/13	145	78.04	133	79.32	77.40	12	17,352	0.07%	大買/大賣/
2018/07/12	89	78.13	106	77.35	79.60	-17	17,118	-0.10%	大賣/
2018/07/11	15	74.61	11	75.05	74.10	4	16,907	0.02%
2018/07/10	41	74.71	35.6	74.44	75.40	5.4	16,942	0.03%
2018/07/09	5	74.76	3	74.80	74.70	2	16,812	0.01%
2018/07/06	22	71.45	16	71.07	71.20	6	16,621	0.04%
2018/07/05	11	78.28	11	78.06	74.30	0	16,436	0.00%
2018/07/04	310	77.76	320	77.85	78.00	-10	16,343	-0.06%	大買/大賣/
2018/07/03	41	83.81	32	83.79	80.30	9	16,062	0.06%
2018/07/02	30	83.22	26	83.48	82.00	4	15,824	0.03%
2018/06/29	13	81.06	22	81.41	81.00	-9	15,564	-0.06%
2018/06/28	19	81.12	20	81.50	79.50	-1	15,407	-0.01%
2018/06/27	52	85.02	38	84.93	81.70	14	15,197	0.09%
2018/06/26	75	80.95	83	80.97	83.80	-8	14,811	-0.05%
2018/06/25	251	79.84	255	80.70	79.00	-4	14,555	-0.03%	大買/大賣/
2018/06/22	137	83.32	141	84.43	82.00	-4	14,376	-0.03%	大買/大賣/
2018/06/21	131	85.48	131	85.51	84.80	0	14,108	0.00%	大買/大賣/
2018/06/20	167	87.60	146	88.02	83.90	21	13,863	0.15%	大買/大賣/
2018/06/19	76	90.38	92	90.61	92.50	-16	13,401	-0.12%
2018/06/15	257	87.42	221	88.96	86.20	36	12,909	0.28%	大買/大賣/
2018/06/14	103	87.30	131.1	85.44	88.40	-28.1	12,439	-0.23%	大買/大賣/
2018/06/13	59	81.43	82	81.67	82.50	-23	11,881	-0.19%
2018/06/12	47	83.13	33	83.16	81.40	14	11,487	0.12%
2018/06/11	72	76.27	68	80.92	81.20	4	10,989	0.04%
2018/06/08	15	73.58	11	74.74	73.90	4	10,619	0.04%
2018/06/07	222	72.35	223	72.53	72.10	-1	10,315	-0.01%	大買/大賣/
2018/06/06	18	69.24	23	69.84	71.10	-5	9,695	-0.05%
2018/06/05	4	66.25	5	64.44	64.70	-1	9,274	-0.01%
2018/06/04	7	67.77	6	68.60	67.00	1	9,060	0.01%
2018/06/01	5	65.20	17	67.21	68.40	-12	8,759	-0.14%
2018/05/31	11	67.35	10	68.16	63.50	1	8,530	0.01%
2018/05/30	11	66.48	10	66.59	67.60	1	8,298	0.01%
2018/05/29	10	68.48	2	68.45	68.00	8	8,049	0.10%
2018/05/28	6	64.75	0	0.00	66.10	6	7,484	0.08%
2018/05/25	7	56.21	3	57.70	60.10	4	7,226	0.06%
2018/05/24	9	54.32	4	54.05	54.70	5	6,818	0.07%
2018/05/23	7	53.00	25	53.69	53.60	-18	6,462	-0.28%
2018/05/22	0	0.00	3.1	49.90	50.00	-3.1	5,898	-0.05%
2018/05/21	6	48.02	2	47.70	48.60	4	5,531	0.07%
2018/05/18	15	49.10	10	47.72	47.30	5	5,303	0.09%
2018/05/17	3	46.85	35	46.91	48.70	-32	4,741	-0.67%
2018/05/16	13	47.42	5	47.02	47.00	8	4,302	0.19%
2018/05/15	19	47.80	11	47.61	48.40	8	4,095	0.20%
2018/05/14	3	44.60	5	44.96	45.00	-2	3,717	-0.05%
2018/05/11	6	40.06	35	40.37	40.95	-29	3,612	-0.80%
2018/05/10	34	37.32	0	0.00	37.25	34	3,268	1.04%
2018/05/09	19	36.86	1	37.80	37.80	18	3,153	0.57%
2018/05/08	49	37.13	19	37.05	37.10	30	2,984	1.01%
2018/05/07	3	34.50	2	35.28	36.70	1	2,594	0.04%
2018/05/04	4	33.68	6	34.05	33.40	-2	2,251	-0.09%
2018/05/03	5	31.75	4	32.40	32.35	1	2,047	0.05%
2018/05/02	1	31.70	0	0.00	31.60	1	2,001	0.05%
2018/04/30	0	0.00	10	32.00	31.25	-10	1,998	-0.50%
2018/04/27	3	29.30	8	30.75	31.05	-5	1,933	-0.26%
2018/04/26	5	30.30	0	0.00	30.30	5	1,923	0.26%
2018/04/25	10	30.90	0	0.00	30.90	10	1,963	0.51%
2018/04/23	0	0.00	10	32.40	32.10	-10	2,271	-0.44%
2018/04/19	0	0.00	2	32.60	32.75	-2	2,532	-0.08%
2018/04/18	0	0.00	2	32.25	32.45	-2	2,504	-0.08%
2018/04/17	5	33.19	2	31.80	31.80	3	2,501	0.12%
2018/04/16	4	32.00	0	0.00	33.30	4	2,483	0.16%
2018/04/13	8	32.53	5	31.60	31.55	3	2,435	0.12%
2018/04/12	0	0.00	3	31.67	31.90	-3	2,447	-0.12%
2018/03/31	2	31.15	0	0.00	31.05	2	2,690	0.07%
2018/03/30	1	30.90	1	31.05	30.80	0	2,747	0.00%
2018/03/29	1	30.80	6	30.83	30.75	-5	2,759	-0.18%
2018/03/28	1	31.15	1	30.90	30.90	0	2,788	0.00%
2018/03/27	4	31.19	3	31.57	31.65	1	2,814	0.04%
2018/03/23	2	30.30	0	0.00	30.45	2	2,788	0.07%
2018/03/22	5	32.13	2	32.90	32.05	3	2,764	0.11%
2018/03/19	5	32.40	0	0.00	32.00	5	2,702	0.18%
2018/03/12	1	30.95	0	0.00	30.80	1	2,771	0.04%
2018/03/07	1	31.00	1	30.90	30.65	0	3,205	0.00%
2018/03/05	1	32.35	0	0.00	32.00	1	3,547	0.03%
2018/02/07	0	0.00	5	28.95	28.80	-5	3,709	-0.13%
2018/02/06	1	28.70	0	0.00	28.20	1	3,731	0.03%
2018/01/23	1	31.50	0	0.00	31.50	1	4,310	0.02%
2018/01/19	0	0.00	0.2	31.25	31.25	-0.2	4,246	0.00%
2018/01/18	2	32.15	5	31.79	31.85	-3	4,188	-0.07%
2018/01/17	8	33.41	0	0.00	32.15	8	4,078	0.20%
2018/01/16	2	34.00	3	33.00	34.80	-1	3,831	-0.03%
2018/01/11	3	31.60	3	32.07	32.00	0	3,509	0.00%
2018/01/10	2	31.50	0	0.00	31.30	2	3,474	0.06%
2018/01/09	0	0.00	5	31.84	31.90	-5	3,420	-0.15%
2018/01/08	2	31.03	5	32.10	31.00	-3	3,373	-0.09%
2018/01/04	2	30.95	1	30.80	30.80	1	3,251	0.03%
2018/01/03	0	0.00	5	30.85	31.35	-5	3,194	-0.16%