達方 (8163)-大昌-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
68.0
漲跌
▲0.6
漲幅
+0.89%
成交量
1,181張
產業
上市電腦週邊類股
481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－大昌-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

大昌-新店券商分點個股進出
大昌-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
2024/05/31	0	0.00	1	67.90	68.00	-1	2,431	-0.04%
2024/05/30	1	67.40	1	67.50	67.40	0	2,748	0.00%
2024/05/29	0	0.00	8	68.48	68.50	-8	2,779	-0.29%
2024/05/28	0	0.00	2	68.20	68.00	-2	2,792	-0.07%
2024/05/24	2	67.10	0	0.00	67.20	2	2,824	0.07%
2024/05/23	11	67.90	7	67.60	67.20	4	2,822	0.14%
2024/05/22	1	67.60	3	67.73	67.90	-2	2,811	-0.07%
2024/05/20	0	67.10	1	67.20	66.90	-1	2,781	-0.04%
2024/05/17	1	66.80	3	66.30	67.10	-2	2,777	-0.07%
2024/05/16	4.1	67.42	0	0.00	67.30	4.1	2,764	0.15%
2024/05/15	1	68.00	3	66.70	66.80	-2	2,766	-0.07%
2024/05/14	2	68.15	0	0.00	68.40	2	2,750	0.07%
2024/05/13	1	67.50	1	67.80	67.90	0	2,733	0.00%
2024/05/10	2	67.10	4	67.23	67.40	-2	2,717	-0.07%
2024/05/09	1	69.20	8	69.33	67.90	-7	2,676	-0.26%
2024/05/08	7	70.59	1.2	69.92	70.80	5.8	2,634	0.22%
2024/05/07	9.2	70.89	23.2	70.75	71.80	-14	2,569	-0.54%
2024/05/06	2	67.60	1	68.30	67.80	1	2,411	0.04%
2024/05/03	6	68.15	27	66.52	67.70	-21	2,353	-0.89%
2024/05/02	1	63.80	5	63.34	63.80	-4	2,237	-0.18%
2024/04/30	1	63.00	0	0.00	63.30	1	2,234	0.04%
2024/04/29	3	62.17	0	0.00	62.70	3	2,222	0.13%
2024/04/25	1	61.70	1	62.10	61.50	0	2,212	0.00%
2024/04/23	1	61.10	0	0.00	61.30	1	2,215	0.05%
2024/04/22	1	60.00	0	0.00	59.80	1	2,211	0.05%
2024/04/19	0	0.00	4	59.20	60.40	-4	2,206	-0.18%
2024/04/18	1	60.80	0	0.00	60.80	1	2,195	0.05%
2024/04/17	1	60.70	1	60.60	60.60	0	2,197	0.00%
2024/04/16	1.6	60.18	3	60.47	60.10	-1.4	2,196	-0.06%
2024/04/15	1	61.50	2	61.70	61.50	-1	2,183	-0.05%
2024/04/12	1	62.30	0.1	62.30	62.00	0.9	2,221	0.04%
2024/04/11	1.1	61.99	0	0.00	61.50	1.1	2,301	0.05%
2024/04/10	1	62.10	1	62.50	62.60	0	2,301	0.00%
2024/04/09	9.1	62.06	1	62.00	62.10	8.1	2,312	0.35%
2024/04/08	3	63.77	0	0.00	63.50	3	2,321	0.13%
2024/04/03	1	64.00	6	63.83	63.60	-5	2,345	-0.21%
2024/04/02	3	62.93	0	0.00	63.00	3	2,325	0.13%
2024/04/01	1	62.50	1	62.70	62.90	0	2,322	0.00%
2024/03/29	2	62.35	2	61.75	62.30	0	2,319	0.00%
2024/03/28	3	62.70	1	62.90	62.30	2	2,320	0.09%
2024/03/27	2	62.75	0	0.00	63.00	2	2,317	0.09%
2024/03/26	5	62.28	4	61.60	61.90	1	2,323	0.04%
2024/03/25	5	62.98	2	62.80	62.80	3	2,309	0.13%
2024/03/22	29	64.13	0	64.20	64.30	29	2,308	1.26%
2024/03/21	6	62.95	10	64.10	64.10	-4	2,289	-0.17%
2024/03/20	0	0.00	1	62.70	62.40	-1	2,288	-0.04%
2024/03/19	10	61.71	0	0.00	61.90	10	2,245	0.45%
2024/03/18	1	60.40	0	0.00	60.80	1	2,237	0.04%
2024/03/15	2	60.00	0	0.00	60.00	2	2,241	0.09%
2024/03/14	0	0.00	3	60.40	60.60	-3	2,225	-0.13%
2024/03/13	0	60.90	0	0.00	60.70	0	2,220	0.00%
2024/03/11	2.4	59.55	0	0.00	59.60	2.4	2,243	0.11%
2024/03/08	9.8	60.31	6	61.33	60.00	3.8	2,235	0.17%
2024/03/07	6	61.12	2	61.20	61.00	4	2,216	0.18%
2024/03/06	6.2	60.67	2	60.20	61.70	4.2	2,159	0.20%
2024/03/05	10	60.25	12.2	60.72	61.40	-2.2	1,963	-0.11%
2024/03/04	3	55.43	1	55.41	55.90	2	1,648	0.12%
2024/03/01	1	54.50	7	54.59	54.40	-6	1,616	-0.37%
2024/02/29	0	0.00	5	53.90	53.20	-5	1,593	-0.31%
2024/02/23	0	0.00	4	52.90	52.00	-4	1,651	-0.24%
2024/02/20	2	52.50	1	52.50	52.50	1	1,739	0.06%
2024/02/19	1	52.40	2	52.65	52.60	-1	1,748	-0.06%
2024/02/15	1	50.20	0	0.00	50.50	1	1,788	0.06%
2024/02/05	1	50.50	2	50.30	50.60	-1	1,824	-0.05%
2024/01/31	0	0.00	4	51.00	50.90	-4	1,987	-0.20%
2024/01/30	4	51.25	0	0.00	51.00	4	2,045	0.20%
2024/01/29	2	51.50	0	0.00	51.70	2	2,257	0.09%
2024/01/26	0	0.00	2	52.10	51.70	-2	2,509	-0.08%
2024/01/25	2	51.60	0	0.00	51.50	2	2,513	0.08%
2024/01/24	1	52.50	7	53.20	52.50	-6	2,513	-0.24%
2024/01/22	0	0.00	4	52.73	52.50	-4	2,489	-0.16%
2024/01/18	1	51.10	1	50.90	51.30	0	2,479	0.00%
2024/01/17	6	51.77	0	0.00	51.90	6	2,471	0.24%
2024/01/16	1	51.80	2	51.90	52.00	-1	2,456	-0.04%
2024/01/15	1	52.30	2	52.40	52.20	-1	2,445	-0.04%
2024/01/12	2	51.60	0	0.00	51.60	2	2,440	0.08%
2024/01/11	0	0.00	2	52.70	52.20	-2	2,432	-0.08%
2024/01/10	1	51.80	1.2	51.85	51.90	-0.2	2,433	-0.01%
2024/01/09	3	52.20	1	52.90	52.10	2	2,421	0.08%
2024/01/08	6	53.12	0	0.00	52.60	6	2,408	0.25%
2024/01/05	0	0.00	10	55.95	54.90	-10	2,360	-0.42%
2024/01/04	1	53.90	0	0.00	53.50	1	2,267	0.04%
2024/01/03	2	56.00	3	55.53	55.30	-1	2,241	-0.04%
2024/01/02	1	55.60	2	55.50	55.60	-1	2,210	-0.05%
2023/12/29	5	54.40	5	53.98	54.20	0	2,162	0.00%
2023/12/28	0	0.00	14	53.05	53.10	-14	2,121	-0.66%
2023/12/27	0	0.00	5	52.40	52.20	-5	2,101	-0.24%
2023/12/26	1	52.40	3	52.43	52.20	-2	2,092	-0.10%
2023/12/25	5	52.06	2	51.80	51.80	3	2,082	0.14%
2023/12/22	1	52.60	1	52.70	52.50	0	2,066	0.00%
2023/12/21	15	52.55	0	0.00	52.60	15	2,052	0.73%
2023/12/18	0	0.00	2	55.30	54.40	-2	1,960	-0.10%
2023/12/15	1	56.10	1	56.00	56.10	0	1,931	0.00%
2023/12/14	0	0.00	1	56.60	56.70	-1	1,889	-0.05%
2023/12/13	0	0.00	1	56.00	55.80	-1	1,859	-0.05%
2023/12/12	0	0.00	9	55.16	55.30	-9	1,830	-0.49%
2023/12/11	2	55.00	0	0.00	54.90	2	1,814	0.11%
2023/12/08	0	0.00	1	54.90	54.80	-1	1,799	-0.06%
2023/12/06	0	0.00	1	55.80	55.40	-1	1,757	-0.06%
2023/12/05	5	54.10	5	54.74	54.80	0	1,714	0.00%
2023/12/04	1	55.00	3.2	55.23	55.00	-2.2	1,687	-0.13%
2023/12/01	1	53.50	12	53.39	53.50	-11	1,625	-0.68%
2023/11/30	3	53.17	16	53.49	52.70	-13	1,593	-0.82%
2023/11/29	1	51.90	2	52.30	52.30	-1	1,534	-0.07%
2023/11/28	1	52.20	1	52.10	52.10	0	1,527	0.00%
2023/11/27	0	51.30	0	0.00	50.90	0	1,508	0.00%
2023/11/24	0	0.00	1	51.20	51.60	-1	1,497	-0.07%
2023/11/22	26	52.47	0	0.00	52.60	26	1,452	1.79%
2023/11/21	0	0.00	1.1	51.20	51.10	-1.1	1,379	-0.08%
2023/11/20	0	0.00	1	51.10	51.20	-1	1,361	-0.07%
2023/11/17	0	0.00	4	51.30	51.60	-4	1,329	-0.30%
2023/11/16	0	0.00	2	50.90	50.90	-2	1,267	-0.16%
2023/11/15	0	0.00	5	50.88	50.60	-5	1,249	-0.40%
2023/11/14	3	50.50	6	51.40	50.20	-3	1,211	-0.25%
2023/11/13	3	51.40	0.3	50.70	51.00	2.7	1,175	0.23%
2023/11/10	0	0.00	1	51.40	51.40	-1	1,116	-0.09%
2023/11/09	0	0.00	8	51.01	50.90	-8	1,063	-0.75%
2023/11/08	8	50.11	2.3	49.86	50.00	5.7	974	0.58%
2023/11/07	2	49.50	25	49.11	49.85	-23	936	-2.46%
2023/11/06	43	49.79	36.3	49.65	49.70	6.7	881	0.76%
2023/11/03	29.7	48.68	2.6	48.81	48.85	27.1	661	4.09%
2023/11/02	0	0.00	1	44.45	44.55	-1	411	-0.24%
2023/11/01	0	0.00	1	44.25	44.25	-1	428	-0.23%
2023/10/30	0	0.00	1	43.45	43.45	-1	429	-0.23%
2023/10/19	1.1	42.79	0	0.00	42.60	1.1	483	0.22%
2023/10/18	0	0.00	1	42.75	44.00	-1	481	-0.21%
2023/10/05	0	0.00	1	43.15	43.20	-1	550	-0.18%
2023/10/02	0	43.50	0	0.00	43.50	0	645	0.00%
2023/09/27	0.1	42.75	0	0.00	42.85	0.1	675	0.01%
2023/09/26	0.1	42.80	0	0.00	42.70	0.1	695	0.01%
2023/09/22	0.1	44.20	0	0.00	43.25	0.1	717	0.01%
2023/09/15	0.1	43.80	0	0.00	43.70	0.1	763	0.01%
2023/09/11	1	43.50	1	44.10	43.75	0	778	0.00%
2023/09/01	0	0.00	1	43.60	44.20	-1	811	-0.12%
2023/08/31	0	0.00	1	43.05	43.60	-1	807	-0.12%
2023/08/30	0	0.00	1	42.65	42.85	-1	807	-0.12%
2023/08/29	0.1	42.15	0	0.00	42.30	0.1	821	0.01%
2023/08/28	1	41.75	0	0.00	41.80	1	828	0.12%
2023/08/21	0	0.00	1	42.90	42.80	-1	876	-0.11%
2023/08/18	0	0.00	0	42.00	42.00	0	879	0.00%
2023/08/16	0	0.00	2	41.85	41.70	-2	909	-0.22%
2023/08/10	1	42.15	0	0.00	42.05	1	949	0.11%
2023/08/08	1	42.90	0	0.00	42.95	1	949	0.11%
2023/08/07	1	43.20	0	42.85	42.80	1	946	0.11%
2023/07/31	0	0.00	5	44.55	43.90	-5	911	-0.55%
2023/07/27	0	0.00	0	45.15	45.20	0	901	0.00%
2023/07/26	5	44.90	0	0.00	44.45	5	891	0.56%
2023/07/25	0	0.00	5	44.30	44.20	-5	889	-0.56%
2023/07/24	0	44.55	0	0.00	44.30	0	882	0.00%
2023/07/21	0	0.00	3	44.65	44.85	-3	879	-0.34%
2023/07/20	2	45.08	0	0.00	45.05	2	882	0.23%
2023/07/19	0	0.00	2	44.73	44.35	-2	878	-0.23%
2023/07/18	0	0.00	2	45.55	45.50	-2	881	-0.23%
2023/07/14	2	45.58	2	45.75	45.55	0	876	0.00%
2023/07/13	0	0.00	0.5	45.50	45.15	-0.5	869	-0.06%
2023/07/11	8	43.62	1	43.70	43.50	7	840	0.83%
2023/07/10	0	0.00	5	46.40	46.00	-5	821	-0.61%
2023/07/07	2.3	47.38	2	46.88	46.75	0.3	810	0.03%
2023/07/06	0.3	47.80	0	0.00	47.40	0.3	800	0.03%
2023/07/04	1	47.35	1	47.20	47.60	0	820	0.00%
2023/07/03	0	0.00	1	46.80	46.85	-1	818	-0.12%
2023/06/29	0	0.00	1	45.95	46.70	-1	803	-0.12%
2023/06/28	1	45.80	1	45.85	45.65	0	790	0.00%
2023/06/27	1	45.40	0	0.00	45.30	1	792	0.13%
2023/06/26	1	46.05	0	0.00	46.00	1	786	0.13%
2023/06/21	1	46.60	0	0.00	46.70	1	780	0.13%
2023/06/19	1	47.45	0	0.00	47.35	1	781	0.13%
2023/06/16	1	47.95	0	0.00	47.85	1	781	0.13%
2023/06/13	0	0.00	1	47.30	47.55	-1	769	-0.13%
2023/06/08	10	47.10	0	0.00	46.70	10	775	1.29%
2023/06/07	0	0.00	2	47.25	47.30	-2	789	-0.25%
2023/06/05	0.1	47.31	0	0.00	47.20	0.1	965	0.01%
2023/06/01	0	0.00	1	47.00	47.10	-1	959	-0.10%
2023/05/29	0	0.00	1	46.65	47.10	-1	950	-0.11%
2023/05/26	0	0.00	3	46.00	46.35	-3	938	-0.32%
2023/05/24	0.1	46.80	2	46.70	46.85	-2	918	-0.21%
2023/05/19	0	0.00	4	45.81	45.55	-4	883	-0.45%
2023/05/18	1	45.60	0	0.00	45.50	1	872	0.11%
2023/05/16	0	0.00	1	45.10	45.10	-1	855	-0.12%
2023/05/10	0	0.00	10	44.50	44.65	-10	915	-1.09%
2023/05/03	3	44.45	0	0.00	44.45	3	928	0.32%
2023/05/02	0	0.00	0	44.10	44.40	0	931	0.00%
2023/04/28	0.3	43.60	5.2	43.90	43.90	-4.9	934	-0.52%
2023/04/25	5	42.70	3	42.80	42.70	2	930	0.22%
2023/04/21	2	43.80	0	0.00	43.20	2	924	0.22%
2023/04/20	1	44.45	0	0.00	44.35	1	916	0.11%
2023/04/18	1	44.55	0	0.00	44.55	1	902	0.11%
2023/04/14	2	44.60	0	0.00	44.40	2	887	0.23%
2023/04/13	0	0.00	1	45.00	44.55	-1	879	-0.11%
2023/04/12	1	45.30	1	45.30	45.30	0	865	0.00%
2023/04/11	0	0.00	1	44.50	44.50	-1	837	-0.12%
2023/04/10	1	44.90	0.1	44.60	44.90	0.9	825	0.11%
2023/04/06	0	44.55	0	0.00	44.50	0	777	0.00%
2023/03/28	1	43.90	0	0.00	43.65	1	763	0.13%
2023/03/22	0	0.00	10	43.80	44.20	-10	750	-1.33%
2023/03/21	3	43.60	0	0.00	43.55	3	744	0.40%
2023/03/10	1	43.75	0	0.00	43.85	1	726	0.14%
2023/03/09	0.1	44.20	0	0.00	44.50	0.1	713	0.01%
2023/03/08	8	44.38	18	44.11	44.70	-10	671	-1.49%
2023/03/07	5	41.75	0	0.00	41.75	5	548	0.91%
2023/03/03	8	41.68	0	0.00	41.65	8	563	1.42%
2023/03/02	0	0.00	1	41.40	41.60	-1	557	-0.18%
2023/02/23	1	41.00	0	0.00	41.00	1	542	0.18%
2023/02/10	2	41.18	0.2	40.81	41.00	1.8	547	0.34%
2023/02/08	0	0.00	1	40.35	40.25	-1	479	-0.21%
2023/02/07	1	40.20	0	0.00	40.20	1	473	0.21%
2023/01/09	1	38.50	0	0.00	38.50	1	433	0.23%
2022/12/19	0.2	38.20	0	0.00	37.85	0.2	483	0.04%
2022/11/28	2	39.85	0	0.00	39.85	2	455	0.44%
2022/11/23	2	39.00	0	0.00	38.90	2	430	0.47%
2022/11/18	1	39.40	0	0.00	38.95	1	437	0.23%
2022/11/17	0	0.00	1	39.10	39.45	-1	438	-0.23%
2022/11/16	2	39.08	0	0.00	38.95	2	439	0.46%
2022/11/15	0	0.00	3	39.40	39.25	-3	448	-0.67%
2022/11/11	2	39.50	0	0.00	38.80	2	446	0.45%
2022/11/10	0	0.00	1.6	38.88	38.95	-1.6	439	-0.37%
2022/11/08	0	39.10	0	0.00	38.80	0	444	0.01%
2022/11/04	3	38.45	0	0.00	38.65	3	449	0.67%
2022/11/03	0	0.00	1	38.65	38.90	-1	477	-0.21%
2022/10/11	1	38.25	0	0.00	38.25	1	519	0.19%
2022/10/07	1	39.80	0	0.00	39.65	1	516	0.19%
2022/09/15	0	0.00	5	42.81	42.75	-5	683	-0.73%
2022/09/14	5	41.62	0	0.00	41.50	5	670	0.75%
2022/08/08	1	39.90	0	0.00	39.95	1	707	0.14%
2022/08/05	0	0.00	1	39.95	40.45	-1	710	-0.14%
2022/08/03	1	39.15	0	0.00	39.05	1	725	0.14%
2022/08/01	0	0.00	1	39.95	39.95	-1	780	-0.13%
2022/07/29	0	0.00	1	39.90	40.05	-1	806	-0.12%
2022/07/27	0	0.00	2	39.95	39.85	-2	891	-0.22%
2022/07/13	0	0.00	1	37.60	37.55	-1	1,105	-0.09%
2022/07/11	1	36.90	0	0.00	36.95	1	1,118	0.09%
2022/07/05	1	39.60	0	0.00	39.80	1	1,100	0.09%
2022/06/29	5	41.80	0	0.00	41.65	5	1,087	0.46%
2022/06/16	0	0.00	1	42.35	42.10	-1	1,249	-0.08%
2022/06/13	1	42.90	0	0.00	42.65	1	1,365	0.07%
2022/06/09	1	44.10	0	0.00	43.95	1	1,468	0.07%
2022/06/08	0	0.00	1	44.00	44.00	-1	1,490	-0.07%
2022/06/06	0	0.00	2	43.75	43.90	-2	1,667	-0.12%
2022/06/02	0	0.00	2	43.90	43.95	-2	1,691	-0.12%
2022/06/01	2	44.00	0	0.00	43.95	2	1,713	0.12%
2022/05/30	2	43.75	0	0.00	43.80	2	1,778	0.11%
2022/05/27	3	43.37	0	0.00	43.35	3	1,775	0.17%
2022/05/19	2	42.10	0	0.00	42.30	2	1,791	0.11%
2022/05/10	0	0.00	1	43.15	43.40	-1	1,764	-0.06%
2022/05/09	2	43.65	0	0.00	43.00	2	1,758	0.11%
2022/05/06	1	45.15	0	0.00	45.20	1	1,721	0.06%
2022/05/04	1	47.50	0	0.00	45.80	1	1,685	0.06%
2022/04/29	0	0.00	1	47.70	47.40	-1	1,646	-0.06%
2022/04/28	0	0.00	2	47.10	47.25	-2	1,654	-0.12%
2022/04/27	3	47.07	1	46.75	46.95	2	1,650	0.12%
2022/04/25	0	0.00	1	48.31	48.20	-1	1,627	-0.06%
2022/04/20	2	50.30	1	50.20	50.40	1	1,577	0.06%
2022/04/12	1	47.55	2	48.03	47.85	-1	1,602	-0.06%
2022/04/11	1	47.80	0.4	48.20	47.80	0.6	1,626	0.04%
2022/04/07	2	48.50	0	0.00	47.90	2	1,710	0.12%
2022/04/01	0	0.00	2	49.10	49.35	-2	1,886	-0.11%
2022/03/31	2	49.73	8	50.08	49.70	-6	1,917	-0.31%
2022/03/30	7	49.57	2	50.05	50.20	5	1,983	0.25%
2022/03/25	0	0.00	1	49.35	49.25	-1	1,967	-0.05%
2022/03/24	1	49.60	1	49.65	49.50	0	1,976	0.00%
2022/03/23	0	0.00	2	49.40	49.15	-2	2,025	-0.10%
2022/03/22	2	49.35	0	0.00	49.50	2	2,110	0.09%
2022/03/21	0	0.00	7	49.21	49.30	-7	2,122	-0.33%
2022/03/18	0	0.00	5	49.10	48.40	-5	2,142	-0.23%
2022/03/17	3	49.40	3	49.43	49.35	0	2,134	0.00%
2022/03/16	12	49.78	0	0.00	49.50	12	2,147	0.56%
2022/03/15	0	0.00	2	49.00	49.00	-2	2,170	-0.09%
2022/03/14	6	49.63	3.2	49.37	49.35	2.8	2,218	0.13%
2022/03/10	15	48.59	8	48.36	48.35	7	2,323	0.30%
2022/03/09	6	48.58	13	46.87	48.30	-7	2,435	-0.29%
2022/03/08	4.2	45.51	1	45.75	44.70	3.2	2,688	0.12%
2022/03/07	1	45.85	11	45.90	46.00	-10	2,710	-0.37%
2022/03/04	12.4	47.75	6	47.93	47.60	6.4	2,750	0.23%
2022/02/24	10	45.50	0	0.00	45.50	10	3,275	0.31%
2022/02/21	0	0.00	3	47.13	47.10	-3	3,374	-0.09%
2022/02/18	0	0.00	2	46.90	47.00	-2	3,388	-0.06%
2022/02/16	1	47.05	30	46.70	46.80	-29	3,403	-0.85%
2022/02/15	1	46.50	1	46.50	46.50	0	3,402	0.00%
2022/02/14	0	0.00	3	46.35	46.35	-3	3,413	-0.09%
2022/02/11	1	47.10	4	47.36	47.50	-3	3,426	-0.09%
2022/02/09	2	46.55	0	0.00	46.90	2	3,423	0.06%
2022/01/24	1	44.95	0	0.00	45.70	1	3,491	0.03%
2022/01/21	0	0.00	1	46.65	45.90	-1	3,479	-0.03%
2022/01/20	2	47.20	0	0.00	47.20	2	3,467	0.06%
2022/01/19	2	46.90	11	46.85	46.95	-9	3,469	-0.26%
2022/01/18	1	47.05	0	0.00	46.90	1	3,458	0.03%
2022/01/17	1	47.25	0	0.00	47.15	1	3,453	0.03%
2022/01/12	1	47.25	0	0.00	46.80	1	3,438	0.03%
2022/01/11	3	47.60	0	0.00	47.05	3	3,424	0.09%
2022/01/10	1	47.70	0	0.00	48.05	1	3,397	0.03%
2022/01/07	7	48.02	5	47.58	47.30	2	3,382	0.06%
2022/01/05	0	0.00	1	49.20	48.85	-1	3,313	-0.03%
2022/01/04	0	0.00	4	49.50	49.35	-4	3,280	-0.12%
2022/01/03	0	0.00	2	50.00	49.50	-2	3,252	-0.06%
2021/12/30	3	50.70	1	50.70	50.70	2	3,209	0.06%
2021/12/29	16	50.71	14	50.79	51.00	2	3,153	0.06%
2021/12/28	0	0.00	1	49.35	49.35	-1	2,973	-0.03%
2021/12/27	0	0.00	3	49.52	49.55	-3	2,955	-0.10%
2021/12/24	32	49.70	4	49.05	49.35	28	2,929	0.96%
2021/12/23	0	0.00	1	48.60	48.60	-1	2,836	-0.04%
2021/12/22	1	48.50	2	48.55	48.50	-1	2,834	-0.04%
2021/12/21	0	0.00	30	48.30	48.50	-30	2,823	-1.06%
2021/12/20	1	48.65	0	0.00	48.50	1	2,804	0.04%
2021/12/17	2	48.80	0	0.00	48.80	2	2,782	0.07%
2021/12/16	34	49.52	19	49.52	49.85	15	2,709	0.55%
2021/12/15	2	48.45	0	0.00	48.20	2	2,603	0.08%
2021/12/14	2	49.15	4	49.00	48.55	-2	2,577	-0.08%
2021/12/13	3	49.13	3	48.97	48.85	0	2,526	0.00%
2021/12/10	3	48.72	18	48.74	49.15	-15	2,501	-0.60%
2021/12/09	5	48.30	8	48.89	48.30	-3	2,450	-0.12%
2021/12/08	9	49.82	5	49.16	49.00	4	2,383	0.17%
2021/12/07	6	49.82	8	49.62	49.65	-2	2,295	-0.09%
2021/12/06	1	49.80	4	49.30	49.20	-3	2,207	-0.14%
2021/12/03	25	49.39	11	49.34	49.60	14	2,123	0.66%
2021/12/02	17	48.95	13.2	48.85	48.65	3.8	1,971	0.19%
2021/12/01	0	0.00	4	47.09	47.15	-4	1,611	-0.25%
2021/11/30	0	0.00	8	46.81	46.50	-8	1,580	-0.51%
2021/11/29	9	45.58	8	45.51	45.80	1	1,559	0.06%
2021/11/26	9	46.45	9	46.60	46.15	0	1,518	0.00%
2021/11/25	8	46.23	2	46.18	46.10	6	1,469	0.41%
2021/11/24	20	45.83	17	45.92	46.00	3	1,473	0.20%
2021/11/23	33	46.38	28	46.88	47.05	5	1,332	0.38%
2021/11/22	5	44.70	3	45.02	45.45	2	1,066	0.19%
2021/11/19	1	43.25	0	0.00	42.90	1	1,024	0.10%
2021/11/17	0	0.00	3	43.18	43.40	-3	1,043	-0.29%
2021/11/16	2	42.53	1	42.60	42.55	1	1,058	0.09%
2021/11/15	0.1	43.05	0	0.00	42.80	0.1	1,077	0.01%
2021/11/11	3	43.40	0	0.00	43.05	3	1,115	0.27%
2021/11/08	0.3	43.50	0	0.00	43.50	0.3	1,120	0.03%
2021/11/05	0	0.00	1	43.20	43.15	-1	1,141	-0.09%
2021/11/03	1	42.60	4	43.13	43.50	-3	1,206	-0.25%
2021/11/02	1.3	41.88	1	42.05	41.80	0.3	1,171	0.02%
2021/11/01	1	42.25	2	42.55	42.30	-1	1,180	-0.08%
2021/10/28	1	41.85	1	42.10	41.90	0	1,182	0.00%
2021/10/26	1	41.30	0	0.00	41.20	1	1,209	0.08%
2021/10/20	0	0.00	1	41.00	41.15	-1	1,296	-0.08%
2021/10/19	0	0.00	1	40.70	40.60	-1	1,309	-0.08%
2021/10/13	1	39.50	0	0.00	39.50	1	1,558	0.06%
2021/10/12	1	40.00	5	40.05	40.00	-4	1,623	-0.25%
2021/10/08	2	40.23	0	0.00	40.25	2	1,643	0.12%
2021/10/06	1	39.90	0	0.00	39.70	1	1,709	0.06%
2021/10/01	1	41.05	6	40.60	40.35	-5	1,751	-0.29%
2021/09/29	2	41.68	0	0.00	41.30	2	1,795	0.11%
2021/09/28	1	42.10	0	0.00	42.30	1	1,809	0.06%
2021/09/22	0	0.00	1	41.95	41.80	-1	1,911	-0.05%
2021/09/15	1	42.60	0	0.00	42.55	1	2,016	0.05%
2021/09/14	0	0.00	8	43.08	43.00	-8	2,020	-0.40%
2021/09/08	2	43.50	0	0.00	42.80	2	2,069	0.10%
2021/09/07	2	44.20	2	44.48	44.10	0	2,073	0.00%
2021/09/06	1	44.05	0	0.00	44.05	1	2,092	0.05%
2021/09/03	1	44.90	0	0.00	44.85	1	2,143	0.05%
2021/09/02	0	0.00	4	44.71	44.75	-4	2,191	-0.18%
2021/09/01	13	44.12	7	44.11	44.60	6	2,163	0.28%
2021/08/31	8	44.18	2	44.65	44.35	6	2,153	0.28%
2021/08/30	2	43.75	12.3	43.95	43.90	-10.3	2,128	-0.48%
2021/08/27	1	42.55	0	0.00	42.65	1	2,091	0.05%
2021/08/25	36	42.94	37.4	42.59	42.60	-1.4	2,121	-0.07%
2021/08/24	1	41.80	0	0.00	41.35	1	2,072	0.05%
2021/08/23	0	0.00	6	41.62	41.75	-6	2,096	-0.29%
2021/08/20	3	43.25	0	0.00	43.40	3	2,107	0.14%
2021/08/18	3.2	43.60	1.2	43.61	44.00	2	2,101	0.10%
2021/08/16	2	43.95	0	0.00	44.05	2	2,086	0.10%
2021/08/13	1	45.30	1	45.25	44.90	0	2,080	0.00%
2021/08/12	2	45.95	1	45.90	45.55	1	2,083	0.05%
2021/08/11	7	46.11	0	0.00	45.80	7	2,099	0.33%
2021/08/10	1	47.85	1	47.10	46.75	0	2,098	0.00%
2021/08/09	2	47.73	1	47.60	47.95	1	2,127	0.05%
2021/08/04	0	0.00	8	47.20	47.50	-8	2,263	-0.35%
2021/08/03	3	47.30	0	0.00	47.20	3	2,321	0.13%
2021/08/02	1	47.25	0	0.00	47.50	1	2,448	0.04%
2021/07/30	1	46.80	2	47.15	47.00	-1	2,500	-0.04%
2021/07/28	2	46.60	2	46.80	46.50	0	2,525	0.00%
2021/07/27	8	47.22	1	47.30	46.90	7	2,579	0.27%
2021/07/26	0	0.00	12	47.51	47.70	-12	2,606	-0.46%
2021/07/23	1	47.65	3	47.37	47.30	-2	2,650	-0.08%
2021/07/22	4	47.46	3	47.50	47.30	1	2,730	0.04%
2021/07/21	2	46.85	1	46.95	46.95	1	2,826	0.04%
2021/07/20	3	47.15	1	46.95	46.95	2	2,865	0.07%
2021/07/19	19	47.86	6	48.83	48.10	13	2,857	0.45%
2021/07/16	14	47.74	12	47.35	48.00	2	2,843	0.07%
2021/07/15	3	46.75	4	46.71	46.75	-1	2,853	-0.04%
2021/07/14	4	46.15	3	46.55	46.15	1	2,928	0.03%
2021/07/13	5	46.33	3	47.15	46.10	2	2,951	0.07%
2021/07/12	1	46.35	3	46.30	46.45	-2	2,936	-0.07%
2021/07/09	1	46.00	0	0.00	45.90	1	2,922	0.03%
2021/07/08	0	0.00	6	46.20	46.20	-6	2,960	-0.20%
2021/07/07	10	46.44	2	46.25	46.10	8	3,009	0.27%
2021/07/06	0	0.00	5	46.00	45.80	-5	3,018	-0.17%
2021/07/05	0	0.00	1	45.95	45.90	-1	3,086	-0.03%
2021/07/01	3	45.40	2	45.25	44.95	1	3,180	0.03%
2021/06/30	1	45.40	11	45.63	45.90	-10	3,178	-0.31%
2021/06/29	4	45.44	6	45.05	45.10	-2	3,161	-0.06%
2021/06/28	1	44.70	2	45.70	45.90	-1	3,144	-0.03%
2021/06/25	0	0.00	2	44.05	43.70	-2	3,085	-0.06%
2021/06/24	1	43.65	1	43.70	43.65	0	3,118	0.00%
2021/06/23	1	43.20	1	43.05	43.30	0	3,118	0.00%
2021/06/22	0	0.00	4	42.95	42.90	-4	3,132	-0.13%
2021/06/18	0	0.00	5	43.90	43.70	-5	3,156	-0.16%
2021/06/17	4	43.93	0	0.00	44.15	4	3,163	0.13%
2021/06/16	0	0.00	4	43.40	43.35	-4	3,179	-0.13%
2021/06/15	12	44.00	1	44.20	44.00	11	3,204	0.34%
2021/06/11	6	43.98	5	43.85	44.50	1	3,218	0.03%
2021/06/10	10	43.35	1	44.10	44.45	9	3,320	0.27%
2021/06/08	1	42.20	1	42.20	42.25	0	3,348	0.00%
2021/06/07	1	42.50	1	41.70	42.10	0	3,453	0.00%
2021/06/02	1	42.50	0	0.00	42.55	1	3,572	0.03%
2021/06/01	7	43.22	5	43.11	43.25	2	3,571	0.06%
2021/05/31	9	42.63	6	42.71	42.65	3	3,606	0.08%
2021/05/28	6	42.76	0	0.00	42.75	6	3,607	0.17%
2021/05/27	1	41.35	1	41.55	42.70	0	3,626	0.00%
2021/05/26	6	42.08	0	0.00	42.25	6	3,627	0.17%
2021/05/25	5	42.27	2	42.35	42.25	3	3,663	0.08%
2021/05/21	2	41.40	2	41.30	41.40	0	3,762	0.00%
2021/05/20	4	41.11	4	41.26	40.70	0	3,804	0.00%
2021/05/19	2	40.48	5	40.65	41.50	-3	3,820	-0.08%
2021/05/18	2	40.18	4	40.48	40.70	-2	3,833	-0.05%
2021/05/17	1	38.10	8	39.36	38.40	-7	3,824	-0.18%
2021/05/14	5	41.60	1	42.70	41.40	4	3,785	0.11%
2021/05/13	5	41.19	4	41.33	41.70	1	3,741	0.03%
2021/05/12	7	44.06	6	44.28	43.05	1	3,675	0.03%
2021/05/11	6	47.62	4	47.59	46.65	2	3,625	0.06%
2021/05/10	10	49.33	10	49.59	49.05	0	3,578	0.00%
2021/05/07	3	48.02	1	47.90	49.00	2	3,456	0.06%
2021/05/05	0	0.00	1	47.60	46.80	-1	3,379	-0.03%
2021/05/04	5	49.12	1	47.60	47.00	4	3,393	0.12%
2021/05/03	2	49.70	0	0.00	49.40	2	3,329	0.06%
2021/04/29	2	51.60	1	51.80	51.20	1	3,286	0.03%
2021/04/28	3	52.10	32	51.78	52.40	-29	3,255	-0.89%
2021/04/27	3	51.00	10	51.72	52.10	-7	3,221	-0.22%
2021/04/26	23	50.43	13	50.76	51.20	10	3,112	0.32%
2021/04/23	8	49.50	2	49.25	49.50	6	3,069	0.20%
2021/04/22	1	49.25	23	49.24	49.00	-22	3,058	-0.72%
2021/04/21	1	51.20	2	51.15	51.00	-1	3,010	-0.03%
2021/04/20	0	50.50	7	49.99	50.50	-7	2,962	-0.24%
2021/04/19	15	49.04	2	49.25	49.15	13	2,948	0.44%
2021/04/15	2	47.35	1	47.30	47.40	1	2,928	0.03%
2021/04/14	2	47.68	5	47.38	47.30	-3	2,945	-0.10%
2021/04/13	11	49.08	17	49.01	48.00	-6	2,958	-0.20%
2021/04/12	9	48.83	0	49.00	48.70	9	2,932	0.31%
2021/04/09	3	47.92	20	48.24	48.00	-17	2,896	-0.59%
2021/04/08	10	49.02	8	49.09	49.20	2	2,818	0.07%
2021/04/07	0.1	47.20	0	0.00	47.30	0.1	2,724	0.00%
2021/04/06	0	0.00	0.1	47.30	47.40	-0.1	2,722	0.00%
2021/04/01	0	0.00	1	47.30	47.40	-1	2,711	-0.04%
2021/03/31	1	47.70	0	0.00	47.40	1	2,711	0.04%
2021/03/30	1	47.50	0	0.00	47.65	1	2,710	0.04%
2021/03/29	0	0.00	16	47.61	47.55	-16	2,695	-0.59%
2021/03/24	0.1	46.70	0	0.00	46.70	0.1	2,687	0.00%
2021/03/23	2.2	46.49	2	47.10	46.30	0.2	2,685	0.01%
2021/03/22	1	46.90	0.4	47.30	47.00	0.6	2,676	0.02%
2021/03/19	2	46.93	0	0.00	47.05	2	2,686	0.07%
2021/03/18	3	47.50	10	47.54	47.45	-7	2,684	-0.26%
2021/03/17	5	47.57	1	47.50	47.45	4	2,696	0.15%
2021/03/16	2	47.20	2	48.33	47.55	0	2,723	0.00%
2021/03/15	1	45.80	4	45.94	46.10	-3	2,615	-0.11%
2021/03/12	0	0.00	6	46.05	46.05	-6	2,647	-0.23%
2021/03/11	12	47.27	0	0.00	46.65	12	2,776	0.43%
2021/03/10	2	46.20	7	46.60	47.40	-5	2,775	-0.18%
2021/03/09	1	45.70	4	45.78	45.75	-3	2,732	-0.11%
2021/03/08	0	0.00	3	45.67	45.40	-3	2,724	-0.11%
2021/03/05	1	45.10	6	44.91	45.05	-5	2,746	-0.18%
2021/03/04	8	45.63	5	45.96	45.35	3	2,773	0.11%
2021/03/03	0	0.00	2	45.30	45.70	-2	2,737	-0.07%
2021/03/02	2	45.45	1	45.30	45.30	1	2,723	0.04%
2021/02/26	0	0.00	1	45.20	45.25	-1	2,714	-0.04%
2021/02/25	4	45.19	2	45.13	45.05	2	2,762	0.07%
2021/02/23	2	44.35	5	44.99	44.90	-3	2,747	-0.11%
2021/02/22	0	0.00	1	43.90	44.15	-1	2,748	-0.04%
2021/02/19	2	42.65	11	43.05	43.55	-9	2,722	-0.33%
2021/02/18	11	42.65	1	42.80	42.60	10	2,709	0.37%
2021/02/05	1	41.80	2	41.70	41.95	-1	2,731	-0.04%
2021/02/04	1	41.20	3	41.48	41.65	-2	2,757	-0.07%
2021/02/02	6	41.68	0	0.00	41.00	6	2,880	0.21%
2021/01/29	10	41.72	0	0.00	41.00	10	3,053	0.33%
2021/01/28	1	41.70	1	41.85	41.80	0	3,058	0.00%
2021/01/27	0	0.00	4	41.78	41.85	-4	3,066	-0.13%
2021/01/26	3	41.85	3	42.00	41.65	0	3,121	0.00%
2021/01/25	2	41.93	3	41.77	42.00	-1	3,093	-0.03%
2021/01/22	1	41.30	0	0.00	41.35	1	3,087	0.03%
2021/01/21	2	41.28	0	0.00	41.15	2	3,093	0.06%
2021/01/20	0	0.00	5	41.22	41.05	-5	3,085	-0.16%
2021/01/18	3	43.03	0	0.00	43.05	3	3,073	0.10%
2021/01/15	5	44.21	2	43.95	44.10	3	3,052	0.10%
2021/01/14	2	44.88	0	0.00	44.95	2	3,040	0.07%
2021/01/13	1	44.50	11	44.51	44.50	-10	2,993	-0.33%
2021/01/12	5	45.02	5	45.02	44.25	0	2,974	0.00%
2021/01/11	4	43.74	5	44.25	44.80	-1	2,933	-0.03%
2021/01/08	1	44.20	3	44.05	43.75	-2	2,910	-0.07%
2021/01/07	1	43.90	3	44.12	44.05	-2	2,898	-0.07%
2021/01/06	2	44.25	16	44.08	43.55	-14	2,879	-0.49%
2021/01/05	1	43.80	4	44.26	44.55	-3	2,817	-0.11%
2021/01/04	0	0.00	1	43.45	43.60	-1	2,789	-0.04%
2020/12/31	5	43.38	0	0.00	43.35	5	2,778	0.18%
2020/12/29	0	0.00	1	42.90	42.85	-1	2,763	-0.04%
2020/12/28	2	43.10	8	43.18	43.40	-6	2,749	-0.22%
2020/12/25	2	43.10	6	43.02	43.00	-4	2,737	-0.15%
2020/12/24	18	43.36	3	43.40	43.15	15	2,735	0.55%
2020/12/22	0	0.00	1	43.10	42.10	-1	2,736	-0.04%
2020/12/21	8	42.42	3	41.83	42.65	5	2,747	0.18%
2020/12/18	2	42.30	2	42.70	42.30	0	2,735	0.00%
2020/12/17	3.1	42.95	0	0.00	42.85	3.1	2,738	0.11%
2020/12/16	3	43.45	0	0.00	43.35	3	2,738	0.11%
2020/12/14	0	0.00	1	44.85	44.70	-1	2,708	-0.04%
2020/12/11	1	45.10	2	43.88	43.75	-1	2,696	-0.04%
2020/12/10	5	45.41	4	44.95	44.70	1	2,658	0.04%
2020/12/09	14	46.34	9	46.47	46.00	5	2,599	0.19%
2020/12/08	8	46.13	12	46.03	45.75	-4	2,577	-0.16%
2020/12/07	12	46.75	9	46.77	46.70	3	2,543	0.12%
2020/12/04	1	45.65	2	44.75	45.40	-1	2,382	-0.04%
2020/12/03	3	43.98	16	43.95	43.85	-13	2,345	-0.55%
2020/12/02	1	44.00	1	43.75	43.60	0	2,418	0.00%
2020/12/01	2	43.28	25	43.16	43.80	-23	2,532	-0.91%
2020/11/30	1	42.80	2	43.15	43.35	-1	2,690	-0.04%
2020/11/27	6	42.58	2	42.53	42.50	4	2,664	0.15%
2020/11/26	0.1	42.40	0	0.00	42.40	0.1	2,714	0.00%
2020/11/25	9.4	42.81	16	43.16	42.55	-6.6	2,843	-0.23%
2020/11/24	5	43.61	3	43.40	43.40	2	2,814	0.07%
2020/11/23	1.3	42.68	5	42.64	42.90	-3.7	2,741	-0.14%
2020/11/20	7.1	42.36	4	42.24	42.50	3.1	2,711	0.12%
2020/11/19	5	42.79	4	42.73	42.50	1	2,680	0.04%
2020/11/18	11	42.13	7	42.33	41.95	4	2,605	0.15%
2020/11/17	13	41.90	5	41.91	42.00	8	2,598	0.31%
2020/11/16	9	41.82	1	41.75	41.75	8	2,666	0.30%
2020/11/13	7	41.71	1	41.80	41.75	6	2,744	0.22%
2020/11/12	7	41.58	0	0.00	41.45	7	2,788	0.25%
2020/11/11	3	42.17	2	42.23	42.25	1	2,796	0.04%
2020/11/10	3	42.02	8	42.26	42.00	-5	2,788	-0.18%
2020/11/09	16	41.87	8	42.62	41.70	8	2,744	0.29%
2020/11/06	11	41.70	16	41.49	41.85	-5	2,629	-0.19%
2020/11/05	8	40.83	0	0.00	40.75	8	2,578	0.31%
2020/11/04	3	40.30	2	40.60	40.55	1	2,605	0.04%
2020/11/03	15	40.68	12	40.81	40.50	3	2,676	0.11%
2020/11/02	3	39.30	12	39.41	39.75	-9	2,768	-0.33%
2020/10/30	16	40.33	11	40.19	39.55	5	2,871	0.17%
2020/10/29	0	0.00	2	39.65	39.95	-2	2,875	-0.07%
2020/10/28	4	39.85	7	39.90	39.95	-3	2,879	-0.10%
2020/10/27	1	40.30	0	0.00	40.30	1	2,864	0.03%
2020/10/26	0	0.00	3	39.93	40.15	-3	2,841	-0.11%
2020/10/23	0	0.00	1	39.60	39.45	-1	2,813	-0.04%
2020/10/22	0	0.00	1	39.00	38.80	-1	2,851	-0.04%
2020/10/21	1	39.45	0	0.00	39.25	1	2,855	0.04%
2020/10/20	3	39.15	1	39.35	39.35	2	2,899	0.07%
2020/10/19	2	39.30	0	0.00	39.30	2	2,917	0.07%
2020/10/16	1	38.95	1	38.75	38.75	0	2,885	0.00%
2020/10/15	0	0.00	1	38.95	38.85	-1	2,895	-0.03%
2020/10/14	3	38.87	0	0.00	38.85	3	2,901	0.10%
2020/10/13	0	0.00	1	38.45	38.85	-1	2,930	-0.03%
2020/10/12	2	38.70	2	38.58	38.35	0	3,055	0.00%
2020/10/08	0	0.00	2.1	38.60	38.30	-2.1	3,084	-0.07%
2020/10/06	1	38.40	0	0.00	38.50	1	3,184	0.03%
2020/10/05	0	0.00	2	38.00	38.10	-2	3,219	-0.06%
2020/09/29	5	38.00	6	37.78	37.50	-1	3,416	-0.03%
2020/09/28	0	0.00	4	37.23	37.35	-4	3,503	-0.11%
2020/09/25	9	36.94	7	36.90	37.05	2	3,597	0.06%
2020/09/24	4	38.10	0	0.00	37.75	4	3,600	0.11%
2020/09/23	1	39.05	6	39.17	38.70	-5	3,607	-0.14%
2020/09/22	5	38.76	1	38.85	39.00	4	3,622	0.11%
2020/09/21	1	39.50	1	39.60	39.25	0	3,616	0.00%
2020/09/18	0	0.00	1	39.90	39.95	-1	3,611	-0.03%
2020/09/16	1	39.65	0	0.00	39.60	1	3,610	0.03%
2020/09/15	2	39.90	6	40.10	39.80	-4	3,606	-0.11%
2020/09/14	1	39.75	0	0.00	39.80	1	3,626	0.03%
2020/09/11	0	0.00	2	39.70	39.15	-2	3,630	-0.06%
2020/09/10	0	0.00	1	40.90	40.15	-1	3,598	-0.03%
2020/09/09	1	39.55	2	39.60	40.35	-1	3,577	-0.03%
2020/09/08	18	40.46	12	40.33	40.20	6	3,557	0.17%
2020/09/07	5	41.77	12	41.65	41.60	-7	3,515	-0.20%
2020/09/04	8	41.84	6	42.11	42.70	2	3,435	0.06%
2020/09/03	13	41.77	14	41.40	41.90	-1	3,382	-0.03%
2020/09/02	1	40.05	2	40.05	40.05	-1	3,205	-0.03%
2020/09/01	3	40.37	2	40.10	40.30	1	3,240	0.03%
2020/08/31	4	40.55	10	40.45	40.45	-6	3,253	-0.18%
2020/08/28	0	0.00	4	38.45	38.95	-4	3,135	-0.13%
2020/08/27	3	38.90	4	38.70	38.55	-1	3,153	-0.03%
2020/08/25	0	0.00	4	38.85	38.70	-4	3,152	-0.13%
2020/08/24	0	0.00	1	38.00	38.10	-1	3,140	-0.03%
2020/08/21	11	37.80	4	38.23	38.15	7	3,150	0.22%
2020/08/20	11	37.39	2	37.85	37.30	9	3,144	0.29%
2020/08/19	3	40.26	21	40.76	39.55	-18	3,058	-0.59%
2020/08/18	19	39.96	10	39.99	40.10	9	2,961	0.30%
2020/08/17	2	39.60	3	39.60	39.35	-1	2,871	-0.03%
2020/08/14	2	38.80	6	39.02	39.15	-4	2,826	-0.14%
2020/08/13	2	39.38	2	39.65	39.25	0	2,801	0.00%
2020/08/12	3	39.02	1	38.95	38.85	2	2,743	0.07%
2020/08/11	3	39.13	6	38.99	39.15	-3	2,715	-0.11%
2020/08/10	1	38.75	0	0.00	38.90	1	2,686	0.04%
2020/08/07	9	39.26	3	39.08	39.25	6	2,659	0.23%
2020/08/06	8	38.51	41	39.34	38.70	-33	2,595	-1.27%
2020/08/05	8	37.34	7	37.65	38.15	1	2,456	0.04%
2020/08/04	1	36.40	7	36.51	36.50	-6	2,386	-0.25%
2020/08/03	3	36.25	0	0.00	36.10	3	2,385	0.13%
2020/07/31	1	35.65	3	35.75	35.80	-2	2,378	-0.08%
2020/07/30	0	0.00	1	35.45	35.30	-1	2,384	-0.04%
2020/07/29	12	34.75	5	34.64	34.65	7	2,419	0.29%
2020/07/28	7	34.84	0	0.00	34.25	7	2,427	0.29%
2020/07/27	6	35.90	11	36.16	35.90	-5	2,417	-0.21%
2020/07/24	13	36.97	4	36.68	36.65	9	2,409	0.37%
2020/07/23	3	37.40	0	0.00	37.40	3	2,412	0.12%
2020/07/22	5	37.60	0	0.00	37.60	5	2,412	0.21%
2020/07/21	3	37.57	1	37.60	37.50	2	2,410	0.08%
2020/07/20	6	37.34	0	0.00	37.40	6	2,411	0.25%
2020/07/17	9	37.61	4	37.88	37.65	5	2,426	0.21%
2020/07/16	21	38.43	11	38.15	38.00	10	2,412	0.41%
2020/07/15	9	37.59	4	38.10	37.30	5	2,293	0.22%
2020/07/14	6	37.93	5	37.92	37.65	1	2,279	0.04%
2020/07/13	1	37.55	1	37.70	38.30	0	2,248	0.00%
2020/07/10	8	37.57	3	37.47	37.35	5	2,257	0.22%
2020/07/09	6	38.33	6	38.15	38.00	0	2,233	0.00%
2020/07/08	6	40.17	7.2	40.18	40.20	-1.2	2,138	-0.06%
2020/07/07	13	40.23	1	40.05	40.10	12	2,056	0.58%
2020/07/06	11	40.34	19	40.29	40.35	-8	2,010	-0.40%
2020/07/03	14	39.10	15	39.21	39.10	-1	1,973	-0.05%
2020/07/02	1	38.40	1	38.45	38.95	0	1,972	0.00%
2020/07/01	1	38.10	0	0.00	38.20	1	1,942	0.05%
2020/06/30	0	0.00	1	38.00	37.85	-1	1,944	-0.05%
2020/06/29	1	37.65	41	37.60	37.60	-40	1,937	-2.06%
2020/06/24	1	38.15	0	0.00	38.00	1	1,931	0.05%
2020/06/23	10	37.70	10	37.71	37.80	0	1,948	0.00%
2020/06/22	0	0.00	1	37.65	37.70	-1	1,949	-0.05%
2020/06/19	0	0.00	1	38.30	37.70	-1	1,968	-0.05%
2020/06/18	6	37.29	7	37.49	37.65	-1	1,963	-0.05%
2020/06/17	1	37.50	1	37.50	37.40	0	1,955	0.00%
2020/06/16	2	37.35	3	37.48	37.50	-1	1,981	-0.05%
2020/06/15	1	37.15	1	37.55	37.00	0	2,042	0.00%
2020/06/12	4	36.99	0	0.00	37.50	4	2,057	0.19%
2020/06/11	2	38.65	1	38.60	38.20	1	2,092	0.05%
2020/06/10	5	39.08	4	38.94	38.85	1	2,073	0.05%
2020/06/09	7	38.36	2	38.40	38.55	5	2,053	0.24%
2020/06/08	45	38.86	12	38.61	38.65	33	2,085	1.58%
2020/06/05	0	0.00	3	38.43	38.80	-3	2,038	-0.15%
2020/06/04	0	0.00	1	37.55	37.60	-1	1,977	-0.05%
2020/06/03	4.5	37.12	4	37.28	37.25	0.5	1,981	0.03%
2020/06/02	2	36.85	2	36.68	36.60	0	1,958	0.00%
2020/06/01	2	36.50	1	36.55	36.50	1	1,950	0.05%
2020/05/29	1	36.15	1	36.20	35.90	0	1,944	0.00%
2020/05/28	0	0.00	2	36.15	36.15	-2	1,946	-0.10%
2020/05/27	1	36.20	2	36.05	36.15	-1	1,940	-0.05%
2020/05/25	3	35.73	1	35.65	36.10	2	1,953	0.10%
2020/05/22	2	36.53	3	36.40	36.15	-1	1,975	-0.05%
2020/05/21	2	36.80	2	36.68	36.70	0	1,972	0.00%
2020/05/20	1	36.45	1	36.40	36.40	0	1,974	0.00%
2020/05/19	2	36.10	3	36.10	36.20	-1	1,974	-0.05%
2020/05/18	0	35.95	0	0.00	35.55	0	1,979	0.00%
2020/05/15	2	36.13	0	0.00	35.80	2	2,001	0.10%
2020/05/14	2	36.55	1	36.60	36.20	1	1,997	0.05%
2020/05/13	4	36.81	4	36.90	36.90	0	1,985	0.00%
2020/05/11	0	0.00	1	37.00	37.25	-1	1,964	-0.05%
2020/05/08	1	37.85	0	0.00	38.00	1	1,929	0.05%
2020/05/07	2	37.65	1	37.15	37.50	1	1,917	0.05%
2020/05/06	2	37.50	1	37.40	37.30	1	1,921	0.05%
2020/05/05	3	37.23	3	37.43	37.50	0	1,920	0.00%
2020/05/04	1	36.50	0	0.00	36.50	1	1,899	0.05%
2020/04/30	2	37.45	4	37.34	37.30	-2	1,901	-0.11%
2020/04/29	3	36.90	1	37.05	36.95	2	1,895	0.11%
2020/04/28	11	37.38	0	0.00	36.90	11	1,899	0.58%
2020/04/27	1	35.80	3	36.00	36.15	-2	1,898	-0.11%
2020/04/22	1	34.55	0	0.00	35.40	1	1,892	0.05%
2020/04/21	0	0.00	1	35.10	34.35	-1	1,881	-0.05%
2020/04/20	0	0.00	1	34.90	35.25	-1	1,879	-0.05%
2020/04/17	2	35.55	4	35.73	35.10	-2	1,892	-0.11%
2020/04/16	1	35.25	1	34.90	35.25	0	1,874	0.00%
2020/04/15	4	35.24	1	35.80	35.20	3	1,867	0.16%
2020/04/14	0	0.00	2	34.18	34.35	-2	1,828	-0.11%
2020/04/13	2	33.68	0	0.00	33.65	2	1,898	0.11%
2020/04/10	1	34.00	0	0.00	34.10	1	1,941	0.05%
2020/04/08	1	32.30	1	33.50	33.50	0	2,052	0.00%
2020/04/07	0	0.00	2	31.78	31.80	-2	2,036	-0.10%
2020/04/06	2	30.35	0	0.00	30.50	2	2,106	0.09%
2020/04/01	1	30.25	2	30.33	30.35	-1	2,111	-0.05%
2020/03/31	0	0.00	11	30.17	29.85	-11	2,100	-0.52%
2020/03/27	2	29.70	2	30.05	29.55	0	2,127	0.00%
2020/03/26	2	29.58	1	30.00	29.80	1	2,147	0.05%
2020/03/25	11	29.84	1	29.85	29.60	10	2,303	0.43%
2020/03/24	1	28.80	2	28.95	28.70	-1	2,308	-0.04%
2020/03/23	1	27.25	2	27.78	27.65	-1	2,309	-0.04%
2020/03/20	5	27.80	3	27.22	28.40	2	2,326	0.09%
2020/03/19	4	26.25	7	26.47	25.90	-3	2,334	-0.13%
2020/03/18	1	29.10	1	29.15	28.60	0	2,311	0.00%
2020/03/17	3	28.47	3	29.45	28.65	0	2,324	0.00%
2020/03/16	0	0.00	11	29.87	28.50	-11	2,293	-0.48%
2020/03/13	7	28.61	8	28.48	29.25	-1	2,295	-0.04%
2020/03/12	3	31.55	7	32.89	31.60	-4	2,293	-0.17%
2020/03/11	4	35.41	0	0.00	35.00	4	2,325	0.17%
2020/03/09	1	36.00	1	36.80	35.90	0	2,368	0.00%
2020/02/27	1	38.45	0	0.00	37.75	1	2,381	0.04%
2020/02/26	1	38.65	2	38.70	38.70	-1	2,367	-0.04%
2020/02/25	5	39.13	3	39.37	39.40	2	2,350	0.09%
2020/02/24	5	38.70	0	0.00	38.70	5	2,328	0.21%
2020/02/21	1	39.35	2	39.13	39.10	-1	2,322	-0.04%
2020/02/19	0	0.00	1	39.30	39.20	-1	2,312	-0.04%
2020/02/18	0	0.00	2	39.03	38.95	-2	2,309	-0.09%
2020/02/17	1	38.65	1	38.50	38.70	0	2,289	0.00%
2020/02/14	1	38.70	2	38.58	38.70	-1	2,292	-0.04%
2020/02/13	1	38.65	1	38.50	38.25	0	2,292	0.00%
2020/02/11	2	37.90	1	37.95	37.95	1	2,304	0.04%
2020/02/10	2	37.20	0	0.00	37.00	2	2,313	0.09%
2020/02/06	2	38.53	1	38.35	38.35	1	2,310	0.04%
2020/02/04	1	38.15	0	0.00	38.70	1	2,318	0.04%
2020/02/03	1	36.00	2	36.58	37.10	-1	2,340	-0.04%
2020/01/31	1	38.30	0	0.00	38.50	1	2,324	0.04%
2020/01/30	2	38.90	4	39.20	38.50	-2	2,327	-0.09%
2020/01/17	1	42.80	1	42.65	42.65	0	2,289	0.00%
2020/01/16	0	0.00	1	42.80	42.80	-1	2,304	-0.04%
2020/01/15	3	43.35	0	0.00	42.85	3	2,295	0.13%
2020/01/14	0	0.00	5	43.03	43.40	-5	2,302	-0.22%
2020/01/09	3	43.00	5	43.12	43.00	-2	2,356	-0.08%
2020/01/08	2	43.10	1	42.90	42.70	1	2,347	0.04%
2020/01/07	14	43.61	5	43.64	43.15	9	2,344	0.38%
2020/01/06	6	44.38	87	44.41	44.00	-81	2,279	-3.55%
2020/01/03	20	44.76	20	44.79	44.30	0	2,241	0.00%
2020/01/02	1	44.15	0	0.00	44.05	1	2,112	0.05%
2019/12/31	6	44.33	3	43.70	44.05	3	2,082	0.14%
2019/12/30	13	44.63	11	44.53	44.65	2	2,044	0.10%
2019/12/27	3	43.00	4	43.11	42.95	-1	1,944	-0.05%
2019/12/26	5	43.10	0	0.00	42.75	5	1,943	0.26%
2019/12/25	11	42.79	0	0.00	42.90	11	2,025	0.54%
2019/12/24	7	42.81	2	42.90	42.90	5	2,020	0.25%
2019/12/23	5	42.15	7	42.44	42.15	-2	2,006	-0.10%
2019/12/20	21	44.57	5	44.52	43.35	16	1,974	0.81%
2019/12/19	20	43.51	0	0.00	43.95	20	1,810	1.10%
2019/12/18	0	0.00	8	43.65	43.85	-8	1,777	-0.45%
2019/12/17	18	43.13	0	0.00	43.15	18	1,746	1.03%
2019/12/16	4	43.15	0	0.00	43.40	4	1,719	0.23%
2019/12/13	1	42.75	1	42.75	42.50	0	1,681	0.00%
2019/12/12	5	42.40	16	42.51	42.30	-11	1,649	-0.67%
2019/12/11	7	42.18	4	42.28	42.30	3	1,612	0.19%
2019/12/10	1	41.75	0.5	42.10	42.10	0.5	1,579	0.03%
2019/12/09	15	42.00	5	42.40	41.70	10	1,550	0.64%
2019/12/06	11	41.20	33	41.03	41.65	-22	1,494	-1.47%
2019/12/04	11	40.54	13	40.74	40.40	-2	1,471	-0.14%
2019/12/03	5	40.18	4	40.26	40.15	1	1,441	0.07%
2019/11/28	0	0.00	1.3	40.13	39.80	-1.3	1,418	-0.09%
2019/11/27	1	39.90	0	0.00	39.95	1	1,472	0.07%
2019/11/26	0	0.00	4	39.90	39.85	-4	1,468	-0.27%
2019/11/25	2	39.35	0	0.00	39.25	2	1,444	0.14%
2019/11/22	0	0.00	1	38.70	38.75	-1	1,449	-0.07%
2019/11/21	1	38.65	0	0.00	38.80	1	1,460	0.07%
2019/11/20	0	0.00	1	39.20	39.15	-1	1,460	-0.07%
2019/11/19	2	39.13	1	39.30	39.35	1	1,472	0.07%
2019/11/18	1	38.85	0	0.00	38.95	1	1,476	0.07%
2019/11/15	5	39.15	0	0.00	38.85	5	1,482	0.34%
2019/11/14	0	0.00	1	39.10	39.15	-1	1,486	-0.07%
2019/11/13	12	39.40	13	39.49	39.30	-1	1,499	-0.07%
2019/11/12	15	38.81	14	38.93	38.95	1	1,504	0.07%
2019/11/06	1	39.60	0	0.00	39.55	1	1,513	0.07%
2019/11/05	4	39.95	0	0.00	39.90	4	1,512	0.26%
2019/11/04	0	0.00	1	40.10	40.10	-1	1,518	-0.07%
2019/11/01	2	40.05	1	40.00	40.10	1	1,513	0.07%
2019/10/29	4	40.03	1	40.00	40.00	3	1,458	0.21%
2019/10/25	2	41.25	1	41.20	41.20	1	1,472	0.07%
2019/10/24	7	41.69	0	0.00	41.60	7	1,460	0.48%
2019/10/23	2	41.10	5	41.30	41.00	-3	1,439	-0.21%
2019/10/22	5	41.45	15	41.35	41.35	-10	1,441	-0.69%
2019/10/21	33	41.35	7	41.38	41.35	26	1,426	1.82%
2019/10/18	0	0.00	1	40.70	40.35	-1	1,372	-0.07%
2019/10/17	0	0.00	1	40.00	40.15	-1	1,341	-0.07%
2019/10/15	3	40.38	1	40.80	39.95	2	1,370	0.15%
2019/10/14	1	40.10	1	40.30	40.10	0	1,363	0.00%
2019/10/09	0	0.00	1	39.90	39.10	-1	1,358	-0.07%
2019/10/08	0	0.00	1	40.20	40.10	-1	1,355	-0.07%
2019/10/04	1	40.40	1	40.05	39.80	0	1,377	0.00%
2019/10/02	0	0.00	2	40.55	40.50	-2	1,608	-0.12%
2019/10/01	5	40.64	7	40.56	40.90	-2	1,644	-0.12%
2019/09/27	1	39.50	2	39.28	39.40	-1	1,621	-0.06%
2019/09/26	4	39.23	1	39.45	39.05	3	1,632	0.18%
2019/09/25	1	38.95	0	0.00	38.80	1	1,637	0.06%
2019/09/24	1	39.70	0	0.00	39.35	1	1,663	0.06%
2019/09/20	1	39.50	0	0.00	39.45	1	1,681	0.06%
2019/09/19	1	39.70	0	0.00	39.50	1	1,698	0.06%
2019/09/18	1	39.45	2	39.50	39.50	-1	1,726	-0.06%
2019/09/17	9	39.68	8	39.51	39.45	1	1,739	0.06%
2019/09/16	1	39.15	3	39.15	39.15	-2	1,746	-0.11%
2019/09/11	0	0.00	1	39.50	39.65	-1	1,838	-0.05%
2019/09/09	4	39.54	2	39.60	39.65	2	1,939	0.10%
2019/09/06	5	41.02	9	40.76	40.60	-4	1,926	-0.21%
2019/09/05	5	42.28	5	42.05	42.05	0	1,903	0.00%
2019/09/04	2	41.90	0	0.00	41.85	2	1,947	0.10%
2019/09/03	4	41.80	3	41.77	41.65	1	1,960	0.05%
2019/09/02	3	41.77	7	41.89	41.85	-4	1,963	-0.20%
2019/08/30	1	42.20	9	41.83	41.40	-8	1,962	-0.41%
2019/08/29	1	40.30	0	0.00	40.25	1	1,913	0.05%
2019/08/26	2	40.75	1	40.75	40.50	1	1,925	0.05%
2019/08/23	0	0.00	2	41.68	41.70	-2	1,925	-0.10%
2019/08/20	0	0.00	1	41.30	41.30	-1	1,959	-0.05%
2019/08/19	1	41.50	0	0.00	41.70	1	1,963	0.05%
2019/08/16	0	0.00	1	40.75	41.00	-1	1,981	-0.05%
2019/08/14	0	0.00	1	40.95	40.85	-1	1,973	-0.05%
2019/08/12	1	39.30	1	40.05	40.00	0	1,965	0.00%
2019/08/05	3	39.78	3	39.55	39.55	0	2,017	0.00%
2019/08/01	5	41.30	0	0.00	41.30	5	2,063	0.24%
2019/07/30	1	42.80	1	41.75	41.70	0	2,092	0.00%
2019/07/26	0	0.00	4	41.80	42.25	-4	2,089	-0.19%
2019/07/25	3	41.80	0	0.00	42.00	3	2,094	0.14%
2019/07/24	3	42.02	1	42.30	41.55	2	2,117	0.09%
2019/07/22	0	0.00	2	41.18	41.10	-2	2,223	-0.09%
2019/07/19	2	41.28	1	41.00	41.00	1	2,238	0.04%
2019/07/18	4	41.26	1	41.05	40.95	3	2,274	0.13%
2019/07/17	3	41.85	1	41.70	41.70	2	2,295	0.09%
2019/07/15	2	41.75	3	41.65	41.75	-1	2,528	-0.04%
2019/07/12	11	42.13	1	41.95	41.85	10	2,943	0.34%
2019/07/11	1	42.20	3	42.07	42.05	-2	3,046	-0.07%
2019/07/10	4	42.13	9	42.03	42.00	-5	3,090	-0.16%
2019/07/09	4	42.03	12	42.01	41.80	-8	3,143	-0.25%
2019/07/08	14	46.31	6	46.34	46.50	8	3,069	0.26%
2019/07/05	10	46.28	9	46.07	46.00	1	3,050	0.03%
2019/07/04	12	46.13	11	46.09	46.05	1	3,035	0.03%
2019/07/02	7	45.36	3	45.38	45.35	4	3,074	0.13%
2019/07/01	0	0.00	9	45.02	45.15	-9	3,094	-0.29%
2019/06/27	8	44.39	2	44.50	44.30	6	3,215	0.19%
2019/06/25	4	44.56	7	45.01	44.20	-3	3,672	-0.08%
2019/06/24	10	44.56	2	44.50	44.80	8	3,698	0.22%
2019/06/21	11	44.56	3	44.40	44.20	8	3,702	0.22%
2019/06/20	8	44.60	12	44.86	44.60	-4	3,710	-0.11%
2019/06/19	0	0.00	4	44.13	43.90	-4	3,704	-0.11%
2019/06/18	13	44.48	4	44.65	43.90	9	3,689	0.24%
2019/06/17	0	0.00	20	43.73	44.20	-20	3,652	-0.55%
2019/06/14	4	42.34	0	0.00	42.30	4	3,625	0.11%
2019/06/13	11	42.62	0	0.00	42.30	11	3,633	0.30%
2019/06/12	6	44.11	6	44.58	43.40	0	3,652	0.00%
2019/06/11	5	42.76	0	0.00	42.95	5	3,656	0.14%
2019/06/10	2	42.30	0	0.00	42.60	2	3,723	0.05%
2019/06/05	1	43.30	1	42.20	42.20	0	3,763	0.00%
2019/06/04	1	42.90	1	42.85	42.75	0	3,818	0.00%
2019/05/31	4	43.15	0	0.00	43.35	4	3,918	0.10%
2019/05/30	0	0.00	2	42.43	42.90	-2	4,058	-0.05%
2019/05/28	1	42.30	2	42.50	42.65	-1	4,211	-0.02%
2019/05/27	0	0.00	1	41.80	41.80	-1	4,296	-0.02%
2019/05/24	4	41.95	1.5	41.84	41.75	2.5	4,340	0.06%
2019/05/23	1	42.85	0	0.00	41.80	1	4,391	0.02%
2019/05/21	0	0.00	1	42.90	43.00	-1	4,643	-0.02%
2019/05/20	0	0.00	2	42.40	42.20	-2	4,785	-0.04%
2019/05/17	0	43.50	0	0.00	43.00	0	4,825	0.00%
2019/05/16	2	44.73	1	43.80	43.80	1	4,877	0.02%
2019/05/15	0	0.00	1	45.20	45.40	-1	4,949	-0.02%
2019/05/14	0	0.00	1	42.50	44.50	-1	5,093	-0.02%
2019/05/13	4	45.28	0	0.00	44.30	4	5,210	0.08%
2019/05/10	4	46.53	3	46.10	46.40	1	5,309	0.02%
2019/05/09	0	0.00	30	46.20	46.30	-30	5,301	-0.57%
2019/05/08	6	46.88	2	46.85	47.15	4	5,339	0.07%
2019/05/06	1	46.70	0	0.00	46.65	1	5,445	0.02%
2019/05/03	5	48.10	0	0.00	48.00	5	5,453	0.09%
2019/05/02	0	0.00	1	48.05	48.05	-1	5,454	-0.02%
2019/04/30	8	47.23	1	47.60	47.60	7	5,452	0.13%
2019/04/29	2	47.70	1	47.20	47.00	1	5,443	0.02%
2019/04/26	5	49.79	32	49.30	49.35	-27	5,378	-0.50%
2019/04/25	3	50.60	9	50.22	50.40	-6	5,380	-0.11%
2019/04/23	11	50.44	5	50.86	51.00	6	5,414	0.11%
2019/04/22	8	50.75	22	50.58	50.40	-14	5,390	-0.26%
2019/04/19	88	53.06	13	51.45	51.50	75	5,344	1.40%
2019/04/18	63	53.17	68	53.36	51.90	-5	5,217	-0.10%
2019/04/17	7	51.97	24	52.10	52.10	-17	4,912	-0.35%
2019/04/16	3	50.57	3	51.17	51.20	0	4,821	0.00%
2019/04/15	6	51.53	3	51.33	50.80	3	4,788	0.06%
2019/04/12	11	50.80	6	50.75	51.20	5	4,768	0.10%
2019/04/11	8	51.11	13	51.29	50.50	-5	4,731	-0.11%
2019/04/10	0	0.00	1	50.80	50.80	-1	4,659	-0.02%
2019/04/09	12	50.49	14	50.44	50.40	-2	4,635	-0.04%
2019/04/08	14	50.11	4	50.18	49.60	10	4,577	0.22%
2019/04/03	0	0.00	13	49.77	49.90	-13	4,572	-0.28%
2019/04/02	6	49.18	9	49.22	49.20	-3	4,554	-0.07%
2019/04/01	13	50.17	9	50.25	49.55	4	4,514	0.09%
2019/03/29	44	51.42	49	51.80	51.00	-5	4,422	-0.11%
2019/03/28	22	50.15	26	50.58	50.20	-4	4,217	-0.09%
2019/03/27	4	48.93	14	48.82	49.10	-10	4,070	-0.25%
2019/03/26	1	48.30	5	48.30	47.95	-4	4,058	-0.10%
2019/03/25	1	47.70	1	48.05	47.95	0	4,079	0.00%
2019/03/22	15	48.63	24	48.82	48.85	-9	4,131	-0.22%
2019/03/21	16	48.22	2	48.00	48.00	14	4,149	0.34%
2019/03/20	5	47.80	0	0.00	48.15	5	4,213	0.12%
2019/03/19	2	48.05	3	47.50	47.70	-1	4,255	-0.02%
2019/03/18	7	47.76	3	47.87	47.80	4	4,279	0.09%
2019/03/15	2	48.73	2	48.55	48.30	0	4,320	0.00%
2019/03/14	3	48.32	10	48.50	48.20	-7	4,347	-0.16%
2019/03/13	11	47.35	2	47.73	47.35	9	4,420	0.20%
2019/03/12	3	48.85	2	48.45	48.45	1	4,427	0.02%
2019/03/11	13	49.29	0	0.00	48.60	13	4,576	0.28%
2019/03/08	14	49.18	0	0.00	48.95	14	4,900	0.29%
2019/03/07	7	49.53	1	48.90	48.90	6	5,053	0.12%
2019/03/06	6	49.17	26	49.54	49.40	-20	5,198	-0.38%
2019/03/05	9	50.23	8	49.82	49.40	1	5,330	0.02%
2019/03/04	14	49.14	9	49.36	49.95	5	5,322	0.09%
2019/02/27	4	47.65	17	47.77	48.60	-13	5,299	-0.25%
2019/02/26	11	49.05	4	48.40	48.30	7	5,304	0.13%
2019/02/25	4	49.60	13	49.54	49.65	-9	5,363	-0.17%
2019/02/22	3	49.45	13	49.34	49.25	-10	5,642	-0.18%
2019/02/21	10	49.86	16	49.95	49.65	-6	5,740	-0.10%
2019/02/20	12	49.46	14	49.53	49.45	-2	6,090	-0.03%
2019/02/19	52	48.92	17	48.34	48.20	35	6,410	0.55%
2019/02/18	9	47.27	6	47.64	47.00	3	6,365	0.05%
2019/02/15	5	46.58	21	46.35	46.30	-16	6,500	-0.25%
2019/02/14	6	47.64	22	47.82	46.90	-16	6,474	-0.25%
2019/02/13	27	47.24	41	46.72	47.50	-14	6,440	-0.22%
2019/02/12	9	47.01	10	47.23	46.30	-1	6,335	-0.02%
2019/02/11	2	46.10	28	45.57	46.15	-26	6,297	-0.41%
2019/01/30	1	44.25	1	43.80	43.90	0	6,298	0.00%
2019/01/29	0	43.90	125	43.79	43.90	-125	6,405	-1.95%	大賣/鉅額交易
2019/01/28	5	43.73	14	43.80	43.85	-9	6,408	-0.14%
2019/01/25	2	42.90	7	43.09	42.65	-5	6,668	-0.07%
2019/01/24	19	42.95	13	42.47	42.25	6	6,838	0.09%
2019/01/23	0	0.00	3	42.03	42.30	-3	6,947	-0.04%
2019/01/22	0	0.00	6	41.85	41.90	-6	7,014	-0.09%
2019/01/21	8	42.80	9	42.42	42.45	-1	7,070	-0.01%
2019/01/18	1	42.15	7	42.15	42.05	-6	7,145	-0.08%
2019/01/17	0	0.00	5	41.78	41.45	-5	7,253	-0.07%
2019/01/16	1	42.20	3	42.32	42.50	-2	7,284	-0.03%
2019/01/15	3	41.88	10	41.92	42.00	-7	7,408	-0.09%
2019/01/14	4	41.24	0	0.00	41.30	4	7,474	0.05%
2019/01/11	4	41.00	2	41.33	40.85	2	7,575	0.03%
2019/01/10	7	40.79	1	41.00	40.80	6	7,608	0.08%
2019/01/09	8	41.89	17	41.31	41.50	-9	7,678	-0.12%
2019/01/08	4	39.53	4	39.55	39.80	0	7,699	0.00%
2019/01/07	3	38.92	4	39.01	39.00	-1	7,804	-0.01%
2019/01/04	6	37.38	3	37.05	37.70	3	8,013	0.04%
2019/01/03	0	0.00	3	38.73	38.50	-3	8,106	-0.04%
2019/01/02	1	38.90	0	0.00	38.90	1	8,227	0.01%
2018/12/28	5	39.56	7	39.25	39.25	-2	8,464	-0.02%
2018/12/27	8	39.75	31	39.63	39.35	-23	8,678	-0.27%
2018/12/26	26	39.80	1	39.60	38.70	25	8,713	0.29%
2018/12/25	2	38.93	32	39.02	39.15	-30	8,747	-0.34%
2018/12/24	7	39.74	0	0.00	40.00	7	8,822	0.08%
2018/12/22	8	39.36	0	0.00	39.30	8	8,865	0.09%
2018/12/21	9	39.13	5	39.16	40.10	4	8,977	0.04%
2018/12/20	15	40.26	18	40.23	39.25	-3	9,028	-0.03%
2018/12/19	1	41.40	6	41.67	41.25	-5	9,063	-0.06%
2018/12/18	4	41.43	19	41.20	41.15	-15	9,120	-0.16%
2018/12/17	8	43.18	1	42.55	42.35	7	9,208	0.08%
2018/12/14	13	42.88	24	41.78	43.40	-11	9,231	-0.12%
2018/12/13	10	42.62	4	42.50	42.10	6	9,257	0.06%
2018/12/12	17	41.96	9	42.30	42.15	8	9,320	0.09%
2018/12/11	9	41.66	32	41.18	41.20	-23	9,419	-0.24%
2018/12/10	30	41.18	51	40.74	41.00	-21	9,549	-0.22%
2018/12/07	59	42.28	34	42.34	42.40	25	9,581	0.26%
2018/12/06	37	41.89	53	41.47	41.35	-16	9,661	-0.17%
2018/12/05	12	44.03	18	43.67	43.70	-6	9,644	-0.06%
2018/12/04	61	45.76	44	46.04	45.30	17	9,765	0.17%
2018/12/03	78	45.73	59	46.01	46.00	19	9,903	0.19%
2018/11/30	54	43.41	34	43.40	42.85	20	9,702	0.21%
2018/11/29	54	43.80	35	43.71	42.60	19	9,660	0.20%
2018/11/28	81	42.96	42	43.16	43.35	39	9,822	0.40%
2018/11/27	67	42.22	22	42.29	42.70	45	10,097	0.45%
2018/11/26	26	41.88	36	41.77	41.90	-10	10,169	-0.10%
2018/11/23	18	41.66	14	42.48	40.95	4	10,650	0.04%
2018/11/22	17	43.03	30	43.48	42.20	-13	11,237	-0.12%
2018/11/21	40	43.95	33	43.98	43.45	7	11,316	0.06%
2018/11/20	42	42.97	52	42.86	42.85	-10	11,248	-0.09%
2018/11/19	50	43.21	24	43.04	43.35	26	11,244	0.23%
2018/11/16	63	41.06	72	40.93	42.45	-9	10,913	-0.08%
2018/11/15	1	38.40	12	38.46	38.60	-11	10,502	-0.10%
2018/11/14	7	38.70	18	38.28	38.15	-11	10,558	-0.10%
2018/11/13	4	35.93	3	36.20	36.30	1	10,537	0.01%
2018/11/12	5	36.29	2	36.58	36.50	3	10,744	0.03%
2018/11/09	6	37.61	5	38.00	37.90	1	10,946	0.01%
2018/11/08	17	38.89	15	37.97	37.60	2	11,142	0.02%
2018/11/07	6	37.97	4	38.20	38.20	2	11,387	0.02%
2018/11/06	11	37.90	10	38.24	36.55	1	11,635	0.01%
2018/11/05	3	38.17	2	38.18	38.30	1	11,813	0.01%
2018/11/02	30	39.66	46	39.00	38.50	-16	12,206	-0.13%
2018/11/01	15	37.99	3	37.63	38.00	12	12,109	0.10%
2018/10/31	12	36.00	8	35.60	35.60	4	12,270	0.03%
2018/10/30	11	33.63	18	34.13	33.80	-7	12,463	-0.06%
2018/10/29	3	34.92	1	35.00	34.90	2	12,819	0.02%
2018/10/26	9	35.07	5	34.80	34.35	4	13,108	0.03%
2018/10/25	8	35.32	1	34.55	34.30	7	13,319	0.05%
2018/10/24	7	37.69	11	37.32	37.20	-4	13,823	-0.03%
2018/10/23	19	38.41	18	37.87	37.20	1	14,375	0.01%
2018/10/22	1	36.70	11	36.94	38.20	-10	14,660	-0.07%
2018/10/19	1	36.60	3	36.40	36.25	-2	14,996	-0.01%
2018/10/18	3	38.17	4	38.31	38.20	-1	15,189	-0.01%
2018/10/17	6	39.26	4	39.36	37.95	2	15,515	0.01%
2018/10/16	12	38.90	7	38.99	38.70	5	15,752	0.03%
2018/10/15	4	38.61	12	38.47	38.10	-8	16,077	-0.05%
2018/10/12	20	38.30	19	37.26	38.00	1	16,424	0.01%
2018/10/11	5	36.15	6	36.42	35.65	-1	16,551	-0.01%
2018/10/09	9	39.43	28	39.54	39.60	-19	16,632	-0.11%
2018/10/08	28	39.75	6	38.68	38.70	22	16,608	0.13%
2018/10/05	41	42.88	35	41.07	40.55	6	16,636	0.04%
2018/10/04	3	44.82	14	45.44	44.50	-11	16,728	-0.07%
2018/10/03	13	44.73	3	45.23	44.85	10	16,756	0.06%
2018/10/02	6	45.96	38	45.87	45.45	-32	16,880	-0.19%
2018/10/01	1	45.45	2	45.43	45.50	-1	16,997	-0.01%
2018/09/28	23	44.62	23	44.81	44.70	0	17,123	0.00%
2018/09/27	37	44.89	8	45.68	44.55	29	17,100	0.17%
2018/09/26	12	47.31	8	47.13	46.65	4	17,279	0.02%
2018/09/25	5	47.81	5	47.24	47.15	0	17,431	0.00%
2018/09/21	12	47.01	9	47.17	47.45	3	17,599	0.02%
2018/09/20	20	46.01	13	46.41	46.30	7	17,626	0.04%
2018/09/19	15	46.72	22	46.75	45.90	-7	17,739	-0.04%
2018/09/18	15	46.69	22	46.91	46.20	-7	18,029	-0.04%
2018/09/17	13	48.11	17	47.84	47.50	-4	18,147	-0.02%
2018/09/14	11	46.53	11	47.12	47.20	0	18,202	0.00%
2018/09/13	8	46.71	10	46.90	45.30	-2	18,300	-0.01%
2018/09/12	12	46.53	3	46.37	46.20	9	18,486	0.05%
2018/09/11	9	47.99	12	48.15	47.95	-3	18,890	-0.02%
2018/09/10	23	47.35	20	47.14	46.90	3	19,253	0.02%
2018/09/07	44	50.26	17	50.08	48.00	27	19,522	0.14%
2018/09/06	17	51.79	17	51.99	51.40	0	19,801	0.00%
2018/09/05	18	52.36	60	52.01	51.70	-42	20,055	-0.21%
2018/09/04	64	52.55	51	52.47	52.50	13	20,382	0.06%
2018/09/03	46	55.58	35	55.43	53.20	11	20,383	0.05%
2018/08/31	37	58.96	36	59.10	59.10	1	20,235	0.00%
2018/08/30	45	58.78	35	59.08	59.50	10	20,644	0.05%
2018/08/29	35	56.47	68	57.24	58.60	-33	20,528	-0.16%
2018/08/28	13	54.08	21	54.44	53.70	-8	20,044	-0.04%
2018/08/27	31	53.64	26	53.26	53.60	5	20,136	0.02%
2018/08/24	4	51.38	5	51.50	51.20	-1	20,142	0.00%
2018/08/23	20	51.21	11	51.90	50.90	9	20,315	0.04%
2018/08/22	1	52.40	1	53.40	52.80	0	20,443	0.00%
2018/08/21	15	53.30	16	53.53	53.30	-1	20,954	0.00%
2018/08/20	12	52.78	13	52.32	53.10	-1	21,048	0.00%
2018/08/17	26	52.42	17	52.82	51.70	9	21,292	0.04%
2018/08/16	35	52.21	25	52.22	53.00	10	21,414	0.05%
2018/08/15	29	51.57	26	51.83	50.90	3	21,712	0.01%
2018/08/14	51	53.63	46	53.62	53.00	5	21,833	0.02%
2018/08/13	23	53.13	16	53.21	53.00	7	21,720	0.03%
2018/08/10	32	55.30	16	55.32	54.70	16	21,906	0.07%
2018/08/09	32	56.01	50	56.73	57.20	-18	22,026	-0.08%
2018/08/08	12	56.29	15	56.29	54.00	-3	21,777	-0.01%
2018/08/07	31	56.95	19	57.05	57.00	12	21,945	0.05%
2018/08/06	27	56.13	14	56.15	56.10	13	21,671	0.06%
2018/08/03	20	53.21	30	54.41	55.10	-10	21,681	-0.05%
2018/08/02	29	52.24	51	51.93	52.60	-22	21,360	-0.10%
2018/08/01	8	55.70	14	56.22	56.30	-6	21,195	-0.03%
2018/07/31	56	55.64	57	55.26	55.00	-1	21,293	0.00%
2018/07/30	75	59.00	55	59.79	56.90	20	21,006	0.10%
2018/07/27	26	61.56	35	61.50	63.20	-9	20,592	-0.04%
2018/07/26	75	60.89	43	60.44	59.50	32	20,199	0.16%
2018/07/25	29	58.64	43	58.87	60.50	-14	19,772	-0.07%
2018/07/24	43	59.07	48	58.95	59.30	-5	19,543	-0.03%
2018/07/23	44	57.68	40.3	58.03	58.40	3.7	19,192	0.02%
2018/07/20	54	59.80	51	59.96	57.50	3	18,857	0.02%
2018/07/19	42	62.40	30	62.42	62.50	12	18,399	0.07%
2018/07/18	39	67.87	22	67.24	63.10	17	17,954	0.09%
2018/07/17	27	71.22	16	71.15	70.10	11	17,612	0.06%
2018/07/16	18	76.66	20.7	76.17	74.00	-2.7	17,421	-0.02%
2018/07/13	21	79.96	42	79.84	77.40	-21	17,352	-0.12%
2018/07/12	67	78.54	48	78.47	79.60	19	17,118	0.11%
2018/07/11	5	74.70	5	74.24	74.10	0	16,907	0.00%
2018/07/10	24	74.40	17	74.92	75.40	7	16,942	0.04%
2018/07/09	23	74.58	24	75.82	74.70	-1	16,812	-0.01%
2018/07/06	17	73.61	4	71.43	71.20	13	16,621	0.08%
2018/07/05	5	77.80	7	77.07	74.30	-2	16,436	-0.01%
2018/07/04	38	77.08	19	78.00	78.00	19	16,343	0.12%
2018/07/03	32	83.25	21	82.25	80.30	11	16,062	0.07%
2018/07/02	4	82.93	18.1	82.84	82.00	-14.1	15,824	-0.09%
2018/06/29	12	81.32	12	81.38	81.00	0	15,564	0.00%
2018/06/28	22	80.36	8	79.78	79.50	14	15,407	0.09%
2018/06/27	46	85.13	38	85.26	81.70	8	15,197	0.05%
2018/06/26	24	81.00	27	82.11	83.80	-3	14,811	-0.02%
2018/06/25	12	81.07	11	80.92	79.00	1	14,555	0.01%
2018/06/22	12	82.75	7	82.83	82.00	5	14,376	0.03%
2018/06/21	38	85.54	18	85.78	84.80	20	14,108	0.14%
2018/06/20	37	89.29	25	88.47	83.90	12	13,863	0.09%
2018/06/19	24	89.71	26	90.73	92.50	-2	13,401	-0.01%
2018/06/15	45	88.87	33	88.92	86.20	12	12,909	0.09%
2018/06/14	41	86.09	40.9	87.24	88.40	0.1	12,439	0.00%
2018/06/13	40	83.63	40	82.25	82.50	0	11,881	0.00%
2018/06/12	34	82.73	21	82.61	81.40	13	11,487	0.11%
2018/06/11	16	78.36	23.1	79.91	81.20	-7.1	10,989	-0.06%
2018/06/08	19	73.14	30	73.54	73.90	-11	10,619	-0.10%
2018/06/07	48	72.75	46	73.35	72.10	2	10,315	0.02%
2018/06/06	39	67.71	61	70.05	71.10	-22	9,695	-0.23%
2018/06/05	12	67.61	28	64.34	64.70	-16	9,274	-0.17%
2018/06/04	45	68.63	34.1	68.18	67.00	10.9	9,060	0.12%
2018/06/01	19	65.41	20	66.41	68.40	-1	8,759	-0.01%
2018/05/31	23	67.81	31	66.20	63.50	-8	8,530	-0.09%
2018/05/30	27	66.27	23	66.78	67.60	4	8,298	0.05%
2018/05/29	63	68.46	50	68.78	68.00	13	8,049	0.16%
2018/05/28	12	64.93	15.1	65.46	66.10	-3.1	7,484	-0.04%
2018/05/25	15	55.89	20	57.45	60.10	-5	7,226	-0.07%
2018/05/24	40	54.57	38	54.29	54.70	2	6,818	0.03%
2018/05/23	55	51.65	58.1	52.93	53.60	-3.1	6,462	-0.05%
2018/05/22	26	50.41	24	50.40	50.00	2	5,898	0.03%
2018/05/21	1	46.00	3	47.77	48.60	-2	5,531	-0.04%
2018/05/18	46	49.83	47	48.98	47.30	-1	5,303	-0.02%
2018/05/17	18	48.04	24	47.68	48.70	-6	4,741	-0.13%
2018/05/16	18.6	46.92	23	47.28	47.00	-4.4	4,302	-0.10%
2018/05/15	30	47.74	25	47.96	48.40	5	4,095	0.12%
2018/05/14	8	44.61	7	44.59	45.00	1	3,717	0.03%
2018/05/11	12	39.32	22	40.20	40.95	-10	3,612	-0.28%
2018/05/10	1	37.20	10	37.65	37.25	-9	3,268	-0.28%
2018/05/09	1	38.05	1	36.85	37.80	0	3,153	0.00%
2018/05/08	54	36.91	45	37.15	37.10	9	2,984	0.30%
2018/05/07	23	35.51	80	36.29	36.70	-57	2,594	-2.20%
2018/05/04	11	33.79	22	34.00	33.40	-11	2,251	-0.49%
2018/05/03	0	0.00	10.1	32.56	32.35	-10.1	2,047	-0.49%
2018/05/02	1	31.95	0	0.00	31.60	1	2,001	0.05%
2018/04/30	1	31.50	1	32.10	31.25	0	1,998	0.00%
2018/04/25	1	30.90	0	0.00	30.90	1	1,963	0.05%
2018/04/24	1	30.90	0	0.00	31.20	1	2,061	0.05%
2018/04/23	2	31.85	3	32.10	32.10	-1	2,271	-0.04%
2018/04/20	38	31.93	0	0.00	31.90	38	2,552	1.49%
2018/04/19	1	33.00	1	32.75	32.75	0	2,532	0.00%
2018/04/18	0	0.00	3	32.37	32.45	-3	2,504	-0.12%
2018/04/17	19	33.22	5	33.90	31.80	14	2,501	0.56%
2018/04/16	2	32.23	14	32.82	33.30	-12	2,483	-0.48%
2018/04/13	5	32.14	4	32.44	31.55	1	2,435	0.04%
2018/04/12	3	31.20	3	31.47	31.90	0	2,447	0.00%
2018/04/09	0	0.00	2	30.70	30.60	-2	2,603	-0.08%
2018/04/03	7	31.26	2	31.05	30.90	5	2,640	0.19%
2018/04/02	0	0.00	0.3	30.80	30.80	-0.3	2,670	-0.01%
2018/03/30	0	0.00	3	30.95	30.80	-3	2,747	-0.11%
2018/03/29	0	0.00	3	30.60	30.75	-3	2,759	-0.11%
2018/03/28	0	0.00	1	30.85	30.90	-1	2,788	-0.04%
2018/03/27	5	31.71	2	31.35	31.65	3	2,814	0.11%
2018/03/26	1	30.70	0	0.00	30.60	1	2,782	0.04%
2018/03/23	5	30.30	0	0.00	30.45	5	2,788	0.18%
2018/03/22	2	33.10	2	32.70	32.05	0	2,764	0.00%
2018/03/20	2	31.53	0	0.00	31.55	2	2,700	0.07%
2018/03/19	2	32.47	3	32.18	32.00	-1	2,702	-0.04%
2018/03/15	2	31.45	0	0.00	31.45	2	2,674	0.07%
2018/03/12	1	31.20	0	0.00	30.80	1	2,771	0.04%
2018/03/09	1	31.00	0	0.00	30.90	1	2,818	0.04%
2018/03/07	0	30.75	0	0.00	30.65	0	3,205	0.00%
2018/03/06	1	31.40	0	0.00	31.60	1	3,505	0.03%
2018/03/05	9	32.17	9	32.19	32.00	0	3,547	0.00%
2018/03/02	5	31.25	0	0.00	30.90	5	3,477	0.14%
2018/02/23	0	0.00	0.3	30.35	30.50	-0.3	3,597	-0.01%
2018/02/21	0	0.00	4	28.85	28.90	-4	3,601	-0.11%
2018/02/12	4	28.05	5	28.55	28.05	-1	3,610	-0.03%
2018/02/09	5	27.90	0	0.00	28.50	5	3,653	0.14%
2018/02/06	0	0.00	4.3	28.70	28.20	-4.3	3,731	-0.12%
2018/02/05	1	29.80	0	0.00	30.35	1	3,722	0.03%
2018/01/31	0	30.55	0	0.00	30.55	0	4,292	0.00%
2018/01/29	0	30.90	0	0.00	30.85	0	4,307	0.00%
2018/01/25	2	31.50	30	31.25	31.10	-28	4,329	-0.65%
2018/01/24	20	31.67	1	31.50	31.50	19	4,312	0.44%
2018/01/23	12	31.84	31	31.68	31.50	-19	4,310	-0.44%
2018/01/22	33	32.09	2	31.83	32.10	31	4,289	0.72%
2018/01/19	0	0.00	1	31.25	31.25	-1	4,246	-0.02%
2018/01/18	5	32.25	8	32.48	31.85	-3	4,188	-0.07%
2018/01/17	21	32.69	3	32.15	32.15	18	4,078	0.44%
2018/01/16	14	33.57	32	34.09	34.80	-18	3,831	-0.47%
2018/01/15	2	32.15	2	32.10	31.65	0	3,533	0.00%
2018/01/12	0	0.00	1	32.00	31.70	-1	3,538	-0.03%
2018/01/11	2	31.90	3	32.00	32.00	-1	3,509	-0.03%
2018/01/10	0	0.00	11	31.42	31.30	-11	3,474	-0.32%
2018/01/09	22	31.78	4	31.90	31.90	18	3,420	0.53%
2018/01/08	3	31.75	7	31.74	31.00	-4	3,373	-0.12%
2018/01/05	5	30.65	0	0.00	30.80	5	3,286	0.15%
2018/01/04	0	0.00	11	30.62	30.80	-11	3,251	-0.34%
2018/01/03	4	31.05	15	31.29	31.35	-11	3,194	-0.34%
2018/01/02	0	0.00	5	30.14	30.30	-5	3,101	-0.16%