達方 (8163)-兆豐-高雄券商分點個股進出

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
62.7
漲跌
▲1.2
漲幅
+1.95%
成交量
1,219張
產業
上市電腦週邊類股
475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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/29	1	62.70	0.3	62.30	62.70	0.7	2,222	0.03%
2024/04/26	0.3	61.57	0	0.00	61.50	0.3	2,213	0.01%
2024/04/25	0	0.00	7	61.70	61.50	-7	2,212	-0.32%
2024/04/24	0	0.00	2	61.60	61.70	-2	2,209	-0.09%
2024/04/23	1	61.10	0.3	60.00	61.30	0.8	2,215	0.03%
2024/04/22	0	0.00	11	60.00	59.80	-11	2,211	-0.50%
2024/04/18	0	0.00	3	60.67	60.80	-3	2,195	-0.14%
2024/04/17	1	60.40	0	0.00	60.60	1	2,197	0.05%
2024/04/16	8	60.29	0	0.00	60.10	8	2,196	0.36%
2024/04/15	10	61.50	0	0.00	61.50	10	2,183	0.46%
2024/04/12	0	0.00	7	62.40	62.00	-7	2,221	-0.32%
2024/04/11	0	0.00	1	61.90	61.50	-1	2,301	-0.04%
2024/04/10	0	62.50	0	0.00	62.60	0	2,301	0.00%
2024/04/09	5	62.02	0	0.00	62.10	5	2,312	0.22%
2024/04/08	5	63.96	1	63.60	63.50	4	2,321	0.17%
2024/04/03	21	64.03	16.2	63.70	63.60	4.8	2,345	0.20%
2024/04/01	0	0.00	0.4	63.10	62.90	-0.4	2,322	-0.02%
2024/03/29	2	61.90	1	62.60	62.30	1	2,319	0.04%
2024/03/28	1	62.90	0	0.00	62.30	1	2,320	0.04%
2024/03/27	1	63.10	1	63.10	63.00	0	2,317	0.00%
2024/03/26	0.4	62.20	3	62.90	61.90	-2.6	2,323	-0.11%
2024/03/25	3.2	62.98	1	63.50	62.80	2.2	2,309	0.10%
2024/03/22	0.4	64.23	3	64.43	64.30	-2.6	2,308	-0.11%
2024/03/21	2	62.95	4	63.73	64.10	-2	2,289	-0.09%
2024/03/20	10	63.01	9	63.46	62.40	1	2,288	0.04%
2024/03/19	1	61.80	4	61.85	61.90	-3	2,245	-0.13%
2024/03/18	3	60.20	0	0.00	60.80	3	2,237	0.13%
2024/03/15	2	60.70	1	60.80	60.00	1	2,241	0.04%
2024/03/14	3	60.50	1	60.80	60.60	2	2,225	0.09%
2024/03/13	0	0.00	3	60.73	60.70	-3	2,220	-0.14%
2024/03/12	2	60.25	0	0.00	60.50	2	2,229	0.09%
2024/03/11	1	59.70	10	59.70	59.60	-9	2,243	-0.40%
2024/03/08	21	60.65	7	61.33	60.00	14	2,235	0.63%
2024/03/07	3	60.90	4	61.03	61.00	-1	2,216	-0.05%
2024/03/06	26	61.30	21	61.93	61.70	5	2,159	0.23%
2024/03/05	2	58.10	14	60.87	61.40	-12	1,963	-0.61%
2024/03/04	7	55.59	2	55.90	55.90	5	1,648	0.30%
2024/03/01	2	54.20	1	54.40	54.40	1	1,616	0.06%
2024/02/29	6	53.40	0	0.00	53.20	6	1,593	0.38%
2024/02/27	2	53.20	0	0.00	53.40	2	1,576	0.13%
2024/02/23	1	52.80	0	0.00	52.00	1	1,651	0.06%
2024/02/22	1	52.60	0	0.00	52.80	1	1,661	0.06%
2024/02/19	0.3	52.30	3	52.60	52.60	-2.8	1,748	-0.16%
2024/02/16	0	0.00	1.3	52.10	52.10	-1.3	1,775	-0.07%
2024/02/05	1	50.40	0	0.00	50.60	1	1,824	0.05%
2024/01/30	1	51.10	0	0.00	51.00	1	2,045	0.05%
2024/01/22	0	0.00	1	52.70	52.50	-1	2,489	-0.04%
2024/01/18	1	51.20	0	0.00	51.30	1	2,479	0.04%
2024/01/17	1	52.40	1	51.90	51.90	0	2,471	0.00%
2024/01/12	1	51.70	1	51.60	51.60	0	2,440	0.00%
2024/01/10	2	52.30	3	52.10	51.90	-1	2,433	-0.04%
2024/01/08	1.3	52.90	2	52.80	52.60	-0.7	2,408	-0.03%
2024/01/05	9	55.30	2.3	55.30	54.90	6.7	2,360	0.28%
2024/01/04	7.3	53.81	6	53.78	53.50	1.3	2,267	0.06%
2024/01/03	0	0.00	0.3	56.00	55.30	-0.3	2,241	-0.01%
2024/01/02	2	55.10	3	55.50	55.60	-1	2,210	-0.05%
2023/12/29	0	0.00	1	54.20	54.20	-1	2,162	-0.05%
2023/12/28	3	53.00	0.7	53.01	53.10	2.3	2,121	0.11%
2023/12/27	1	52.30	0	0.00	52.20	1	2,101	0.05%
2023/12/26	5	52.36	0	0.00	52.20	5	2,092	0.24%
2023/12/25	0	0.00	2	52.20	51.80	-2	2,082	-0.10%
2023/12/21	1	52.70	0	0.00	52.60	1	2,052	0.05%
2023/12/19	1.3	53.26	0	0.00	53.00	1.3	2,003	0.06%
2023/12/18	1	54.80	0	0.00	54.40	1	1,960	0.05%
2023/12/15	1	56.20	2	56.10	56.10	-1	1,931	-0.05%
2023/12/14	2	56.70	3	56.33	56.70	-1	1,889	-0.05%
2023/12/13	0	0.00	6	55.65	55.80	-6	1,859	-0.32%
2023/12/12	3	55.30	0	0.00	55.30	3	1,830	0.16%
2023/12/11	0	0.00	2	54.60	54.90	-2	1,814	-0.11%
2023/12/08	0	0.00	2	55.00	54.80	-2	1,799	-0.11%
2023/12/07	1	54.70	0	0.00	54.50	1	1,785	0.06%
2023/12/05	1	54.50	0	0.00	54.80	1	1,714	0.06%
2023/12/04	0	0.00	1	55.00	55.00	-1	1,687	-0.06%
2023/11/30	2	53.00	0	0.00	52.70	2	1,593	0.13%
2023/11/29	1	52.40	0	0.00	52.30	1	1,534	0.07%
2023/11/28	3	52.10	2	51.70	52.10	1	1,527	0.07%
2023/11/27	1	51.30	1.2	51.33	50.90	-0.2	1,508	-0.01%
2023/11/22	0	0.00	4	51.85	52.60	-4	1,452	-0.28%
2023/11/21	7	51.16	0	0.00	51.10	7	1,379	0.51%
2023/11/20	2	51.20	0	0.00	51.20	2	1,361	0.15%
2023/11/17	7	51.64	7	51.76	51.60	0	1,329	0.00%
2023/11/16	2	50.80	2	50.95	50.90	0	1,267	0.00%
2023/11/15	0	0.00	3	50.60	50.60	-3	1,249	-0.24%
2023/11/14	1	50.50	14	50.64	50.20	-13	1,211	-1.07%
2023/11/13	23.2	50.91	6	51.17	51.00	17.2	1,175	1.46%
2023/11/10	0	0.00	1	51.10	51.40	-1	1,116	-0.09%
2023/11/09	1	51.40	1	51.00	50.90	0	1,063	0.00%
2023/11/08	1	49.80	0	0.00	50.00	1	974	0.10%
2023/11/06	3	50.00	3	50.12	49.70	0	881	0.00%
2023/11/03	1.2	47.58	5	48.57	48.85	-3.8	661	-0.57%
2023/11/01	0	0.00	2	44.18	44.25	-2	428	-0.47%
2023/10/27	0	0.00	1	43.20	43.10	-1	437	-0.23%
2023/10/25	1	43.10	0	0.00	43.40	1	452	0.22%
2023/10/19	1	42.65	0	0.00	42.60	1	483	0.21%
2023/10/16	0	0.00	1	43.80	43.80	-1	486	-0.21%
2023/09/22	1	42.85	0	0.00	43.25	1	717	0.14%
2023/09/13	1	43.40	0	0.00	43.65	1	767	0.13%
2023/09/11	0	0.00	1	43.75	43.75	-1	778	-0.13%
2023/09/04	2	43.90	0	0.00	43.90	2	805	0.25%
2023/08/30	0	0.00	1	42.55	42.85	-1	807	-0.12%
2023/08/07	1	42.80	0	0.00	42.80	1	946	0.11%
2023/08/01	0	0.00	1	43.80	43.80	-1	915	-0.11%
2023/07/27	0	0.00	2	45.80	45.20	-2	901	-0.22%
2023/07/25	0	0.00	10	43.90	44.20	-10	889	-1.12%
2023/07/12	0	0.00	2	45.15	45.15	-2	858	-0.23%
2023/07/10	2	46.20	0	0.00	46.00	2	821	0.24%
2023/06/21	1	46.65	0	0.00	46.70	1	780	0.13%
2023/06/19	1	47.35	0	0.00	47.35	1	781	0.13%
2023/06/14	0	0.00	1	48.00	47.95	-1	772	-0.13%
2023/06/05	1	47.15	0	0.00	47.20	1	965	0.10%
2023/05/23	0	0.00	1	46.75	46.90	-1	912	-0.11%
2023/05/03	0	0.00	1	44.45	44.45	-1	928	-0.11%
2023/04/28	1	43.70	0	0.00	43.90	1	934	0.11%
2023/04/12	2	45.30	0	0.00	45.30	2	865	0.23%
2023/04/11	0	0.00	2	44.45	44.50	-2	837	-0.24%
2023/04/10	2	44.85	0	0.00	44.90	2	825	0.24%
2023/04/07	0	0.00	0.2	44.30	44.15	-0.2	783	-0.03%
2023/04/06	0	0.00	50	44.00	44.50	-50	777	-6.43%
2023/03/30	0	0.00	1	44.00	44.05	-1	763	-0.13%
2023/03/29	0	0.00	1	43.70	43.75	-1	760	-0.13%
2023/03/21	0	43.70	0	0.00	43.55	0	744	0.00%
2023/03/20	0	0.00	1	43.60	43.35	-1	741	-0.13%
2023/03/17	0	43.50	1	43.00	43.30	-1	744	-0.13%
2023/03/14	4	43.58	1	43.70	43.50	3	740	0.41%
2023/03/10	10	44.00	0	0.00	43.85	10	726	1.38%
2023/03/09	2	44.65	2	44.23	44.50	0	713	0.00%
2023/03/08	3	43.65	5	44.19	44.70	-2	671	-0.30%
2023/03/07	1	41.80	3	42.05	41.75	-2	548	-0.36%
2023/03/01	1	41.40	0	0.00	41.35	1	551	0.18%
2023/02/23	3	41.15	2	41.25	41.00	1	542	0.18%
2023/02/20	2	41.30	3	41.30	41.25	-1	543	-0.18%
2023/02/15	1	40.80	0	0.00	40.70	1	548	0.18%
2023/02/13	0	0.00	1	40.60	40.50	-1	545	-0.18%
2023/02/09	20	41.65	4	41.54	41.55	16	511	3.13%
2023/02/03	0	0.00	1	40.30	40.45	-1	457	-0.22%
2023/01/30	0	0.00	2	39.40	39.30	-2	431	-0.46%
2023/01/11	0	0.00	2	38.90	38.90	-2	435	-0.46%
2023/01/10	4	38.95	0	0.00	39.00	4	436	0.92%
2023/01/09	0	0.00	1	38.50	38.50	-1	433	-0.23%
2022/12/22	0	0.00	4	37.93	37.85	-4	481	-0.83%
2022/12/20	0	0.00	2	37.40	37.40	-2	483	-0.41%
2022/12/16	1	38.10	0	0.00	38.05	1	481	0.21%
2022/12/09	1	38.80	0	0.00	38.50	1	478	0.21%
2022/12/07	2	38.85	0	0.00	38.70	2	494	0.40%
2022/11/30	3	40.15	0	0.00	40.15	3	479	0.63%
2022/11/29	5	40.38	0	0.00	40.20	5	475	1.05%
2022/11/25	0	39.10	0	0.00	39.15	0	427	0.01%
2022/11/23	1	39.00	0	0.00	38.90	1	430	0.23%
2022/11/03	1	38.60	0	0.00	38.90	1	477	0.21%
2022/11/02	0	0.00	1	38.80	38.90	-1	479	-0.21%
2022/10/24	0	0.00	1	37.60	37.50	-1	523	-0.19%
2022/10/20	1	37.15	1	38.20	37.15	0	528	0.00%
2022/10/18	1	37.55	0	0.00	38.00	1	518	0.19%
2022/10/11	1	38.25	0	0.00	38.25	1	519	0.19%
2022/09/21	0	0.00	2	42.10	41.80	-2	663	-0.30%
2022/09/16	0	0.00	6	42.51	42.35	-6	676	-0.89%
2022/09/15	5	42.00	1	42.50	42.75	4	683	0.59%
2022/09/13	0	0.00	1	41.85	41.80	-1	675	-0.15%
2022/09/06	0	0.00	1	40.00	39.80	-1	692	-0.14%
2022/09/02	2	41.00	0	0.00	40.85	2	697	0.29%
2022/08/22	0	0.00	1	42.05	42.05	-1	713	-0.14%
2022/08/10	0	0.00	2	41.08	41.40	-2	723	-0.28%
2022/08/08	2	39.88	0	0.00	39.95	2	707	0.28%
2022/08/05	0	0.00	7	39.94	40.45	-7	710	-0.98%
2022/07/27	0	0.00	1	39.30	39.85	-1	891	-0.11%
2022/07/22	5	39.70	2	39.35	39.70	3	914	0.33%
2022/07/21	1	38.95	0	0.00	39.25	1	941	0.11%
2022/07/14	0	0.00	1	38.35	38.20	-1	1,071	-0.09%
2022/07/11	1	37.00	1	36.90	36.95	0	1,118	0.00%
2022/07/07	0.1	36.65	0	0.00	36.60	0.1	1,128	0.01%
2022/07/06	1	38.90	0	0.00	38.60	1	1,109	0.09%
2022/07/04	0	0.00	2	39.45	39.40	-2	1,092	-0.18%
2022/07/01	1	40.00	0	0.00	38.80	1	1,108	0.09%
2022/06/27	1	42.55	0	0.00	42.50	1	1,168	0.09%
2022/06/24	0	0.00	2	42.00	42.00	-2	1,170	-0.17%
2022/06/23	2	41.68	0	0.00	41.65	2	1,176	0.17%
2022/06/21	0	0.00	1	41.90	42.45	-1	1,202	-0.08%
2022/06/20	1	41.25	3	41.15	40.80	-2	1,221	-0.16%
2022/06/16	2	42.35	0	0.00	42.10	2	1,249	0.16%
2022/06/10	0	0.00	4	43.74	43.80	-4	1,404	-0.28%
2022/06/09	0	0.00	3	43.90	43.95	-3	1,468	-0.20%
2022/05/31	0	0.00	2	43.80	43.75	-2	1,776	-0.11%
2022/05/26	0	0.00	1	43.30	43.05	-1	1,779	-0.06%
2022/05/25	3	43.20	0	0.00	43.05	3	1,784	0.17%
2022/05/24	0	0.00	1	43.00	42.90	-1	1,798	-0.06%
2022/05/12	1	41.90	0	0.00	41.20	1	1,785	0.06%
2022/05/11	1	42.60	4	42.70	42.50	-3	1,782	-0.17%
2022/05/10	0	0.00	1	43.10	43.40	-1	1,764	-0.06%
2022/05/09	6	43.28	2	44.20	43.00	4	1,758	0.23%
2022/05/06	1	45.30	0	0.00	45.20	1	1,721	0.06%
2022/05/04	4	46.38	0	0.00	45.80	4	1,685	0.24%
2022/05/03	1	47.55	0	0.00	47.75	1	1,639	0.06%
2022/04/29	0	0.00	1	47.75	47.40	-1	1,646	-0.06%
2022/04/28	2	47.53	0	0.00	47.25	2	1,654	0.12%
2022/04/27	2	46.90	3	47.32	46.95	-1	1,650	-0.06%
2022/04/26	0	0.00	1	48.65	48.60	-1	1,630	-0.06%
2022/04/25	3	48.55	0	0.00	48.20	3	1,627	0.18%
2022/04/22	0	0.00	5	49.96	49.95	-5	1,607	-0.31%
2022/04/21	3	50.60	8	50.48	50.40	-5	1,612	-0.31%
2022/04/20	6	50.23	2	50.03	50.40	4	1,577	0.25%
2022/04/19	0	0.00	1	49.50	49.65	-1	1,530	-0.07%
2022/04/15	5	48.86	1	48.95	48.80	4	1,523	0.26%
2022/04/14	1	48.85	0	0.00	48.90	1	1,554	0.06%
2022/04/12	2	48.05	0	0.00	47.85	2	1,602	0.12%
2022/03/30	0	0.00	3	49.93	50.20	-3	1,983	-0.15%
2022/03/28	1	48.70	1	49.20	49.10	0	1,958	0.00%
2022/03/23	2	49.20	1	49.50	49.15	1	2,025	0.05%
2022/03/22	0	0.00	1	49.25	49.50	-1	2,110	-0.05%
2022/03/16	2	49.35	1	49.05	49.50	1	2,147	0.05%
2022/03/15	3	49.35	0	0.00	49.00	3	2,170	0.14%
2022/03/14	0	0.00	3	49.48	49.35	-3	2,218	-0.14%
2022/03/11	0	0.00	1	48.35	48.40	-1	2,244	-0.04%
2022/03/09	1	48.55	2	48.18	48.30	-1	2,435	-0.04%
2022/03/07	0	0.00	1	45.65	46.00	-1	2,710	-0.04%
2022/03/04	5	47.65	3	47.98	47.60	2	2,750	0.07%
2022/02/18	0	0.00	2	46.75	47.00	-2	3,388	-0.06%
2022/02/17	0	0.00	8	47.03	46.85	-8	3,398	-0.24%
2022/02/14	2	46.23	1	46.25	46.35	1	3,413	0.03%
2022/02/11	1	47.20	0	0.00	47.50	1	3,426	0.03%
2022/02/10	0	0.00	1	46.90	47.05	-1	3,416	-0.03%
2022/02/09	1	46.55	2	46.65	46.90	-1	3,423	-0.03%
2022/02/08	0	0.00	15	46.24	46.20	-15	3,420	-0.44%
2022/02/07	0	0.00	1	45.00	45.60	-1	3,429	-0.03%
2022/01/25	15	45.35	0	0.00	45.00	15	3,476	0.43%
2022/01/20	1	47.15	0	0.00	47.20	1	3,467	0.03%
2022/01/19	3	47.40	0	0.00	46.95	3	3,469	0.09%
2022/01/18	0	0.00	10	47.20	46.90	-10	3,458	-0.29%
2022/01/17	0.1	47.15	0	0.00	47.15	0.1	3,453	0.00%
2022/01/12	0	0.00	2	46.73	46.80	-2	3,438	-0.06%
2022/01/11	5	47.13	0	0.00	47.05	5	3,424	0.15%
2022/01/07	1	47.85	0	0.00	47.30	1	3,382	0.03%
2022/01/06	2	48.13	0	0.00	48.15	2	3,342	0.06%
2022/01/05	1	49.25	0	0.00	48.85	1	3,313	0.03%
2022/01/03	1	50.00	0	0.00	49.50	1	3,252	0.03%
2021/12/30	1	50.90	1	50.70	50.70	0	3,209	0.00%
2021/12/29	3	51.40	6	50.98	51.00	-3	3,153	-0.10%
2021/12/28	1	49.30	0	0.00	49.35	1	2,973	0.03%
2021/12/27	1	49.35	0	0.00	49.55	1	2,955	0.03%
2021/12/24	4	49.45	2	49.55	49.35	2	2,929	0.07%
2021/12/21	1	48.50	0	0.00	48.50	1	2,823	0.04%
2021/12/20	1	48.60	0	0.00	48.50	1	2,804	0.04%
2021/12/17	3	48.97	0	0.00	48.80	3	2,782	0.11%
2021/12/16	0	0.00	13	49.42	49.85	-13	2,709	-0.48%
2021/12/14	1	49.30	0	0.00	48.55	1	2,577	0.04%
2021/12/10	0	0.00	5	48.83	49.15	-5	2,501	-0.20%
2021/12/09	3	48.43	2	48.40	48.30	1	2,450	0.04%
2021/12/08	1	49.60	2	49.15	49.00	-1	2,383	-0.04%
2021/12/07	4	50.00	2	49.75	49.65	2	2,295	0.09%
2021/12/06	1	49.50	0	0.00	49.20	1	2,207	0.05%
2021/12/03	19	49.14	19	49.52	49.60	0	2,123	0.00%
2021/12/02	27	48.65	35	48.67	48.65	-8	1,971	-0.41%
2021/12/01	1	47.30	3	46.77	47.15	-2	1,611	-0.12%
2021/11/30	3	47.00	1	46.80	46.50	2	1,580	0.13%
2021/11/29	1	44.60	1	45.80	45.80	0	1,559	0.00%
2021/11/26	7	46.68	7	46.40	46.15	0	1,518	0.00%
2021/11/25	10	46.17	3	46.10	46.10	7	1,469	0.48%
2021/11/24	9	46.12	7	45.92	46.00	2	1,473	0.14%
2021/11/23	4	46.19	4	46.68	47.05	0	1,332	0.00%
2021/11/22	32	45.39	3	45.05	45.45	29	1,066	2.72%
2021/11/17	1	43.55	1	42.85	43.40	0	1,043	0.00%
2021/11/16	0	0.00	1	42.60	42.55	-1	1,058	-0.09%
2021/11/10	0	0.00	1	44.00	43.80	-1	1,119	-0.09%
2021/11/09	1	43.40	1	43.45	43.40	0	1,114	0.00%
2021/11/08	1	43.60	0	0.00	43.50	1	1,120	0.09%
2021/11/03	0	0.00	2	43.38	43.50	-2	1,206	-0.17%
2021/11/02	0	0.00	11	42.43	41.80	-11	1,171	-0.94%
2021/10/28	0	0.00	1	42.00	41.90	-1	1,182	-0.08%
2021/10/26	1	41.45	0	0.00	41.20	1	1,209	0.08%
2021/10/12	0	0.00	1	40.00	40.00	-1	1,623	-0.06%
2021/10/08	0	0.00	2	40.40	40.25	-2	1,643	-0.12%
2021/10/07	2	40.15	0	0.00	40.20	2	1,668	0.12%
2021/10/06	1	39.95	1	39.85	39.70	0	1,709	0.00%
2021/09/30	1	41.20	0	0.00	41.40	1	1,778	0.06%
2021/09/29	10	41.70	0	0.00	41.30	10	1,795	0.56%
2021/09/28	1	42.50	1	42.30	42.30	0	1,809	0.00%
2021/09/22	1	41.90	1	41.80	41.80	0	1,911	0.00%
2021/09/17	1	42.35	2	42.33	42.45	-1	1,995	-0.05%
2021/09/16	0	0.00	1	42.20	42.20	-1	2,010	-0.05%
2021/09/14	0	0.00	4	43.00	43.00	-4	2,020	-0.20%
2021/09/10	4	43.45	0	0.00	43.55	4	2,045	0.20%
2021/09/09	1	43.10	1	43.10	42.95	0	2,057	0.00%
2021/09/08	2	43.35	1	42.90	42.80	1	2,069	0.05%
2021/09/07	0	0.00	1	44.15	44.10	-1	2,073	-0.05%
2021/09/06	1	44.85	26	44.09	44.05	-25	2,092	-1.19%
2021/09/02	1	45.05	0	0.00	44.75	1	2,191	0.05%
2021/09/01	0	0.00	3.1	44.21	44.60	-3.1	2,163	-0.14%
2021/08/31	0	0.00	116	44.03	44.35	-116	2,153	-5.39%	大賣/鉅額交易
2021/08/30	111	43.79	1	43.95	43.90	110	2,128	5.17%	大買/鉅額交易
2021/08/26	1	42.50	0	0.00	42.60	1	2,102	0.05%
2021/08/25	6	41.87	3	42.95	42.60	3	2,121	0.14%
2021/08/20	3	43.10	1	43.25	43.40	2	2,107	0.09%
2021/08/19	1	43.25	0	0.00	43.15	1	2,115	0.05%
2021/08/18	4	43.60	0	0.00	44.00	4	2,101	0.19%
2021/08/17	1	44.20	1	44.00	43.90	0	2,087	0.00%
2021/08/13	1	45.15	1	44.95	44.90	0	2,080	0.00%
2021/08/12	1	45.70	3	45.58	45.55	-2	2,083	-0.10%
2021/08/11	1	46.35	0	0.00	45.80	1	2,099	0.05%
2021/08/10	1	46.75	1	46.80	46.75	0	2,098	0.00%
2021/08/09	2	47.60	1	48.10	47.95	1	2,127	0.05%
2021/08/06	19	47.55	1	47.30	47.30	18	2,126	0.85%
2021/08/04	11	47.36	0	0.00	47.50	11	2,263	0.49%
2021/07/28	1	46.50	0	0.00	46.50	1	2,525	0.04%
2021/07/26	1	47.50	1	47.55	47.70	0	2,606	0.00%
2021/07/23	0	0.00	6	47.20	47.30	-6	2,650	-0.23%
2021/07/22	0	0.00	18	47.53	47.30	-18	2,730	-0.66%
2021/07/21	1	47.35	0.2	46.15	46.95	0.9	2,826	0.03%
2021/07/20	3	47.00	1	46.95	46.95	2	2,865	0.07%
2021/07/19	1	47.65	11.5	48.23	48.10	-10.5	2,857	-0.37%
2021/07/16	26.5	47.82	5	47.22	48.00	21.5	2,843	0.76%
2021/07/14	3	46.05	0	0.00	46.15	3	2,928	0.10%
2021/07/13	1	46.20	19	46.93	46.10	-18	2,951	-0.61%
2021/07/12	3	46.45	0	0.00	46.45	3	2,936	0.10%
2021/07/09	0.1	45.70	0	0.00	45.90	0.1	2,922	0.00%
2021/07/08	1	46.00	0	0.00	46.20	1	2,960	0.03%
2021/07/07	19	46.21	2	46.18	46.10	17	3,009	0.56%
2021/07/06	0	0.00	3	46.20	45.80	-3	3,018	-0.10%
2021/07/02	0	0.00	2	45.20	45.10	-2	3,166	-0.06%
2021/07/01	2	45.05	0	0.00	44.95	2	3,180	0.06%
2021/06/30	1	44.85	0	0.00	45.90	1	3,178	0.03%
2021/06/29	1	45.35	0	0.00	45.10	1	3,161	0.03%
2021/06/28	7	45.18	2	45.65	45.90	5	3,144	0.16%
2021/06/25	1	43.90	0	0.00	43.70	1	3,085	0.03%
2021/06/24	0	0.00	1	43.65	43.65	-1	3,118	-0.03%
2021/06/23	1	43.05	0	0.00	43.30	1	3,118	0.03%
2021/06/22	1	43.25	0	0.00	42.90	1	3,132	0.03%
2021/06/16	1	43.85	1	43.80	43.35	0	3,179	0.00%
2021/06/15	1	44.00	0	0.00	44.00	1	3,204	0.03%
2021/06/10	1	43.90	7	43.24	44.45	-6	3,320	-0.18%
2021/06/09	0	0.00	1	42.45	42.55	-1	3,290	-0.03%
2021/06/07	2	42.15	0	0.00	42.10	2	3,453	0.06%
2021/06/04	5	42.40	0	0.00	42.40	5	3,539	0.14%
2021/05/31	1	42.90	0	0.00	42.65	1	3,606	0.03%
2021/05/28	1	42.50	1	42.70	42.75	0	3,607	0.00%
2021/05/27	1	41.60	0	0.00	42.70	1	3,626	0.03%
2021/05/25	0	0.00	2	42.40	42.25	-2	3,663	-0.05%
2021/05/21	1	41.35	0	0.00	41.40	1	3,762	0.03%
2021/05/20	1	41.00	3	40.68	40.70	-2	3,804	-0.05%
2021/05/19	4	40.81	1	41.20	41.50	3	3,820	0.08%
2021/05/18	5	40.44	4	40.60	40.70	1	3,833	0.03%
2021/05/17	5	39.52	10	39.79	38.40	-5	3,824	-0.13%
2021/05/14	2	41.65	1	41.40	41.40	1	3,785	0.03%
2021/05/13	2	41.40	2	42.00	41.70	0	3,741	0.00%
2021/05/12	7	45.39	8	44.11	43.05	-1	3,675	-0.03%
2021/05/11	0	0.00	3	47.80	46.65	-3	3,625	-0.08%
2021/05/10	0	0.00	1	49.60	49.05	-1	3,578	-0.03%
2021/05/07	6	48.33	2	47.75	49.00	4	3,456	0.12%
2021/05/06	3	46.12	0	0.00	46.20	3	3,403	0.09%
2021/05/05	6	47.62	0	0.00	46.80	6	3,379	0.18%
2021/05/04	7	47.09	1	47.00	47.00	6	3,393	0.18%
2021/05/03	1	49.65	0	0.00	49.40	1	3,329	0.03%
2021/04/29	1	51.90	15	51.52	51.20	-14	3,286	-0.43%
2021/04/28	3	52.30	5	51.70	52.40	-2	3,255	-0.06%
2021/04/27	1	52.00	1	52.10	52.10	0	3,221	0.00%
2021/04/26	2	51.00	1	50.90	51.20	1	3,112	0.03%
2021/04/23	2	49.03	1	49.85	49.50	1	3,069	0.03%
2021/04/22	0	0.00	1	49.10	49.00	-1	3,058	-0.03%
2021/04/21	5	51.26	8	51.01	51.00	-3	3,010	-0.10%
2021/04/20	1	50.50	1	50.10	50.50	0	2,962	0.00%
2021/04/19	0	49.20	10	48.67	49.15	-10	2,948	-0.34%
2021/04/16	9	48.35	1	48.35	48.25	8	2,934	0.27%
2021/04/15	1	47.30	0	0.00	47.40	1	2,928	0.03%
2021/04/14	3	47.12	0	0.00	47.30	3	2,945	0.10%
2021/04/13	17	49.01	14	49.28	48.00	3	2,958	0.10%
2021/04/12	11	48.85	2	48.78	48.70	9	2,932	0.31%
2021/04/09	7	48.06	0	0.00	48.00	7	2,896	0.24%
2021/04/08	3	49.15	2	49.20	49.20	1	2,818	0.04%
2021/04/06	0	0.00	5	47.25	47.40	-5	2,722	-0.18%
2021/04/01	2	47.40	0	0.00	47.40	2	2,711	0.07%
2021/03/31	5	47.50	0	0.00	47.40	5	2,711	0.18%
2021/03/29	0	0.00	1	47.40	47.55	-1	2,695	-0.04%
2021/03/25	2	46.20	2	46.05	46.05	0	2,686	0.00%
2021/03/24	1	46.20	2	46.95	46.70	-1	2,687	-0.04%
2021/03/23	1	46.55	0.1	46.30	46.30	0.9	2,685	0.03%
2021/03/22	3	47.10	0	0.00	47.00	3	2,676	0.11%
2021/03/19	2	46.98	0	0.00	47.05	2	2,686	0.07%
2021/03/18	1	47.50	1	47.50	47.45	0	2,684	0.00%
2021/03/17	3	47.40	0	0.00	47.45	3	2,696	0.11%
2021/03/16	1	47.85	5	47.53	47.55	-4	2,723	-0.15%
2021/03/15	1	45.85	0	0.00	46.10	1	2,615	0.04%
2021/03/12	1	46.50	1	46.00	46.05	0	2,647	0.00%
2021/03/11	4	47.06	1	46.65	46.65	3	2,776	0.11%
2021/03/10	0	0.00	3	46.10	47.40	-3	2,775	-0.11%
2021/03/08	0	0.00	1	45.40	45.40	-1	2,724	-0.04%
2021/03/05	1	45.05	0	0.00	45.05	1	2,746	0.04%
2021/03/04	4	46.05	5	45.42	45.35	-1	2,773	-0.04%
2021/03/03	1	45.10	1	44.70	45.70	0	2,737	0.00%
2021/03/02	1	45.75	2	45.68	45.30	-1	2,723	-0.04%
2021/02/26	1	44.80	1	44.95	45.25	0	2,714	0.00%
2021/02/25	0	0.00	1	45.10	45.05	-1	2,762	-0.04%
2021/02/24	0	0.00	2	44.75	44.55	-2	2,748	-0.07%
2021/02/23	1	44.70	1	44.90	44.90	0	2,747	0.00%
2021/02/22	2	43.95	0	0.00	44.15	2	2,748	0.07%
2021/02/03	1	41.20	0	0.00	41.00	1	2,785	0.04%
2021/01/28	0	0.00	1	41.80	41.80	-1	3,058	-0.03%
2021/01/27	0	0.00	1	41.80	41.85	-1	3,066	-0.03%
2021/01/21	0	0.00	1	41.10	41.15	-1	3,093	-0.03%
2021/01/20	2	41.30	4	41.00	41.05	-2	3,085	-0.06%
2021/01/18	1	43.00	0	0.00	43.05	1	3,073	0.03%
2021/01/15	0	0.00	10	43.89	44.10	-10	3,052	-0.33%
2021/01/14	10	44.75	1	45.10	44.95	9	3,040	0.30%
2021/01/13	1	44.60	0	0.00	44.50	1	2,993	0.03%
2021/01/12	1	44.60	1	45.00	44.25	0	2,974	0.00%
2021/01/11	2	44.20	0	0.00	44.80	2	2,933	0.07%
2021/01/08	2	44.28	0	0.00	43.75	2	2,910	0.07%
2021/01/07	0	0.00	2	44.30	44.05	-2	2,898	-0.07%
2021/01/06	1	44.30	2	44.78	43.55	-1	2,879	-0.03%
2021/01/05	3	43.88	1	43.80	44.55	2	2,817	0.07%
2020/12/31	0	0.00	1	43.35	43.35	-1	2,778	-0.04%
2020/12/25	1	43.20	0	0.00	43.00	1	2,737	0.04%
2020/12/24	0	0.00	1	43.40	43.15	-1	2,735	-0.04%
2020/12/23	2	42.13	1	42.70	42.55	1	2,714	0.04%
2020/12/22	1	42.20	3	42.85	42.10	-2	2,736	-0.07%
2020/12/21	1	41.70	2	42.60	42.65	-1	2,747	-0.04%
2020/12/18	1	43.05	1	42.70	42.30	0	2,735	0.00%
2020/12/17	2	42.93	0	0.00	42.85	2	2,738	0.07%
2020/12/16	2	43.63	1	43.60	43.35	1	2,738	0.04%
2020/12/14	0	0.00	1	44.80	44.70	-1	2,708	-0.04%
2020/12/11	1	44.10	0	0.00	43.75	1	2,696	0.04%
2020/12/10	1	45.30	1	45.25	44.70	0	2,658	0.00%
2020/12/09	1	46.15	1	46.20	46.00	0	2,599	0.00%
2020/12/08	1	45.80	0	0.00	45.75	1	2,577	0.04%
2020/12/07	3	47.08	2	46.25	46.70	1	2,543	0.04%
2020/12/04	1	45.05	5	44.79	45.40	-4	2,382	-0.17%
2020/12/03	0	0.00	2	44.28	43.85	-2	2,345	-0.09%
2020/12/02	0	0.00	2	43.75	43.60	-2	2,418	-0.08%
2020/12/01	2	43.35	2	43.43	43.80	0	2,532	0.00%
2020/11/30	0	0.00	4	43.26	43.35	-4	2,690	-0.15%
2020/11/26	1	42.70	0	0.00	42.40	1	2,714	0.04%
2020/11/25	4	42.69	2	43.23	42.55	2	2,843	0.07%
2020/11/24	2	43.90	4	43.54	43.40	-2	2,814	-0.07%
2020/11/23	0	0.00	1	42.85	42.90	-1	2,741	-0.04%
2020/11/20	4	42.38	2	42.70	42.50	2	2,711	0.07%
2020/11/19	1	42.65	0	0.00	42.50	1	2,680	0.04%
2020/11/18	0	0.00	10	42.40	41.95	-10	2,605	-0.38%
2020/11/17	1	42.00	1	41.90	42.00	0	2,598	0.00%
2020/11/13	1	42.10	0	0.00	41.75	1	2,744	0.04%
2020/11/11	0	0.00	2.2	42.20	42.25	-2.2	2,796	-0.08%
2020/11/10	6	42.29	5	41.94	42.00	1	2,788	0.04%
2020/11/09	1	41.60	2	42.85	41.70	-1	2,744	-0.04%
2020/11/06	2	41.48	6	41.57	41.85	-4	2,629	-0.15%
2020/11/03	2	40.85	0	0.00	40.50	2	2,676	0.07%
2020/10/27	0	0.00	2	40.38	40.30	-2	2,864	-0.07%
2020/10/26	2	40.10	1	40.15	40.15	1	2,841	0.04%
2020/10/19	0	0.00	1	39.55	39.30	-1	2,917	-0.03%
2020/10/16	1	39.30	0	0.00	38.75	1	2,885	0.03%
2020/10/08	0	0.00	2	38.45	38.30	-2	3,084	-0.06%
2020/09/29	2	37.85	0	0.00	37.50	2	3,416	0.06%
2020/09/24	1	37.80	0	0.00	37.75	1	3,600	0.03%
2020/09/23	1	39.05	0	0.00	38.70	1	3,607	0.03%
2020/09/22	0	0.00	4	38.61	39.00	-4	3,622	-0.11%
2020/09/16	1	39.85	0	0.00	39.60	1	3,610	0.03%
2020/09/15	3	39.90	1	40.05	39.80	2	3,606	0.06%
2020/09/14	3	40.00	0	0.00	39.80	3	3,626	0.08%
2020/09/10	0	0.00	1	40.10	40.15	-1	3,598	-0.03%
2020/09/09	2	40.15	0	0.00	40.35	2	3,577	0.06%
2020/09/08	6	41.03	4	40.78	40.20	2	3,557	0.06%
2020/09/07	3	41.62	5	42.00	41.60	-2	3,515	-0.06%
2020/09/04	3	41.08	3	41.28	42.70	0	3,435	0.00%
2020/09/03	2	41.70	29	41.73	41.90	-27	3,382	-0.80%
2020/09/01	0	0.00	1	40.30	40.30	-1	3,240	-0.03%
2020/08/31	5	40.38	1	40.35	40.45	4	3,253	0.12%
2020/08/24	0	0.00	1	38.00	38.10	-1	3,140	-0.03%
2020/08/21	0	0.00	1	38.05	38.15	-1	3,150	-0.03%
2020/08/20	1	38.55	2	37.15	37.30	-1	3,144	-0.03%
2020/08/19	1	40.35	6	39.83	39.55	-5	3,058	-0.16%
2020/08/18	2	40.05	0	0.00	40.10	2	2,961	0.07%
2020/08/17	0	0.00	27	39.74	39.35	-27	2,871	-0.94%
2020/08/14	1	39.10	0	0.00	39.15	1	2,826	0.04%
2020/08/12	1	39.00	0	0.00	38.85	1	2,743	0.04%
2020/08/11	4	39.00	2.2	38.81	39.15	1.8	2,715	0.06%
2020/08/10	0	0.00	4	38.90	38.90	-4	2,686	-0.15%
2020/08/07	0	0.00	3	38.75	39.25	-3	2,659	-0.11%
2020/08/06	1	39.00	21	38.47	38.70	-20	2,595	-0.77%
2020/08/05	6	37.49	1	37.20	38.15	5	2,456	0.20%
2020/08/03	1	36.40	0	0.00	36.10	1	2,385	0.04%
2020/07/31	0	0.00	8	35.61	35.80	-8	2,378	-0.34%
2020/07/28	1	34.80	0	0.00	34.25	1	2,427	0.04%
2020/07/24	3	37.00	1	36.80	36.65	2	2,409	0.08%
2020/07/23	2	37.55	1	37.40	37.40	1	2,412	0.04%
2020/07/22	1	37.60	0	0.00	37.60	1	2,412	0.04%
2020/07/17	1	37.55	0	0.00	37.65	1	2,426	0.04%
2020/07/16	2	39.00	1	38.65	38.00	1	2,412	0.04%
2020/07/15	0	0.00	1	37.30	37.30	-1	2,293	-0.04%
2020/07/14	8	38.15	0	0.00	37.65	8	2,279	0.35%
2020/07/13	0	0.00	2	37.63	38.30	-2	2,248	-0.09%
2020/07/09	0	0.00	4	38.31	38.00	-4	2,233	-0.18%
2020/07/08	2	40.05	1	40.20	40.20	1	2,138	0.05%
2020/07/07	23	40.24	1	40.45	40.10	22	2,056	1.07%
2020/07/06	3	40.27	1	39.65	40.35	2	2,010	0.10%
2020/07/02	0	0.00	1	39.00	38.95	-1	1,972	-0.05%
2020/06/30	0	0.00	4	37.50	37.85	-4	1,944	-0.21%
2020/06/29	3	37.75	1	37.65	37.60	2	1,937	0.10%
2020/06/24	1	38.20	1	38.05	38.00	0	1,931	0.00%
2020/06/19	3	38.25	3	38.13	37.70	0	1,968	0.00%
2020/06/16	1	37.50	1	37.50	37.50	0	1,981	0.00%
2020/06/15	0	0.00	3	37.22	37.00	-3	2,042	-0.15%
2020/06/12	1	37.20	29	37.32	37.50	-28	2,057	-1.36%
2020/06/11	4	38.43	5	38.43	38.20	-1	2,092	-0.05%
2020/06/10	17	39.03	20	38.88	38.85	-3	2,073	-0.14%
2020/06/09	5	38.53	4	38.48	38.55	1	2,053	0.05%
2020/06/08	28	38.78	6	38.78	38.65	22	2,085	1.05%
2020/06/05	2	38.43	3	38.55	38.80	-1	2,038	-0.05%
2020/06/03	0	0.00	3	37.27	37.25	-3	1,981	-0.15%
2020/06/02	1	36.85	2	36.78	36.60	-1	1,958	-0.05%
2020/06/01	1	36.70	1	36.50	36.50	0	1,950	0.00%
2020/05/28	2	36.30	3	36.02	36.15	-1	1,946	-0.05%
2020/05/19	2	36.08	0	0.00	36.20	2	1,974	0.10%
2020/05/15	0	0.00	2	35.70	35.80	-2	2,001	-0.10%
2020/05/14	1	36.20	2	36.60	36.20	-1	1,997	-0.05%
2020/05/13	1	36.90	2	36.90	36.90	-1	1,985	-0.05%
2020/05/11	1	37.20	0	0.00	37.25	1	1,964	0.05%
2020/05/08	2	37.98	1	37.90	38.00	1	1,929	0.05%
2020/05/05	4	37.49	2	37.75	37.50	2	1,920	0.10%
2020/04/30	9	37.48	0	0.00	37.30	9	1,901	0.47%
2020/04/28	1	36.90	4	37.26	36.90	-3	1,899	-0.16%
2020/04/27	0	0.00	1	36.15	36.15	-1	1,898	-0.05%
2020/04/24	0	0.00	1	35.35	35.50	-1	1,887	-0.05%
2020/04/23	6	35.92	0	0.00	35.85	6	1,893	0.32%
2020/04/20	1	35.25	4	35.00	35.25	-3	1,879	-0.16%
2020/04/17	3	35.83	2	35.25	35.10	1	1,892	0.05%
2020/04/16	0	0.00	1	35.25	35.25	-1	1,874	-0.05%
2020/04/15	39	35.23	28	35.21	35.20	11	1,867	0.59%
2020/04/14	1	34.30	0	0.00	34.35	1	1,828	0.05%
2020/04/13	5	33.78	0	0.00	33.65	5	1,898	0.26%
2020/04/10	1	33.95	4	33.93	34.10	-3	1,941	-0.15%
2020/04/09	1	33.85	21	33.75	33.90	-20	2,067	-0.97%
2020/04/08	26	33.34	1	33.05	33.50	25	2,052	1.22%
2020/04/07	1	31.70	1	31.55	31.80	0	2,036	0.00%
2020/04/01	2	30.40	2	30.35	30.35	0	2,111	0.00%
2020/03/27	2	30.13	1	29.70	29.55	1	2,127	0.05%
2020/03/25	0	0.00	5	29.84	29.60	-5	2,303	-0.22%
2020/03/24	4	28.98	1	29.10	28.70	3	2,308	0.13%
2020/03/23	1	27.55	2	27.75	27.65	-1	2,309	-0.04%
2020/03/20	3	27.57	4	27.39	28.40	-1	2,326	-0.04%
2020/03/19	4	26.85	3	26.62	25.90	1	2,334	0.04%
2020/03/18	8	29.14	9	28.70	28.60	-1	2,311	-0.04%
2020/03/17	1	28.95	2	29.05	28.65	-1	2,324	-0.04%
2020/03/16	3	29.53	2	29.25	28.50	1	2,293	0.04%
2020/03/12	10	33.30	4	32.70	31.60	6	2,293	0.26%
2020/03/11	0	0.00	2	34.80	35.00	-2	2,325	-0.09%
2020/03/10	10	34.80	0	0.00	35.55	10	2,327	0.43%
2020/03/03	1	38.15	1	38.15	37.70	0	2,373	0.00%
2020/03/02	3	37.68	1	37.40	37.40	2	2,369	0.08%
2020/02/27	1	38.45	2	38.03	37.75	-1	2,381	-0.04%
2020/02/26	1	39.00	0	0.00	38.70	1	2,367	0.04%
2020/02/25	2	38.48	4	38.75	39.40	-2	2,350	-0.09%
2020/02/21	3	39.25	0	0.00	39.10	3	2,322	0.13%
2020/02/18	3	39.30	6	39.13	38.95	-3	2,309	-0.13%
2020/02/17	0	0.00	3	38.60	38.70	-3	2,289	-0.13%
2020/02/13	0	0.00	1	38.55	38.25	-1	2,292	-0.04%
2020/02/11	3	37.82	3	37.97	37.95	0	2,304	0.00%
2020/02/10	2	36.78	1	37.10	37.00	1	2,313	0.04%
2020/02/07	0	0.00	1	37.50	37.50	-1	2,319	-0.04%
2020/02/06	3	38.57	0	0.00	38.35	3	2,310	0.13%
2020/02/05	1	38.10	1	38.70	38.00	0	2,314	0.00%
2020/02/04	4	38.65	2	38.45	38.70	2	2,318	0.09%
2020/02/03	6	36.15	0	0.00	37.10	6	2,340	0.26%
2020/01/31	0	0.00	8	38.55	38.50	-8	2,324	-0.34%
2020/01/30	20	39.05	24	38.93	38.50	-4	2,327	-0.17%
2020/01/20	0	0.00	1	42.70	42.45	-1	2,281	-0.04%
2020/01/15	2	43.30	2	43.45	42.85	0	2,295	0.00%
2020/01/14	16	42.93	1	43.15	43.40	15	2,302	0.65%
2020/01/10	1	42.75	0	0.00	42.80	1	2,357	0.04%
2020/01/08	7	43.17	1	43.00	42.70	6	2,347	0.26%
2020/01/07	3	43.95	3	43.98	43.15	0	2,344	0.00%
2020/01/06	1	43.75	1	44.70	44.00	0	2,279	0.00%
2020/01/03	6	44.97	34	44.92	44.30	-28	2,241	-1.25%
2020/01/02	1	43.65	1	44.05	44.05	0	2,112	0.00%
2019/12/31	0	0.00	1	43.85	44.05	-1	2,082	-0.05%
2019/12/30	15	44.68	24	44.70	44.65	-9	2,044	-0.44%
2019/12/27	1	42.95	0	0.00	42.95	1	1,944	0.05%
2019/12/26	2	43.13	1	43.50	42.75	1	1,943	0.05%
2019/12/25	1	43.25	1	42.90	42.90	0	2,025	0.00%
2019/12/23	2	42.70	1	42.15	42.15	1	2,006	0.05%
2019/12/20	4	44.30	3	44.28	43.35	1	1,974	0.05%
2019/12/19	4	43.43	1	43.95	43.95	3	1,810	0.17%
2019/12/18	3	43.67	1	43.60	43.85	2	1,777	0.11%
2019/12/17	21	43.63	3	43.35	43.15	18	1,746	1.03%
2019/12/16	2	43.40	2	43.23	43.40	0	1,719	0.00%
2019/12/13	1	42.50	2	42.70	42.50	-1	1,681	-0.06%
2019/12/12	1	42.30	11	42.48	42.30	-10	1,649	-0.61%
2019/12/11	1	42.30	1	42.30	42.30	0	1,612	0.00%
2019/12/10	1	41.20	2	41.85	42.10	-1	1,579	-0.06%
2019/12/09	2	41.85	2	42.15	41.70	0	1,550	0.00%
2019/12/06	0	0.00	5	41.28	41.65	-5	1,494	-0.33%
2019/12/05	2	40.83	1	40.25	40.25	1	1,436	0.07%
2019/12/04	1	40.65	6	40.48	40.40	-5	1,471	-0.34%
2019/12/03	3	40.00	0	0.00	40.15	3	1,441	0.21%
2019/11/29	0	0.00	1	39.95	39.70	-1	1,406	-0.07%
2019/11/26	1	39.85	0	0.00	39.85	1	1,468	0.07%
2019/11/25	1	39.25	0	0.00	39.25	1	1,444	0.07%
2019/11/19	1	39.15	0	0.00	39.35	1	1,472	0.07%
2019/11/08	0	0.00	1	39.70	39.60	-1	1,507	-0.07%
2019/11/07	1	39.50	1	39.90	39.50	0	1,522	0.00%
2019/11/06	1	39.55	10	39.80	39.55	-9	1,513	-0.59%
2019/11/04	3	40.20	0	0.00	40.10	3	1,518	0.20%
2019/10/31	10	39.65	16	39.95	40.90	-6	1,505	-0.40%
2019/10/30	5	39.60	12	39.89	40.15	-7	1,471	-0.48%
2019/10/29	10	40.33	2	40.55	40.00	8	1,458	0.55%
2019/10/28	12	41.38	15	41.14	41.05	-3	1,470	-0.20%
2019/10/25	2	41.13	7	41.33	41.20	-5	1,472	-0.34%
2019/10/24	0	0.00	1	41.65	41.60	-1	1,460	-0.07%
2019/10/23	1	41.30	0	0.00	41.00	1	1,439	0.07%
2019/10/22	6	41.50	5	41.45	41.35	1	1,441	0.07%
2019/10/21	9	41.19	3	41.08	41.35	6	1,426	0.42%
2019/10/17	0	0.00	1	39.95	40.15	-1	1,341	-0.07%
2019/10/16	0	0.00	1	39.90	39.75	-1	1,360	-0.07%
2019/10/15	3	40.18	1	40.65	39.95	2	1,370	0.15%
2019/10/14	1	40.10	3	40.07	40.10	-2	1,363	-0.15%
2019/10/09	3	39.45	0	0.00	39.10	3	1,358	0.22%
2019/10/08	1	40.15	2	40.43	40.10	-1	1,355	-0.07%
2019/10/07	2	40.18	2	40.25	40.10	0	1,359	0.00%
2019/10/04	1	39.80	0	0.00	39.80	1	1,377	0.07%
2019/10/03	2	39.80	2	40.03	40.05	0	1,509	0.00%
2019/10/02	1	40.50	1	40.90	40.50	0	1,608	0.00%
2019/10/01	2	40.80	7	40.51	40.90	-5	1,644	-0.30%
2019/09/27	0	0.00	2	39.28	39.40	-2	1,621	-0.12%
2019/09/26	3	39.57	2	39.20	39.05	1	1,632	0.06%
2019/09/25	2	38.95	1	38.95	38.80	1	1,637	0.06%
2019/09/24	5	39.50	0	0.00	39.35	5	1,663	0.30%
2019/09/23	7	39.80	0	0.00	39.85	7	1,670	0.42%
2019/09/20	7	39.50	0	0.00	39.45	7	1,681	0.42%
2019/09/18	0	0.00	9	39.43	39.50	-9	1,726	-0.52%
2019/09/17	1	39.45	1	39.85	39.45	0	1,739	0.00%
2019/09/16	6	39.18	1	39.30	39.15	5	1,746	0.29%
2019/09/12	5	39.82	0	0.00	39.55	5	1,802	0.28%
2019/09/10	2	39.58	1	39.50	39.50	1	1,899	0.05%
2019/09/09	3	40.03	1	39.65	39.65	2	1,939	0.10%
2019/09/06	2	40.88	2	40.60	40.60	0	1,926	0.00%
2019/09/05	1	42.05	1	42.50	42.05	0	1,903	0.00%
2019/09/02	0	0.00	1	41.75	41.85	-1	1,963	-0.05%
2019/08/30	6	41.80	7	41.32	41.40	-1	1,962	-0.05%
2019/08/29	2	40.28	4	40.35	40.25	-2	1,913	-0.10%
2019/08/28	4	40.55	1	40.60	40.50	3	1,918	0.16%
2019/08/27	2	40.48	16	40.73	40.25	-14	1,922	-0.73%
2019/08/26	1	40.80	2	40.58	40.50	-1	1,925	-0.05%
2019/08/22	0	0.00	2	41.90	41.35	-2	1,952	-0.10%
2019/08/21	3	41.33	3	41.58	41.35	0	1,959	0.00%
2019/08/20	3	41.42	1	42.05	41.30	2	1,959	0.10%
2019/08/19	1	41.30	0	0.00	41.70	1	1,963	0.05%
2019/08/16	1	41.00	2	41.00	41.00	-1	1,981	-0.05%
2019/08/15	2	39.68	1	40.60	40.30	1	1,971	0.05%
2019/08/14	1	40.85	2	41.03	40.85	-1	1,973	-0.05%
2019/08/13	3	39.95	2	39.98	40.35	1	1,957	0.05%
2019/08/06	4	38.91	6	39.33	39.45	-2	1,996	-0.10%
2019/08/05	2	39.88	1	39.55	39.55	1	2,017	0.05%
2019/08/02	11	40.20	0	0.00	40.25	11	2,051	0.54%
2019/07/31	0	0.00	2	41.63	41.75	-2	2,083	-0.10%
2019/07/30	2	42.18	4	42.19	41.70	-2	2,092	-0.10%
2019/07/25	1	41.70	0	0.00	42.00	1	2,094	0.05%
2019/07/24	1	42.10	4	41.90	41.55	-3	2,117	-0.14%
2019/07/23	1	41.60	1	41.65	41.70	0	2,189	0.00%
2019/07/22	1	41.10	1	41.25	41.10	0	2,223	0.00%
2019/07/19	3	41.05	9	41.23	41.00	-6	2,238	-0.27%
2019/07/18	2	41.10	0	0.00	40.95	2	2,274	0.09%
2019/07/17	2	41.75	1	41.85	41.70	1	2,295	0.04%
2019/07/16	0	0.00	2	42.20	42.25	-2	2,368	-0.08%
2019/07/15	8	41.56	9	41.81	41.75	-1	2,528	-0.04%
2019/07/12	2	41.85	1	42.05	41.85	1	2,943	0.03%
2019/07/11	1	42.05	1	42.25	42.05	0	3,046	0.00%
2019/07/10	4	42.04	3	42.15	42.00	1	3,090	0.03%
2019/07/09	11	42.12	1	41.80	41.80	10	3,143	0.32%
2019/07/08	1	46.10	7	46.34	46.50	-6	3,069	-0.20%
2019/07/05	4	46.11	10	46.10	46.00	-6	3,050	-0.20%
2019/07/04	0	0.00	1	45.95	46.05	-1	3,035	-0.03%
2019/07/03	8	45.00	1	45.20	44.95	7	3,051	0.23%
2019/07/02	0	0.00	1	45.45	45.35	-1	3,074	-0.03%
2019/07/01	0	0.00	2	45.25	45.15	-2	3,094	-0.06%
2019/06/28	2	44.25	2	44.45	44.30	0	3,121	0.00%
2019/06/27	1	44.55	0	0.00	44.30	1	3,215	0.03%
2019/06/26	1	44.10	1	44.00	44.00	0	3,467	0.00%
2019/06/25	2	44.43	1	45.30	44.20	1	3,672	0.03%
2019/06/24	1	44.20	6	44.49	44.80	-5	3,698	-0.14%
2019/06/21	5	44.38	5	44.47	44.20	0	3,702	0.00%
2019/06/20	5	44.74	2	44.80	44.60	3	3,710	0.08%
2019/06/19	6	43.98	11	43.90	43.90	-5	3,704	-0.13%
2019/06/18	4	44.25	1	44.50	43.90	3	3,689	0.08%
2019/06/17	12	43.70	4	43.41	44.20	8	3,652	0.22%
2019/06/13	4	42.83	1	42.30	42.30	3	3,633	0.08%
2019/06/12	5	43.62	3	44.13	43.40	2	3,652	0.05%
2019/06/11	0	0.00	3	43.07	42.95	-3	3,656	-0.08%
2019/06/06	2	42.18	2	41.78	41.75	0	3,746	0.00%
2019/06/03	1	42.80	2	42.75	42.80	-1	3,876	-0.03%
2019/05/31	0	0.00	3	42.90	43.35	-3	3,918	-0.08%
2019/05/30	1	42.50	7	43.05	42.90	-6	4,058	-0.15%
2019/05/29	2	42.20	1	42.00	42.00	1	4,130	0.02%
2019/05/28	0	0.00	1	42.55	42.65	-1	4,211	-0.02%
2019/05/27	1	41.75	2	41.88	41.80	-1	4,296	-0.02%
2019/05/24	5	42.09	1	41.80	41.75	4	4,340	0.09%
2019/05/23	1	42.20	1	41.80	41.80	0	4,391	0.00%
2019/05/21	2	42.05	2	42.88	43.00	0	4,643	0.00%
2019/05/20	2	42.83	2	42.20	42.20	0	4,785	0.00%
2019/05/17	0	0.00	1	44.25	43.00	-1	4,825	-0.02%
2019/05/16	3	44.78	1	44.80	43.80	2	4,877	0.04%
2019/05/15	0	0.00	1	45.20	45.40	-1	4,949	-0.02%
2019/05/14	3	43.10	2	44.10	44.50	1	5,093	0.02%
2019/05/13	7	45.55	3	44.63	44.30	4	5,210	0.08%
2019/05/10	3	46.25	3	46.40	46.40	0	5,309	0.00%
2019/05/09	1	46.40	0	0.00	46.30	1	5,301	0.02%
2019/05/08	0	0.00	2	47.05	47.15	-2	5,339	-0.04%
2019/05/07	1	46.80	0	0.00	46.80	1	5,398	0.02%
2019/05/06	11	47.76	0	0.00	46.65	11	5,445	0.20%
2019/05/03	2	47.83	5	47.96	48.00	-3	5,453	-0.06%
2019/05/02	0	0.00	2	47.93	48.05	-2	5,454	-0.04%
2019/04/30	14	47.45	2	47.18	47.60	12	5,452	0.22%
2019/04/29	5	47.74	16	47.78	47.00	-11	5,443	-0.20%
2019/04/26	15	49.50	3	49.67	49.35	12	5,378	0.22%
2019/04/25	4	50.40	5	50.62	50.40	-1	5,380	-0.02%
2019/04/24	4	50.33	1	51.30	50.40	3	5,410	0.06%
2019/04/23	6	50.18	9	50.70	51.00	-3	5,414	-0.06%
2019/04/22	15	50.87	8	50.91	50.40	7	5,390	0.13%
2019/04/19	8	52.48	2	51.60	51.50	6	5,344	0.11%
2019/04/18	13	54.03	36	54.47	51.90	-23	5,217	-0.44%
2019/04/17	2	52.00	1	51.80	52.10	1	4,912	0.02%
2019/04/16	7	50.80	8	51.05	51.20	-1	4,821	-0.02%
2019/04/15	7	52.04	5	51.66	50.80	2	4,788	0.04%
2019/04/12	7	51.01	5	51.12	51.20	2	4,768	0.04%
2019/04/11	2	50.65	9	51.24	50.50	-7	4,731	-0.15%
2019/04/10	11	50.53	7	50.31	50.80	4	4,659	0.09%
2019/04/09	14	50.59	10	50.56	50.40	4	4,635	0.09%
2019/04/08	4	50.15	1	50.70	49.60	3	4,577	0.07%
2019/04/03	1	49.35	4	49.59	49.90	-3	4,572	-0.07%
2019/04/02	6	49.25	3	49.20	49.20	3	4,554	0.07%
2019/04/01	12	50.32	12	50.06	49.55	0	4,514	0.00%
2019/03/29	13	51.35	20	51.98	51.00	-7	4,422	-0.16%
2019/03/28	26	50.23	17.5	50.81	50.20	8.5	4,217	0.20%
2019/03/27	2.5	48.56	3	48.93	49.10	-0.5	4,070	-0.01%
2019/03/26	1	48.20	2	47.95	47.95	-1	4,058	-0.02%
2019/03/25	2	47.75	2	47.98	47.95	0	4,079	0.00%
2019/03/22	2	48.68	4	48.59	48.85	-2	4,131	-0.05%
2019/03/21	3	48.10	0	0.00	48.00	3	4,149	0.07%
2019/03/20	0	0.00	5	48.35	48.15	-5	4,213	-0.12%
2019/03/19	4	47.80	5	47.79	47.70	-1	4,255	-0.02%
2019/03/18	9	47.96	1	47.80	47.80	8	4,279	0.19%
2019/03/15	7	48.86	1.3	48.26	48.30	5.7	4,320	0.13%
2019/03/14	3.2	48.15	14	48.54	48.20	-10.8	4,347	-0.25%
2019/03/13	16	47.83	19	47.16	47.35	-3	4,420	-0.07%
2019/03/12	2	48.95	3	48.82	48.45	-1	4,427	-0.02%
2019/03/11	6	49.03	1	48.60	48.60	5	4,576	0.11%
2019/03/08	3	48.75	4	49.18	48.95	-1	4,900	-0.02%
2019/03/07	2	49.15	2	49.85	48.90	0	5,053	0.00%
2019/03/06	3	49.33	4	49.38	49.40	-1	5,198	-0.02%
2019/03/05	11	50.07	12	50.35	49.40	-1	5,330	-0.02%
2019/03/04	21	49.80	3	49.58	49.95	18	5,322	0.34%
2019/02/27	4	47.73	7	47.58	48.60	-3	5,299	-0.06%
2019/02/26	1	49.20	15	49.20	48.30	-14	5,304	-0.26%
2019/02/25	1	49.65	4	49.74	49.65	-3	5,363	-0.06%
2019/02/22	11	49.59	5	49.51	49.25	6	5,642	0.11%
2019/02/21	7	50.08	4	49.86	49.65	3	5,740	0.05%
2019/02/20	8	49.44	8	49.48	49.45	0	6,090	0.00%
2019/02/19	5	48.47	16	48.81	48.20	-11	6,410	-0.17%
2019/02/18	5	47.26	4	47.35	47.00	1	6,365	0.02%
2019/02/15	5	46.68	2	46.38	46.30	3	6,500	0.05%
2019/02/14	3	47.20	7	48.00	46.90	-4	6,474	-0.06%
2019/02/13	17	46.86	13	46.99	47.50	4	6,440	0.06%
2019/02/12	23	47.14	29	46.43	46.30	-6	6,335	-0.09%
2019/02/11	11	45.29	19	45.31	46.15	-8	6,297	-0.13%
2019/01/30	11	43.93	6	43.98	43.90	5	6,298	0.08%
2019/01/29	9	43.96	14	44.25	43.90	-5	6,405	-0.08%
2019/01/28	18	43.78	15	43.70	43.85	3	6,408	0.05%
2019/01/24	1	42.25	1	43.00	42.25	0	6,838	0.00%
2019/01/23	0	0.00	1	42.25	42.30	-1	6,947	-0.01%
2019/01/22	2	42.03	4	41.90	41.90	-2	7,014	-0.03%
2019/01/21	2	42.55	2	42.50	42.45	0	7,070	0.00%
2019/01/18	0	0.00	1	42.00	42.05	-1	7,145	-0.01%
2019/01/17	0	0.00	1	42.35	41.45	-1	7,253	-0.01%
2019/01/16	5	42.44	5	42.37	42.50	0	7,284	0.00%
2019/01/15	11	41.70	10	41.87	42.00	1	7,408	0.01%
2019/01/14	0	0.00	9	41.21	41.30	-9	7,474	-0.12%
2019/01/11	6	41.53	1	40.85	40.85	5	7,575	0.07%
2019/01/10	3	41.18	3	40.98	40.80	0	7,608	0.00%
2019/01/09	10	41.92	31	41.54	41.50	-21	7,678	-0.27%
2019/01/08	3	39.38	4	39.31	39.80	-1	7,699	-0.01%
2019/01/07	1	39.00	1	39.15	39.00	0	7,804	0.00%
2019/01/04	0	0.00	1	37.50	37.70	-1	8,013	-0.01%
2019/01/03	0	0.00	3	38.85	38.50	-3	8,106	-0.04%
2019/01/02	3	39.17	3	38.88	38.90	0	8,227	0.00%
2018/12/28	1	39.40	11	39.16	39.25	-10	8,464	-0.12%
2018/12/27	4	39.64	7	39.57	39.35	-3	8,678	-0.03%
2018/12/26	1	38.70	2	39.60	38.70	-1	8,713	-0.01%
2018/12/25	1	39.10	1	39.10	39.15	0	8,747	0.00%
2018/12/24	12	39.81	9	39.76	40.00	3	8,822	0.03%
2018/12/21	5	39.42	19	38.98	40.10	-14	8,977	-0.16%
2018/12/20	2	39.90	14	39.33	39.25	-12	9,028	-0.13%
2018/12/19	27	41.88	1	41.50	41.25	26	9,063	0.29%
2018/12/18	11	41.47	6	41.44	41.15	5	9,120	0.05%
2018/12/17	10	42.77	1	43.05	42.35	9	9,208	0.10%
2018/12/14	1	41.40	2	42.63	43.40	-1	9,231	-0.01%
2018/12/13	2	42.30	4	42.26	42.10	-2	9,257	-0.02%
2018/12/12	3	42.27	5	42.05	42.15	-2	9,320	-0.02%
2018/12/11	6	41.43	3	41.23	41.20	3	9,419	0.03%
2018/12/10	24	40.94	4	40.84	41.00	20	9,549	0.21%
2018/12/07	2	42.40	2	42.20	42.40	0	9,581	0.00%
2018/12/06	12	41.37	21	42.08	41.35	-9	9,661	-0.09%
2018/12/05	11	43.93	5	43.90	43.70	6	9,644	0.06%
2018/12/04	21	46.31	46	45.84	45.30	-25	9,765	-0.26%
2018/12/03	45	46.31	15	45.16	46.00	30	9,903	0.30%
2018/11/30	18	43.42	9	43.34	42.85	9	9,702	0.09%
2018/11/29	12	43.74	37	43.53	42.60	-25	9,660	-0.26%
2018/11/28	9	43.11	25	43.25	43.35	-16	9,822	-0.16%
2018/11/27	15	41.78	8	42.07	42.70	7	10,097	0.07%
2018/11/26	14	41.82	6	41.78	41.90	8	10,169	0.08%
2018/11/23	8	41.81	15	42.02	40.95	-7	10,650	-0.07%
2018/11/22	21	43.00	13	43.26	42.20	8	11,237	0.07%
2018/11/21	48	43.82	40	44.29	43.45	8	11,316	0.07%
2018/11/20	2	43.00	2	42.75	42.85	0	11,248	0.00%
2018/11/19	27	43.19	44	43.02	43.35	-17	11,244	-0.15%
2018/11/16	32	40.78	14	41.90	42.45	18	10,913	0.16%
2018/11/15	7	38.34	4	38.11	38.60	3	10,502	0.03%
2018/11/14	16	37.85	14	38.20	38.15	2	10,558	0.02%
2018/11/13	3	35.30	19	35.39	36.30	-16	10,537	-0.15%
2018/11/12	5	36.69	19	36.66	36.50	-14	10,744	-0.13%
2018/11/09	5	37.61	4	37.65	37.90	1	10,946	0.01%
2018/11/08	27	38.59	11	37.60	37.60	16	11,142	0.14%
2018/11/07	17	37.86	9	38.01	38.20	8	11,387	0.07%
2018/11/06	20	36.91	20	38.04	36.55	0	11,635	0.00%
2018/11/05	5	38.04	4	38.29	38.30	1	11,813	0.01%
2018/11/02	33	39.25	21	38.90	38.50	12	12,206	0.10%
2018/11/01	13	37.65	9	38.09	38.00	4	12,109	0.03%
2018/10/31	8	35.63	13	35.58	35.60	-5	12,270	-0.04%
2018/10/30	10	33.57	16	33.96	33.80	-6	12,463	-0.05%
2018/10/29	8	34.91	1	34.35	34.90	7	12,819	0.05%
2018/10/26	3	35.07	27	35.04	34.35	-24	13,108	-0.18%
2018/10/25	33	35.07	11	34.07	34.30	22	13,319	0.17%
2018/10/24	3	37.40	3	37.58	37.20	0	13,823	0.00%
2018/10/23	75	38.22	76	38.32	37.20	-1	14,375	-0.01%
2018/10/22	2	37.20	5	37.65	38.20	-3	14,660	-0.02%
2018/10/19	5	36.03	6	36.18	36.25	-1	14,996	-0.01%
2018/10/18	15	38.11	14	38.41	38.20	1	15,189	0.01%
2018/10/17	10	39.05	9	38.46	37.95	1	15,515	0.01%
2018/10/16	5	39.15	5	39.07	38.70	0	15,752	0.00%
2018/10/15	33	38.06	36	38.33	38.10	-3	16,077	-0.02%
2018/10/12	21	37.82	22	38.11	38.00	-1	16,424	-0.01%
2018/10/11	35	36.23	3	36.08	35.65	32	16,551	0.19%
2018/10/09	7	39.69	40	39.07	39.60	-33	16,632	-0.20%
2018/10/08	17	38.96	12	39.55	38.70	5	16,608	0.03%
2018/10/05	8	41.46	10	42.89	40.55	-2	16,636	-0.01%
2018/10/04	6	45.35	3	44.77	44.50	3	16,728	0.02%
2018/10/03	5	45.53	5	45.40	44.85	0	16,756	0.00%
2018/10/02	3	46.25	7	46.05	45.45	-4	16,880	-0.02%
2018/10/01	2	45.45	1	45.40	45.50	1	16,997	0.01%
2018/09/28	6	44.73	5	44.81	44.70	1	17,123	0.01%
2018/09/27	7	45.49	7	44.76	44.55	0	17,100	0.00%
2018/09/26	4	47.64	7	47.22	46.65	-3	17,279	-0.02%
2018/09/25	12	47.38	3	47.53	47.15	9	17,431	0.05%
2018/09/21	10	47.03	14	47.17	47.45	-4	17,599	-0.02%
2018/09/20	8	46.40	3	46.23	46.30	5	17,626	0.03%
2018/09/19	3	46.85	8	46.13	45.90	-5	17,739	-0.03%
2018/09/18	8	47.25	7	46.61	46.20	1	18,029	0.01%
2018/09/17	7	47.76	2	47.85	47.50	5	18,147	0.03%
2018/09/14	9	46.77	4	46.96	47.20	5	18,202	0.03%
2018/09/13	3	46.82	5	46.43	45.30	-2	18,300	-0.01%
2018/09/12	7	46.70	6	46.33	46.20	1	18,486	0.01%
2018/09/11	17	48.31	10	48.20	47.95	7	18,890	0.04%
2018/09/10	7	47.98	6	47.30	46.90	1	19,253	0.01%
2018/09/07	12	49.58	28	47.91	48.00	-16	19,522	-0.08%
2018/09/06	4	51.88	5	51.56	51.40	-1	19,801	-0.01%
2018/09/05	10	52.19	11	52.09	51.70	-1	20,055	0.00%
2018/09/04	54	52.81	37	52.86	52.50	17	20,382	0.08%
2018/09/03	76	54.64	74	54.86	53.20	2	20,383	0.01%
2018/08/31	4	58.90	12	58.40	59.10	-8	20,235	-0.04%
2018/08/30	30	59.00	13	58.88	59.50	17	20,644	0.08%
2018/08/29	19	57.13	12	57.94	58.60	7	20,528	0.03%
2018/08/28	7	54.19	8	54.35	53.70	-1	20,044	0.00%
2018/08/27	15	53.15	17	53.21	53.60	-2	20,136	-0.01%
2018/08/24	17	51.61	8	51.25	51.20	9	20,142	0.04%
2018/08/23	10	51.57	7	51.07	50.90	3	20,315	0.01%
2018/08/22	3	53.13	2	53.10	52.80	1	20,443	0.00%
2018/08/21	2	53.65	1	53.30	53.30	1	20,954	0.00%
2018/08/20	2	52.25	5	52.96	53.10	-3	21,048	-0.01%
2018/08/17	5	53.46	41	53.93	51.70	-36	21,292	-0.17%
2018/08/16	57	52.77	69	51.78	53.00	-12	21,414	-0.06%
2018/08/15	15	51.49	8	51.33	50.90	7	21,712	0.03%
2018/08/14	47	53.46	33	53.89	53.00	14	21,833	0.06%
2018/08/13	33	52.11	30	52.36	53.00	3	21,720	0.01%
2018/08/10	18	55.49	19	55.43	54.70	-1	21,906	0.00%
2018/08/09	14	56.01	29	56.48	57.20	-15	22,026	-0.07%
2018/08/08	16	55.62	9	55.30	54.00	7	21,777	0.03%
2018/08/07	25	56.70	30	56.85	57.00	-5	21,945	-0.02%
2018/08/06	58	56.60	18	56.23	56.10	40	21,671	0.18%
2018/08/03	18	53.24	22	53.15	55.10	-4	21,681	-0.02%
2018/08/02	14	52.94	14	53.19	52.60	0	21,360	0.00%
2018/08/01	6	56.03	4	55.55	56.30	2	21,195	0.01%
2018/07/31	24	56.38	28	56.08	55.00	-4	21,293	-0.02%
2018/07/30	28	59.64	42	60.44	56.90	-14	21,006	-0.07%
2018/07/27	28	61.05	18	61.72	63.20	10	20,592	0.05%
2018/07/26	28	61.13	19	61.41	59.50	9	20,199	0.04%
2018/07/25	21	58.40	38	58.88	60.50	-17	19,772	-0.09%
2018/07/24	49	59.00	16	59.44	59.30	33	19,543	0.17%
2018/07/23	24	57.24	24.1	57.28	58.40	-0.1	19,192	0.00%
2018/07/20	21	60.70	25	60.88	57.50	-4	18,857	-0.02%
2018/07/19	24	62.64	20	62.66	62.50	4	18,399	0.02%
2018/07/18	24	66.44	13	68.71	63.10	11	17,954	0.06%
2018/07/17	24	71.31	22	71.05	70.10	2	17,612	0.01%
2018/07/16	8	75.53	8	75.46	74.00	0	17,421	0.00%
2018/07/13	13	79.78	9	79.22	77.40	4	17,352	0.02%
2018/07/12	20	76.65	25	76.93	79.60	-5	17,118	-0.03%
2018/07/11	14	74.54	15	74.53	74.10	-1	16,907	-0.01%
2018/07/10	20	75.25	12	74.18	75.40	8	16,942	0.05%
2018/07/09	28	74.71	29	75.56	74.70	-1	16,812	-0.01%
2018/07/06	10	71.69	18	71.54	71.20	-8	16,621	-0.05%
2018/07/05	5	78.30	11	75.96	74.30	-6	16,436	-0.04%
2018/07/04	20	77.67	13	77.61	78.00	7	16,343	0.04%
2018/07/03	11	82.33	7	82.31	80.30	4	16,062	0.02%
2018/07/02	27	83.05	19	83.55	82.00	8	15,824	0.05%
2018/06/29	10	81.37	22	81.63	81.00	-12	15,564	-0.08%
2018/06/28	27	81.03	17	80.46	79.50	10	15,407	0.06%
2018/06/27	24	85.27	13	85.02	81.70	11	15,197	0.07%
2018/06/26	19	80.99	20	81.68	83.80	-1	14,811	-0.01%
2018/06/25	14	81.68	16	81.64	79.00	-2	14,555	-0.01%
2018/06/22	39	83.70	32	82.74	82.00	7	14,376	0.05%
2018/06/21	16	85.51	14	86.34	84.80	2	14,108	0.01%
2018/06/20	30	87.71	30	88.74	83.90	0	13,863	0.00%
2018/06/19	28	91.37	70	88.97	92.50	-42	13,401	-0.31%
2018/06/15	22.2	88.21	27	89.35	86.20	-4.8	12,909	-0.04%
2018/06/14	86.8	85.90	32	87.13	88.40	54.8	12,439	0.44%
2018/06/13	14	81.49	13	81.65	82.50	1	11,881	0.01%
2018/06/12	48	83.06	44	83.15	81.40	4	11,487	0.03%
2018/06/11	12	80.08	14.2	80.15	81.20	-2.2	10,989	-0.02%
2018/06/08	19	72.92	22	73.69	73.90	-3	10,619	-0.03%
2018/06/07	86	72.09	94	72.19	72.10	-8	10,315	-0.08%
2018/06/06	17	70.28	30	68.64	71.10	-13	9,695	-0.13%
2018/06/05	23	64.77	22	64.40	64.70	1	9,274	0.01%
2018/06/04	64	68.26	49	68.30	67.00	15	9,060	0.17%
2018/06/01	21	66.33	29	66.51	68.40	-8	8,759	-0.09%
2018/05/31	16	68.18	17	67.66	63.50	-1	8,530	-0.01%
2018/05/30	15	66.07	23.4	66.27	67.60	-8.4	8,298	-0.10%
2018/05/29	44.4	68.44	31	69.30	68.00	13.4	8,049	0.17%
2018/05/28	70	65.82	83	65.54	66.10	-13	7,484	-0.17%
2018/05/25	65	58.95	46	58.27	60.10	19	7,226	0.26%
2018/05/24	6	54.30	11	54.62	54.70	-5	6,818	-0.07%
2018/05/23	19	52.02	26	51.84	53.60	-7	6,462	-0.11%
2018/05/22	15	50.00	14	49.99	50.00	1	5,898	0.02%
2018/05/21	15	47.87	14	47.64	48.60	1	5,531	0.02%
2018/05/18	34	48.57	23	48.21	47.30	11	5,303	0.21%
2018/05/17	13	47.39	26	47.95	48.70	-13	4,741	-0.27%
2018/05/16	9	47.16	2	47.90	47.00	7	4,302	0.16%
2018/05/15	25	47.24	11	47.85	48.40	14	4,095	0.34%
2018/05/14	0	0.00	16	44.87	45.00	-16	3,717	-0.43%
2018/05/11	8	40.64	23.1	40.21	40.95	-15.1	3,612	-0.42%
2018/05/10	6	37.43	1	37.60	37.25	5	3,268	0.15%
2018/05/09	1	37.90	10	37.25	37.80	-9	3,153	-0.29%
2018/05/08	7	36.41	3	36.45	37.10	4	2,984	0.13%
2018/05/07	6	35.76	62	36.26	36.70	-56	2,594	-2.16%
2018/05/04	1	34.30	19	34.09	33.40	-18	2,251	-0.80%
2018/05/03	16	32.33	1	32.70	32.35	15	2,047	0.73%
2018/04/30	0	0.00	3	31.42	31.25	-3	1,998	-0.15%
2018/04/27	1	29.65	24	30.09	31.05	-23	1,933	-1.19%
2018/04/26	1	30.60	2	30.30	30.30	-1	1,923	-0.05%
2018/04/25	0	0.00	5	30.85	30.90	-5	1,963	-0.25%
2018/04/24	5	32.10	0	0.00	31.20	5	2,061	0.24%
2018/04/23	13	31.98	0	0.00	32.10	13	2,271	0.57%
2018/04/20	7	32.02	1	31.95	31.90	6	2,552	0.24%
2018/04/19	0	0.00	18	32.95	32.75	-18	2,532	-0.71%
2018/04/18	19	32.06	2	32.25	32.45	17	2,504	0.68%
2018/04/17	25	32.66	1	32.15	31.80	24	2,501	0.96%
2018/04/16	18	32.48	23	32.40	33.30	-5	2,483	-0.20%
2018/04/13	11	32.18	9	32.06	31.55	2	2,435	0.08%
2018/04/12	10	31.90	1	31.15	31.90	9	2,447	0.37%
2018/04/11	6	30.95	10	30.95	30.90	-4	2,459	-0.16%
2018/04/10	0	0.00	6	30.75	30.70	-6	2,521	-0.24%
2018/04/03	13	30.94	0	0.00	30.90	13	2,640	0.49%
2018/03/29	9	31.17	1	31.00	30.75	8	2,759	0.29%
2018/03/27	18	31.84	0	0.00	31.65	18	2,814	0.64%
2018/03/26	0	0.00	7.5	30.65	30.60	-7.5	2,782	-0.27%
2018/03/23	4	30.24	0	0.00	30.45	4	2,788	0.14%
2018/03/22	6	32.35	0	0.00	32.05	6	2,764	0.22%
2018/03/16	0	0.00	12	31.05	31.60	-12	2,672	-0.45%
2018/03/14	0	0.00	1	31.05	31.00	-1	2,677	-0.04%
2018/03/09	0	0.00	3	31.00	30.90	-3	2,818	-0.11%
2018/03/06	0	0.00	1	31.65	31.60	-1	3,505	-0.03%
2018/03/05	15	31.99	34.5	32.28	32.00	-19.5	3,547	-0.55%
2018/03/02	20	30.98	12	31.33	30.90	8	3,477	0.23%
2018/03/01	5	30.97	5	30.99	31.10	0	3,543	0.00%
2018/02/27	1	30.35	0	0.00	29.80	1	3,526	0.03%
2018/02/26	0	0.00	2.4	30.48	30.35	-2.4	3,543	-0.07%
2018/02/23	0.4	30.35	0	0.00	30.50	0.4	3,597	0.01%
2018/02/22	0	0.00	2	29.50	29.35	-2	3,596	-0.06%
2018/02/07	3	29.00	0	0.00	28.80	3	3,709	0.08%
2018/02/06	0.5	28.20	2	28.73	28.20	-1.5	3,731	-0.04%
2018/01/31	1	30.40	0	0.00	30.55	1	4,292	0.02%
2018/01/30	7	30.41	0	0.00	30.25	7	4,319	0.16%
2018/01/25	15	31.45	69	31.16	31.10	-54	4,329	-1.25%
2018/01/23	0.1	31.45	2	32.10	31.50	-1.9	4,310	-0.04%
2018/01/22	2	32.10	0	0.00	32.10	2	4,289	0.05%
2018/01/19	1	31.30	1	31.40	31.25	0	4,246	0.00%
2018/01/18	3	31.82	1	32.05	31.85	2	4,188	0.05%
2018/01/17	8	32.67	2	33.25	32.15	6	4,078	0.15%
2018/01/16	29	33.83	18	34.07	34.80	11	3,831	0.29%
2018/01/15	3	31.70	0	0.00	31.65	3	3,533	0.08%
2018/01/12	3	31.75	1	32.50	31.70	2	3,538	0.06%
2018/01/11	1	31.90	3	32.00	32.00	-2	3,509	-0.06%
2018/01/10	1	32.30	40	31.48	31.30	-39	3,474	-1.12%
2018/01/09	1	31.80	3	31.75	31.90	-2	3,420	-0.06%
2018/01/08	44	32.14	4	31.94	31.00	40	3,373	1.19%
2018/01/04	4	30.98	1	30.85	30.80	3	3,251	0.09%
2018/01/03	36	30.91	20.2	30.82	31.35	15.8	3,194	0.49%
2018/01/02	0	0.00	30	30.08	30.30	-30	3,101	-0.97%