達方 (8163)-群益金鼎-海山券商分點個股進出

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
50.30
漲跌
▲4.50
漲幅
+9.83%
成交量
7,015張
產業
上市電腦週邊類股
483人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	2	50.05	50.30	-2	744	-0.27%
2024/11/20	1	45.95	0	0.00	45.80	1	632	0.16%
2024/11/13	0	0.00	1	45.95	45.90	-1	609	-0.16%
2024/11/08	1	45.50	0	0.00	45.50	1	607	0.16%
2024/11/07	1	46.40	0	0.00	46.70	1	603	0.17%
2024/11/06	0.1	46.55	1	46.05	45.95	-0.9	599	-0.15%
2024/11/05	2.2	46.97	0	0.00	46.70	2.2	607	0.36%
2024/10/29	0.1	48.90	0	0.00	49.05	0.1	602	0.02%
2024/10/25	0	0.00	0.7	49.90	49.90	-0.7	610	-0.12%
2024/10/24	0.4	49.50	0	0.00	49.55	0.4	617	0.07%
2024/10/23	0	49.70	0	0.00	49.55	0	623	0.00%
2024/10/21	1	49.95	0	0.00	50.10	1	669	0.15%
2024/10/17	0	0.00	1	50.30	50.40	-1	696	-0.14%
2024/10/11	1	48.50	0	0.00	48.55	1	689	0.15%
2024/10/08	1.5	48.77	0	0.00	48.35	1.5	708	0.21%
2024/10/04	0	0.00	10	49.70	49.80	-10	710	-1.41%
2024/10/01	1	49.50	0	0.00	50.10	1	768	0.13%
2024/09/30	1	49.70	0	0.00	49.65	1	901	0.11%
2024/09/20	0	0.00	1	50.00	50.40	-1	1,122	-0.09%
2024/09/19	1	49.15	0	0.00	49.55	1	1,139	0.09%
2024/09/11	2	49.50	0	0.00	49.50	2	1,241	0.16%
2024/09/09	0	0.00	1	49.90	50.70	-1	1,282	-0.08%
2024/09/04	1	50.20	0	0.00	50.60	1	1,345	0.07%
2024/08/23	1	51.90	0	0.00	51.90	1	1,704	0.06%
2024/08/09	0	0.00	3	51.33	51.00	-3	1,881	-0.16%
2024/08/07	5	52.70	7	51.84	52.90	-2	1,916	-0.10%
2024/08/06	0.1	47.50	0	0.00	49.30	0.1	1,938	0.01%
2024/08/05	9	49.71	2	49.50	49.50	7	1,961	0.36%
2024/07/31	0	0.00	2	55.90	55.40	-2	2,212	-0.09%
2024/07/30	2	55.40	0	0.00	55.40	2	2,326	0.09%
2024/07/29	1	55.60	0	0.00	55.60	1	2,341	0.04%
2024/07/26	2	56.30	0	0.00	56.70	2	2,353	0.08%
2024/07/23	0.1	56.90	5	57.80	57.60	-4.9	2,364	-0.21%
2024/07/22	7	56.77	0	0.00	56.20	7	2,342	0.30%
2024/07/18	1.1	58.43	0	0.00	58.90	1.1	2,324	0.05%
2024/07/15	2.1	59.41	0	0.00	59.30	2.1	2,335	0.09%
2024/07/12	1.2	60.02	0	0.00	60.00	1.2	2,329	0.05%
2024/07/11	1	60.60	0	0.00	60.30	1	2,336	0.04%
2024/07/08	2	60.15	0	0.00	60.60	2	2,346	0.09%
2024/07/05	14	60.24	0	0.00	60.10	14	2,357	0.59%
2024/07/04	13	62.35	1	62.00	61.50	12	2,314	0.52%
2024/07/03	0	0.00	13	69.64	69.30	-13	2,215	-0.59%
2024/07/02	1	69.20	0	0.00	69.10	1	2,163	0.05%
2024/06/27	2	69.60	2	70.20	69.60	0	2,121	0.00%
2024/06/26	1	72.00	4	72.00	71.40	-3	2,109	-0.14%
2024/06/25	2	70.80	6	71.20	71.00	-4	2,094	-0.19%
2024/06/24	0	0.00	3	70.77	70.60	-3	2,090	-0.14%
2024/06/20	2	69.90	2.2	69.76	69.90	-0.2	2,113	-0.01%
2024/06/19	2	69.45	0	0.00	69.50	2	2,150	0.09%
2024/06/18	1	69.20	1	68.90	69.20	0	2,168	0.00%
2024/06/14	1	68.10	0	0.00	68.40	1	2,247	0.04%
2024/06/13	2.2	68.23	1	68.70	69.00	1.2	2,230	0.05%
2024/06/12	1	68.20	1	68.80	68.90	0	2,245	0.00%
2024/06/11	1	68.30	2	68.90	69.10	-1	2,245	-0.04%
2024/06/07	4.3	68.53	0	0.00	68.00	4.3	2,237	0.19%
2024/06/06	1	73.10	3	73.53	71.50	-2	2,185	-0.09%
2024/06/05	13	71.42	5	71.96	71.80	8	2,178	0.37%
2024/06/04	1	70.60	2.4	70.17	70.60	-1.4	2,161	-0.06%
2024/06/03	0	0.00	1	69.20	69.20	-1	2,207	-0.05%
2024/05/31	1	68.00	2	67.60	68.00	-1	2,431	-0.04%
2024/05/30	8	67.35	2	67.50	67.40	6	2,748	0.22%
2024/05/29	15	68.50	15	68.40	68.50	0	2,779	0.00%
2024/05/23	1	67.30	0	0.00	67.20	1	2,822	0.04%
2024/05/22	1	68.20	0	0.00	67.90	1	2,811	0.04%
2024/05/21	0	0.00	6.1	66.39	66.80	-6.1	2,785	-0.22%
2024/05/20	2	66.90	0	0.00	66.90	2	2,781	0.07%
2024/05/17	1	66.00	0	0.00	67.10	1	2,777	0.04%
2024/05/16	0	0.00	1	67.40	67.30	-1	2,764	-0.04%
2024/05/15	10.1	68.46	8	68.40	66.80	2.1	2,766	0.08%
2024/05/14	2	68.30	0	0.00	68.40	2	2,750	0.07%
2024/05/13	2.1	67.68	0	0.00	67.90	2.1	2,733	0.08%
2024/05/10	1	67.70	2	67.05	67.40	-1	2,717	-0.04%
2024/05/09	4	68.83	3	68.47	67.90	1	2,676	0.04%
2024/05/08	12.2	70.19	5	70.42	70.80	7.2	2,634	0.27%
2024/05/07	11	70.50	36.5	71.06	71.80	-25.5	2,569	-0.99%
2024/05/06	2	67.95	1	68.10	67.80	1	2,411	0.04%
2024/05/03	2	67.15	13	66.95	67.70	-11	2,353	-0.47%
2024/05/02	0	0.00	2	63.90	63.80	-2	2,237	-0.09%
2024/04/30	0	0.00	15	63.07	63.30	-15	2,234	-0.67%
2024/04/29	0	0.00	1	62.60	62.70	-1	2,222	-0.04%
2024/04/23	2	61.15	0	0.00	61.30	2	2,215	0.09%
2024/04/19	0	0.00	1	59.30	60.40	-1	2,206	-0.05%
2024/04/16	5.1	60.20	12	60.29	60.10	-6.9	2,196	-0.31%
2024/04/15	14	61.51	0	0.00	61.50	14	2,183	0.64%
2024/04/12	0	0.00	1	62.60	62.00	-1	2,221	-0.05%
2024/04/11	7	61.69	0	0.00	61.50	7	2,301	0.30%
2024/04/09	2	61.75	0	0.00	62.10	2	2,312	0.09%
2024/04/08	0	0.00	2	64.00	63.50	-2	2,321	-0.09%
2024/04/03	2	64.20	12	63.91	63.60	-10	2,345	-0.43%
2024/04/02	0	0.00	5	63.00	63.00	-5	2,325	-0.22%
2024/04/01	1	63.00	1	62.70	62.90	0	2,322	0.00%
2024/03/29	1	61.80	0	0.00	62.30	1	2,319	0.04%
2024/03/28	1	62.60	1	63.40	62.30	0	2,320	0.00%
2024/03/26	2	62.25	2	62.55	61.90	0	2,323	0.00%
2024/03/25	16	62.80	0	0.00	62.80	16	2,309	0.69%
2024/03/22	0	0.00	1	64.50	64.30	-1	2,308	-0.04%
2024/03/21	0	0.00	5.5	63.11	64.10	-5.5	2,289	-0.24%
2024/03/20	11	62.96	14	63.29	62.40	-3	2,288	-0.13%
2024/03/19	0	0.00	30	61.58	61.90	-30	2,245	-1.34%
2024/03/15	2	60.20	1	60.80	60.00	1	2,241	0.04%
2024/03/11	0	0.00	2.1	59.61	59.60	-2.1	2,243	-0.09%
2024/03/08	10	60.80	0	0.00	60.00	10	2,235	0.45%
2024/03/07	3	61.17	0	0.00	61.00	3	2,216	0.14%
2024/03/06	13	60.88	69	60.94	61.70	-56	2,159	-2.59%
2024/03/05	15	59.56	18	60.19	61.40	-3	1,963	-0.15%
2024/03/04	6.1	55.39	3	55.63	55.90	3.1	1,648	0.19%
2024/03/01	0	0.00	7	54.11	54.40	-7	1,616	-0.43%
2024/02/29	20	53.28	0	0.00	53.20	20	1,593	1.26%
2024/02/27	0.1	52.90	0	0.00	53.40	0.1	1,576	0.01%
2024/02/26	0	0.00	5	52.80	52.70	-5	1,585	-0.32%
2024/02/23	15	52.27	0	0.00	52.00	15	1,651	0.91%
2024/02/22	5	52.70	3	52.80	52.80	2	1,661	0.12%
2024/02/21	16	52.67	2	52.60	52.50	14	1,686	0.83%
2024/02/20	10	52.45	2	52.55	52.50	8	1,739	0.46%
2024/02/19	10	52.25	0	0.00	52.60	10	1,748	0.57%
2024/02/16	0	0.00	1	52.00	52.10	-1	1,775	-0.06%
2024/02/15	5	50.70	8	50.98	50.50	-3	1,788	-0.17%
2024/02/05	1	50.20	0	0.00	50.60	1	1,824	0.05%
2024/01/30	0	0.00	4	51.35	51.00	-4	2,045	-0.20%
2024/01/29	2	51.65	0	0.00	51.70	2	2,257	0.09%
2024/01/25	1.1	51.72	0	0.00	51.50	1.1	2,513	0.04%
2024/01/24	1	53.10	1	53.10	52.50	0	2,513	0.00%
2024/01/22	4	52.35	1	52.40	52.50	3	2,489	0.12%
2024/01/18	0	0.00	7	51.63	51.30	-7	2,479	-0.28%
2024/01/12	1.1	51.70	0	0.00	51.60	1.1	2,440	0.05%
2024/01/11	2	52.20	0	0.00	52.20	2	2,432	0.08%
2024/01/10	1	51.90	1	51.90	51.90	0	2,433	0.00%
2024/01/09	0	0.00	3	52.27	52.10	-3	2,421	-0.12%
2024/01/08	1	53.50	1	54.00	52.60	0	2,408	0.00%
2024/01/05	7	56.03	3	56.20	54.90	4	2,360	0.17%
2024/01/04	1	54.00	2	53.80	53.50	-1	2,267	-0.04%
2024/01/03	1	55.50	0	0.00	55.30	1	2,241	0.04%
2024/01/02	0	0.00	3	54.70	55.60	-3	2,210	-0.14%
2023/12/29	1	54.40	0	0.00	54.20	1	2,162	0.05%
2023/12/27	0	0.00	0.3	52.20	52.20	-0.3	2,101	-0.01%
2023/12/26	1	52.40	0	0.00	52.20	1	2,092	0.05%
2023/12/22	0	0.00	3	52.80	52.50	-3	2,066	-0.15%
2023/12/21	0.1	53.10	4	52.88	52.60	-3.9	2,052	-0.19%
2023/12/19	9.2	53.05	3	53.47	53.00	6.2	2,003	0.31%
2023/12/18	0	0.00	5	54.80	54.40	-5	1,960	-0.26%
2023/12/15	0	0.00	1.2	56.14	56.10	-1.2	1,931	-0.06%
2023/12/14	0.2	56.50	1	56.60	56.70	-0.8	1,889	-0.04%
2023/12/13	2	55.70	4.1	56.00	55.80	-2.1	1,859	-0.11%
2023/12/12	1	55.50	0	0.00	55.30	1	1,830	0.05%
2023/12/07	1	54.50	0	0.00	54.50	1	1,785	0.06%
2023/12/06	2	55.65	2	55.70	55.40	0	1,757	0.00%
2023/12/05	2	53.60	0	0.00	54.80	2	1,714	0.12%
2023/12/04	0	0.00	3	55.10	55.00	-3	1,687	-0.18%
2023/12/01	0	0.00	0.5	53.50	53.50	-0.5	1,625	-0.03%
2023/11/30	2	52.52	3	53.60	52.70	-1	1,593	-0.06%
2023/11/22	1	52.00	2	52.70	52.60	-1	1,452	-0.07%
2023/11/21	2	51.20	0	0.00	51.10	2	1,379	0.15%
2023/11/17	1	51.30	3	51.63	51.60	-2	1,329	-0.15%
2023/11/16	2	50.70	2	50.45	50.90	0	1,267	0.00%
2023/11/15	0	0.00	2	51.00	50.60	-2	1,249	-0.16%
2023/11/14	1	51.00	0	0.00	50.20	1	1,211	0.08%
2023/11/13	4	50.63	3	50.50	51.00	1	1,175	0.09%
2023/11/10	0	0.00	10.4	51.36	51.40	-10.4	1,116	-0.93%
2023/11/09	0	0.00	4	51.15	50.90	-4	1,063	-0.38%
2023/11/08	0	0.00	1	49.60	50.00	-1	974	-0.10%
2023/11/07	6	49.23	3.3	49.46	49.85	2.7	936	0.29%
2023/11/06	7.3	49.53	11	49.91	49.70	-3.7	881	-0.42%
2023/11/03	9	48.21	30	48.63	48.85	-21	661	-3.17%
2023/10/27	1	43.20	0	0.00	43.10	1	437	0.23%
2023/10/20	1	42.15	0	0.00	42.65	1	477	0.21%
2023/10/19	4	42.65	7	42.65	42.60	-3	483	-0.62%
2023/10/06	2	42.95	0	0.00	43.15	2	525	0.38%
2023/10/04	2	42.75	0	0.00	43.10	2	583	0.34%
2023/10/03	2	43.20	0	0.00	43.10	2	622	0.32%
2023/10/02	2	43.43	0	0.00	43.50	2	645	0.31%
2023/09/28	1	42.90	0	0.00	43.15	1	663	0.15%
2023/09/25	2	43.30	0	0.00	43.35	2	709	0.28%
2023/09/21	4	42.80	0	0.00	43.50	4	737	0.54%
2023/09/20	3	43.55	0	0.00	43.45	3	739	0.41%
2023/09/19	2	43.55	10	43.60	43.85	-8	745	-1.07%
2023/09/18	10	43.99	0	0.00	44.00	10	755	1.32%
2023/09/13	1	43.40	0	0.00	43.65	1	767	0.13%
2023/09/01	1	43.80	0	0.00	44.20	1	811	0.12%
2023/08/30	5	42.62	0	0.00	42.85	5	807	0.62%
2023/08/28	3.1	41.89	0	0.00	41.80	3.1	828	0.37%
2023/08/17	2	41.50	0	0.00	42.00	2	895	0.22%
2023/08/15	0.1	42.50	0	0.00	42.30	0.1	920	0.01%
2023/08/11	1	41.85	0	0.00	41.75	1	940	0.11%
2023/08/09	0	0.00	1	42.90	42.65	-1	946	-0.11%
2023/08/08	1	42.65	0	0.00	42.95	1	949	0.11%
2023/08/07	3	41.88	0	0.00	42.80	3	946	0.32%
2023/07/19	2	44.30	1	44.55	44.35	1	878	0.11%
2023/07/17	0	0.00	1	46.00	46.00	-1	880	-0.11%
2023/07/12	0	0.00	2	45.15	45.15	-2	858	-0.23%
2023/07/10	1	46.50	0	0.00	46.00	1	821	0.12%
2023/07/07	0.1	46.90	0	0.00	46.75	0.1	810	0.01%
2023/07/04	0	0.00	1	47.30	47.60	-1	820	-0.12%
2023/07/03	0	0.00	9	44.54	46.85	-9	818	-1.10%
2023/06/28	1	45.95	0	0.00	45.65	1	790	0.13%
2023/06/27	2	45.75	0	0.00	45.30	2	792	0.25%
2023/06/21	1	46.80	0	0.00	46.70	1	780	0.13%
2023/06/14	0	0.00	4	48.10	47.95	-4	772	-0.52%
2023/06/13	0	0.00	4	47.45	47.55	-4	769	-0.52%
2023/06/12	0	0.00	1	47.25	47.10	-1	764	-0.13%
2023/06/05	0	0.00	1	47.65	47.20	-1	965	-0.10%
2023/06/02	0	0.00	1	47.30	47.40	-1	965	-0.10%
2023/05/29	0	0.00	10	46.70	47.10	-10	950	-1.05%
2023/05/18	0	0.00	5	45.70	45.50	-5	872	-0.58%
2023/05/12	0	0.00	1	44.15	44.75	-1	886	-0.11%
2023/05/08	0	0.00	8	44.51	44.50	-8	922	-0.87%
2023/05/03	2	44.20	0	0.00	44.45	2	928	0.22%
2023/05/02	5	44.27	0	0.00	44.40	5	931	0.54%
2023/04/25	5	43.10	0	0.00	42.70	5	930	0.54%
2023/04/21	2	43.68	0	0.00	43.20	2	924	0.22%
2023/04/20	1	44.45	0	0.00	44.35	1	916	0.11%
2023/04/19	1	44.85	0	0.00	44.60	1	911	0.11%
2023/04/12	1	44.65	0	0.00	45.30	1	865	0.12%
2023/04/11	2	44.45	1	44.50	44.50	1	837	0.12%
2023/04/10	5	44.23	0	0.00	44.90	5	825	0.61%
2023/04/07	0	0.00	2	44.53	44.15	-2	783	-0.26%
2023/04/06	1	44.20	0	0.00	44.50	1	777	0.13%
2023/03/27	10	44.28	2	44.20	44.05	8	759	1.05%
2023/03/24	1	44.05	0	0.00	44.10	1	762	0.13%
2023/03/23	1	44.30	2	44.13	44.20	-1	757	-0.13%
2023/03/22	1	43.85	2	43.95	44.20	-1	750	-0.13%
2023/03/20	2	43.40	0	0.00	43.35	2	741	0.27%
2023/03/16	2	43.23	0	0.00	42.60	2	742	0.27%
2023/03/15	0	0.00	1	43.75	43.25	-1	745	-0.13%
2023/03/13	0	0.00	3	43.08	43.60	-3	738	-0.41%
2023/03/10	1	43.85	4	43.75	43.85	-3	726	-0.41%
2023/03/09	8	44.44	4	44.39	44.50	4	713	0.56%
2023/03/08	10	43.87	13	44.14	44.70	-3	671	-0.44%
2023/03/06	0	0.00	0.1	41.95	41.95	-0.1	569	-0.02%
2023/03/03	1	41.65	0	0.00	41.65	1	563	0.18%
2023/02/20	0	0.00	1	41.30	41.25	-1	543	-0.18%
2023/02/16	0	0.00	1	40.90	40.85	-1	544	-0.18%
2023/02/14	1	40.40	0	0.00	40.40	1	544	0.18%
2023/02/10	1	40.80	0	0.00	41.00	1	547	0.18%
2023/02/09	0	0.00	2	41.55	41.55	-2	511	-0.39%
2023/02/06	1	40.45	0	0.00	40.10	1	466	0.21%
2023/02/03	1	40.45	0	0.00	40.45	1	457	0.22%
2023/01/12	0	0.00	3	38.70	38.70	-3	434	-0.69%
2023/01/10	0	38.80	2	38.95	39.00	-2	436	-0.46%
2023/01/09	0	0.00	1	38.50	38.50	-1	433	-0.23%
2023/01/06	2	38.10	0	0.00	38.15	2	437	0.46%
2023/01/04	0	38.45	2	38.00	38.00	-2	459	-0.43%
2022/12/28	2	38.15	0	0.00	37.65	2	479	0.42%
2022/12/21	5	37.45	0	0.00	37.40	5	485	1.03%
2022/12/20	0	0.00	20	37.45	37.40	-20	483	-4.13%
2022/12/19	1	37.80	0	0.00	37.85	1	483	0.21%
2022/12/16	4	38.16	0	0.00	38.05	4	481	0.83%
2022/12/14	0	38.80	0	0.00	38.65	0	473	0.00%
2022/12/08	2	38.60	0	0.00	38.65	2	493	0.41%
2022/12/07	1.1	39.08	0	0.00	38.70	1.1	494	0.22%
2022/11/29	0	0.00	1	40.10	40.20	-1	475	-0.21%
2022/11/28	0	0.00	1	40.25	39.85	-1	455	-0.22%
2022/11/25	0	0.00	5	39.15	39.15	-5	427	-1.17%
2022/11/17	20	39.50	1	39.50	39.45	19	438	4.34%
2022/11/09	1	39.05	2	39.05	39.25	-1	440	-0.23%
2022/11/08	0	0.00	1	38.90	38.80	-1	444	-0.23%
2022/11/04	1	38.40	0	0.00	38.65	1	449	0.22%
2022/10/27	0	0.00	1	37.90	37.85	-1	518	-0.19%
2022/10/21	1	37.05	3	36.90	37.05	-2	524	-0.38%
2022/10/18	0	0.00	1	37.90	38.00	-1	518	-0.19%
2022/10/13	6	36.52	0	0.00	36.45	6	523	1.15%
2022/10/12	5	37.55	0	0.00	37.90	5	523	0.95%
2022/10/11	1.1	38.65	0	0.00	38.25	1.1	519	0.20%
2022/09/29	1	39.75	0	0.00	39.60	1	571	0.17%
2022/09/23	1	41.10	0	0.00	41.20	1	640	0.16%
2022/09/21	1	41.80	0	0.00	41.80	1	663	0.15%
2022/09/19	2	42.40	0	0.00	42.10	2	668	0.30%
2022/09/15	1	43.05	0	0.00	42.75	1	683	0.15%
2022/09/05	0	0.00	3	40.65	40.50	-3	692	-0.43%
2022/08/29	0	0.00	1	40.75	40.75	-1	701	-0.14%
2022/08/19	1	41.80	0	0.00	41.80	1	706	0.14%
2022/08/10	0	0.00	2	41.40	41.40	-2	723	-0.28%
2022/08/08	0	39.95	0	0.00	39.95	0	707	0.00%
2022/08/05	0	0.00	1	40.50	40.45	-1	710	-0.14%
2022/08/04	1	38.90	0	0.00	39.05	1	706	0.14%
2022/08/03	1	39.05	0	0.00	39.05	1	725	0.14%
2022/07/28	0	0.00	1	39.60	39.75	-1	835	-0.12%
2022/07/25	0	39.60	0	0.00	39.75	0	902	0.00%
2022/07/22	0	0.00	1	39.80	39.70	-1	914	-0.11%
2022/07/12	0.1	36.40	0	0.00	36.10	0.1	1,112	0.00%
2022/07/01	10	39.43	0	0.00	38.80	10	1,108	0.90%
2022/06/30	6	40.88	0	0.00	40.45	6	1,095	0.55%
2022/06/28	1	42.10	0	0.00	42.00	1	1,115	0.09%
2022/06/17	0.1	41.85	1	41.70	41.65	-1	1,221	-0.08%
2022/06/16	2	42.50	37	42.40	42.10	-35	1,249	-2.80%
2022/06/14	2	42.45	1	42.15	42.40	1	1,324	0.08%
2022/06/08	2	43.93	0	0.00	44.00	2	1,490	0.13%
2022/06/07	0	0.00	3	43.85	43.80	-3	1,543	-0.19%
2022/06/02	2	43.93	51	43.82	43.95	-49	1,691	-2.90%
2022/06/01	0	0.00	10	44.10	43.95	-10	1,713	-0.58%
2022/05/31	2	43.80	0	0.00	43.75	2	1,776	0.11%
2022/05/30	1	43.70	0	0.00	43.80	1	1,778	0.06%
2022/05/27	6	43.40	0	0.00	43.35	6	1,775	0.34%
2022/05/26	0	0.00	10	43.35	43.05	-10	1,779	-0.56%
2022/05/25	0	0.00	10	43.20	43.05	-10	1,784	-0.56%
2022/05/24	45	43.18	0	0.00	42.90	45	1,798	2.50%
2022/05/19	0.1	42.15	0	0.00	42.30	0.1	1,791	0.01%
2022/05/18	6	43.21	0	0.00	42.90	6	1,785	0.34%
2022/05/17	0	0.00	2	42.75	42.65	-2	1,784	-0.11%
2022/05/16	0	0.00	3	42.80	42.30	-3	1,784	-0.17%
2022/05/13	1.1	42.45	0	0.00	42.30	1.1	1,779	0.06%
2022/05/12	10	41.70	1	41.20	41.20	9	1,785	0.50%
2022/05/11	5	42.50	0	0.00	42.50	5	1,782	0.28%
2022/05/09	5.1	44.23	0	0.00	43.00	5.1	1,758	0.29%
2022/05/06	1.1	45.07	14	45.22	45.20	-12.9	1,721	-0.75%
2022/05/05	10.2	45.76	1	45.75	45.75	9.2	1,706	0.54%
2022/05/04	2.2	46.45	19	45.93	45.80	-16.8	1,685	-1.00%
2022/04/28	0	0.00	22	47.28	47.25	-22	1,654	-1.33%
2022/04/27	4.1	47.28	3	47.25	46.95	1.1	1,650	0.06%
2022/04/25	2.2	48.59	0	0.00	48.20	2.2	1,627	0.14%
2022/04/21	1	50.60	1	50.40	50.40	0	1,612	0.00%
2022/04/20	0	0.00	6.2	49.89	50.40	-6.2	1,577	-0.39%
2022/04/19	2	49.40	3	49.33	49.65	-1	1,530	-0.07%
2022/04/15	0	0.00	0.5	48.90	48.80	-0.5	1,523	-0.03%
2022/04/14	3	49.15	3	49.13	48.90	0	1,554	0.00%
2022/04/12	2	48.15	0	0.00	47.85	2	1,602	0.12%
2022/04/11	2	48.13	1	47.80	47.80	1	1,626	0.06%
2022/04/08	0	48.40	3	48.20	48.20	-3	1,658	-0.18%
2022/04/07	3	48.38	1	48.90	47.90	2	1,710	0.12%
2022/04/06	6	49.28	0	0.00	49.15	6	1,868	0.32%
2022/04/01	1	49.35	1	49.20	49.35	0	1,886	0.00%
2022/03/31	0	49.95	1	49.70	49.70	-1	1,917	-0.05%
2022/03/30	5	49.80	2	50.00	50.20	3	1,983	0.15%
2022/03/29	0	0.00	3	49.05	49.05	-3	1,947	-0.15%
2022/03/28	1	48.60	1	49.00	49.10	0	1,958	0.00%
2022/03/25	1	49.40	2	49.65	49.25	-1	1,967	-0.05%
2022/03/24	0	0.00	4	49.36	49.50	-4	1,976	-0.20%
2022/03/23	1	49.85	0	0.00	49.15	1	2,025	0.05%
2022/03/22	2	49.38	0	0.00	49.50	2	2,110	0.09%
2022/03/21	6	49.35	0	0.00	49.30	6	2,122	0.28%
2022/03/18	1	49.15	0	0.00	48.40	1	2,142	0.05%
2022/03/17	8	49.54	1	49.40	49.35	7	2,134	0.33%
2022/03/16	0	49.30	0	0.00	49.50	0	2,147	0.00%
2022/03/15	9	49.10	4	49.26	49.00	5	2,170	0.23%
2022/03/14	16	49.65	4	49.39	49.35	12	2,218	0.54%
2022/03/11	1	48.70	0	0.00	48.40	1	2,244	0.04%
2022/03/10	4	48.45	6	48.45	48.35	-2	2,323	-0.09%
2022/03/09	10	48.02	4	48.33	48.30	6	2,435	0.25%
2022/03/08	0	0.00	1	44.70	44.70	-1	2,688	-0.04%
2022/03/07	2	46.48	3	46.35	46.00	-1	2,710	-0.04%
2022/03/04	4	48.00	2	48.23	47.60	2	2,750	0.07%
2022/03/03	0.1	46.60	0.3	46.60	46.70	-0.2	2,736	-0.01%
2022/02/24	0	0.00	1	45.75	45.50	-1	3,275	-0.03%
2022/02/23	0	0.00	1	46.80	46.90	-1	3,369	-0.03%
2022/02/22	1	46.70	0	0.00	46.40	1	3,377	0.03%
2022/02/21	0	0.00	1	47.10	47.10	-1	3,374	-0.03%
2022/02/14	6	46.22	0	0.00	46.35	6	3,413	0.18%
2022/02/11	2	47.53	5	47.15	47.50	-3	3,426	-0.09%
2022/02/10	1	47.00	0	0.00	47.05	1	3,416	0.03%
2022/02/08	0	0.00	1	46.05	46.20	-1	3,420	-0.03%
2022/01/26	5	44.70	0	0.00	44.80	5	3,474	0.14%
2022/01/21	5	46.58	4	45.90	45.90	1	3,479	0.03%
2022/01/20	2	47.00	2	47.25	47.20	0	3,467	0.00%
2022/01/14	1	46.10	5	46.25	46.35	-4	3,450	-0.12%
2022/01/12	1	46.80	4	47.15	46.80	-3	3,438	-0.09%
2022/01/11	0	0.00	4	47.75	47.05	-4	3,424	-0.12%
2022/01/07	0	0.00	1	47.50	47.30	-1	3,382	-0.03%
2022/01/06	4	48.24	0	0.00	48.15	4	3,342	0.12%
2022/01/05	10	49.24	4	49.39	48.85	6	3,313	0.18%
2022/01/04	3	49.75	7	49.60	49.35	-4	3,280	-0.12%
2022/01/03	8	49.68	3	49.60	49.50	5	3,252	0.15%
2021/12/30	2	50.60	9	50.76	50.70	-7	3,209	-0.22%
2021/12/29	9	50.22	6	49.78	51.00	3	3,153	0.10%
2021/12/27	6	49.34	0	0.00	49.55	6	2,955	0.20%
2021/12/24	59	49.72	55	49.35	49.35	4	2,929	0.14%
2021/12/16	3	49.42	1.2	48.99	49.85	1.8	2,709	0.07%
2021/12/14	1	48.85	12	48.51	48.55	-11	2,577	-0.43%
2021/12/10	12	49.05	0	0.00	49.15	12	2,501	0.48%
2021/12/09	1	48.70	3	48.05	48.30	-2	2,450	-0.08%
2021/12/08	3	49.63	7.2	49.65	49.00	-4.2	2,383	-0.17%
2021/12/07	1	49.60	1	50.20	49.65	0	2,295	0.00%
2021/12/06	2	49.80	3	49.57	49.20	-1	2,207	-0.05%
2021/12/03	6	49.71	3	49.33	49.60	3	2,123	0.14%
2021/12/02	20	49.20	15	48.71	48.65	5	1,971	0.25%
2021/12/01	1	46.50	3	46.45	47.15	-2	1,611	-0.12%
2021/11/30	4	46.50	10	46.66	46.50	-6	1,580	-0.38%
2021/11/29	3	45.28	11	45.44	45.80	-8	1,559	-0.51%
2021/11/26	5	46.62	10	46.76	46.15	-5	1,518	-0.33%
2021/11/25	3	46.08	8	46.16	46.10	-5	1,469	-0.34%
2021/11/24	26	45.89	5	45.98	46.00	21	1,473	1.43%
2021/11/23	33	46.17	30	46.69	47.05	3	1,332	0.23%
2021/11/22	16	45.03	15	44.91	45.45	1	1,066	0.09%
2021/11/19	6	42.90	1	42.95	42.90	5	1,024	0.49%
2021/11/18	1	43.40	0	0.00	43.25	1	1,022	0.10%
2021/11/12	0	0.00	2	43.00	43.00	-2	1,104	-0.18%
2021/11/08	0	0.00	7	43.55	43.50	-7	1,120	-0.62%
2021/11/04	2	43.20	0	0.00	43.45	2	1,162	0.17%
2021/11/03	0	0.00	1	43.50	43.50	-1	1,206	-0.08%
2021/11/01	0	0.00	1	42.50	42.30	-1	1,180	-0.08%
2021/10/27	0	0.00	1	41.50	41.65	-1	1,194	-0.08%
2021/10/22	2	40.83	0	0.00	40.90	2	1,260	0.16%
2021/10/14	5	39.30	0	0.00	39.60	5	1,441	0.35%
2021/10/12	5	40.05	0	0.00	40.00	5	1,623	0.31%
2021/10/07	1	40.20	3	40.22	40.20	-2	1,668	-0.12%
2021/10/05	0.1	40.00	0	0.00	40.15	0.1	1,733	0.00%
2021/10/04	0.1	39.50	0	0.00	39.20	0.1	1,746	0.00%
2021/10/01	1	40.65	0	0.00	40.35	1	1,751	0.06%
2021/09/29	1	41.65	5	41.60	41.30	-4	1,795	-0.22%
2021/09/27	3	42.90	1	42.80	42.95	2	1,812	0.11%
2021/09/22	1.1	41.82	8	41.65	41.80	-7	1,911	-0.36%
2021/09/16	0.1	42.30	0	0.00	42.20	0.1	2,010	0.00%
2021/09/08	0.1	43.75	5	43.00	42.80	-5	2,069	-0.24%
2021/09/06	5	44.80	0	0.00	44.05	5	2,092	0.24%
2021/09/03	0	0.00	4	45.10	44.85	-4	2,143	-0.19%
2021/09/02	0	0.00	1	44.65	44.75	-1	2,191	-0.05%
2021/09/01	2	44.03	0	0.00	44.60	2	2,163	0.09%
2021/08/31	5	44.07	0	0.00	44.35	5	2,153	0.23%
2021/08/30	0	0.00	1	43.95	43.90	-1	2,128	-0.05%
2021/08/26	1	42.35	0	0.00	42.60	1	2,102	0.05%
2021/08/25	5	42.85	5	43.10	42.60	0	2,121	0.00%
2021/08/24	2	41.55	0	0.00	41.35	2	2,072	0.10%
2021/08/11	38	45.45	0	0.00	45.80	38	2,099	1.81%
2021/08/10	3	46.75	0	0.00	46.75	3	2,098	0.14%
2021/08/04	0	0.00	1.2	47.41	47.50	-1.2	2,263	-0.05%
2021/08/03	0	0.00	5	47.15	47.20	-5	2,321	-0.22%
2021/07/30	1	47.00	5	46.96	47.00	-4	2,500	-0.16%
2021/07/29	0	0.00	1	46.80	46.65	-1	2,511	-0.04%
2021/07/27	2	46.95	1	47.80	46.90	1	2,579	0.04%
2021/07/26	3	47.50	1	47.50	47.70	2	2,606	0.08%
2021/07/23	5	47.38	0	0.00	47.30	5	2,650	0.19%
2021/07/22	1.2	47.75	3.1	47.64	47.30	-1.9	2,730	-0.07%
2021/07/21	6	47.28	1.1	47.34	46.95	5	2,826	0.18%
2021/07/20	2	47.20	1	47.10	46.95	1	2,865	0.03%
2021/07/19	3.2	47.82	0	0.00	48.10	3.2	2,857	0.11%
2021/07/16	5	47.55	6	47.83	48.00	-1	2,843	-0.04%
2021/07/13	1	47.00	20	46.83	46.10	-19	2,951	-0.64%
2021/07/12	20	46.48	0	0.00	46.45	20	2,936	0.68%
2021/07/07	0	0.00	5	46.25	46.10	-5	3,009	-0.17%
2021/07/01	1	45.95	0	0.00	44.95	1	3,180	0.03%
2021/06/30	0	0.00	1	44.85	45.90	-1	3,178	-0.03%
2021/06/28	4	45.00	8	44.71	45.90	-4	3,144	-0.13%
2021/06/24	0	0.00	1	43.65	43.65	-1	3,118	-0.03%
2021/06/23	1	43.20	0	0.00	43.30	1	3,118	0.03%
2021/06/22	6	43.23	8	43.25	42.90	-2	3,132	-0.06%
2021/06/16	1	43.75	0	0.00	43.35	1	3,179	0.03%
2021/06/15	0	0.00	69	44.05	44.00	-69	3,204	-2.15%
2021/06/11	0	0.00	1	44.45	44.50	-1	3,218	-0.03%
2021/06/10	8	43.95	3	43.42	44.45	5	3,320	0.15%
2021/06/09	1	42.40	1	42.50	42.55	0	3,290	0.00%
2021/06/08	3	42.25	0	0.00	42.25	3	3,348	0.09%
2021/06/07	1	42.05	0	0.00	42.10	1	3,453	0.03%
2021/06/03	65	42.93	0	0.00	42.80	65	3,562	1.82%
2021/06/02	1	42.50	0	0.00	42.55	1	3,572	0.03%
2021/06/01	1	43.00	3	43.13	43.25	-2	3,571	-0.06%
2021/05/31	0	0.00	5	42.95	42.65	-5	3,606	-0.14%
2021/05/28	1	42.70	0	0.00	42.75	1	3,607	0.03%
2021/05/25	12	42.28	12	42.70	42.25	0	3,663	0.00%
2021/05/24	0	0.00	1	41.60	41.55	-1	3,690	-0.03%
2021/05/21	0	0.00	3	41.70	41.40	-3	3,762	-0.08%
2021/05/20	8	41.29	0	0.00	40.70	8	3,804	0.21%
2021/05/19	0	0.00	5	41.00	41.50	-5	3,820	-0.13%
2021/05/18	0	0.00	1	39.85	40.70	-1	3,833	-0.03%
2021/05/17	8	38.54	0	0.00	38.40	8	3,824	0.21%
2021/05/14	6	41.62	3	41.65	41.40	3	3,785	0.08%
2021/05/13	1	41.30	0	0.00	41.70	1	3,741	0.03%
2021/05/12	6	43.26	1	45.70	43.05	5	3,675	0.14%
2021/05/11	0	0.00	2	47.53	46.65	-2	3,625	-0.06%
2021/05/10	2	49.98	2	49.50	49.05	0	3,578	0.00%
2021/05/07	1	47.80	2	47.85	49.00	-1	3,456	-0.03%
2021/05/06	1	46.20	0	0.00	46.20	1	3,403	0.03%
2021/05/04	2	47.70	1	45.25	47.00	1	3,393	0.03%
2021/05/03	6	49.88	0	0.00	49.40	6	3,329	0.18%
2021/04/29	2	51.60	1	51.30	51.20	1	3,286	0.03%
2021/04/28	1	51.30	8	51.70	52.40	-7	3,255	-0.21%
2021/04/27	0	0.00	17	51.63	52.10	-17	3,221	-0.53%
2021/04/21	1	51.20	48	50.98	51.00	-47	3,010	-1.56%
2021/04/20	3	50.50	1	50.50	50.50	2	2,962	0.07%
2021/04/19	20	49.00	0	0.00	49.15	20	2,948	0.68%
2021/04/16	10	48.35	1	48.10	48.25	9	2,934	0.31%
2021/04/13	2	48.80	1	49.30	48.00	1	2,958	0.03%
2021/04/12	16	49.00	2	48.85	48.70	14	2,932	0.48%
2021/04/09	24	48.16	0	0.00	48.00	24	2,896	0.83%
2021/04/08	29	49.15	44	48.29	49.20	-15	2,818	-0.53%
2021/04/07	1	47.45	0	0.00	47.30	1	2,724	0.04%
2021/04/06	20	47.40	3	47.80	47.40	17	2,722	0.62%
2021/03/26	0	0.00	1	46.40	46.40	-1	2,670	-0.04%
2021/03/25	20	46.20	0.1	46.50	46.05	19.9	2,686	0.74%
2021/03/23	3	47.10	0	0.00	46.30	3	2,685	0.11%
2021/03/19	1	46.95	1	46.80	47.05	0	2,686	0.00%
2021/03/18	0	0.00	36	47.55	47.45	-36	2,684	-1.34%
2021/03/17	1	47.55	9	47.80	47.45	-8	2,696	-0.30%
2021/03/16	11.1	47.53	12	47.64	47.55	-0.9	2,723	-0.03%
2021/03/15	0	0.00	1	45.85	46.10	-1	2,615	-0.04%
2021/03/12	0	0.00	1	46.65	46.05	-1	2,647	-0.04%
2021/03/11	33	46.70	1	46.65	46.65	32	2,776	1.15%
2021/03/10	2.5	46.37	34	46.98	47.40	-31.5	2,775	-1.13%
2021/03/09	2	45.80	0	0.00	45.75	2	2,732	0.07%
2021/03/08	0	0.00	1	45.65	45.40	-1	2,724	-0.04%
2021/03/03	0	0.00	1	45.30	45.70	-1	2,737	-0.04%
2021/03/02	0	0.00	1	45.85	45.30	-1	2,723	-0.04%
2021/02/26	33	45.15	1	45.10	45.25	32	2,714	1.18%
2021/02/25	0	0.00	0.3	45.15	45.05	-0.3	2,762	-0.01%
2021/02/24	0	0.00	1	45.05	44.55	-1	2,748	-0.04%
2021/02/23	0.2	44.95	14	44.93	44.90	-13.8	2,747	-0.50%
2021/02/22	0	0.00	3	44.02	44.15	-3	2,748	-0.11%
2021/02/19	0	0.00	1	43.00	43.55	-1	2,722	-0.04%
2021/02/18	1	42.65	0	0.00	42.60	1	2,709	0.04%
2021/02/17	1	42.30	3	42.30	42.20	-2	2,696	-0.07%
2021/02/03	1	41.00	0	0.00	41.00	1	2,785	0.04%
2021/02/02	0	0.00	5	42.30	41.00	-5	2,880	-0.17%
2021/02/01	5	40.20	0	0.00	40.55	5	2,985	0.17%
2021/01/29	2	41.80	0	0.00	41.00	2	3,053	0.07%
2021/01/28	0	0.00	1	41.60	41.80	-1	3,058	-0.03%
2021/01/27	0	0.00	1	42.10	41.85	-1	3,066	-0.03%
2021/01/26	0	0.00	3	41.98	41.65	-3	3,121	-0.10%
2021/01/25	2	41.95	1	42.35	42.00	1	3,093	0.03%
2021/01/22	0	0.00	10	41.40	41.35	-10	3,087	-0.32%
2021/01/21	12.3	41.15	0	0.00	41.15	12.3	3,093	0.40%
2021/01/20	2	41.90	1	41.50	41.05	1	3,085	0.03%
2021/01/19	7	43.16	0	0.00	43.05	7	3,055	0.23%
2021/01/18	2	42.95	11	43.60	43.05	-9	3,073	-0.29%
2021/01/15	21	44.73	2	44.53	44.10	19	3,052	0.62%
2021/01/14	6.2	45.11	2	44.95	44.95	4.2	3,040	0.14%
2021/01/13	1	44.40	0	0.00	44.50	1	2,993	0.03%
2021/01/12	6	45.19	6	44.55	44.25	0	2,974	0.00%
2021/01/11	0	0.00	2	44.63	44.80	-2	2,933	-0.07%
2021/01/08	1	43.70	0	0.00	43.75	1	2,910	0.03%
2021/01/07	0	0.00	6	44.13	44.05	-6	2,898	-0.21%
2021/01/05	0	0.00	5	43.94	44.55	-5	2,817	-0.18%
2020/12/30	1	43.20	0	0.00	43.20	1	2,770	0.04%
2020/12/29	0	0.00	2	43.10	42.85	-2	2,763	-0.07%
2020/12/28	2	43.40	0	0.00	43.40	2	2,749	0.07%
2020/12/25	7	43.11	3	43.30	43.00	4	2,737	0.15%
2020/12/24	0	0.00	8	43.71	43.15	-8	2,735	-0.29%
2020/12/23	4	42.46	1	42.35	42.55	3	2,714	0.11%
2020/12/22	7	42.65	1	43.30	42.10	6	2,736	0.22%
2020/12/21	0	0.00	1	42.55	42.65	-1	2,747	-0.04%
2020/12/18	1	42.50	0	0.00	42.30	1	2,735	0.04%
2020/12/17	1	42.65	0	0.00	42.85	1	2,738	0.04%
2020/12/16	1	43.20	0	0.00	43.35	1	2,738	0.04%
2020/12/15	4	43.70	0	0.00	43.15	4	2,734	0.15%
2020/12/14	0	0.00	3	44.55	44.70	-3	2,708	-0.11%
2020/12/11	5	44.08	6	44.64	43.75	-1	2,696	-0.04%
2020/12/10	2	44.63	2	45.15	44.70	0	2,658	0.00%
2020/12/08	4	46.21	4	46.08	45.75	0	2,577	0.00%
2020/12/07	0	0.00	1	47.50	46.70	-1	2,543	-0.04%
2020/12/04	0	0.00	4	44.39	45.40	-4	2,382	-0.17%
2020/12/03	1	44.45	1	43.75	43.85	0	2,345	0.00%
2020/12/02	2	44.00	1	43.75	43.60	1	2,418	0.04%
2020/11/30	1	43.35	6	43.05	43.35	-5	2,690	-0.19%
2020/11/27	2	42.55	0	0.00	42.50	2	2,664	0.08%
2020/11/26	0	0.00	1	42.70	42.40	-1	2,714	-0.04%
2020/11/25	3	42.77	1	43.50	42.55	2	2,843	0.07%
2020/11/24	0	0.00	2	43.45	43.40	-2	2,814	-0.07%
2020/11/23	2	42.58	0	0.00	42.90	2	2,741	0.07%
2020/11/19	3	42.85	1	42.70	42.50	2	2,680	0.07%
2020/11/17	2	41.95	0	0.00	42.00	2	2,598	0.08%
2020/11/16	0	0.00	3	42.05	41.75	-3	2,666	-0.11%
2020/11/13	0	0.00	1	42.10	41.75	-1	2,744	-0.04%
2020/11/12	2	41.73	0	0.00	41.45	2	2,788	0.07%
2020/11/10	0	0.00	6	41.93	42.00	-6	2,788	-0.22%
2020/11/09	4	42.15	25	42.33	41.70	-21	2,744	-0.77%
2020/11/06	10	41.43	1	41.50	41.85	9	2,629	0.34%
2020/11/04	3	40.75	0	0.00	40.55	3	2,605	0.12%
2020/11/03	9	41.10	10	40.77	40.50	-1	2,676	-0.04%
2020/10/30	1	40.00	2	40.10	39.55	-1	2,871	-0.03%
2020/10/27	0	0.00	5	40.42	40.30	-5	2,864	-0.17%
2020/10/26	0	0.00	2	40.10	40.15	-2	2,841	-0.07%
2020/10/20	0	0.00	15	39.35	39.35	-15	2,899	-0.52%
2020/10/19	15	39.58	0	0.00	39.30	15	2,917	0.51%
2020/10/15	0	0.00	1	38.90	38.85	-1	2,895	-0.03%
2020/10/08	0	0.00	4	38.45	38.30	-4	3,084	-0.13%
2020/09/25	1	38.00	2	37.95	37.05	-1	3,597	-0.03%
2020/09/24	2	37.75	3	38.08	37.75	-1	3,600	-0.03%
2020/09/22	3	38.82	1	39.00	39.00	2	3,622	0.06%
2020/09/17	2	39.75	0	0.00	39.80	2	3,603	0.06%
2020/09/16	1	39.95	0	0.00	39.60	1	3,610	0.03%
2020/09/15	4	39.95	1	40.10	39.80	3	3,606	0.08%
2020/09/14	0	0.00	2	39.55	39.80	-2	3,626	-0.06%
2020/09/11	1	39.90	3	39.60	39.15	-2	3,630	-0.06%
2020/09/10	2	40.30	9	40.51	40.15	-7	3,598	-0.19%
2020/09/09	1	40.35	2	39.95	40.35	-1	3,577	-0.03%
2020/09/08	6	40.68	0	0.00	40.20	6	3,557	0.17%
2020/09/07	10	42.13	3	41.72	41.60	7	3,515	0.20%
2020/09/04	4	41.53	1	42.80	42.70	3	3,435	0.09%
2020/09/03	6	41.68	14	42.09	41.90	-8	3,382	-0.24%
2020/09/02	3	39.97	1	40.30	40.05	2	3,205	0.06%
2020/09/01	2	40.15	2	40.05	40.30	0	3,240	0.00%
2020/08/31	2	40.35	4	40.35	40.45	-2	3,253	-0.06%
2020/08/28	1	38.50	0	0.00	38.95	1	3,135	0.03%
2020/08/25	0	0.00	3	38.68	38.70	-3	3,152	-0.10%
2020/08/21	3	38.03	3	37.95	38.15	0	3,150	0.00%
2020/08/20	7	37.32	20	37.58	37.30	-13	3,144	-0.41%
2020/08/19	32	40.27	37	40.01	39.55	-5	3,058	-0.16%
2020/08/18	3	39.85	12	39.78	40.10	-9	2,961	-0.30%
2020/08/17	19	39.61	1	39.45	39.35	18	2,871	0.63%
2020/08/14	2	38.95	7	39.10	39.15	-5	2,826	-0.18%
2020/08/13	8	39.74	1	39.50	39.25	7	2,801	0.25%
2020/08/12	1	38.95	0	0.00	38.85	1	2,743	0.04%
2020/08/11	0	0.00	10	39.05	39.15	-10	2,715	-0.37%
2020/08/10	1	39.20	4	39.10	38.90	-3	2,686	-0.11%
2020/08/07	4	38.96	7	38.91	39.25	-3	2,659	-0.11%
2020/08/06	11	38.90	10	38.80	38.70	1	2,595	0.04%
2020/08/05	5	37.66	1	37.80	38.15	4	2,456	0.16%
2020/08/04	2	36.60	1	36.85	36.50	1	2,386	0.04%
2020/07/28	9	35.00	0	0.00	34.25	9	2,427	0.37%
2020/07/27	0	0.00	1	36.05	35.90	-1	2,417	-0.04%
2020/07/24	1	37.00	0	0.00	36.65	1	2,409	0.04%
2020/07/21	1	37.55	0	0.00	37.50	1	2,410	0.04%
2020/07/17	0	0.00	9	37.57	37.65	-9	2,426	-0.37%
2020/07/16	19	38.55	13	38.47	38.00	6	2,412	0.25%
2020/07/14	4	37.81	8	37.67	37.65	-4	2,279	-0.18%
2020/07/13	6	37.83	3	37.67	38.30	3	2,248	0.13%
2020/07/10	0	0.00	15	37.54	37.35	-15	2,257	-0.66%
2020/07/09	2	38.28	0	0.00	38.00	2	2,233	0.09%
2020/07/08	1	40.30	5	40.28	40.20	-4	2,138	-0.19%
2020/07/07	16	40.55	1	40.20	40.10	15	2,056	0.73%
2020/07/03	1	39.05	0	0.00	39.10	1	1,973	0.05%
2020/07/02	0	0.00	11	38.69	38.95	-11	1,972	-0.56%
2020/07/01	1	38.10	2	38.43	38.20	-1	1,942	-0.05%
2020/06/30	0	0.00	1	37.85	37.85	-1	1,944	-0.05%
2020/06/29	0	0.00	10	37.60	37.60	-10	1,937	-0.52%
2020/06/22	0	0.00	1	37.70	37.70	-1	1,949	-0.05%
2020/06/19	10	38.10	0	0.00	37.70	10	1,968	0.51%
2020/06/15	4	37.29	0	0.00	37.00	4	2,042	0.20%
2020/06/11	4	38.43	0	0.00	38.20	4	2,092	0.19%
2020/06/10	17	38.97	3	39.00	38.85	14	2,073	0.68%
2020/06/09	0	0.00	1	38.35	38.55	-1	2,053	-0.05%
2020/06/08	3	39.00	11	38.78	38.65	-8	2,085	-0.38%
2020/06/05	1	38.65	1	38.55	38.80	0	2,038	0.00%
2020/06/04	0	0.00	1	37.55	37.60	-1	1,977	-0.05%
2020/06/03	2	37.20	0	0.00	37.25	2	1,981	0.10%
2020/06/01	1	36.65	2	36.48	36.50	-1	1,950	-0.05%
2020/05/29	1	36.30	1	36.00	35.90	0	1,944	0.00%
2020/05/27	0	0.00	1	36.20	36.15	-1	1,940	-0.05%
2020/05/21	0	0.00	1	36.75	36.70	-1	1,972	-0.05%
2020/05/15	0	0.00	1	35.50	35.80	-1	2,001	-0.05%
2020/05/14	4	36.20	0	0.00	36.20	4	1,997	0.20%
2020/05/13	0	0.00	1	37.00	36.90	-1	1,985	-0.05%
2020/05/12	5	37.04	0	0.00	37.15	5	1,965	0.25%
2020/05/11	2	37.25	0	0.00	37.25	2	1,964	0.10%
2020/05/08	0	0.00	1	38.00	38.00	-1	1,929	-0.05%
2020/05/06	1	37.35	0	0.00	37.30	1	1,921	0.05%
2020/05/05	1	37.15	2	37.78	37.50	-1	1,920	-0.05%
2020/05/04	2	36.45	1	36.30	36.50	1	1,899	0.05%
2020/04/29	5	37.00	0	0.00	36.95	5	1,895	0.26%
2020/04/28	1	37.05	1	36.20	36.90	0	1,899	0.00%
2020/04/27	0	0.00	8	36.06	36.15	-8	1,898	-0.42%
2020/04/23	1	35.35	0	0.00	35.85	1	1,893	0.05%
2020/04/21	2	34.88	0	0.00	34.35	2	1,881	0.11%
2020/04/17	1	35.90	0	0.00	35.10	1	1,892	0.05%
2020/04/16	5	35.07	2	35.15	35.25	3	1,874	0.16%
2020/04/15	0	0.00	55	35.64	35.20	-55	1,867	-2.95%
2020/04/14	1	34.15	0	0.00	34.35	1	1,828	0.05%
2020/04/10	0	0.00	2	34.20	34.10	-2	1,941	-0.10%
2020/04/09	1	33.85	2	34.60	33.90	-1	2,067	-0.05%
2020/04/08	10	33.65	1	33.65	33.50	9	2,052	0.44%
2020/04/07	0	0.00	1	31.20	31.80	-1	2,036	-0.05%
2020/04/01	0	0.00	1	30.00	30.35	-1	2,111	-0.05%
2020/03/30	5	28.80	0	0.00	29.65	5	2,106	0.24%
2020/03/27	5	30.50	0	0.00	29.55	5	2,127	0.23%
2020/03/26	0	0.00	1	29.50	29.80	-1	2,147	-0.05%
2020/03/25	0	0.00	9	29.79	29.60	-9	2,303	-0.39%
2020/03/24	2	29.10	0	0.00	28.70	2	2,308	0.09%
2020/03/23	0	0.00	15	27.60	27.65	-15	2,309	-0.65%
2020/03/20	4	28.00	16	27.34	28.40	-12	2,326	-0.52%
2020/03/19	11	26.92	2	26.65	25.90	9	2,334	0.39%
2020/03/18	9	28.82	32	28.83	28.60	-23	2,311	-1.00%
2020/03/17	6	28.65	1	29.50	28.65	5	2,324	0.22%
2020/03/16	1	29.45	1	29.65	28.50	0	2,293	0.00%
2020/03/13	13	28.47	1	29.40	29.25	12	2,295	0.52%
2020/03/12	30	32.53	0	0.00	31.60	30	2,293	1.31%
2020/03/10	10	34.95	0	0.00	35.55	10	2,327	0.43%
2020/03/09	10	36.05	0	0.00	35.90	10	2,368	0.42%
2020/03/05	1	37.85	0	0.00	37.70	1	2,369	0.04%
2020/02/26	1	38.70	0	0.00	38.70	1	2,367	0.04%
2020/02/25	1	38.85	3	39.03	39.40	-2	2,350	-0.09%
2020/02/24	1	38.75	2	38.80	38.70	-1	2,328	-0.04%
2020/02/21	1	39.15	1	39.05	39.10	0	2,322	0.00%
2020/02/14	1	38.80	0	0.00	38.70	1	2,292	0.04%
2020/02/13	2	38.65	0	0.00	38.25	2	2,292	0.09%
2020/02/11	2	38.10	4	37.80	37.95	-2	2,304	-0.09%
2020/02/10	4	36.93	2	36.80	37.00	2	2,313	0.09%
2020/02/07	1	37.90	2	37.35	37.50	-1	2,319	-0.04%
2020/02/06	3	38.70	0	0.00	38.35	3	2,310	0.13%
2020/02/05	7	38.56	0	0.00	38.00	7	2,314	0.30%
2020/02/04	0	0.00	1	37.80	38.70	-1	2,318	-0.04%
2020/02/03	2	36.85	1	37.15	37.10	1	2,340	0.04%
2020/01/31	3	38.50	1	38.70	38.50	2	2,324	0.09%
2020/01/30	1	39.00	6	38.65	38.50	-5	2,327	-0.21%
2020/01/20	3	42.45	0	0.00	42.45	3	2,281	0.13%
2020/01/17	1	42.80	20	42.75	42.65	-19	2,289	-0.83%
2020/01/16	0	0.00	1	43.50	42.80	-1	2,304	-0.04%
2020/01/15	6.1	43.24	0	0.00	42.85	6.1	2,295	0.27%
2020/01/14	1	42.80	0	0.00	43.40	1	2,302	0.04%
2020/01/09	0	0.00	1	43.45	43.00	-1	2,356	-0.04%
2020/01/08	0	0.00	1	42.50	42.70	-1	2,347	-0.04%
2020/01/07	22	43.22	5	43.92	43.15	17	2,344	0.73%
2020/01/06	0	0.00	8	43.86	44.00	-8	2,279	-0.35%
2020/01/03	6	44.25	24	45.37	44.30	-18	2,241	-0.80%
2020/01/02	3	43.77	0	0.00	44.05	3	2,112	0.14%
2019/12/31	9	44.09	0	0.00	44.05	9	2,082	0.43%
2019/12/30	3	44.35	4	44.28	44.65	-1	2,044	-0.05%
2019/12/25	1	43.10	0	0.00	42.90	1	2,025	0.05%
2019/12/24	0	0.00	18	43.09	42.90	-18	2,020	-0.89%
2019/12/23	21	42.26	0	0.00	42.15	21	2,006	1.05%
2019/12/20	9	44.21	8	45.03	43.35	1	1,974	0.05%
2019/12/19	0	0.00	6	43.92	43.95	-6	1,810	-0.33%
2019/12/18	0	0.00	5	43.72	43.85	-5	1,777	-0.28%
2019/12/17	2	43.35	10	43.35	43.15	-8	1,746	-0.46%
2019/12/13	0	0.00	9	42.48	42.50	-9	1,681	-0.54%
2019/12/12	10	42.50	29	42.42	42.30	-19	1,649	-1.15%
2019/12/11	2	42.35	4	42.30	42.30	-2	1,612	-0.12%
2019/12/10	0	0.00	26	42.00	42.10	-26	1,579	-1.65%
2019/12/09	6	41.86	8	41.96	41.70	-2	1,550	-0.13%
2019/12/06	2	41.65	4	41.15	41.65	-2	1,494	-0.13%
2019/12/05	2	40.50	0	0.00	40.25	2	1,436	0.14%
2019/12/04	12	40.65	6	40.46	40.40	6	1,471	0.41%
2019/12/03	1	40.10	4	40.29	40.15	-3	1,441	-0.21%
2019/11/29	2	40.05	0	0.00	39.70	2	1,406	0.14%
2019/11/28	1	40.00	0	0.00	39.80	1	1,418	0.07%
2019/11/27	0	0.00	1	39.85	39.95	-1	1,472	-0.07%
2019/11/26	15	39.85	0	0.00	39.85	15	1,468	1.02%
2019/11/25	5	39.00	5	39.30	39.25	0	1,444	0.00%
2019/11/15	2	38.93	0	0.00	38.85	2	1,482	0.13%
2019/11/13	2	39.30	2	39.35	39.30	0	1,499	0.00%
2019/11/12	0	0.00	1	38.80	38.95	-1	1,504	-0.07%
2019/11/08	9	39.59	0	0.00	39.60	9	1,507	0.60%
2019/11/07	5	39.60	0	0.00	39.50	5	1,522	0.33%
2019/11/06	1	39.60	0	0.00	39.55	1	1,513	0.07%
2019/11/04	1	40.00	5	39.95	40.10	-4	1,518	-0.26%
2019/11/01	1	39.85	1	40.00	40.10	0	1,513	0.00%
2019/10/31	0	0.00	1	40.50	40.90	-1	1,505	-0.07%
2019/10/29	2	40.03	0	0.00	40.00	2	1,458	0.14%
2019/10/25	20	41.25	0	0.00	41.20	20	1,472	1.36%
2019/10/23	1	41.30	2	41.50	41.00	-1	1,439	-0.07%
2019/10/22	1	41.70	0	0.00	41.35	1	1,441	0.07%
2019/10/21	0	0.00	32	41.09	41.35	-32	1,426	-2.24%
2019/10/18	0	0.00	2	40.43	40.35	-2	1,372	-0.15%
2019/10/15	22	40.41	0	0.00	39.95	22	1,370	1.61%
2019/10/14	0	0.00	1	40.20	40.10	-1	1,363	-0.07%
2019/10/08	1	40.20	2	40.55	40.10	-1	1,355	-0.07%
2019/10/07	16	40.41	0	0.00	40.10	16	1,359	1.18%
2019/10/02	0	0.00	4	40.50	40.50	-4	1,608	-0.25%
2019/10/01	23	40.53	21	40.64	40.90	2	1,644	0.12%
2019/09/27	3	39.40	7	39.35	39.40	-4	1,621	-0.25%
2019/09/26	7	39.51	2	39.40	39.05	5	1,632	0.31%
2019/09/25	3	38.80	0	0.00	38.80	3	1,637	0.18%
2019/09/20	1	39.60	0	0.00	39.45	1	1,681	0.06%
2019/09/19	0	0.00	1	39.50	39.50	-1	1,698	-0.06%
2019/09/16	5	39.20	1	39.15	39.15	4	1,746	0.23%
2019/09/11	2	39.60	0	0.00	39.65	2	1,838	0.11%
2019/09/10	4	39.43	0	0.00	39.50	4	1,899	0.21%
2019/09/09	2	40.10	0	0.00	39.65	2	1,939	0.10%
2019/09/06	7	40.74	3	40.60	40.60	4	1,926	0.21%
2019/09/05	2	42.15	2	42.05	42.05	0	1,903	0.00%
2019/09/04	2	41.85	0	0.00	41.85	2	1,947	0.10%
2019/09/03	0	0.00	3	41.67	41.65	-3	1,960	-0.15%
2019/09/02	0	0.00	1	41.90	41.85	-1	1,963	-0.05%
2019/08/30	13	41.24	9	41.88	41.40	4	1,962	0.20%
2019/08/26	4	40.66	0	0.00	40.50	4	1,925	0.21%
2019/08/22	2	41.85	2	41.35	41.35	0	1,952	0.00%
2019/08/19	2	41.40	3	41.62	41.70	-1	1,963	-0.05%
2019/08/15	1	40.65	4	40.70	40.30	-3	1,971	-0.15%
2019/08/14	0	0.00	3	40.90	40.85	-3	1,973	-0.15%
2019/08/13	0	0.00	1	40.10	40.35	-1	1,957	-0.05%
2019/08/12	2	39.10	3	39.75	40.00	-1	1,965	-0.05%
2019/08/08	1	38.85	1	38.95	38.85	0	1,975	0.00%
2019/08/07	2	38.85	0	0.00	38.50	2	1,984	0.10%
2019/08/05	4	39.64	1	39.70	39.55	3	2,017	0.15%
2019/08/02	1	40.30	0	0.00	40.25	1	2,051	0.05%
2019/08/01	10	41.63	0	0.00	41.30	10	2,063	0.48%
2019/07/31	1	41.95	2	41.80	41.75	-1	2,083	-0.05%
2019/07/30	18	42.61	3	42.23	41.70	15	2,092	0.72%
2019/07/29	1	42.35	3	42.35	42.25	-2	2,081	-0.10%
2019/07/24	6	41.98	4	41.80	41.55	2	2,117	0.09%
2019/07/22	2	41.10	0	0.00	41.10	2	2,223	0.09%
2019/07/17	1	41.90	0	0.00	41.70	1	2,295	0.04%
2019/07/16	2	42.15	2	42.25	42.25	0	2,368	0.00%
2019/07/12	2	42.15	2	41.90	41.85	0	2,943	0.00%
2019/07/11	10	42.30	10	42.10	42.05	0	3,046	0.00%
2019/07/10	6	42.04	7	42.12	42.00	-1	3,090	-0.03%
2019/07/09	9	41.98	5	42.60	41.80	4	3,143	0.13%
2019/07/08	1	46.45	8	46.25	46.50	-7	3,069	-0.23%
2019/07/05	1	46.05	7	45.99	46.00	-6	3,050	-0.20%
2019/07/04	23	46.04	5	46.09	46.05	18	3,035	0.59%
2019/07/03	0	0.00	7	45.17	44.95	-7	3,051	-0.23%
2019/07/01	2	45.15	4	45.14	45.15	-2	3,094	-0.06%
2019/06/28	5	44.35	0	0.00	44.30	5	3,121	0.16%
2019/06/27	2	44.58	0	0.00	44.30	2	3,215	0.06%
2019/06/26	6	44.11	2	44.00	44.00	4	3,467	0.12%
2019/06/25	5	44.48	2	44.23	44.20	3	3,672	0.08%
2019/06/24	0	0.00	2	44.53	44.80	-2	3,698	-0.05%
2019/06/21	2	44.30	0	0.00	44.20	2	3,702	0.05%
2019/06/20	11	44.70	6	44.77	44.60	5	3,710	0.13%
2019/06/19	4	43.89	3	43.65	43.90	1	3,704	0.03%
2019/06/18	5	44.23	1	44.30	43.90	4	3,689	0.11%
2019/06/17	8	43.32	5	43.35	44.20	3	3,652	0.08%
2019/06/14	4	42.75	4	42.35	42.30	0	3,625	0.00%
2019/06/13	0	0.00	1	43.10	42.30	-1	3,633	-0.03%
2019/06/12	3	43.60	2	43.40	43.40	1	3,652	0.03%
2019/06/11	0	0.00	1	43.15	42.95	-1	3,656	-0.03%
2019/06/10	1	42.50	0	0.00	42.60	1	3,723	0.03%
2019/06/06	2	42.20	2	41.75	41.75	0	3,746	0.00%
2019/05/30	0	0.00	1	42.30	42.90	-1	4,058	-0.02%
2019/05/29	5	42.15	5	42.45	42.00	0	4,130	0.00%
2019/05/23	3	42.08	0	0.00	41.80	3	4,391	0.07%
2019/05/22	0	0.00	1	42.95	42.80	-1	4,480	-0.02%
2019/05/21	1	42.60	0	0.00	43.00	1	4,643	0.02%
2019/05/20	1	42.30	0	0.00	42.20	1	4,785	0.02%
2019/05/17	0	0.00	8	43.43	43.00	-8	4,825	-0.17%
2019/05/15	0	0.00	3	45.00	45.40	-3	4,949	-0.06%
2019/05/14	1	42.65	0	0.00	44.50	1	5,093	0.02%
2019/05/13	1	44.35	6	45.18	44.30	-5	5,210	-0.10%
2019/05/10	1	46.30	3	46.05	46.40	-2	5,309	-0.04%
2019/05/09	7	46.60	0	0.00	46.30	7	5,301	0.13%
2019/05/08	9	47.10	0	0.00	47.15	9	5,339	0.17%
2019/05/07	5	47.20	5	46.85	46.80	0	5,398	0.00%
2019/05/03	0	0.00	5	48.06	48.00	-5	5,453	-0.09%
2019/05/02	0	0.00	2	47.45	48.05	-2	5,454	-0.04%
2019/04/30	5	46.71	0	0.00	47.60	5	5,452	0.09%
2019/04/29	10	47.06	4	47.69	47.00	6	5,443	0.11%
2019/04/26	1	49.75	1	50.10	49.35	0	5,378	0.00%
2019/04/25	1	50.50	1	50.60	50.40	0	5,380	0.00%
2019/04/24	6	50.53	1	51.00	50.40	5	5,410	0.09%
2019/04/23	11	50.56	8	50.30	51.00	3	5,414	0.06%
2019/04/22	5	50.52	0	0.00	50.40	5	5,390	0.09%
2019/04/19	16	51.74	6	51.83	51.50	10	5,344	0.19%
2019/04/18	44	53.63	34	53.48	51.90	10	5,217	0.19%
2019/04/17	5	51.90	7	51.93	52.10	-2	4,912	-0.04%
2019/04/16	2	50.90	2	51.20	51.20	0	4,821	0.00%
2019/04/15	2	51.30	5	51.60	50.80	-3	4,788	-0.06%
2019/04/12	5	51.20	11	51.15	51.20	-6	4,768	-0.13%
2019/04/11	2	51.60	11	51.23	50.50	-9	4,731	-0.19%
2019/04/10	1	50.40	2	50.70	50.80	-1	4,659	-0.02%
2019/04/09	0	0.00	6	50.50	50.40	-6	4,635	-0.13%
2019/04/08	7	50.16	0	0.00	49.60	7	4,577	0.15%
2019/04/03	5	49.66	1	49.60	49.90	4	4,572	0.09%
2019/04/02	3	49.22	1	49.15	49.20	2	4,554	0.04%
2019/04/01	3	50.20	5	49.92	49.55	-2	4,514	-0.04%
2019/03/29	19	51.52	12	51.59	51.00	7	4,422	0.16%
2019/03/28	5	50.01	19	50.68	50.20	-14	4,217	-0.33%
2019/03/27	3	48.33	7	48.89	49.10	-4	4,070	-0.10%
2019/03/26	7	48.18	2	47.95	47.95	5	4,058	0.12%
2019/03/22	1	48.50	1	49.05	48.85	0	4,131	0.00%
2019/03/20	9	48.00	1	48.15	48.15	8	4,213	0.19%
2019/03/19	2	48.00	0	0.00	47.70	2	4,255	0.05%
2019/03/18	1	47.70	0	0.00	47.80	1	4,279	0.02%
2019/03/15	10	48.77	4	48.73	48.30	6	4,320	0.14%
2019/03/14	0	0.00	8	48.34	48.20	-8	4,347	-0.18%
2019/03/13	3	48.08	2	47.35	47.35	1	4,420	0.02%
2019/03/12	1	48.70	0	0.00	48.45	1	4,427	0.02%
2019/03/11	1	48.85	0	0.00	48.60	1	4,576	0.02%
2019/03/08	4	49.18	3	49.08	48.95	1	4,900	0.02%
2019/03/07	3	49.70	2	49.50	48.90	1	5,053	0.02%
2019/03/06	0	0.00	1	49.70	49.40	-1	5,198	-0.02%
2019/03/05	4	50.54	7	50.37	49.40	-3	5,330	-0.06%
2019/03/04	1	49.40	0	0.00	49.95	1	5,322	0.02%
2019/02/27	2	47.80	6	47.34	48.60	-4	5,299	-0.08%
2019/02/26	4	48.63	1	49.80	48.30	3	5,304	0.06%
2019/02/25	0	0.00	1	49.45	49.65	-1	5,363	-0.02%
2019/02/22	6	49.13	0	0.00	49.25	6	5,642	0.11%
2019/02/21	6	49.79	0	0.00	49.65	6	5,740	0.10%
2019/02/20	5	49.34	4	49.56	49.45	1	6,090	0.02%
2019/02/19	3	49.40	1	48.55	48.20	2	6,410	0.03%
2019/02/18	2	47.00	12	47.10	47.00	-10	6,365	-0.16%
2019/02/14	11	47.65	0	0.00	46.90	11	6,474	0.17%
2019/02/13	7	47.68	9	47.28	47.50	-2	6,440	-0.03%
2019/02/12	14	46.69	7	47.81	46.30	7	6,335	0.11%
2019/02/11	8	45.89	10	46.01	46.15	-2	6,297	-0.03%
2019/01/29	7	44.16	2	43.90	43.90	5	6,405	0.08%
2019/01/28	2	43.85	3	43.75	43.85	-1	6,408	-0.02%
2019/01/25	3	43.10	4	42.98	42.65	-1	6,668	-0.01%
2019/01/24	2	42.70	3	42.43	42.25	-1	6,838	-0.01%
2019/01/23	2	42.13	0	0.00	42.30	2	6,947	0.03%
2019/01/22	1	41.95	0	0.00	41.90	1	7,014	0.01%
2019/01/18	0	0.00	1	41.65	42.05	-1	7,145	-0.01%
2019/01/17	1	41.45	0	0.00	41.45	1	7,253	0.01%
2019/01/16	1	42.20	3	42.35	42.50	-2	7,284	-0.03%
2019/01/15	0	0.00	2	42.00	42.00	-2	7,408	-0.03%
2019/01/14	1	41.30	0	0.00	41.30	1	7,474	0.01%
2019/01/10	1	41.40	0	0.00	40.80	1	7,608	0.01%
2019/01/09	4	41.90	5	41.95	41.50	-1	7,678	-0.01%
2019/01/08	2	39.10	3	39.77	39.80	-1	7,699	-0.01%
2019/01/02	1	38.75	0	0.00	38.90	1	8,227	0.01%
2018/12/27	2	39.95	2	39.45	39.35	0	8,678	0.00%
2018/12/26	1	39.90	1	40.20	38.70	0	8,713	0.00%
2018/12/25	2	38.95	1	39.20	39.15	1	8,747	0.01%
2018/12/24	0	0.00	1	39.60	40.00	-1	8,822	-0.01%
2018/12/22	1	39.65	8	39.38	39.30	-7	8,865	-0.08%
2018/12/21	2	38.90	4	39.33	40.10	-2	8,977	-0.02%
2018/12/20	5	40.04	0	0.00	39.25	5	9,028	0.06%
2018/12/19	2	41.75	6	41.57	41.25	-4	9,063	-0.04%
2018/12/18	1	41.55	0	0.00	41.15	1	9,120	0.01%
2018/12/17	8	43.20	3	42.53	42.35	5	9,208	0.05%
2018/12/14	0	0.00	1	43.00	43.40	-1	9,231	-0.01%
2018/12/13	4	42.83	3	42.60	42.10	1	9,257	0.01%
2018/12/12	5	42.45	7	42.46	42.15	-2	9,320	-0.02%
2018/12/11	1	41.25	0	0.00	41.20	1	9,419	0.01%
2018/12/10	4	41.13	3	40.60	41.00	1	9,549	0.01%
2018/12/07	1	42.00	1	42.40	42.40	0	9,581	0.00%
2018/12/06	3	41.20	4	40.55	41.35	-1	9,661	-0.01%
2018/12/05	2	43.93	6	43.83	43.70	-4	9,644	-0.04%
2018/12/04	2	45.95	13	45.88	45.30	-11	9,765	-0.11%
2018/12/03	27	45.68	12	45.75	46.00	15	9,903	0.15%
2018/11/30	1	43.00	3	43.80	42.85	-2	9,702	-0.02%
2018/11/29	9	44.07	9	43.91	42.60	0	9,660	0.00%
2018/11/28	3	43.10	17	42.93	43.35	-14	9,822	-0.14%
2018/11/27	1	41.65	12	41.98	42.70	-11	10,097	-0.11%
2018/11/26	1	41.65	1	41.85	41.90	0	10,169	0.00%
2018/11/23	18	41.21	15	41.29	40.95	3	10,650	0.03%
2018/11/22	5	42.79	7	42.76	42.20	-2	11,237	-0.02%
2018/11/21	27	44.13	9	44.07	43.45	18	11,316	0.16%
2018/11/20	1	42.85	11	42.60	42.85	-10	11,248	-0.09%
2018/11/19	7	42.97	7	43.24	43.35	0	11,244	0.00%
2018/11/16	20	41.34	19	42.08	42.45	1	10,913	0.01%
2018/11/15	2	38.55	0	0.00	38.60	2	10,502	0.02%
2018/11/14	6	38.04	7	38.15	38.15	-1	10,558	-0.01%
2018/11/13	0	0.00	1	36.40	36.30	-1	10,537	-0.01%
2018/11/12	11	36.33	10	36.50	36.50	1	10,744	0.01%
2018/11/09	2	37.60	3	37.47	37.90	-1	10,946	-0.01%
2018/11/08	4	38.18	2	38.18	37.60	2	11,142	0.02%
2018/11/07	1	37.05	5	37.30	38.20	-4	11,387	-0.04%
2018/11/06	5	37.31	2	37.68	36.55	3	11,635	0.03%
2018/11/05	5	37.68	2	38.00	38.30	3	11,813	0.03%
2018/11/02	6	38.98	8	39.30	38.50	-2	12,206	-0.02%
2018/11/01	15	36.48	3	38.05	38.00	12	12,109	0.10%
2018/10/31	5	34.93	3	35.70	35.60	2	12,270	0.02%
2018/10/29	0	0.00	11	34.91	34.90	-11	12,819	-0.09%
2018/10/26	4	34.71	2	35.00	34.35	2	13,108	0.02%
2018/10/25	2	34.48	1	34.45	34.30	1	13,319	0.01%
2018/10/24	2	37.45	5	37.62	37.20	-3	13,823	-0.02%
2018/10/23	13	38.28	8	38.18	37.20	5	14,375	0.03%
2018/10/22	6	37.16	4	38.09	38.20	2	14,660	0.01%
2018/10/19	1	35.45	2	36.45	36.25	-1	14,996	-0.01%
2018/10/18	7	38.14	4	38.24	38.20	3	15,189	0.02%
2018/10/17	4	38.69	0	0.00	37.95	4	15,515	0.03%
2018/10/16	12	38.75	21	39.06	38.70	-9	15,752	-0.06%
2018/10/15	4	38.00	5	38.29	38.10	-1	16,077	-0.01%
2018/10/12	6	37.69	7	37.16	38.00	-1	16,424	-0.01%
2018/10/11	3	35.65	0	0.00	35.65	3	16,551	0.02%
2018/10/09	0	0.00	1	39.60	39.60	-1	16,632	-0.01%
2018/10/08	17	39.17	23	38.71	38.70	-6	16,608	-0.04%
2018/10/05	6	41.21	2	41.05	40.55	4	16,636	0.02%
2018/10/04	5	45.14	3	44.90	44.50	2	16,728	0.01%
2018/10/02	7	46.09	7	45.89	45.45	0	16,880	0.00%
2018/10/01	1	45.30	2	45.20	45.50	-1	16,997	-0.01%
2018/09/28	6	44.63	3	45.02	44.70	3	17,123	0.02%
2018/09/27	4	45.99	20	45.62	44.55	-16	17,100	-0.09%
2018/09/26	7	47.23	1	47.90	46.65	6	17,279	0.03%
2018/09/25	3	46.90	4	47.39	47.15	-1	17,431	-0.01%
2018/09/21	3	46.98	6	46.99	47.45	-3	17,599	-0.02%
2018/09/20	20	46.50	20	46.02	46.30	0	17,626	0.00%
2018/09/19	1	47.40	2	47.38	45.90	-1	17,739	-0.01%
2018/09/18	15	46.75	12	47.16	46.20	3	18,029	0.02%
2018/09/17	13	48.09	10	48.33	47.50	3	18,147	0.02%
2018/09/14	13	47.08	2	46.20	47.20	11	18,202	0.06%
2018/09/13	1	45.55	0	0.00	45.30	1	18,300	0.01%
2018/09/12	1	47.70	1	46.55	46.20	0	18,486	0.00%
2018/09/11	4	48.53	3	48.32	47.95	1	18,890	0.01%
2018/09/10	3	48.13	75	47.26	46.90	-72	19,253	-0.37%
2018/09/07	5	49.48	2	49.23	48.00	3	19,522	0.02%
2018/09/06	3	52.13	3	51.70	51.40	0	19,801	0.00%
2018/09/05	8	51.88	4	52.50	51.70	4	20,055	0.02%
2018/09/04	42	53.22	48	52.07	52.50	-6	20,382	-0.03%
2018/09/03	27	54.93	13	54.35	53.20	14	20,383	0.07%
2018/08/31	1	59.00	4.7	59.12	59.10	-3.7	20,235	-0.02%
2018/08/30	66	59.32	61	58.72	59.50	5	20,644	0.02%
2018/08/29	12	55.67	19	57.25	58.60	-7	20,528	-0.03%
2018/08/28	4	54.83	14	54.81	53.70	-10	20,044	-0.05%
2018/08/27	10	53.18	10	53.44	53.60	0	20,136	0.00%
2018/08/24	4	51.68	5	51.30	51.20	-1	20,142	0.00%
2018/08/23	6	52.28	9	52.17	50.90	-3	20,315	-0.01%
2018/08/22	4	52.85	2	53.00	52.80	2	20,443	0.01%
2018/08/21	5	53.28	1	53.60	53.30	4	20,954	0.02%
2018/08/20	2	52.35	3	52.83	53.10	-1	21,048	0.00%
2018/08/17	7	53.54	5	52.92	51.70	2	21,292	0.01%
2018/08/16	14	52.17	12	52.64	53.00	2	21,414	0.01%
2018/08/15	11	51.77	10	51.23	50.90	1	21,712	0.00%
2018/08/14	16	53.43	4	52.85	53.00	12	21,833	0.05%
2018/08/13	8	52.83	9	50.53	53.00	-1	21,720	0.00%
2018/08/10	19	55.34	7	55.41	54.70	12	21,906	0.05%
2018/08/09	6	55.68	7	57.09	57.20	-1	22,026	0.00%
2018/08/08	13	57.16	2	56.75	54.00	11	21,777	0.05%
2018/08/07	5	56.92	5	56.82	57.00	0	21,945	0.00%
2018/08/06	2	56.40	0	0.00	56.10	2	21,671	0.01%
2018/08/03	2	54.45	4	55.93	55.10	-2	21,681	-0.01%
2018/08/02	4	53.33	3	53.93	52.60	1	21,360	0.00%
2018/08/01	3	56.33	4	56.45	56.30	-1	21,195	0.00%
2018/07/31	102	55.14	112.3	56.44	55.00	-10.3	21,293	-0.05%	大買/大賣/
2018/07/30	12	59.66	1	60.80	56.90	11	21,006	0.05%
2018/07/27	13	60.05	18	60.47	63.20	-5	20,592	-0.02%
2018/07/26	7	60.91	7	60.77	59.50	0	20,199	0.00%
2018/07/25	4	58.63	5	59.08	60.50	-1	19,772	-0.01%
2018/07/24	28	59.21	5	59.50	59.30	23	19,543	0.12%
2018/07/23	34	58.06	4	57.63	58.40	30	19,192	0.16%
2018/07/20	16	62.20	7	62.11	57.50	9	18,857	0.05%
2018/07/19	40	62.82	41	62.40	62.50	-1	18,399	-0.01%
2018/07/18	21	69.51	13	68.28	63.10	8	17,954	0.04%
2018/07/17	13	71.24	8	70.79	70.10	5	17,612	0.03%
2018/07/16	6	76.98	0	0.00	74.00	6	17,421	0.03%
2018/07/13	12	78.61	7	78.86	77.40	5	17,352	0.03%
2018/07/12	6	78.22	8	77.95	79.60	-2	17,118	-0.01%
2018/07/11	5	74.10	7	74.79	74.10	-2	16,907	-0.01%
2018/07/10	5	74.82	5	75.12	75.40	0	16,942	0.00%
2018/07/09	7	75.70	3	75.67	74.70	4	16,812	0.02%
2018/07/06	6	71.38	5	71.70	71.20	1	16,621	0.01%
2018/07/05	0	0.00	3	76.50	74.30	-3	16,436	-0.02%
2018/07/04	5	78.90	11	78.35	78.00	-6	16,343	-0.04%
2018/07/03	9	82.72	6	83.05	80.30	3	16,062	0.02%
2018/07/02	7	82.91	6	83.15	82.00	1	15,824	0.01%
2018/06/29	7	81.27	7	81.97	81.00	0	15,564	0.00%
2018/06/28	2	81.60	1	80.00	79.50	1	15,407	0.01%
2018/06/27	10	84.71	9	85.69	81.70	1	15,197	0.01%
2018/06/26	27	78.59	13	80.78	83.80	14	14,811	0.09%
2018/06/25	0	0.00	1	80.50	79.00	-1	14,555	-0.01%
2018/06/22	3	82.30	4	83.95	82.00	-1	14,376	-0.01%
2018/06/21	4	86.60	4	86.85	84.80	0	14,108	0.00%
2018/06/20	35	88.89	20	87.68	83.90	15	13,863	0.11%
2018/06/19	13	89.85	33	91.00	92.50	-20	13,401	-0.15%
2018/06/15	24	89.51	16	88.56	86.20	8	12,909	0.06%
2018/06/14	19	86.74	27	86.58	88.40	-8	12,439	-0.06%
2018/06/13	33	82.78	22	82.80	82.50	11	11,881	0.09%
2018/06/12	36	83.40	31	84.26	81.40	5	11,487	0.04%
2018/06/11	19	76.14	45	78.49	81.20	-26	10,989	-0.24%
2018/06/08	25	73.25	27	74.13	73.90	-2	10,619	-0.02%
2018/06/07	45	72.34	37	73.29	72.10	8	10,315	0.08%
2018/06/06	10	67.30	15	68.34	71.10	-5	9,695	-0.05%
2018/06/05	6	65.10	4	64.45	64.70	2	9,274	0.02%
2018/06/04	14	68.69	20	69.13	67.00	-6	9,060	-0.07%
2018/06/01	2	66.50	3	65.33	68.40	-1	8,759	-0.01%
2018/05/31	15	67.60	18	69.03	63.50	-3	8,530	-0.04%
2018/05/30	4	66.90	10	66.53	67.60	-6	8,298	-0.07%
2018/05/29	56	68.26	46	69.00	68.00	10	8,049	0.12%
2018/05/28	6	63.52	14	65.37	66.10	-8	7,484	-0.11%
2018/05/25	20	56.74	13.6	57.97	60.10	6.4	7,226	0.09%
2018/05/24	18	54.67	24.1	54.60	54.70	-6.1	6,818	-0.09%
2018/05/23	24	51.66	20.2	52.96	53.60	3.8	6,462	0.06%
2018/05/22	27	50.16	29	50.54	50.00	-2	5,898	-0.03%
2018/05/21	9	47.39	26	48.00	48.60	-17	5,531	-0.31%
2018/05/18	16	48.49	8	49.46	47.30	8	5,303	0.15%
2018/05/17	10	48.18	54.8	47.15	48.70	-44.8	4,741	-0.94%
2018/05/16	0	0.00	2	47.70	47.00	-2	4,302	-0.05%
2018/05/15	21	47.80	16.2	47.74	48.40	4.8	4,095	0.12%
2018/05/14	5	44.80	2	44.73	45.00	3	3,717	0.08%
2018/05/11	7	40.04	21	40.40	40.95	-14	3,612	-0.39%
2018/05/10	1	37.50	0	0.00	37.25	1	3,268	0.03%
2018/05/09	7	36.96	1	38.00	37.80	6	3,153	0.19%
2018/05/08	17	36.34	18	36.62	37.10	-1	2,984	-0.03%
2018/05/07	0	0.00	23	36.61	36.70	-23	2,594	-0.89%
2018/05/04	0	0.00	1	34.20	33.40	-1	2,251	-0.04%
2018/05/03	0	0.00	10	32.53	32.35	-10	2,047	-0.49%
2018/05/02	1	31.95	2	31.70	31.60	-1	2,001	-0.05%
2018/04/30	19	32.06	0	0.00	31.25	19	1,998	0.95%
2018/04/24	1	31.70	5	32.20	31.20	-4	2,061	-0.19%
2018/04/20	6	31.86	0	0.00	31.90	6	2,552	0.24%
2018/04/18	0	0.00	6	32.34	32.45	-6	2,504	-0.24%
2018/04/17	7	31.89	1	32.40	31.80	6	2,501	0.24%
2018/04/16	38	32.86	42	32.90	33.30	-4	2,483	-0.16%
2018/04/13	6	32.18	1	31.55	31.55	5	2,435	0.21%
2018/04/12	1	31.40	1	31.05	31.90	0	2,447	0.00%
2018/04/11	1	30.90	2	30.95	30.90	-1	2,459	-0.04%
2018/04/09	5	30.73	0	0.00	30.60	5	2,603	0.19%
2018/04/02	0	0.00	2	30.88	30.80	-2	2,670	-0.07%
2018/03/28	1	31.30	0	0.00	30.90	1	2,788	0.04%
2018/03/27	1	31.90	0	0.00	31.65	1	2,814	0.04%
2018/03/26	0	0.00	1	30.70	30.60	-1	2,782	-0.04%
2018/03/23	2	30.28	1	30.70	30.45	1	2,788	0.04%
2018/03/22	3	32.67	4	32.30	32.05	-1	2,764	-0.04%
2018/03/21	2	31.65	1	31.55	31.65	1	2,698	0.04%
2018/03/19	1	32.20	1	32.15	32.00	0	2,702	0.00%
2018/03/16	0	0.00	1	31.30	31.60	-1	2,672	-0.04%
2018/03/12	1	31.05	0	0.00	30.80	1	2,771	0.04%
2018/03/06	5	32.14	0	0.00	31.60	5	3,505	0.14%
2018/03/05	0	0.00	3	32.13	32.00	-3	3,547	-0.08%
2018/03/02	0	0.00	16	31.00	30.90	-16	3,477	-0.46%
2018/03/01	0	0.00	5	31.00	31.10	-5	3,543	-0.14%
2018/02/27	1	29.90	0	0.00	29.80	1	3,526	0.03%
2018/02/26	0	0.00	7	30.45	30.35	-7	3,543	-0.20%
2018/02/12	6	28.22	0	0.00	28.05	6	3,610	0.17%
2018/02/02	3	30.60	0	0.00	30.50	3	3,749	0.08%
2018/01/30	4	30.38	0	0.00	30.25	4	4,319	0.09%
2018/01/24	1	31.70	0	0.00	31.50	1	4,312	0.02%
2018/01/19	1	32.05	4	31.59	31.25	-3	4,246	-0.07%
2018/01/18	3	32.80	9	31.97	31.85	-6	4,188	-0.14%
2018/01/17	1	32.55	0	0.00	32.15	1	4,078	0.02%
2018/01/16	3	33.90	11	34.32	34.80	-8	3,831	-0.21%
2018/01/15	0	0.00	6	32.05	31.65	-6	3,533	-0.17%
2018/01/11	6	31.70	1	32.25	32.00	5	3,509	0.14%
2018/01/10	3	32.30	4	31.93	31.30	-1	3,474	-0.03%
2018/01/09	2	31.60	2	32.13	31.90	0	3,420	0.00%
2018/01/08	3	31.88	6	31.50	31.00	-3	3,373	-0.09%
2018/01/04	17	30.76	23	31.84	30.80	-6	3,251	-0.18%
2018/01/03	0	0.00	25	30.88	31.35	-25	3,194	-0.78%
2018/01/02	5	30.20	5	30.16	30.30	0	3,101	0.00%