達方 (8163)-群益金鼎-東門券商分點個股進出

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
42.55
漲跌
▲0.05
漲幅
+0.12%
成交量
1,218張
產業
上市電腦週邊類股
484人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/12/16	0.1	43.93	0	0.00	42.50	0.1	2,219	0.01%
2024/12/13	0	45.05	0	0.00	44.35	0	2,189	0.00%
2024/12/12	0.2	46.46	0	0.00	45.60	0.2	2,168	0.01%
2024/12/11	0	46.05	0	0.00	45.85	0	2,160	0.00%
2024/12/10	0	46.45	1	46.55	46.15	-1	2,154	-0.04%
2024/12/06	1	47.95	0	0.00	47.10	1	2,129	0.05%
2024/12/05	0	49.10	0	0.00	48.00	0	2,110	0.00%
2024/12/04	0	0.00	0.5	49.30	49.10	-0.5	2,086	-0.02%
2024/12/03	1	48.60	0	0.00	48.80	1	2,048	0.05%
2024/11/29	8	50.58	26	50.67	50.30	-18	1,927	-0.93%
2024/11/28	22	50.20	0	0.00	49.30	22	1,786	1.23%
2024/11/27	5	52.12	6.5	53.93	51.00	-1.5	1,662	-0.09%
2024/11/26	2	50.80	0	0.00	52.10	2	1,228	0.16%
2024/11/25	0	0.00	0.1	51.10	50.70	-0.1	1,124	-0.01%
2024/11/22	46	51.00	46.5	49.67	49.20	-0.5	996	-0.05%
2024/11/21	3	48.69	0.8	50.05	50.30	2.2	744	0.30%
2024/11/18	1	45.70	0	0.00	45.85	1	613	0.16%
2024/11/11	15	46.35	0	0.00	46.75	15	613	2.45%
2024/11/08	0	45.85	0	0.00	45.50	0	607	0.01%
2024/11/06	0	46.00	0	0.00	45.95	0	599	0.01%
2024/11/05	0.1	47.31	0	0.00	46.70	0.1	607	0.01%
2024/10/21	0	0.00	0.1	50.20	50.10	-0.1	669	-0.01%
2024/10/15	0	0.00	1	49.05	49.15	-1	675	-0.15%
2024/10/09	0	48.70	0	0.00	48.30	0	704	0.00%
2024/10/08	16	48.30	0	0.00	48.35	16	708	2.26%
2024/09/27	0	50.10	0	0.00	50.30	0	966	0.00%
2024/09/20	0	50.20	0	0.00	50.40	0	1,122	0.00%
2024/09/11	10	49.50	0	0.00	49.50	10	1,241	0.81%
2024/09/10	1	50.30	0	0.00	50.20	1	1,256	0.08%
2024/09/05	0.1	50.81	0.2	51.40	49.75	-0.1	1,314	-0.01%
2024/09/04	0	51.10	0	0.00	50.60	0	1,345	0.00%
2024/09/02	1	52.60	0	0.00	52.70	1	1,467	0.07%
2024/08/30	1	52.80	0	0.00	53.10	1	1,571	0.06%
2024/08/29	1	52.00	0	0.00	52.50	1	1,610	0.06%
2024/08/22	0	52.50	0	0.00	52.20	0	1,717	0.00%
2024/08/20	1	53.20	0.3	53.60	53.20	0.8	1,738	0.04%
2024/08/16	0	0.00	0	53.80	53.10	0	1,784	0.00%
2024/08/13	0	51.70	0	0.00	51.80	0	1,829	0.00%
2024/08/12	0.5	51.84	0	0.00	52.10	0.5	1,849	0.03%
2024/08/08	0	50.90	0	0.00	50.60	0	1,898	0.00%
2024/08/06	0.1	48.33	0	0.00	49.30	0.1	1,938	0.00%
2024/08/05	1.1	49.55	0	0.00	49.50	1.1	1,961	0.05%
2024/08/02	0.2	55.55	0	0.00	55.00	0.2	2,005	0.01%
2024/07/31	1	55.40	1	55.80	55.40	0	2,212	0.00%
2024/07/30	0.1	55.05	0	0.00	55.40	0.1	2,326	0.00%
2024/07/29	5	55.69	0	0.00	55.60	5	2,341	0.21%
2024/07/26	0.2	56.45	0	0.00	56.70	0.2	2,353	0.01%
2024/07/22	0.1	56.58	1	56.40	56.20	-0.9	2,342	-0.04%
2024/07/19	0	58.00	0	0.00	57.80	0	2,333	0.00%
2024/07/18	1.4	58.52	2	58.75	58.90	-0.6	2,324	-0.03%
2024/07/17	0.1	59.35	0	0.00	59.10	0.1	2,320	0.00%
2024/07/16	1	59.51	0	0.00	59.40	1	2,320	0.04%
2024/07/15	1.1	59.50	0	0.00	59.30	1.1	2,335	0.05%
2024/07/12	0	59.80	0	0.00	60.00	0	2,329	0.00%
2024/07/11	0	59.70	0	0.00	60.30	0	2,336	0.00%
2024/07/10	0	60.00	1	59.90	59.70	-1	2,349	-0.04%
2024/07/09	3	59.97	2	60.35	60.40	1	2,351	0.04%
2024/07/08	0.1	60.60	0	0.00	60.60	0.1	2,346	0.00%
2024/07/05	13.3	60.00	0	0.00	60.10	13.3	2,357	0.56%
2024/07/04	9.3	62.31	6	62.00	61.50	3.3	2,314	0.14%
2024/07/03	0	0.00	1	69.50	69.30	-1	2,215	-0.05%
2024/07/02	1	69.20	5	70.26	69.10	-4	2,163	-0.18%
2024/07/01	1	69.22	11	70.39	69.90	-10	2,156	-0.46%
2024/06/28	3	69.27	0	0.00	68.90	3	2,130	0.14%
2024/06/27	1	70.20	0	0.00	69.60	1	2,121	0.05%
2024/06/19	0	0.00	4	69.50	69.50	-4	2,150	-0.19%
2024/06/17	1	67.90	0	0.00	68.40	1	2,223	0.04%
2024/06/14	1	68.10	0	0.00	68.40	1	2,247	0.04%
2024/06/13	1	68.50	0	0.00	69.00	1	2,230	0.04%
2024/06/07	6	69.77	22	68.60	68.00	-16	2,237	-0.72%
2024/06/06	5	72.70	5	74.50	71.50	0	2,185	0.00%
2024/06/05	3	72.40	4	71.38	71.80	-1	2,178	-0.05%
2024/06/04	0	0.00	3	70.70	70.60	-3	2,161	-0.14%
2024/05/31	0	0.00	1	67.90	68.00	-1	2,431	-0.04%
2024/05/30	1	67.30	0	0.00	67.40	1	2,748	0.04%
2024/05/29	0	0.00	2	68.90	68.50	-2	2,779	-0.07%
2024/05/28	0	0.00	3	68.10	68.00	-3	2,792	-0.11%
2024/05/27	0	0.00	1	67.90	67.60	-1	2,809	-0.04%
2024/05/24	1	67.30	0	0.00	67.20	1	2,824	0.04%
2024/05/23	3	67.40	4	67.85	67.20	-1	2,822	-0.04%
2024/05/22	1	67.90	0	0.00	67.90	1	2,811	0.04%
2024/05/20	2	67.05	1	67.10	66.90	1	2,781	0.04%
2024/05/17	5	66.54	0	0.00	67.10	5	2,777	0.18%
2024/05/16	0	67.50	1	67.60	67.30	-1	2,764	-0.04%
2024/05/15	1	67.50	0	67.30	66.80	1	2,766	0.04%
2024/05/14	0	0.00	2	68.30	68.40	-2	2,750	-0.07%
2024/05/13	0	0.00	2	67.30	67.90	-2	2,733	-0.07%
2024/05/10	7	67.74	4	67.50	67.40	3	2,717	0.11%
2024/05/09	2	68.50	2	69.55	67.90	0	2,676	0.00%
2024/05/08	7	70.40	2	70.70	70.80	5	2,634	0.19%
2024/05/07	1	72.10	11	70.31	71.80	-10	2,569	-0.39%
2024/05/06	1.5	67.90	1	67.40	67.80	0.5	2,411	0.02%
2024/05/03	5	67.68	18.1	66.46	67.70	-13.1	2,353	-0.56%
2024/04/30	1.1	62.90	0	0.00	63.30	1.1	2,234	0.05%
2024/04/29	0	0.00	4.1	62.59	62.70	-4.1	2,222	-0.18%
2024/04/26	0	0.00	0	61.80	61.50	0	2,213	0.00%
2024/04/25	0.1	61.19	4	61.80	61.50	-3.9	2,212	-0.17%
2024/04/24	5	61.30	0	0.00	61.70	5	2,209	0.23%
2024/04/22	0	0.00	0.2	60.00	59.80	-0.2	2,211	-0.01%
2024/04/19	0	0.00	0	60.40	60.40	0	2,206	0.00%
2024/04/16	7	60.36	0	0.00	60.10	7	2,196	0.32%
2024/04/15	1	61.50	0	0.00	61.50	1	2,183	0.05%
2024/04/12	0	0.00	1	62.30	62.00	-1	2,221	-0.05%
2024/04/11	1.1	61.92	0	0.00	61.50	1.1	2,301	0.05%
2024/04/10	1	62.50	1.2	62.39	62.60	-0.1	2,301	0.00%
2024/04/09	1.2	62.00	3	62.03	62.10	-1.8	2,312	-0.08%
2024/04/08	1.4	63.52	0	0.00	63.50	1.4	2,321	0.06%
2024/04/03	0.4	64.06	1	63.50	63.60	-0.6	2,345	-0.02%
2024/04/02	0.1	63.00	3	63.00	63.00	-2.9	2,325	-0.12%
2024/04/01	3	63.10	2.2	62.72	62.90	0.8	2,322	0.03%
2024/03/29	1.1	62.19	0	0.00	62.30	1.1	2,319	0.05%
2024/03/28	7.1	62.59	7	63.30	62.30	0.1	2,320	0.01%
2024/03/26	8	61.74	0	0.00	61.90	8	2,323	0.34%
2024/03/25	8.1	63.12	1	64.60	62.80	7.1	2,309	0.31%
2024/03/22	0	0.00	5	64.40	64.30	-5	2,308	-0.22%
2024/03/21	0	0.00	0.1	63.10	64.10	-0.1	2,289	0.00%
2024/03/20	22.1	63.18	8.2	63.00	62.40	13.9	2,288	0.61%
2024/03/19	0.1	61.70	9.1	61.69	61.90	-9.1	2,245	-0.40%
2024/03/18	1.3	60.48	0	0.00	60.80	1.3	2,237	0.06%
2024/03/15	0.5	60.65	0.3	61.40	60.00	0.2	2,241	0.01%
2024/03/14	1.2	60.63	2	60.26	60.60	-0.8	2,225	-0.04%
2024/03/13	1	60.60	2.6	60.90	60.70	-1.6	2,220	-0.07%
2024/03/12	2	59.75	0	60.60	60.50	2	2,229	0.09%
2024/03/11	8.2	59.71	2	59.70	59.60	6.2	2,243	0.28%
2024/03/08	11.2	59.99	3	60.97	60.00	8.2	2,235	0.37%
2024/03/07	1.1	61.10	1	61.30	61.00	0.1	2,216	0.00%
2024/03/06	1.1	59.98	1	60.20	61.70	0.1	2,159	0.01%
2024/03/05	2.5	59.66	10	61.03	61.40	-7.5	1,963	-0.38%
2024/03/04	2.1	55.77	19.2	55.81	55.90	-17.1	1,648	-1.03%
2024/03/01	0	0.00	4	54.28	54.40	-4	1,616	-0.25%
2024/02/29	1	53.20	3	53.50	53.20	-2	1,593	-0.13%
2024/02/27	1	53.20	2	53.35	53.40	-1	1,576	-0.06%
2024/02/26	4	52.80	2	52.65	52.70	2	1,585	0.13%
2024/02/23	3	52.53	2	52.00	52.00	1	1,651	0.06%
2024/02/22	4.2	52.82	0	53.00	52.80	4.2	1,661	0.25%
2024/02/21	0.2	52.70	0	0.00	52.50	0.2	1,686	0.01%
2024/02/20	0	0.00	0.2	52.49	52.50	-0.2	1,739	-0.01%
2024/02/19	0	0.00	0.1	52.50	52.60	-0.1	1,748	0.00%
2024/02/16	0	0.00	1	52.00	52.10	-1	1,775	-0.06%
2024/02/15	1.4	50.75	1	50.60	50.50	0.4	1,788	0.02%
2024/02/05	1.3	50.45	0	0.00	50.60	1.3	1,824	0.07%
2024/02/02	0.3	51.17	0	0.00	50.70	0.3	1,867	0.02%
2024/01/31	2.2	51.12	0	0.00	50.90	2.2	1,987	0.11%
2024/01/30	1.8	51.35	0	0.00	51.00	1.8	2,045	0.09%
2024/01/26	0.2	51.85	0	0.00	51.70	0.2	2,509	0.01%
2024/01/25	1	51.60	0	0.00	51.50	1	2,513	0.04%
2024/01/23	0	0.00	2	52.40	52.40	-2	2,498	-0.08%
2024/01/12	1.2	51.51	0	0.00	51.60	1.2	2,440	0.05%
2024/01/11	0	0.00	1	52.20	52.20	-1	2,432	-0.04%
2024/01/09	4	52.80	0	0.00	52.10	4	2,421	0.17%
2024/01/08	7	53.36	1	52.90	52.60	6	2,408	0.25%
2024/01/05	1	54.90	3	55.40	54.90	-2	2,360	-0.08%
2024/01/04	2	53.85	0	0.00	53.50	2	2,267	0.09%
2024/01/02	0	0.00	16	55.20	55.60	-16	2,210	-0.72%
2023/12/29	2	53.55	2	54.00	54.20	0	2,162	0.00%
2023/12/28	0	0.00	1	53.30	53.10	-1	2,121	-0.05%
2023/12/27	1	52.50	0	0.00	52.20	1	2,101	0.05%
2023/12/25	0	51.90	0	0.00	51.80	0	2,082	0.00%
2023/12/21	5.4	52.94	41	52.89	52.60	-35.6	2,052	-1.74%
2023/12/19	12	53.49	0	0.00	53.00	12	2,003	0.60%
2023/12/14	5	56.18	12	56.63	56.70	-7	1,889	-0.37%
2023/12/13	0	0.00	4	55.70	55.80	-4	1,859	-0.22%
2023/12/11	0	0.00	12	54.62	54.90	-12	1,814	-0.66%
2023/12/08	0	0.00	6	54.80	54.80	-6	1,799	-0.33%
2023/12/04	6	55.20	7	55.06	55.00	-1	1,687	-0.06%
2023/12/01	0	0.00	7	53.70	53.50	-7	1,625	-0.43%
2023/11/30	0	0.00	1	52.80	52.70	-1	1,593	-0.06%
2023/11/29	0	0.00	2	52.40	52.30	-2	1,534	-0.13%
2023/11/28	0	0.00	20	51.90	52.10	-20	1,527	-1.31%
2023/11/27	0	0.00	1	51.19	50.90	-1	1,508	-0.07%
2023/11/22	3.2	52.01	0	0.00	52.60	3.2	1,452	0.22%
2023/11/20	0	0.00	2	51.10	51.20	-2	1,361	-0.15%
2023/11/17	1	51.48	0	0.00	51.60	1	1,329	0.08%
2023/11/16	0	0.00	2	51.00	50.90	-2	1,267	-0.16%
2023/11/14	0	0.00	2	50.80	50.20	-2	1,211	-0.17%
2023/11/13	0.1	50.70	0	0.00	51.00	0.1	1,175	0.01%
2023/11/10	3.7	50.95	3	51.20	51.40	0.7	1,116	0.07%
2023/11/09	2	51.40	2	50.80	50.90	0	1,063	0.00%
2023/11/07	2	49.35	2	49.65	49.85	0	936	0.00%
2023/11/06	6	49.25	6	49.74	49.70	0	881	0.00%
2023/11/03	4	48.59	15	48.70	48.85	-11	661	-1.66%
2023/11/02	0	0.00	4	44.51	44.55	-4	411	-0.97%
2023/11/01	2	44.25	0	0.00	44.25	2	428	0.47%
2023/10/25	0	0.00	1	43.45	43.40	-1	452	-0.22%
2023/10/23	0	0.00	10	42.55	42.50	-10	469	-2.13%
2023/10/19	6	42.76	0	0.00	42.60	6	483	1.24%
2023/10/18	0	0.00	10	42.80	44.00	-10	481	-2.08%
2023/10/17	1	43.55	0	0.00	43.05	1	475	0.21%
2023/10/13	0	0.00	1	44.05	43.85	-1	493	-0.20%
2023/10/12	0	0.00	5	43.55	43.70	-5	500	-1.00%
2023/10/11	13	43.67	2	43.73	43.75	11	512	2.15%
2023/10/04	14	43.03	12	42.90	43.10	2	583	0.34%
2023/10/02	1	43.55	0	0.00	43.50	1	645	0.15%
2023/09/21	0	0.00	10	42.90	43.50	-10	737	-1.36%
2023/09/20	0	0.00	11	43.20	43.45	-11	739	-1.49%
2023/09/19	1	43.85	0	0.00	43.85	1	745	0.13%
2023/09/18	0	0.00	2	43.85	44.00	-2	755	-0.26%
2023/09/15	10	43.95	1	44.00	43.70	9	763	1.18%
2023/09/14	11	43.93	0	0.00	43.75	11	762	1.44%
2023/09/13	0	0.00	2	43.58	43.65	-2	767	-0.26%
2023/09/12	3	43.42	0	0.00	43.60	3	772	0.39%
2023/09/11	0	0.00	4	43.78	43.75	-4	778	-0.51%
2023/09/07	1	43.75	0	0.00	43.65	1	794	0.13%
2023/09/06	0	0.00	6	44.13	44.20	-6	798	-0.75%
2023/09/05	1	43.75	0	0.00	43.80	1	796	0.13%
2023/09/04	1	43.75	23	43.76	43.90	-22	805	-2.73%
2023/09/01	4	43.73	6	43.75	44.20	-2	811	-0.25%
2023/08/31	11	42.92	1	43.10	43.60	10	807	1.24%
2023/08/30	10	42.65	0	0.00	42.85	10	807	1.24%
2023/08/29	0	0.00	1	41.90	42.30	-1	821	-0.12%
2023/08/28	2	41.98	0	0.00	41.80	2	828	0.24%
2023/08/25	2	42.30	1	42.60	42.50	1	835	0.12%
2023/08/24	0	0.00	1	42.50	42.15	-1	839	-0.12%
2023/08/22	2	42.63	0	0.00	42.20	2	870	0.23%
2023/08/21	0	0.00	14	42.58	42.80	-14	876	-1.60%
2023/08/18	5	42.00	2	42.23	42.00	3	879	0.34%
2023/08/17	7	41.94	0	0.00	42.00	7	895	0.78%
2023/08/15	1	42.30	2	42.35	42.30	-1	920	-0.11%
2023/08/14	1	41.35	2	41.40	41.75	-1	931	-0.11%
2023/08/11	5	41.74	0	0.00	41.75	5	940	0.53%
2023/08/10	1	42.20	0	0.00	42.05	1	949	0.11%
2023/08/09	4	43.03	0	0.00	42.65	4	946	0.42%
2023/08/08	0	0.00	2	42.90	42.95	-2	949	-0.21%
2023/08/07	8	42.46	0	0.00	42.80	8	946	0.85%
2023/08/01	4	43.80	0	0.00	43.80	4	915	0.44%
2023/07/25	3	44.10	0	0.00	44.20	3	889	0.34%
2023/07/21	0	0.00	5	44.74	44.85	-5	879	-0.57%
2023/07/19	1	45.05	25	45.20	44.35	-24	878	-2.73%
2023/07/18	1	45.70	0	0.00	45.50	1	881	0.11%
2023/07/17	0	0.00	2	45.80	46.00	-2	880	-0.23%
2023/07/12	1	45.20	0	0.00	45.15	1	858	0.12%
2023/07/11	6	43.70	0	0.00	43.50	6	840	0.71%
2023/07/07	0	0.00	1	46.90	46.75	-1	810	-0.12%
2023/07/05	2	47.40	0	0.00	47.35	2	824	0.24%
2023/07/04	3	47.30	3	47.40	47.60	0	820	0.00%
2023/07/03	0	0.00	1	46.70	46.85	-1	818	-0.12%
2023/06/30	1	46.30	0	0.00	46.30	1	805	0.12%
2023/06/29	16	46.62	11	46.54	46.70	5	803	0.62%
2023/06/28	2	45.85	0	0.00	45.65	2	790	0.25%
2023/06/27	13	45.72	0	0.00	45.30	13	792	1.64%
2023/06/26	4	46.19	0	0.00	46.00	4	786	0.51%
2023/06/21	1	46.65	0	0.00	46.70	1	780	0.13%
2023/06/19	16	47.34	0	0.00	47.35	16	781	2.05%
2023/06/16	0	0.00	5	47.75	47.85	-5	781	-0.64%
2023/06/14	0	0.00	7	47.90	47.95	-7	772	-0.91%
2023/06/09	0	0.00	16	46.66	46.70	-16	761	-2.10%
2023/06/08	1	46.90	0	0.00	46.70	1	775	0.13%
2023/06/06	0	0.00	1	47.10	46.80	-1	829	-0.12%
2023/06/01	0	0.00	2	46.98	47.10	-2	959	-0.21%
2023/05/31	13	46.90	0	0.00	47.00	13	959	1.35%
2023/05/29	5	47.15	0	0.00	47.10	5	950	0.53%
2023/05/26	1	46.05	0	0.00	46.35	1	938	0.11%
2023/05/25	1	46.20	0	0.00	46.65	1	925	0.11%
2023/05/24	0	0.00	1	46.85	46.85	-1	918	-0.11%
2023/05/22	0	0.00	10	46.18	46.30	-10	898	-1.11%
2023/05/19	1	45.80	0	0.00	45.55	1	883	0.11%
2023/05/17	0	0.00	1	45.40	45.40	-1	864	-0.12%
2023/05/16	2	45.05	1	45.05	45.10	1	855	0.12%
2023/05/12	7	44.55	0	0.00	44.75	7	886	0.79%
2023/05/08	0	0.00	1	44.40	44.50	-1	922	-0.11%
2023/05/03	0	0.00	1	44.35	44.45	-1	928	-0.11%
2023/05/02	0	0.00	0	44.30	44.40	0	931	0.00%
2023/04/25	1	43.30	0	0.00	42.70	1	930	0.11%
2023/04/21	0	0.00	2	43.40	43.20	-2	924	-0.22%
2023/04/20	0	0.00	10	44.52	44.35	-10	916	-1.09%
2023/04/19	10	44.85	0	0.00	44.60	10	911	1.10%
2023/04/14	5	44.62	7	44.60	44.40	-2	887	-0.23%
2023/04/13	1	45.00	0	0.00	44.55	1	879	0.11%
2023/04/12	2	44.90	2	45.15	45.30	0	865	0.00%
2023/04/06	7	44.54	0	0.00	44.50	7	777	0.90%
2023/03/17	0	0.00	1	43.20	43.30	-1	744	-0.13%
2023/03/16	3	42.70	0	0.00	42.60	3	742	0.40%
2023/03/15	1	43.60	1	44.00	43.25	0	745	0.00%
2023/03/14	1	43.40	1	43.80	43.50	0	740	0.00%
2023/03/13	1	43.40	1	43.80	43.60	0	738	0.00%
2023/03/09	3	44.40	2.1	44.44	44.50	0.9	713	0.13%
2023/03/08	54.1	44.01	56	44.67	44.70	-1.9	671	-0.28%
2023/03/06	0	42.05	0	0.00	41.95	0	569	0.00%
2023/03/03	1	41.60	0	0.00	41.65	1	563	0.18%
2023/03/01	1	41.20	0	0.00	41.35	1	551	0.18%
2023/02/24	2	41.00	0	0.00	41.30	2	548	0.36%
2023/02/20	0	0.00	5	41.28	41.25	-5	543	-0.92%
2023/02/17	0	0.00	1	40.65	40.90	-1	545	-0.18%
2023/02/16	12	40.80	0.3	40.80	40.85	11.7	544	2.16%
2023/02/15	1	40.70	0	0.00	40.70	1	548	0.18%
2023/02/14	1	40.40	1.6	40.46	40.40	-0.6	544	-0.10%
2023/02/13	1	40.45	1	40.50	40.50	0	545	0.00%
2023/02/10	9	41.61	5	41.53	41.00	4	547	0.73%
2023/02/09	0	0.00	2	41.60	41.55	-2	511	-0.39%
2023/02/08	1	40.15	0	0.00	40.25	1	479	0.21%
2023/02/07	0	40.25	0	0.00	40.20	0	473	0.00%
2023/02/06	0	0.00	3	40.30	40.10	-3	466	-0.64%
2023/02/03	0	0.00	0	40.30	40.45	0	457	0.00%
2023/02/02	2.1	39.95	1	40.05	40.15	1.1	447	0.24%
2023/01/17	0	38.85	1	38.90	38.90	-1	424	-0.23%
2023/01/16	0	38.85	0	0.00	38.65	0	423	0.01%
2023/01/13	0	38.65	0	0.00	38.50	0	423	0.01%
2023/01/10	0.1	38.68	4	38.94	39.00	-3.9	436	-0.90%
2023/01/06	0	38.50	0	0.00	38.15	0	437	0.01%
2023/01/05	0	38.10	0	0.00	38.05	0	448	0.01%
2022/12/27	0	0.00	1	38.10	38.00	-1	478	-0.21%
2022/12/23	1	37.75	0	0.00	37.80	1	481	0.21%
2022/12/20	0	0.00	2	37.90	37.40	-2	483	-0.41%
2022/12/19	3	37.70	0	0.00	37.85	3	483	0.62%
2022/12/14	1	38.70	0	0.00	38.65	1	473	0.21%
2022/12/12	2	38.70	0	0.00	38.75	2	477	0.42%
2022/12/09	1	38.50	0	0.00	38.50	1	478	0.21%
2022/12/08	3	38.70	0	0.00	38.65	3	493	0.61%
2022/12/07	4	38.89	0	0.00	38.70	4	494	0.81%
2022/12/02	2	40.55	5	40.58	40.50	-3	485	-0.62%
2022/12/01	3	40.45	0	0.00	40.50	3	484	0.63%
2022/11/23	0	0.00	1	38.95	38.90	-1	430	-0.23%
2022/11/18	0.1	39.35	0	0.00	38.95	0.1	437	0.02%
2022/11/17	0	39.30	0	0.00	39.45	0	438	0.01%
2022/11/16	0	39.25	0	0.00	38.95	0	439	0.01%
2022/11/15	1	39.30	0	0.00	39.25	1	448	0.22%
2022/11/11	0	0.00	8	38.80	38.80	-8	446	-1.79%
2022/11/09	8	39.25	0	0.00	39.25	8	440	1.82%
2022/10/31	0	0.00	1	37.75	37.85	-1	506	-0.20%
2022/10/26	0	0.00	3	37.60	37.35	-3	521	-0.58%
2022/10/24	0	0.00	5	37.70	37.50	-5	523	-0.96%
2022/10/20	1	37.10	0	0.00	37.15	1	528	0.19%
2022/10/19	0	0.00	1	38.35	38.25	-1	519	-0.19%
2022/10/18	0	0.00	4	37.88	38.00	-4	518	-0.77%
2022/10/14	3	37.37	0	0.00	36.95	3	521	0.57%
2022/10/13	3	36.80	0	0.00	36.45	3	523	0.57%
2022/10/11	0	38.95	0	0.00	38.25	0	519	0.00%
2022/09/28	2	39.35	0	0.00	38.50	2	595	0.34%
2022/09/08	0	0.00	3	40.92	41.00	-3	688	-0.44%
2022/09/06	3	39.88	0	0.00	39.80	3	692	0.43%
2022/09/05	0	0.00	1	40.65	40.50	-1	692	-0.14%
2022/08/30	0	0.00	1	41.10	41.20	-1	701	-0.14%
2022/08/19	0	0.00	3	41.97	41.80	-3	706	-0.42%
2022/08/17	0	41.30	1	41.30	41.05	-1	710	-0.14%
2022/08/12	0	0.00	1	41.45	41.45	-1	721	-0.14%
2022/08/10	2	41.45	2	41.43	41.40	0	723	0.00%
2022/08/08	0	0.00	2	39.90	39.95	-2	707	-0.28%
2022/07/22	0	39.72	0	0.00	39.70	0	914	0.01%
2022/07/20	0	39.40	0	0.00	39.10	0	947	0.00%
2022/07/18	0	38.20	0	0.00	38.70	0	977	0.00%
2022/07/12	1	36.10	0	0.00	36.10	1	1,112	0.09%
2022/07/06	5	39.00	0	0.00	38.60	5	1,109	0.45%
2022/07/01	1	39.90	0	0.00	38.80	1	1,108	0.09%
2022/06/30	1	40.50	0	0.00	40.45	1	1,095	0.09%
2022/06/29	1	41.60	0	0.00	41.65	1	1,087	0.09%
2022/06/21	0	0.00	1	41.90	42.45	-1	1,202	-0.08%
2022/06/20	1	40.95	0	0.00	40.80	1	1,221	0.08%
2022/06/17	0	41.60	0	0.00	41.65	0	1,221	0.00%
2022/06/10	1	43.75	0	0.00	43.80	1	1,404	0.07%
2022/06/02	0	0.00	1	44.05	43.95	-1	1,691	-0.06%
2022/05/23	0	43.20	0	0.00	43.00	0	1,791	0.00%
2022/05/19	0	0.00	1	42.25	42.30	-1	1,791	-0.06%
2022/05/13	2	42.45	1	42.45	42.30	1	1,779	0.06%
2022/05/12	1	42.30	0	0.00	41.20	1	1,785	0.06%
2022/05/11	1	42.50	0	0.00	42.50	1	1,782	0.06%
2022/05/10	3	43.18	0	0.00	43.40	3	1,764	0.17%
2022/05/09	11	43.15	0	0.00	43.00	11	1,758	0.63%
2022/05/06	9	45.16	0	0.00	45.20	9	1,721	0.52%
2022/05/04	2	46.15	0	0.00	45.80	2	1,685	0.12%
2022/04/29	0	0.00	1	47.55	47.40	-1	1,646	-0.06%
2022/04/27	1	46.95	0	0.00	46.95	1	1,650	0.06%
2022/04/26	0	0.00	0.5	48.60	48.60	-0.5	1,630	-0.03%
2022/04/25	6	48.50	0.1	48.25	48.20	5.9	1,627	0.36%
2022/04/22	0	0.00	2	50.00	49.95	-2	1,607	-0.12%
2022/04/20	0.6	50.40	6	50.22	50.40	-5.4	1,577	-0.34%
2022/04/19	2	49.30	1	49.30	49.65	1	1,530	0.07%
2022/04/15	0	49.00	0	0.00	48.80	0	1,523	0.00%
2022/04/14	1	48.95	0	0.00	48.90	1	1,554	0.06%
2022/04/11	0	0.00	6	48.23	47.80	-6	1,626	-0.37%
2022/04/08	1	48.15	1	48.25	48.20	0	1,658	0.00%
2022/04/07	3	49.00	0	0.00	47.90	3	1,710	0.18%
2022/04/06	1	49.15	0	0.00	49.15	1	1,868	0.05%
2022/04/01	2	49.33	1	49.35	49.35	1	1,886	0.05%
2022/03/31	2	49.75	0	0.00	49.70	2	1,917	0.10%
2022/03/30	1	50.20	3	49.90	50.20	-2	1,983	-0.10%
2022/03/29	0	49.15	0	0.00	49.05	0	1,947	0.00%
2022/03/28	2	48.70	0	0.00	49.10	2	1,958	0.10%
2022/03/25	0	0.00	2	49.45	49.25	-2	1,967	-0.10%
2022/03/24	0	49.35	1	49.20	49.50	-1	1,976	-0.05%
2022/03/23	2	49.48	0	0.00	49.15	2	2,025	0.10%
2022/03/22	0	0.00	3	49.42	49.50	-3	2,110	-0.14%
2022/03/21	1	48.75	6	49.38	49.30	-5	2,122	-0.24%
2022/03/18	9	48.40	0	0.00	48.40	9	2,142	0.42%
2022/03/17	1	49.75	0	0.00	49.35	1	2,134	0.05%
2022/03/16	0	0.00	2	49.13	49.50	-2	2,147	-0.09%
2022/03/15	2	48.90	11	49.13	49.00	-9	2,170	-0.41%
2022/03/14	1.1	49.46	16	49.56	49.35	-14.9	2,218	-0.67%
2022/03/11	1	48.40	0	0.00	48.40	1	2,244	0.04%
2022/03/10	23	48.47	19	48.50	48.35	4	2,323	0.17%
2022/03/09	5	47.91	10	47.56	48.30	-5	2,435	-0.21%
2022/03/08	3	45.20	0	0.00	44.70	3	2,688	0.11%
2022/03/07	5	46.50	0	0.00	46.00	5	2,710	0.18%
2022/03/04	1	48.10	19	48.30	47.60	-18	2,750	-0.65%
2022/03/03	0	0.00	3	46.65	46.70	-3	2,736	-0.11%
2022/03/02	1	46.15	0	0.00	46.30	1	2,820	0.04%
2022/02/25	10	46.05	0	0.00	45.40	10	3,005	0.33%
2022/02/24	3	45.60	1	45.50	45.50	2	3,275	0.06%
2022/02/23	1	46.90	0	0.00	46.90	1	3,369	0.03%
2022/02/21	1	47.05	0	0.00	47.10	1	3,374	0.03%
2022/02/18	1	46.90	0	0.00	47.00	1	3,388	0.03%
2022/02/16	3	47.00	0	0.00	46.80	3	3,403	0.09%
2022/02/15	11	46.80	0	0.00	46.50	11	3,402	0.32%
2022/02/14	2	46.70	1	46.70	46.35	1	3,413	0.03%
2022/02/11	5	47.60	0	0.00	47.50	5	3,426	0.15%
2022/02/08	0	0.00	3	46.23	46.20	-3	3,420	-0.09%
2022/02/07	3	45.15	0	0.00	45.60	3	3,429	0.09%
2022/01/26	2	44.98	0	0.00	44.80	2	3,474	0.06%
2022/01/21	2	46.50	0	0.00	45.90	2	3,479	0.06%
2022/01/18	0	0.00	2	47.35	46.90	-2	3,458	-0.06%
2022/01/14	5	46.30	0	0.00	46.35	5	3,450	0.14%
2022/01/13	3	47.18	0	0.00	46.95	3	3,435	0.09%
2022/01/12	4	46.86	3	46.60	46.80	1	3,438	0.03%
2022/01/11	9	47.07	0	0.00	47.05	9	3,424	0.26%
2022/01/10	1	47.50	0	0.00	48.05	1	3,397	0.03%
2022/01/07	4	47.44	0	0.00	47.30	4	3,382	0.12%
2022/01/06	6	48.13	0	0.00	48.15	6	3,342	0.18%
2022/01/05	4	49.09	0	0.00	48.85	4	3,313	0.12%
2022/01/04	4	49.60	0	0.00	49.35	4	3,280	0.12%
2022/01/03	3	49.55	2	50.28	49.50	1	3,252	0.03%
2021/12/30	3	50.83	2	50.80	50.70	1	3,209	0.03%
2021/12/29	8	50.16	24	50.39	51.00	-16	3,153	-0.51%
2021/12/28	0	0.00	1	49.90	49.35	-1	2,973	-0.03%
2021/12/27	1	49.60	0	0.00	49.55	1	2,955	0.03%
2021/12/24	3	49.38	0	0.00	49.35	3	2,929	0.10%
2021/12/23	0	0.00	1	48.55	48.60	-1	2,836	-0.04%
2021/12/20	1	48.55	0	0.00	48.50	1	2,804	0.04%
2021/12/17	11	48.75	0	0.00	48.80	11	2,782	0.40%
2021/12/16	1	49.50	24	49.25	49.85	-23	2,709	-0.85%
2021/12/15	0	0.00	1	48.60	48.20	-1	2,603	-0.04%
2021/12/13	1	49.25	1	49.20	48.85	0	2,526	0.00%
2021/12/10	2	48.80	4	49.14	49.15	-2	2,501	-0.08%
2021/12/09	3	48.35	1	48.15	48.30	2	2,450	0.08%
2021/12/08	22	49.40	5	49.21	49.00	17	2,383	0.71%
2021/12/07	7	49.74	10	50.00	49.65	-3	2,295	-0.13%
2021/12/06	2	49.45	10	49.50	49.20	-8	2,207	-0.36%
2021/12/03	1	48.75	10	48.95	49.60	-9	2,123	-0.42%
2021/12/02	30	48.95	20	48.75	48.65	10	1,971	0.51%
2021/12/01	2	47.15	6	47.16	47.15	-4	1,611	-0.25%
2021/11/30	4	46.88	0	0.00	46.50	4	1,580	0.25%
2021/11/29	5	44.49	4	45.50	45.80	1	1,559	0.06%
2021/11/26	8	46.48	5	46.67	46.15	3	1,518	0.20%
2021/11/25	2	46.25	4	46.18	46.10	-2	1,469	-0.14%
2021/11/24	20	46.01	16	46.30	46.00	4	1,473	0.27%
2021/11/23	4	46.99	13	46.86	47.05	-9	1,332	-0.68%
2021/11/22	0	0.00	14	45.49	45.45	-14	1,066	-1.31%
2021/11/15	0	0.00	1	43.25	42.80	-1	1,077	-0.09%
2021/11/09	0	0.00	1	43.50	43.40	-1	1,114	-0.09%
2021/11/03	0	0.00	7	43.10	43.50	-7	1,206	-0.58%
2021/10/29	0	0.00	4	41.80	41.75	-4	1,170	-0.34%
2021/10/26	0	0.00	3	41.27	41.20	-3	1,209	-0.25%
2021/10/25	0	0.00	1	41.05	41.10	-1	1,223	-0.08%
2021/10/20	2	41.10	1	41.00	41.15	1	1,296	0.08%
2021/10/14	1	39.40	0	0.00	39.60	1	1,441	0.07%
2021/10/12	0	0.00	1	40.00	40.00	-1	1,623	-0.06%
2021/10/01	3	40.67	0	0.00	40.35	3	1,751	0.17%
2021/09/30	1	41.05	0	0.00	41.40	1	1,778	0.06%
2021/09/29	1	41.70	0	0.00	41.30	1	1,795	0.06%
2021/09/28	2	42.35	2	42.30	42.30	0	1,809	0.00%
2021/09/14	2	43.03	0	0.00	43.00	2	2,020	0.10%
2021/09/13	0	0.00	12	43.46	43.50	-12	2,031	-0.59%
2021/09/10	0	0.00	1	43.60	43.55	-1	2,045	-0.05%
2021/09/09	1	41.95	0	0.00	42.95	1	2,057	0.05%
2021/09/07	2	44.00	10	44.42	44.10	-8	2,073	-0.39%
2021/09/06	1	44.05	6	44.10	44.05	-5	2,092	-0.24%
2021/08/30	0	0.00	6	43.82	43.90	-6	2,128	-0.28%
2021/08/27	0	0.00	3	42.95	42.65	-3	2,091	-0.14%
2021/08/26	5	42.35	0	0.00	42.60	5	2,102	0.24%
2021/08/25	9	43.00	0	0.00	42.60	9	2,121	0.42%
2021/08/23	15	41.55	0	0.00	41.75	15	2,096	0.72%
2021/08/20	3	42.70	0	0.00	43.40	3	2,107	0.14%
2021/08/19	3	43.55	0	0.00	43.15	3	2,115	0.14%
2021/08/16	2	43.80	0	0.00	44.05	2	2,086	0.10%
2021/08/13	15	45.00	0	0.00	44.90	15	2,080	0.72%
2021/08/11	0	0.00	1	45.60	45.80	-1	2,099	-0.05%
2021/08/10	1	47.30	6	47.49	46.75	-5	2,098	-0.24%
2021/08/09	4	47.95	30	47.80	47.95	-26	2,127	-1.22%
2021/08/06	5	47.55	0	0.00	47.30	5	2,126	0.24%
2021/08/04	5	47.45	0	0.00	47.50	5	2,263	0.22%
2021/08/03	5	47.20	5	47.20	47.20	0	2,321	0.00%
2021/08/02	7	47.60	1	47.60	47.50	6	2,448	0.25%
2021/07/30	15	47.20	5	47.09	47.00	10	2,500	0.40%
2021/07/28	0	0.00	2	46.20	46.50	-2	2,525	-0.08%
2021/07/27	0	0.00	1	47.55	46.90	-1	2,579	-0.04%
2021/07/26	0	0.00	5	47.30	47.70	-5	2,606	-0.19%
2021/07/22	7	47.47	0	0.00	47.30	7	2,730	0.26%
2021/07/21	0	0.00	15	47.15	46.95	-15	2,826	-0.53%
2021/07/20	3	47.03	0	0.00	46.95	3	2,865	0.10%
2021/07/19	13	48.56	16	48.35	48.10	-3	2,857	-0.10%
2021/07/16	10	47.45	40	47.13	48.00	-30	2,843	-1.05%
2021/07/15	15	46.70	12	46.73	46.75	3	2,853	0.11%
2021/07/14	5	46.25	10	46.12	46.15	-5	2,928	-0.17%
2021/07/13	0	0.00	24	47.08	46.10	-24	2,951	-0.81%
2021/07/12	2	46.60	5	46.36	46.45	-3	2,936	-0.10%
2021/07/09	32	46.05	0	0.00	45.90	32	2,922	1.09%
2021/07/08	40	46.32	15	46.23	46.20	25	2,960	0.84%
2021/07/07	6	46.09	2	46.38	46.10	4	3,009	0.13%
2021/07/06	2	45.85	0	0.00	45.80	2	3,018	0.07%
2021/07/05	10	45.93	1	46.00	45.90	9	3,086	0.29%
2021/07/02	2	45.25	0	0.00	45.10	2	3,166	0.06%
2021/07/01	2	45.15	0	0.00	44.95	2	3,180	0.06%
2021/06/30	0	0.00	1	45.60	45.90	-1	3,178	-0.03%
2021/06/29	3	45.27	2	45.80	45.10	1	3,161	0.03%
2021/06/28	0	0.00	12	44.81	45.90	-12	3,144	-0.38%
2021/06/21	1	43.50	0	0.00	43.35	1	3,139	0.03%
2021/06/18	1	43.70	0	0.00	43.70	1	3,156	0.03%
2021/06/17	2	44.10	0	0.00	44.15	2	3,163	0.06%
2021/06/16	6	43.87	4	43.81	43.35	2	3,179	0.06%
2021/06/15	3	44.00	4	43.75	44.00	-1	3,204	-0.03%
2021/06/11	3	43.85	1	44.90	44.50	2	3,218	0.06%
2021/06/10	6	44.03	4	43.19	44.45	2	3,320	0.06%
2021/06/09	0	0.00	2	42.60	42.55	-2	3,290	-0.06%
2021/06/07	1	41.80	1	42.00	42.10	0	3,453	0.00%
2021/06/04	3	42.30	0	0.00	42.40	3	3,539	0.08%
2021/06/02	2	42.98	2	42.60	42.55	0	3,572	0.00%
2021/06/01	2	42.85	0	0.00	43.25	2	3,571	0.06%
2021/05/31	17	42.54	10	42.65	42.65	7	3,606	0.19%
2021/05/28	0	0.00	5	42.78	42.75	-5	3,607	-0.14%
2021/05/26	0	0.00	1	42.40	42.25	-1	3,627	-0.03%
2021/05/21	0	0.00	1	41.30	41.40	-1	3,762	-0.03%
2021/05/20	8	41.26	0	0.00	40.70	8	3,804	0.21%
2021/05/19	4	41.20	0	0.00	41.50	4	3,820	0.10%
2021/05/18	1	39.45	1	40.55	40.70	0	3,833	0.00%
2021/05/17	2	38.20	1	38.40	38.40	1	3,824	0.03%
2021/05/14	1	41.50	0	0.00	41.40	1	3,785	0.03%
2021/05/13	5	40.12	24	41.41	41.70	-19	3,741	-0.51%
2021/05/12	1	45.50	6	42.88	43.05	-5	3,675	-0.14%
2021/05/11	6	47.03	3	46.87	46.65	3	3,625	0.08%
2021/05/10	4	49.24	5	49.71	49.05	-1	3,578	-0.03%
2021/05/07	1	48.90	2	48.60	49.00	-1	3,456	-0.03%
2021/05/06	12	46.87	0	0.00	46.20	12	3,403	0.35%
2021/05/04	4	47.30	1	47.20	47.00	3	3,393	0.09%
2021/05/03	4	49.83	0	0.00	49.40	4	3,329	0.12%
2021/04/29	3	51.20	0	0.00	51.20	3	3,286	0.09%
2021/04/28	4	51.70	0	0.00	52.40	4	3,255	0.12%
2021/04/27	4	51.80	12	51.96	52.10	-8	3,221	-0.25%
2021/04/26	0	0.00	0.3	51.10	51.20	-0.3	3,112	-0.01%
2021/04/23	0.3	49.50	0	0.00	49.50	0.3	3,069	0.01%
2021/04/22	8	49.93	2	52.10	49.00	6	3,058	0.20%
2021/04/21	11	50.88	13	51.04	51.00	-2	3,010	-0.07%
2021/04/20	0	0.00	5.1	50.43	50.50	-5.1	2,962	-0.17%
2021/04/19	2	49.25	9	49.01	49.15	-7	2,948	-0.24%
2021/04/16	0	0.00	1	48.00	48.25	-1	2,934	-0.03%
2021/04/14	16	47.03	12	47.86	47.30	4	2,945	0.14%
2021/04/13	2	48.35	4	49.71	48.00	-2	2,958	-0.07%
2021/04/12	0	0.00	3	49.13	48.70	-3	2,932	-0.10%
2021/04/09	5	47.93	1	47.90	48.00	4	2,896	0.14%
2021/04/08	2	49.20	6	48.61	49.20	-4	2,818	-0.14%
2021/04/06	1	47.30	1	47.70	47.40	0	2,722	0.00%
2021/03/31	6	47.48	0	0.00	47.40	6	2,711	0.22%
2021/03/30	2	47.65	0	0.00	47.65	2	2,710	0.07%
2021/03/29	6	47.38	0	0.00	47.55	6	2,695	0.22%
2021/03/26	0	0.00	1	46.25	46.40	-1	2,670	-0.04%
2021/03/25	1	46.10	1	46.05	46.05	0	2,686	0.00%
2021/03/24	0	0.00	2	46.45	46.70	-2	2,687	-0.07%
2021/03/23	0	0.00	2	46.93	46.30	-2	2,685	-0.07%
2021/03/22	1	46.90	0	0.00	47.00	1	2,676	0.04%
2021/03/19	2	47.05	1	47.00	47.05	1	2,686	0.04%
2021/03/18	0	0.00	1	47.50	47.45	-1	2,684	-0.04%
2021/03/16	9	47.74	6	47.71	47.55	3	2,723	0.11%
2021/03/12	3	46.25	0	0.00	46.05	3	2,647	0.11%
2021/03/11	23	46.54	0	0.00	46.65	23	2,776	0.83%
2021/03/10	1	46.10	4	47.10	47.40	-3	2,775	-0.11%
2021/03/09	0	0.00	2	45.80	45.75	-2	2,732	-0.07%
2021/03/05	0	0.00	1	45.25	45.05	-1	2,746	-0.04%
2021/03/04	3	45.35	4	46.00	45.35	-1	2,773	-0.04%
2021/03/02	2	45.75	2	46.60	45.30	0	2,723	0.00%
2021/02/25	0	0.00	1	45.20	45.05	-1	2,762	-0.04%
2021/02/24	0	0.00	2	44.83	44.55	-2	2,748	-0.07%
2021/02/23	0	0.00	4	44.78	44.90	-4	2,747	-0.15%
2021/02/22	0	0.00	4	44.18	44.15	-4	2,748	-0.15%
2021/02/19	0	0.00	5	43.25	43.55	-5	2,722	-0.18%
2021/02/18	2	42.20	0.1	42.60	42.60	1.9	2,709	0.07%
2021/02/17	2	42.20	0	0.00	42.20	2	2,696	0.07%
2021/02/05	1	41.80	1	41.90	41.95	0	2,731	0.00%
2021/02/03	0	0.00	4	41.00	41.00	-4	2,785	-0.14%
2021/02/02	2	41.05	3	42.17	41.00	-1	2,880	-0.03%
2021/01/29	1	41.15	1	42.30	41.00	0	3,053	0.00%
2021/01/26	1	41.60	1	42.65	41.65	0	3,121	0.00%
2021/01/25	0	0.00	2	42.00	42.00	-2	3,093	-0.06%
2021/01/21	2	40.65	4	41.05	41.15	-2	3,093	-0.06%
2021/01/20	9	41.64	0	0.00	41.05	9	3,085	0.29%
2021/01/19	1	42.85	1	43.30	43.05	0	3,055	0.00%
2021/01/18	3	43.10	0	0.00	43.05	3	3,073	0.10%
2021/01/15	2	44.05	0	0.00	44.10	2	3,052	0.07%
2021/01/13	1	44.75	1	44.35	44.50	0	2,993	0.00%
2021/01/12	0	0.00	1	45.20	44.25	-1	2,974	-0.03%
2021/01/11	0	0.00	4	44.59	44.80	-4	2,933	-0.14%
2021/01/08	1	44.35	0	0.00	43.75	1	2,910	0.03%
2021/01/06	3	43.83	0	0.00	43.55	3	2,879	0.10%
2021/01/05	0	0.00	3	44.52	44.55	-3	2,817	-0.11%
2020/12/31	0	0.00	1	43.40	43.35	-1	2,778	-0.04%
2020/12/29	0	0.00	7	42.95	42.85	-7	2,763	-0.25%
2020/12/28	0	0.00	35	43.03	43.40	-35	2,749	-1.27%
2020/12/25	1	43.10	1	43.10	43.00	0	2,737	0.00%
2020/12/23	36	42.65	0	0.00	42.55	36	2,714	1.33%
2020/12/22	1	42.85	0	0.00	42.10	1	2,736	0.04%
2020/12/21	1	41.65	1	42.60	42.65	0	2,747	0.00%
2020/12/18	1	42.45	0	0.00	42.30	1	2,735	0.04%
2020/12/17	0	0.00	3	42.80	42.85	-3	2,738	-0.11%
2020/12/16	3	43.60	1	43.60	43.35	2	2,738	0.07%
2020/12/15	2	44.10	1	43.15	43.15	1	2,734	0.04%
2020/12/11	4	43.30	0	0.00	43.75	4	2,696	0.15%
2020/12/10	10	44.76	2	45.18	44.70	8	2,658	0.30%
2020/12/09	0	0.00	3	46.32	46.00	-3	2,599	-0.12%
2020/12/08	1	46.70	0	0.00	45.75	1	2,577	0.04%
2020/12/07	2	46.95	2	46.30	46.70	0	2,543	0.00%
2020/12/04	0	0.00	2	45.00	45.40	-2	2,382	-0.08%
2020/12/03	0	0.00	1	44.25	43.85	-1	2,345	-0.04%
2020/12/02	0	0.00	2	43.70	43.60	-2	2,418	-0.08%
2020/12/01	0	0.00	5	43.65	43.80	-5	2,532	-0.20%
2020/11/26	1	42.75	0	0.00	42.40	1	2,714	0.04%
2020/11/24	2	43.40	0	0.00	43.40	2	2,814	0.07%
2020/11/20	0	0.00	1	42.50	42.50	-1	2,711	-0.04%
2020/11/19	2	42.68	2	43.00	42.50	0	2,680	0.00%
2020/11/17	0	0.00	3	41.88	42.00	-3	2,598	-0.12%
2020/11/13	2	41.75	2	41.95	41.75	0	2,744	0.00%
2020/11/12	0	0.00	1	41.45	41.45	-1	2,788	-0.04%
2020/11/11	0	0.00	1	42.25	42.25	-1	2,796	-0.04%
2020/11/10	0	0.00	25	42.26	42.00	-25	2,788	-0.90%
2020/11/09	25	42.00	5	42.26	41.70	20	2,744	0.73%
2020/11/06	1	41.80	8	41.61	41.85	-7	2,629	-0.27%
2020/11/05	0	0.00	2	40.88	40.75	-2	2,578	-0.08%
2020/11/03	2	40.85	0	0.00	40.50	2	2,676	0.07%
2020/11/02	0	0.00	1	39.40	39.75	-1	2,768	-0.04%
2020/10/30	0	0.00	1	40.30	39.55	-1	2,871	-0.03%
2020/10/27	1	40.40	1	40.45	40.30	0	2,864	0.00%
2020/10/23	1	39.60	2	39.43	39.45	-1	2,813	-0.04%
2020/10/19	1	39.50	0	0.00	39.30	1	2,917	0.03%
2020/10/15	2	39.05	0	0.00	38.85	2	2,895	0.07%
2020/10/14	0	0.00	12	38.90	38.85	-12	2,901	-0.41%
2020/10/12	0	0.00	2	38.50	38.35	-2	3,055	-0.07%
2020/10/07	0	0.00	1	38.40	38.40	-1	3,132	-0.03%
2020/09/29	2	37.78	0	0.00	37.50	2	3,416	0.06%
2020/09/28	1	37.45	0	0.00	37.35	1	3,503	0.03%
2020/09/25	1	36.60	0	0.00	37.05	1	3,597	0.03%
2020/09/21	2	39.45	0	0.00	39.25	2	3,616	0.06%
2020/09/18	1	40.10	0	0.00	39.95	1	3,611	0.03%
2020/09/16	2	40.05	2	39.70	39.60	0	3,610	0.00%
2020/09/15	0	0.00	1	39.60	39.80	-1	3,606	-0.03%
2020/09/11	4	39.65	0	0.00	39.15	4	3,630	0.11%
2020/09/09	1	40.60	4	40.33	40.35	-3	3,577	-0.08%
2020/09/08	4	40.48	0	0.00	40.20	4	3,557	0.11%
2020/09/07	6	41.78	0	0.00	41.60	6	3,515	0.17%
2020/09/04	4	41.59	59	41.44	42.70	-55	3,435	-1.60%
2020/09/03	54	42.26	10	41.73	41.90	44	3,382	1.30%
2020/09/02	3	40.18	0	0.00	40.05	3	3,205	0.09%
2020/09/01	6	40.03	7	40.05	40.30	-1	3,240	-0.03%
2020/08/31	26	40.36	9	40.39	40.45	17	3,253	0.52%
2020/08/28	0	0.00	1	38.60	38.95	-1	3,135	-0.03%
2020/08/27	0	0.00	1	38.65	38.55	-1	3,153	-0.03%
2020/08/25	2	38.53	1	38.70	38.70	1	3,152	0.03%
2020/08/21	1	37.90	0	0.00	38.15	1	3,150	0.03%
2020/08/20	3	37.92	1	38.25	37.30	2	3,144	0.06%
2020/08/19	3	40.55	3	40.42	39.55	0	3,058	0.00%
2020/08/18	1	40.15	3	40.05	40.10	-2	2,961	-0.07%
2020/08/17	4	39.40	0	0.00	39.35	4	2,871	0.14%
2020/08/13	0	0.00	1	39.00	39.25	-1	2,801	-0.04%
2020/08/12	0	0.00	4	38.96	38.85	-4	2,743	-0.15%
2020/08/11	0	0.00	1	39.00	39.15	-1	2,715	-0.04%
2020/08/07	0	0.00	6	39.01	39.25	-6	2,659	-0.23%
2020/08/06	12	39.17	12	38.45	38.70	0	2,595	0.00%
2020/08/05	0	0.00	1	38.00	38.15	-1	2,456	-0.04%
2020/08/03	1	36.30	0	0.00	36.10	1	2,385	0.04%
2020/07/31	3	35.55	0	0.00	35.80	3	2,378	0.13%
2020/07/29	8	34.75	1	34.65	34.65	7	2,419	0.29%
2020/07/28	3	35.15	0	0.00	34.25	3	2,427	0.12%
2020/07/27	1	35.95	0	0.00	35.90	1	2,417	0.04%
2020/07/23	0	0.00	5	37.35	37.40	-5	2,412	-0.21%
2020/07/21	0	0.00	6	37.54	37.50	-6	2,410	-0.25%
2020/07/20	5	37.35	0	0.00	37.40	5	2,411	0.21%
2020/07/17	1	37.70	0	0.00	37.65	1	2,426	0.04%
2020/07/16	19	38.52	20	38.42	38.00	-1	2,412	-0.04%
2020/07/15	1	37.30	10	37.80	37.30	-9	2,293	-0.39%
2020/07/14	1	37.60	0	0.00	37.65	1	2,279	0.04%
2020/07/13	3	37.67	12	37.38	38.30	-9	2,248	-0.40%
2020/07/09	0	0.00	12	38.67	38.00	-12	2,233	-0.54%
2020/07/08	0	0.00	1	40.20	40.20	-1	2,138	-0.05%
2020/07/07	2	40.45	0	0.00	40.10	2	2,056	0.10%
2020/07/06	10	39.60	0	0.00	40.35	10	2,010	0.50%
2020/07/02	1	38.95	0	0.00	38.95	1	1,972	0.05%
2020/06/30	0	0.00	1	37.95	37.85	-1	1,944	-0.05%
2020/06/24	0	0.00	1	38.05	38.00	-1	1,931	-0.05%
2020/06/22	2	37.75	0	0.00	37.70	2	1,949	0.10%
2020/06/19	9	38.23	2	38.00	37.70	7	1,968	0.36%
2020/06/18	13	37.48	0	0.00	37.65	13	1,963	0.66%
2020/06/17	3	37.45	4.1	37.55	37.40	-1.1	1,955	-0.06%
2020/06/16	0	0.00	6	37.26	37.50	-6	1,981	-0.30%
2020/06/11	4	38.33	2	38.30	38.20	2	2,092	0.10%
2020/06/10	10	38.98	5	39.06	38.85	5	2,073	0.24%
2020/06/08	0	0.00	2	38.65	38.65	-2	2,085	-0.10%
2020/06/05	1	38.80	1	38.15	38.80	0	2,038	0.00%
2020/06/04	0	0.00	1	37.60	37.60	-1	1,977	-0.05%
2020/06/03	2	37.25	1	37.25	37.25	1	1,981	0.05%
2020/05/26	1	36.25	0	0.00	36.25	1	1,944	0.05%
2020/05/25	2	35.60	0	0.00	36.10	2	1,953	0.10%
2020/05/20	2	36.40	0	0.00	36.40	2	1,974	0.10%
2020/05/13	3	36.85	0	0.00	36.90	3	1,985	0.15%
2020/05/12	7	37.01	0	0.00	37.15	7	1,965	0.36%
2020/05/11	1	37.10	0	0.00	37.25	1	1,964	0.05%
2020/05/06	3	37.30	0	0.00	37.30	3	1,921	0.16%
2020/05/04	1	36.65	0	0.00	36.50	1	1,899	0.05%
2020/04/29	2	36.90	0	0.00	36.95	2	1,895	0.11%
2020/04/24	0	0.00	2	35.65	35.50	-2	1,887	-0.11%
2020/04/16	0	0.00	1	35.00	35.25	-1	1,874	-0.05%
2020/04/15	0	0.00	6	35.76	35.20	-6	1,867	-0.32%
2020/04/13	2	33.65	0	0.00	33.65	2	1,898	0.11%
2020/04/08	6	33.38	15	33.38	33.50	-9	2,052	-0.44%
2020/04/06	0	0.00	5	30.30	30.50	-5	2,106	-0.24%
2020/04/01	0	0.00	1	30.35	30.35	-1	2,111	-0.05%
2020/03/31	0	0.00	1	29.80	29.85	-1	2,100	-0.05%
2020/03/27	5	29.60	1	29.55	29.55	4	2,127	0.19%
2020/03/26	1	29.40	0	0.00	29.80	1	2,147	0.05%
2020/03/25	0	0.00	2	29.60	29.60	-2	2,303	-0.09%
2020/03/24	0	0.00	2	28.73	28.70	-2	2,308	-0.09%
2020/03/20	2	28.45	0	0.00	28.40	2	2,326	0.09%
2020/03/19	2	26.00	1	27.05	25.90	1	2,334	0.04%
2020/03/18	1	28.75	0	0.00	28.60	1	2,311	0.04%
2020/03/17	12	29.27	3	28.80	28.65	9	2,324	0.39%
2020/03/16	10	29.20	0	0.00	28.50	10	2,293	0.44%
2020/03/13	0	0.00	1	28.50	29.25	-1	2,295	-0.04%
2020/03/12	7	31.71	0	0.00	31.60	7	2,293	0.31%
2020/03/11	2	35.05	0	0.00	35.00	2	2,325	0.09%
2020/03/10	2	35.55	0	0.00	35.55	2	2,327	0.09%
2020/03/09	2	36.53	0	0.00	35.90	2	2,368	0.08%
2020/03/06	2	37.40	0	0.00	37.40	2	2,377	0.08%
2020/03/02	1	37.40	0	0.00	37.40	1	2,369	0.04%
2020/02/27	7	38.43	0	0.00	37.75	7	2,381	0.29%
2020/02/26	1	38.80	1	38.70	38.70	0	2,367	0.00%
2020/02/25	2	38.58	2	39.35	39.40	0	2,350	0.00%
2020/02/21	0	0.00	1	39.20	39.10	-1	2,322	-0.04%
2020/02/19	1	39.15	1	39.20	39.20	0	2,312	0.00%
2020/02/18	0	0.00	3	39.18	38.95	-3	2,309	-0.13%
2020/02/17	0	0.00	2	38.65	38.70	-2	2,289	-0.09%
2020/02/12	0	0.00	2	38.45	38.35	-2	2,313	-0.09%
2020/02/10	1	36.65	1	36.85	37.00	0	2,313	0.00%
2020/02/07	5	37.55	0	0.00	37.50	5	2,319	0.22%
2020/02/05	2	38.18	0	0.00	38.00	2	2,314	0.09%
2020/02/04	1	38.35	0	0.00	38.70	1	2,318	0.04%
2020/02/03	6	36.26	2	37.00	37.10	4	2,340	0.17%
2020/01/31	5	38.80	0	0.00	38.50	5	2,324	0.22%
2020/01/30	5	39.48	0	0.00	38.50	5	2,327	0.21%
2020/01/17	2	42.70	0	0.00	42.65	2	2,289	0.09%
2020/01/14	1	42.95	0	0.00	43.40	1	2,302	0.04%
2020/01/13	3	42.57	0	0.00	42.35	3	2,339	0.13%
2020/01/10	1	42.95	0	0.00	42.80	1	2,357	0.04%
2020/01/09	1	43.25	0	0.00	43.00	1	2,356	0.04%
2020/01/07	1	43.00	0	0.00	43.15	1	2,344	0.04%
2020/01/06	0	0.00	1	44.15	44.00	-1	2,279	-0.04%
2020/01/03	1	44.00	4	44.33	44.30	-3	2,241	-0.13%
2019/12/31	0	0.00	1	44.20	44.05	-1	2,082	-0.05%
2019/12/30	4	44.54	0	0.00	44.65	4	2,044	0.20%
2019/12/26	8	43.50	0	0.00	42.75	8	1,943	0.41%
2019/12/25	2	42.95	1	42.85	42.90	1	2,025	0.05%
2019/12/24	0	0.00	2	42.85	42.90	-2	2,020	-0.10%
2019/12/23	7	42.42	1	42.30	42.15	6	2,006	0.30%
2019/12/20	14	44.04	39	44.74	43.35	-25	1,974	-1.27%
2019/12/18	1	43.25	3	43.67	43.85	-2	1,777	-0.11%
2019/12/17	0	0.00	1	43.10	43.15	-1	1,746	-0.06%
2019/12/16	0	0.00	3	43.02	43.40	-3	1,719	-0.17%
2019/12/13	0	0.00	1	42.75	42.50	-1	1,681	-0.06%
2019/12/11	1	42.35	2	42.33	42.30	-1	1,612	-0.06%
2019/12/10	0	0.00	2	41.78	42.10	-2	1,579	-0.13%
2019/12/09	4	42.03	3	41.95	41.70	1	1,550	0.06%
2019/12/06	0	0.00	1	41.40	41.65	-1	1,494	-0.07%
2019/12/05	5	40.55	0	0.00	40.25	5	1,436	0.35%
2019/12/04	3	40.55	2	40.60	40.40	1	1,471	0.07%
2019/12/03	0	0.00	3	39.93	40.15	-3	1,441	-0.21%
2019/12/02	1	39.35	0	0.00	39.35	1	1,401	0.07%
2019/11/28	0	0.00	1.5	40.02	39.80	-1.5	1,418	-0.10%
2019/11/25	0	0.00	4	38.85	39.25	-4	1,444	-0.28%
2019/11/15	1	39.25	0	0.00	38.85	1	1,482	0.07%
2019/11/14	1	39.00	0	0.00	39.15	1	1,486	0.07%
2019/11/13	2	39.40	0	0.00	39.30	2	1,499	0.13%
2019/11/11	2	39.13	0	0.00	38.60	2	1,525	0.13%
2019/11/08	0	0.00	1	39.55	39.60	-1	1,507	-0.07%
2019/11/07	4	39.60	0	0.00	39.50	4	1,522	0.26%
2019/11/06	3	39.87	0	0.00	39.55	3	1,513	0.20%
2019/11/01	1	39.85	0	0.00	40.10	1	1,513	0.07%
2019/10/31	1	39.75	1	40.10	40.90	0	1,505	0.00%
2019/10/30	1	39.65	1	40.00	40.15	0	1,471	0.00%
2019/10/25	0	0.00	0.4	41.30	41.20	-0.4	1,472	-0.03%
2019/10/24	0	0.00	2	41.53	41.60	-2	1,460	-0.14%
2019/10/21	3	41.22	0	0.00	41.35	3	1,426	0.21%
2019/10/15	1	40.15	0	0.00	39.95	1	1,370	0.07%
2019/10/14	0	0.00	0.1	40.00	40.10	-0.1	1,363	-0.01%
2019/10/07	0	0.00	1	40.25	40.10	-1	1,359	-0.07%
2019/10/01	1	40.75	4	40.68	40.90	-3	1,644	-0.18%
2019/09/25	0.2	39.05	0	0.00	38.80	0.2	1,637	0.01%
2019/09/23	1	39.80	0	0.00	39.85	1	1,670	0.06%
2019/09/18	0	0.00	2	39.60	39.50	-2	1,726	-0.12%
2019/09/16	1	39.15	0	0.00	39.15	1	1,746	0.06%
2019/09/09	2	39.55	0	0.00	39.65	2	1,939	0.10%
2019/09/06	2.1	41.00	0	0.00	40.60	2.1	1,926	0.11%
2019/09/05	2	42.55	0	0.00	42.05	2	1,903	0.11%
2019/09/04	0	0.00	1	41.90	41.85	-1	1,947	-0.05%
2019/09/03	1	41.85	0	0.00	41.65	1	1,960	0.05%
2019/08/30	0	0.00	3	41.90	41.40	-3	1,962	-0.15%
2019/08/21	1	41.45	0.3	41.35	41.35	0.7	1,959	0.04%
2019/08/16	0	0.00	2	41.05	41.00	-2	1,981	-0.10%
2019/08/15	1	39.60	1	40.00	40.30	0	1,971	0.00%
2019/08/14	1	40.85	2	41.05	40.85	-1	1,973	-0.05%
2019/08/08	0	0.00	1	38.90	38.85	-1	1,975	-0.05%
2019/08/06	0	0.00	1	39.55	39.45	-1	1,996	-0.05%
2019/08/05	1	39.80	1	39.90	39.55	0	2,017	0.00%
2019/08/01	0	0.00	2	41.30	41.30	-2	2,063	-0.10%
2019/07/31	1	41.60	1	41.70	41.75	0	2,083	0.00%
2019/07/29	0	0.00	1	42.35	42.25	-1	2,081	-0.05%
2019/07/24	0	0.00	2	42.13	41.55	-2	2,117	-0.09%
2019/07/23	0	0.00	1	41.40	41.70	-1	2,189	-0.05%
2019/07/19	2	41.03	1	41.50	41.00	1	2,238	0.04%
2019/07/18	2	41.18	2	41.45	40.95	0	2,274	0.00%
2019/07/17	3	41.73	2	41.83	41.70	1	2,295	0.04%
2019/07/16	0	0.00	3	42.20	42.25	-3	2,368	-0.13%
2019/07/15	1	41.55	1	41.75	41.75	0	2,528	0.00%
2019/07/09	9.2	42.07	2	42.60	41.80	7.2	3,143	0.23%
2019/07/08	0	0.00	6	46.36	46.50	-6	3,069	-0.20%
2019/07/05	6	46.25	0	0.00	46.00	6	3,050	0.20%
2019/07/04	6	45.68	6	45.78	46.05	0	3,035	0.00%
2019/07/03	15	45.13	2	45.20	44.95	13	3,051	0.43%
2019/07/01	2	45.20	0	0.00	45.15	2	3,094	0.06%
2019/06/26	0.2	44.05	0	0.00	44.00	0.2	3,467	0.00%
2019/06/25	1	44.90	0	0.00	44.20	1	3,672	0.03%
2019/06/24	0	0.00	1	44.50	44.80	-1	3,698	-0.03%
2019/06/21	2	44.55	0	0.00	44.20	2	3,702	0.05%
2019/06/20	0	0.00	30	44.72	44.60	-30	3,710	-0.81%
2019/06/19	15	43.80	2	43.80	43.90	13	3,704	0.35%
2019/06/18	3	43.70	15	44.53	43.90	-12	3,689	-0.33%
2019/06/17	31	43.98	1	43.65	44.20	30	3,652	0.82%
2019/06/14	1	42.75	0	0.00	42.30	1	3,625	0.03%
2019/06/13	1	42.20	0	0.00	42.30	1	3,633	0.03%
2019/06/12	1	44.10	0	0.00	43.40	1	3,652	0.03%
2019/06/10	0	0.00	1	42.10	42.60	-1	3,723	-0.03%
2019/06/05	2	42.25	0	0.00	42.20	2	3,763	0.05%
2019/05/29	1	42.10	1	42.00	42.00	0	4,130	0.00%
2019/05/27	0.1	41.90	0	0.00	41.80	0.1	4,296	0.00%
2019/05/23	2	41.80	1	41.80	41.80	1	4,391	0.02%
2019/05/15	2	44.75	0	0.00	45.40	2	4,949	0.04%
2019/05/14	4	42.88	0	0.00	44.50	4	5,093	0.08%
2019/05/13	1	44.30	0	0.00	44.30	1	5,210	0.02%
2019/05/09	1	46.45	0	0.00	46.30	1	5,301	0.02%
2019/05/07	4	47.00	0	0.00	46.80	4	5,398	0.07%
2019/05/06	2	47.05	0	0.00	46.65	2	5,445	0.04%
2019/05/03	2	47.80	2	47.75	48.00	0	5,453	0.00%
2019/05/02	0	0.00	0	48.10	48.05	0	5,454	0.00%
2019/04/30	1	47.40	1	46.65	47.60	0	5,452	0.00%
2019/04/29	3.1	47.27	2	49.20	47.00	1.1	5,443	0.02%
2019/04/26	2	49.80	1	49.95	49.35	1	5,378	0.02%
2019/04/25	0	0.00	2	50.35	50.40	-2	5,380	-0.04%
2019/04/24	0	0.00	1	51.20	50.40	-1	5,410	-0.02%
2019/04/23	1	50.90	0	0.00	51.00	1	5,414	0.02%
2019/04/22	0	0.00	1	51.10	50.40	-1	5,390	-0.02%
2019/04/19	1	53.00	0	0.00	51.50	1	5,344	0.02%
2019/04/18	10	53.65	11	54.15	51.90	-1	5,217	-0.02%
2019/04/17	0	0.00	2	51.95	52.10	-2	4,912	-0.04%
2019/04/15	1	52.00	1	51.70	50.80	0	4,788	0.00%
2019/04/12	10	50.90	10	50.40	51.20	0	4,768	0.00%
2019/04/11	0	0.00	4	51.60	50.50	-4	4,731	-0.08%
2019/04/10	0	0.00	2	50.50	50.80	-2	4,659	-0.04%
2019/04/09	5	50.00	4	49.94	50.40	1	4,635	0.02%
2019/04/08	1	49.75	1	50.20	49.60	0	4,577	0.00%
2019/04/03	1	49.75	1	49.50	49.90	0	4,572	0.00%
2019/04/02	2	49.20	0	0.00	49.20	2	4,554	0.04%
2019/04/01	2	50.10	0	0.00	49.55	2	4,514	0.04%
2019/03/29	10	51.35	29	51.71	51.00	-19	4,422	-0.43%
2019/03/28	27	50.09	12	50.20	50.20	15	4,217	0.36%
2019/03/27	6	48.87	0	0.00	49.10	6	4,070	0.15%
2019/03/26	0	0.00	3	48.23	47.95	-3	4,058	-0.07%
2019/03/25	1	47.80	5	47.75	47.95	-4	4,079	-0.10%
2019/03/22	1	48.30	1	48.55	48.85	0	4,131	0.00%
2019/03/21	0	0.00	20	48.13	48.00	-20	4,149	-0.48%
2019/03/20	1	48.10	2	47.95	48.15	-1	4,213	-0.02%
2019/03/19	0	0.00	1	47.65	47.70	-1	4,255	-0.02%
2019/03/18	4	47.85	0	0.00	47.80	4	4,279	0.09%
2019/03/13	1	47.60	0	0.00	47.35	1	4,420	0.02%
2019/03/12	1	49.10	0	0.00	48.45	1	4,427	0.02%
2019/03/11	0	0.00	2	48.60	48.60	-2	4,576	-0.04%
2019/03/08	2	48.95	0	0.00	48.95	2	4,900	0.04%
2019/03/07	2	49.43	0	0.00	48.90	2	5,053	0.04%
2019/03/05	9	50.81	9	50.17	49.40	0	5,330	0.00%
2019/03/04	2	49.80	3	49.85	49.95	-1	5,322	-0.02%
2019/02/27	1	46.75	37	47.40	48.60	-36	5,299	-0.68%
2019/02/26	0	0.00	5	48.40	48.30	-5	5,304	-0.09%
2019/02/22	5	49.75	0	0.00	49.25	5	5,642	0.09%
2019/02/21	0	0.00	3	50.00	49.65	-3	5,740	-0.05%
2019/02/20	0	0.00	4	49.25	49.45	-4	6,090	-0.07%
2019/02/19	5	48.72	6	48.70	48.20	-1	6,410	-0.02%
2019/02/15	0	0.00	2	46.30	46.30	-2	6,500	-0.03%
2019/02/13	6	46.84	17	47.19	47.50	-11	6,440	-0.17%
2019/02/12	12	46.83	11	47.74	46.30	1	6,335	0.02%
2019/02/11	9	46.29	12	45.97	46.15	-3	6,297	-0.05%
2019/01/29	5	43.81	5	44.05	43.90	0	6,405	0.00%
2019/01/28	7	43.71	9	43.87	43.85	-2	6,408	-0.03%
2019/01/25	3	43.00	7	42.81	42.65	-4	6,668	-0.06%
2019/01/24	3	42.67	8	42.96	42.25	-5	6,838	-0.07%
2019/01/23	2	41.70	0	0.00	42.30	2	6,947	0.03%
2019/01/21	6	42.50	0	0.00	42.45	6	7,070	0.08%
2019/01/18	0	0.00	2	41.88	42.05	-2	7,145	-0.03%
2019/01/17	3	42.03	0	0.00	41.45	3	7,253	0.04%
2019/01/16	5	42.11	9	42.33	42.50	-4	7,284	-0.05%
2019/01/15	6	42.09	3	41.72	42.00	3	7,408	0.04%
2019/01/14	2	40.95	3	41.22	41.30	-1	7,474	-0.01%
2019/01/11	3	41.33	13	41.42	40.85	-10	7,575	-0.13%
2019/01/10	3	40.83	2	41.05	40.80	1	7,608	0.01%
2019/01/09	13	42.08	5	41.88	41.50	8	7,678	0.10%
2019/01/08	1	38.90	4	39.45	39.80	-3	7,699	-0.04%
2019/01/07	1	38.85	3	39.02	39.00	-2	7,804	-0.03%
2019/01/04	1	37.50	1	37.65	37.70	0	8,013	0.00%
2019/01/03	2	38.78	3	39.15	38.50	-1	8,106	-0.01%
2019/01/02	3	39.07	2	39.10	38.90	1	8,227	0.01%
2018/12/28	1	39.25	3	39.60	39.25	-2	8,464	-0.02%
2018/12/27	4	39.65	0	0.00	39.35	4	8,678	0.05%
2018/12/26	2	39.38	0	0.00	38.70	2	8,713	0.02%
2018/12/25	2	38.78	1	38.95	39.15	1	8,747	0.01%
2018/12/24	0	0.00	2	39.85	40.00	-2	8,822	-0.02%
2018/12/22	3	39.38	2	39.58	39.30	1	8,865	0.01%
2018/12/21	6	39.25	10	38.91	40.10	-4	8,977	-0.04%
2018/12/20	5	40.19	16	39.39	39.25	-11	9,028	-0.12%
2018/12/19	6	41.61	5	41.82	41.25	1	9,063	0.01%
2018/12/18	3	41.42	0	0.00	41.15	3	9,120	0.03%
2018/12/17	3	42.83	3	43.35	42.35	0	9,208	0.00%
2018/12/14	4	41.83	8	42.51	43.40	-4	9,231	-0.04%
2018/12/13	9	42.24	5	42.56	42.10	4	9,257	0.04%
2018/12/12	3	42.27	2	42.33	42.15	1	9,320	0.01%
2018/12/11	2	41.10	3	41.42	41.20	-1	9,419	-0.01%
2018/12/10	5	41.22	10	40.93	41.00	-5	9,549	-0.05%
2018/12/07	4	42.06	6	42.52	42.40	-2	9,581	-0.02%
2018/12/06	24	41.89	15	40.77	41.35	9	9,661	0.09%
2018/12/05	6	43.86	14	43.72	43.70	-8	9,644	-0.08%
2018/12/04	20	46.10	11	45.72	45.30	9	9,765	0.09%
2018/12/03	8	45.59	47	46.06	46.00	-39	9,903	-0.39%
2018/11/30	18	43.05	6	43.50	42.85	12	9,702	0.12%
2018/11/29	10	43.81	9	43.83	42.60	1	9,660	0.01%
2018/11/28	6	43.17	17	43.06	43.35	-11	9,822	-0.11%
2018/11/27	5	41.80	1	42.40	42.70	4	10,097	0.04%
2018/11/26	3	41.53	6	41.80	41.90	-3	10,169	-0.03%
2018/11/23	5	41.83	2	41.88	40.95	3	10,650	0.03%
2018/11/22	3	43.33	3	42.92	42.20	0	11,237	0.00%
2018/11/21	26	43.66	26	43.92	43.45	0	11,316	0.00%
2018/11/20	31	42.93	12	43.08	42.85	19	11,248	0.17%
2018/11/19	36	43.12	52	43.14	43.35	-16	11,244	-0.14%
2018/11/16	10	41.72	9.1	40.35	42.45	0.9	10,913	0.01%
2018/11/15	4	38.45	5	38.56	38.60	-1	10,502	-0.01%
2018/11/14	4	37.81	6	38.06	38.15	-2	10,558	-0.02%
2018/11/13	3	35.28	8	35.23	36.30	-5	10,537	-0.05%
2018/11/12	12	36.62	2	36.70	36.50	10	10,744	0.09%
2018/11/09	8	37.80	3	37.77	37.90	5	10,946	0.05%
2018/11/08	12	38.48	11	38.50	37.60	1	11,142	0.01%
2018/11/07	10	37.88	5	38.03	38.20	5	11,387	0.04%
2018/11/06	4	37.31	8	38.44	36.55	-4	11,635	-0.03%
2018/11/05	2	38.13	4	38.24	38.30	-2	11,813	-0.02%
2018/11/02	14	39.15	17	39.42	38.50	-3	12,206	-0.02%
2018/11/01	5	38.09	12	37.69	38.00	-7	12,109	-0.06%
2018/10/31	17	35.73	10	35.59	35.60	7	12,270	0.06%
2018/10/30	8	34.34	1	34.80	33.80	7	12,463	0.06%
2018/10/29	4	34.73	3	34.97	34.90	1	12,819	0.01%
2018/10/26	33	34.71	14	34.59	34.35	19	13,108	0.14%
2018/10/25	4	34.50	21	35.20	34.30	-17	13,319	-0.13%
2018/10/24	6	37.31	13	37.31	37.20	-7	13,823	-0.05%
2018/10/23	11	38.35	16	38.34	37.20	-5	14,375	-0.03%
2018/10/22	5	37.20	5	37.39	38.20	0	14,660	0.00%
2018/10/19	7	35.88	6	36.30	36.25	1	14,996	0.01%
2018/10/18	4	38.20	12	38.18	38.20	-8	15,189	-0.05%
2018/10/17	11	39.09	9	38.78	37.95	2	15,515	0.01%
2018/10/16	2	38.80	4	39.23	38.70	-2	15,752	-0.01%
2018/10/15	9	38.08	3	38.82	38.10	6	16,077	0.04%
2018/10/12	8	38.16	15	37.76	38.00	-7	16,424	-0.04%
2018/10/11	9	35.92	9	36.28	35.65	0	16,551	0.00%
2018/10/09	4	39.60	10	39.36	39.60	-6	16,632	-0.04%
2018/10/08	18	38.56	11	38.49	38.70	7	16,608	0.04%
2018/10/05	7	42.71	2	43.03	40.55	5	16,636	0.03%
2018/10/04	5	44.70	9	45.06	44.50	-4	16,728	-0.02%
2018/10/03	1	45.25	1	46.10	44.85	0	16,756	0.00%
2018/10/02	3	45.57	4	46.33	45.45	-1	16,880	-0.01%
2018/10/01	1	45.20	2	45.60	45.50	-1	16,997	-0.01%
2018/09/28	2	44.60	2	45.05	44.70	0	17,123	0.00%
2018/09/27	11	45.18	2	45.30	44.55	9	17,100	0.05%
2018/09/26	10	47.12	5	47.40	46.65	5	17,279	0.03%
2018/09/25	5	47.07	6	47.84	47.15	-1	17,431	-0.01%
2018/09/21	13	47.17	5	47.20	47.45	8	17,599	0.05%
2018/09/20	9	46.17	24	46.46	46.30	-15	17,626	-0.09%
2018/09/19	7	46.43	8	46.32	45.90	-1	17,739	-0.01%
2018/09/18	17	46.84	1	47.90	46.20	16	18,029	0.09%
2018/09/17	4	47.93	6	47.88	47.50	-2	18,147	-0.01%
2018/09/14	13	47.06	13	47.36	47.20	0	18,202	0.00%
2018/09/13	2	46.90	2	46.30	45.30	0	18,300	0.00%
2018/09/12	8.5	46.40	7	46.75	46.20	1.5	18,486	0.01%
2018/09/11	1	47.65	16	47.29	47.95	-15	18,890	-0.08%
2018/09/10	5	47.30	6	47.00	46.90	-1	19,253	-0.01%
2018/09/07	42.1	48.03	42	48.47	48.00	0.1	19,522	0.00%
2018/09/06	9	51.79	7	51.90	51.40	2	19,801	0.01%
2018/09/05	9	51.81	11	52.17	51.70	-2	20,055	-0.01%
2018/09/04	43	52.70	31	52.32	52.50	12	20,382	0.06%
2018/09/03	47.5	55.07	58	54.36	53.20	-10.5	20,383	-0.05%
2018/08/31	19	58.65	7	59.11	59.10	12	20,235	0.06%
2018/08/30	31	58.75	36	58.99	59.50	-5	20,644	-0.02%
2018/08/29	48	57.58	26	57.79	58.60	22	20,528	0.11%
2018/08/28	13	54.82	10	54.13	53.70	3	20,044	0.01%
2018/08/27	16	53.14	13	53.51	53.60	3	20,136	0.01%
2018/08/24	11	51.36	5	51.48	51.20	6	20,142	0.03%
2018/08/23	4	51.50	9	51.36	50.90	-5	20,315	-0.02%
2018/08/22	7	52.93	6	52.73	52.80	1	20,443	0.00%
2018/08/21	7	53.33	9	53.41	53.30	-2	20,954	-0.01%
2018/08/20	7	52.54	8	52.43	53.10	-1	21,048	0.00%
2018/08/17	11	53.61	8	53.01	51.70	3	21,292	0.01%
2018/08/16	3	52.40	6	52.12	53.00	-3	21,414	-0.01%
2018/08/15	15	51.94	20	51.56	50.90	-5	21,712	-0.02%
2018/08/14	32	53.75	15	53.38	53.00	17	21,833	0.08%
2018/08/13	11	52.82	12	51.63	53.00	-1	21,720	0.00%
2018/08/10	13	55.34	33	54.83	54.70	-20	21,906	-0.09%
2018/08/09	69	56.21	77	55.93	57.20	-8	22,026	-0.04%
2018/08/08	6	55.30	2	55.25	54.00	4	21,777	0.02%
2018/08/07	9	56.86	5	56.78	57.00	4	21,945	0.02%
2018/08/06	14	55.79	3	55.93	56.10	11	21,671	0.05%
2018/08/03	4	53.23	9	54.60	55.10	-5	21,681	-0.02%
2018/08/02	12	54.18	9	52.30	52.60	3	21,360	0.01%
2018/08/01	12	56.02	17	55.89	56.30	-5	21,195	-0.02%
2018/07/31	71	56.39	47	56.15	55.00	24	21,293	0.11%
2018/07/30	61	59.51	46	61.21	56.90	15	21,006	0.07%
2018/07/27	26	61.70	12	61.18	63.20	14	20,592	0.07%
2018/07/26	22	60.52	17	61.11	59.50	5	20,199	0.02%
2018/07/25	7	58.11	5	59.28	60.50	2	19,772	0.01%
2018/07/24	39	59.03	23	59.27	59.30	16	19,543	0.08%
2018/07/23	40	57.65	21	57.25	58.40	19	19,192	0.10%
2018/07/20	12	60.87	50	58.63	57.50	-38	18,857	-0.20%
2018/07/19	23	62.30	21	61.84	62.50	2	18,399	0.01%
2018/07/18	4	65.68	2	70.05	63.10	2	17,954	0.01%
2018/07/17	4	71.00	7	72.74	70.10	-3	17,612	-0.02%
2018/07/16	21	77.27	17	76.34	74.00	4	17,421	0.02%
2018/07/13	8	79.89	7	79.44	77.40	1	17,352	0.01%
2018/07/12	12	77.78	10	78.26	79.60	2	17,118	0.01%
2018/07/11	3	75.23	3	75.53	74.10	0	16,907	0.00%
2018/07/10	16	75.96	32	75.26	75.40	-16	16,942	-0.09%
2018/07/09	6	75.43	4	74.50	74.70	2	16,812	0.01%
2018/07/06	4	71.05	10.1	70.51	71.20	-6.1	16,621	-0.04%
2018/07/04	5	79.72	14	78.49	78.00	-9	16,343	-0.06%
2018/07/03	4	84.15	9	82.16	80.30	-5	16,062	-0.03%
2018/07/02	28	83.41	4	83.20	82.00	24	15,824	0.15%
2018/06/29	6	82.58	6	81.03	81.00	0	15,564	0.00%
2018/06/28	1	81.40	0	0.00	79.50	1	15,407	0.01%
2018/06/27	7	85.30	8	85.94	81.70	-1	15,197	-0.01%
2018/06/26	6	81.42	7	81.70	83.80	-1	14,811	-0.01%
2018/06/25	2	80.95	5	81.54	79.00	-3	14,555	-0.02%
2018/06/22	4	83.50	3	83.37	82.00	1	14,376	0.01%
2018/06/21	6	85.60	6	85.23	84.80	0	14,108	0.00%
2018/06/20	12	87.60	11	87.29	83.90	1	13,863	0.01%
2018/06/19	19	90.80	18	89.84	92.50	1	13,401	0.01%
2018/06/15	82	88.52	74.5	89.45	86.20	7.5	12,909	0.06%
2018/06/14	42	86.35	62	86.66	88.40	-20	12,439	-0.16%
2018/06/13	51	82.06	42	83.32	82.50	9	11,881	0.08%
2018/06/12	24	83.97	12	83.78	81.40	12	11,487	0.10%
2018/06/11	18	78.76	18	80.17	81.20	0	10,989	0.00%
2018/06/08	5	72.44	7	74.54	73.90	-2	10,619	-0.02%
2018/06/07	23	72.35	26	72.40	72.10	-3	10,315	-0.03%
2018/06/06	3	69.97	17	70.64	71.10	-14	9,695	-0.14%
2018/06/05	10	66.42	6	64.83	64.70	4	9,274	0.04%
2018/06/04	8	68.53	11	67.45	67.00	-3	9,060	-0.03%
2018/06/01	8	65.14	10	66.38	68.40	-2	8,759	-0.02%
2018/05/31	18	69.33	5	67.68	63.50	13	8,530	0.15%
2018/05/30	6	66.00	27	66.77	67.60	-21	8,298	-0.25%
2018/05/29	61	68.92	37	68.43	68.00	24	8,049	0.30%
2018/05/28	44	65.03	24	65.13	66.10	20	7,484	0.27%
2018/05/25	8	58.56	14	59.02	60.10	-6	7,226	-0.08%
2018/05/24	5	54.64	6	55.07	54.70	-1	6,818	-0.01%
2018/05/23	2	51.65	10.2	52.69	53.60	-8.2	6,462	-0.13%
2018/05/22	5	49.73	5	50.16	50.00	0	5,898	0.00%
2018/05/21	14	47.96	14	48.39	48.60	0	5,531	0.00%
2018/05/18	39	49.55	20	48.02	47.30	19	5,303	0.36%
2018/05/17	3	47.83	2	48.95	48.70	1	4,741	0.02%
2018/05/16	6	46.63	5	47.60	47.00	1	4,302	0.02%
2018/05/15	20	47.39	21	47.73	48.40	-1	4,095	-0.02%
2018/05/14	0	0.00	6	43.93	45.00	-6	3,717	-0.16%
2018/05/11	20	39.80	20	40.81	40.95	0	3,612	0.00%
2018/05/10	8	37.21	3	36.85	37.25	5	3,268	0.15%
2018/05/09	27	36.60	6	37.33	37.80	21	3,153	0.67%
2018/05/08	20	36.77	17	36.95	37.10	3	2,984	0.10%
2018/05/07	2	34.30	120	35.57	36.70	-118	2,594	-4.55%	大賣/鉅額交易
2018/05/04	42	33.40	52	34.19	33.40	-10	2,251	-0.44%
2018/05/03	15	32.08	1	32.25	32.35	14	2,047	0.68%
2018/04/30	13	31.26	29	31.91	31.25	-16	1,998	-0.80%
2018/04/27	1	29.75	0	0.00	31.05	1	1,933	0.05%
2018/04/25	1	30.90	2	30.90	30.90	-1	1,963	-0.05%
2018/04/19	1	33.00	0	0.00	32.75	1	2,532	0.04%
2018/04/18	0	0.00	1	32.50	32.45	-1	2,504	-0.04%
2018/04/17	3	32.60	11	33.75	31.80	-8	2,501	-0.32%
2018/04/16	12	33.38	21	33.28	33.30	-9	2,483	-0.36%
2018/04/13	0	0.00	20	32.13	31.55	-20	2,435	-0.82%
2018/04/12	20	31.86	2	31.93	31.90	18	2,447	0.74%
2018/04/10	1	30.90	0	0.00	30.70	1	2,521	0.04%
2018/04/03	2	30.83	10	30.83	30.90	-8	2,640	-0.30%
2018/04/02	0	0.00	4	30.95	30.80	-4	2,670	-0.15%
2018/03/28	0	0.00	14	31.05	30.90	-14	2,788	-0.50%
2018/03/27	10	31.55	17	31.59	31.65	-7	2,814	-0.25%
2018/03/23	23	29.94	20	30.45	30.45	3	2,788	0.11%
2018/03/22	10	33.00	1.2	32.38	32.05	8.8	2,764	0.32%
2018/03/19	2	32.25	0	0.00	32.00	2	2,702	0.07%
2018/03/14	1	31.10	0	0.00	31.00	1	2,677	0.04%
2018/03/12	0	0.00	1	30.90	30.80	-1	2,771	-0.04%
2018/03/09	0	0.00	1	30.85	30.90	-1	2,818	-0.04%
2018/03/07	20	31.20	0	0.00	30.65	20	3,205	0.62%
2018/03/06	19	32.20	0	0.00	31.60	19	3,505	0.54%
2018/03/05	11	32.42	0	0.00	32.00	11	3,547	0.31%
2018/03/01	0	0.00	1	30.80	31.10	-1	3,543	-0.03%
2018/02/27	1	29.95	0	0.00	29.80	1	3,526	0.03%
2018/02/23	0	0.00	1	30.60	30.50	-1	3,597	-0.03%
2018/02/12	1	28.20	0	0.00	28.05	1	3,610	0.03%
2018/02/09	0	0.00	1	28.50	28.50	-1	3,653	-0.03%
2018/02/07	0	0.00	1	29.15	28.80	-1	3,709	-0.03%
2018/02/06	1	29.50	0	0.00	28.20	1	3,731	0.03%
2018/02/05	0	0.00	18	30.15	30.35	-18	3,722	-0.48%
2018/01/31	3	30.22	3	30.57	30.55	0	4,292	0.00%
2018/01/29	0	0.00	2	30.85	30.85	-2	4,307	-0.05%
2018/01/26	1	30.70	0	0.00	30.90	1	4,342	0.02%
2018/01/25	0	0.00	35	31.15	31.10	-35	4,329	-0.81%
2018/01/24	10	31.63	0	0.00	31.50	10	4,312	0.23%
2018/01/23	3	31.53	11	32.09	31.50	-8	4,310	-0.19%
2018/01/22	0	0.00	2.1	32.08	32.10	-2.1	4,289	-0.05%
2018/01/19	2	31.35	0	0.00	31.25	2	4,246	0.05%
2018/01/18	14	32.10	3	32.07	31.85	11	4,188	0.26%
2018/01/17	43	33.16	22	32.40	32.15	21	4,078	0.51%
2018/01/16	43	34.26	31	33.09	34.80	12	3,831	0.31%
2018/01/15	0	0.00	1	31.80	31.65	-1	3,533	-0.03%
2018/01/12	1	31.75	1	32.30	31.70	0	3,538	0.00%
2018/01/11	0	32.00	3	31.92	32.00	-3	3,509	-0.08%
2018/01/10	5	31.85	4	32.46	31.30	1	3,474	0.03%
2018/01/09	0	0.00	5	31.77	31.90	-5	3,420	-0.15%
2018/01/08	3	31.45	4	31.98	31.00	-1	3,373	-0.03%
2018/01/05	1	30.30	0	0.00	30.80	1	3,286	0.03%
2018/01/04	22	31.27	16	32.06	30.80	6	3,251	0.18%
2018/01/03	15	31.38	2	31.05	31.35	13	3,194	0.41%
2018/01/02	0	0.00	16	30.20	30.30	-16	3,101	-0.52%