達方 (8163)-群益金鼎-嘉義券商分點個股進出

台股 » 個股 » 達方 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

達方

(8163)

可現股當沖

股價
62.7
漲跌
▲1.2
漲幅
+1.95%
成交量
1,219張
產業
上市電腦週邊類股
475人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－群益金鼎-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	62.20	8	62.59	62.70	-7	2,222	-0.31%
2024/04/26	2	61.80	3	61.83	61.50	-1	2,213	-0.05%
2024/04/25	2	61.80	1	62.00	61.50	1	2,212	0.05%
2024/04/24	1	61.50	0	0.00	61.70	1	2,209	0.05%
2024/04/23	5	60.60	0	0.00	61.30	5	2,215	0.23%
2024/04/22	4	59.93	4	59.83	59.80	0	2,211	0.00%
2024/04/19	2	59.50	3	60.30	60.40	-1	2,206	-0.05%
2024/04/18	3	60.90	0	0.00	60.80	3	2,195	0.14%
2024/04/16	3	60.13	0	0.00	60.10	3	2,196	0.14%
2024/04/15	1	61.30	5	61.58	61.50	-4	2,183	-0.18%
2024/04/12	0	0.00	6	62.30	62.00	-6	2,221	-0.27%
2024/04/11	5	61.62	5	61.52	61.50	0	2,301	0.00%
2024/04/10	0	62.40	0	0.00	62.60	0	2,301	0.00%
2024/04/09	10	62.32	4	62.08	62.10	6	2,312	0.26%
2024/04/08	1	63.50	0	0.00	63.50	1	2,321	0.04%
2024/04/03	27	63.64	0	0.00	63.60	27	2,345	1.15%
2024/03/29	0	0.00	5	62.12	62.30	-5	2,319	-0.22%
2024/03/28	0	0.00	5	62.30	62.30	-5	2,320	-0.22%
2024/03/27	0	0.00	4	62.73	63.00	-4	2,317	-0.17%
2024/03/26	2	61.80	6	62.78	61.90	-4	2,323	-0.17%
2024/03/25	12	62.99	0	0.00	62.80	12	2,309	0.52%
2024/03/22	1	64.10	0	0.00	64.30	1	2,308	0.04%
2024/03/21	0	63.00	0	0.00	64.10	0	2,289	0.00%
2024/03/20	1	63.30	2	62.60	62.40	-1	2,288	-0.04%
2024/03/19	4	61.63	0	0.00	61.90	4	2,245	0.18%
2024/03/15	2	60.40	3	60.10	60.00	-1	2,241	-0.04%
2024/03/14	1	60.30	3	60.60	60.60	-2	2,225	-0.09%
2024/03/13	5	61.00	0	0.00	60.70	5	2,220	0.23%
2024/03/11	0	0.00	1	59.80	59.60	-1	2,243	-0.04%
2024/03/07	5	61.32	2	61.05	61.00	3	2,216	0.14%
2024/03/06	9	60.34	4	61.85	61.70	5	2,159	0.23%
2024/03/05	0	0.00	13	59.41	61.40	-13	1,963	-0.66%
2024/03/04	6	55.82	1	55.10	55.90	5	1,648	0.30%
2024/03/01	0	0.00	6	54.33	54.40	-6	1,616	-0.37%
2024/02/19	0	0.00	2	52.50	52.60	-2	1,748	-0.11%
2024/02/16	0	0.00	0.1	52.30	52.10	-0.1	1,775	-0.01%
2024/02/15	0.1	50.80	10	50.52	50.50	-9.9	1,788	-0.55%
2024/02/05	4	50.45	0	0.00	50.60	4	1,824	0.22%
2024/01/23	0	0.00	5	52.40	52.40	-5	2,498	-0.20%
2024/01/19	0	0.00	1	52.00	51.90	-1	2,481	-0.04%
2024/01/18	5	51.40	0	0.00	51.30	5	2,479	0.20%
2024/01/08	0.3	53.10	0	0.00	52.60	0.3	2,408	0.01%
2024/01/05	1	56.20	10	55.64	54.90	-9	2,360	-0.38%
2024/01/04	2.2	54.07	0	0.00	53.50	2.2	2,267	0.10%
2024/01/03	8.5	55.60	1	55.60	55.30	7.5	2,241	0.33%
2024/01/02	1	54.80	4	55.08	55.60	-3	2,210	-0.14%
2023/12/29	4	54.33	0	0.00	54.20	4	2,162	0.18%
2023/12/28	1	53.10	2	53.25	53.10	-1	2,121	-0.05%
2023/12/20	0	0.00	1	53.70	53.70	-1	2,025	-0.05%
2023/12/19	0	0.00	0.5	52.80	53.00	-0.5	2,003	-0.03%
2023/12/18	4	56.10	0	0.00	54.40	4	1,960	0.20%
2023/12/15	7	56.41	0	0.00	56.10	7	1,931	0.36%
2023/12/14	0	0.00	5	56.26	56.70	-5	1,889	-0.26%
2023/12/13	0	0.00	1	55.80	55.80	-1	1,859	-0.05%
2023/12/12	1	55.30	0	0.00	55.30	1	1,830	0.05%
2023/12/07	0	0.00	1	54.70	54.50	-1	1,785	-0.06%
2023/12/06	1	55.40	0	0.00	55.40	1	1,757	0.06%
2023/12/05	0	0.00	1	54.20	54.80	-1	1,714	-0.06%
2023/12/04	3	55.10	10	55.35	55.00	-7	1,687	-0.41%
2023/11/29	0	0.00	3	52.20	52.30	-3	1,534	-0.20%
2023/11/28	2	52.05	2	52.10	52.10	0	1,527	0.00%
2023/11/27	0	0.00	3	50.90	50.90	-3	1,508	-0.20%
2023/11/24	6	51.35	4	51.60	51.60	2	1,497	0.13%
2023/11/22	4	51.20	5	52.10	52.60	-1	1,452	-0.07%
2023/11/21	0	0.00	1	51.30	51.10	-1	1,379	-0.07%
2023/11/17	2	51.30	1	52.10	51.60	1	1,329	0.08%
2023/11/16	6	50.93	0	0.00	50.90	6	1,267	0.47%
2023/11/15	0	0.00	10	50.90	50.60	-10	1,249	-0.80%
2023/11/14	0	0.00	4	51.43	50.20	-4	1,211	-0.33%
2023/11/13	1	51.90	4	50.93	51.00	-3	1,175	-0.26%
2023/11/10	0	0.00	2	51.20	51.40	-2	1,116	-0.18%
2023/11/09	7	50.50	8	50.84	50.90	-1	1,063	-0.09%
2023/11/08	0	0.00	1	49.90	50.00	-1	974	-0.10%
2023/11/07	0	0.00	5	49.50	49.85	-5	936	-0.53%
2023/11/06	30	49.67	14	50.10	49.70	16	881	1.81%
2023/11/03	5	48.49	6	48.70	48.85	-1	661	-0.15%
2023/11/02	0	0.00	2	44.55	44.55	-2	411	-0.49%
2023/11/01	0	0.00	12	43.85	44.25	-12	428	-2.80%
2023/10/26	4	43.15	4	42.85	42.85	0	448	0.00%
2023/09/13	0	0.00	20	43.40	43.65	-20	767	-2.61%
2023/09/01	2	43.90	0	0.00	44.20	2	811	0.25%
2023/08/31	2	43.00	2	43.15	43.60	0	807	0.00%
2023/08/07	4	42.53	0	0.00	42.80	4	946	0.42%
2023/08/04	1	43.50	0	0.00	43.80	1	924	0.11%
2023/08/02	1	43.25	0	0.00	43.20	1	922	0.11%
2023/07/19	3	44.85	0	0.00	44.35	3	878	0.34%
2023/07/12	2	44.70	6	44.73	45.15	-4	858	-0.47%
2023/07/10	1	46.00	0	0.00	46.00	1	821	0.12%
2023/07/07	2	47.10	0	0.00	46.75	2	810	0.25%
2023/07/04	0	0.00	2	47.30	47.60	-2	820	-0.24%
2023/06/30	0	0.00	1	46.35	46.30	-1	805	-0.12%
2023/06/21	1	46.60	1	46.75	46.70	0	780	0.00%
2023/06/15	0.5	47.95	0	0.00	47.85	0.5	777	0.06%
2023/06/14	0	0.00	2	47.95	47.95	-2	772	-0.26%
2023/06/09	0	0.00	1	46.65	46.70	-1	761	-0.13%
2023/06/08	1	46.85	0	0.00	46.70	1	775	0.13%
2023/06/05	1	47.40	1	47.45	47.20	0	965	0.00%
2023/06/02	0	0.00	5	47.20	47.40	-5	965	-0.52%
2023/05/31	0	0.00	2	47.15	47.00	-2	959	-0.21%
2023/05/30	0	0.00	0	46.90	46.90	0	954	0.00%
2023/05/23	0	0.00	0	46.60	46.90	0	912	0.00%
2023/05/22	2	46.20	2	46.35	46.30	0	898	0.00%
2023/05/18	0	0.00	1	45.60	45.50	-1	872	-0.11%
2023/05/16	0	0.00	1	45.10	45.10	-1	855	-0.12%
2023/05/12	0	44.50	3	44.10	44.75	-3	886	-0.34%
2023/05/11	0	0.00	1	44.00	44.00	-1	915	-0.11%
2023/05/09	1	44.45	0	0.00	44.65	1	918	0.11%
2023/04/18	0	0.00	1	44.65	44.55	-1	902	-0.11%
2023/04/14	1	44.75	0	0.00	44.40	1	887	0.11%
2023/04/13	0	0.00	1	44.65	44.55	-1	879	-0.11%
2023/04/12	1	45.00	1	44.90	45.30	0	865	0.00%
2023/04/10	0	0.00	1	44.85	44.90	-1	825	-0.12%
2023/04/07	0	44.50	1	44.60	44.15	-1	783	-0.13%
2023/03/31	1	44.05	0	0.00	44.10	1	763	0.13%
2023/03/29	0	0.00	2	43.70	43.75	-2	760	-0.26%
2023/03/27	2	44.20	0	0.00	44.05	2	759	0.26%
2023/03/24	0	0.00	1	44.10	44.10	-1	762	-0.13%
2023/03/22	0	0.00	1	43.85	44.20	-1	750	-0.13%
2023/03/15	1	44.10	0	0.00	43.25	1	745	0.13%
2023/03/14	2	43.63	0	0.00	43.50	2	740	0.27%
2023/03/10	2	43.83	0	0.00	43.85	2	726	0.28%
2023/03/08	12	44.93	22	44.60	44.70	-10	671	-1.49%
2023/03/07	1	41.80	0	0.00	41.75	1	548	0.18%
2023/03/01	1	41.20	0	0.00	41.35	1	551	0.18%
2023/02/21	3	41.10	0	0.00	41.15	3	542	0.55%
2023/02/20	3	41.20	0	0.00	41.25	3	543	0.55%
2023/02/17	8	40.80	0	0.00	40.90	8	545	1.47%
2023/02/15	5	41.00	0	0.00	40.70	5	548	0.91%
2023/02/10	0	0.00	10	41.00	41.00	-10	547	-1.83%
2023/02/03	5	40.20	0	0.00	40.45	5	457	1.09%
2023/02/02	3	39.75	0	0.00	40.15	3	447	0.67%
2023/02/01	2	39.55	0	0.00	39.60	2	437	0.46%
2023/01/09	0	0.00	1	38.45	38.50	-1	433	-0.23%
2022/12/20	1	37.85	0	0.00	37.40	1	483	0.21%
2022/12/19	1	37.95	0	0.00	37.85	1	483	0.21%
2022/12/09	0	0.00	2	38.55	38.50	-2	478	-0.42%
2022/12/07	0	0.00	1	38.75	38.70	-1	494	-0.20%
2022/12/05	0	0.00	1	40.55	40.20	-1	490	-0.20%
2022/12/01	0	0.00	1	40.30	40.50	-1	484	-0.21%
2022/11/30	0	0.00	1	40.20	40.15	-1	479	-0.21%
2022/11/29	6	40.28	6	40.40	40.20	0	475	0.00%
2022/11/28	15	40.24	2	40.00	39.85	13	455	2.85%
2022/11/09	0	0.00	1	39.20	39.25	-1	440	-0.23%
2022/11/08	1	38.80	0	0.00	38.80	1	444	0.23%
2022/11/07	0	0.00	1	38.65	38.60	-1	442	-0.23%
2022/11/04	1	38.50	0	0.00	38.65	1	449	0.22%
2022/10/18	0	0.00	1	38.00	38.00	-1	518	-0.19%
2022/10/06	1	39.70	0	0.00	39.60	1	518	0.19%
2022/09/30	0	0.00	1	39.30	39.40	-1	546	-0.18%
2022/09/29	1	39.40	0	0.00	39.60	1	571	0.17%
2022/09/28	2	38.75	0	0.00	38.50	2	595	0.34%
2022/09/26	4	40.43	0	0.00	39.55	4	620	0.64%
2022/09/20	2	42.38	2	42.45	42.40	0	663	0.00%
2022/09/19	2	42.35	2	42.10	42.10	0	668	0.00%
2022/09/16	2	42.45	0	0.00	42.35	2	676	0.30%
2022/09/15	1	42.75	2	42.50	42.75	-1	683	-0.15%
2022/09/13	0	0.00	1	41.95	41.80	-1	675	-0.15%
2022/09/08	0	0.00	2	40.95	41.00	-2	688	-0.29%
2022/08/30	1	41.20	0	0.00	41.20	1	701	0.14%
2022/08/26	0	0.00	1	42.25	41.50	-1	700	-0.14%
2022/08/25	1	41.25	0	0.00	41.60	1	699	0.14%
2022/08/12	2	41.50	2	41.65	41.45	0	721	0.00%
2022/08/10	2	41.35	3	41.12	41.40	-1	723	-0.14%
2022/08/09	1	39.75	0	0.00	39.95	1	697	0.14%
2022/08/05	0	0.00	1	40.70	40.45	-1	710	-0.14%
2022/08/02	0	0.00	3	39.52	39.25	-3	738	-0.41%
2022/07/22	0	0.00	4	39.68	39.70	-4	914	-0.44%
2022/07/21	1	39.15	0	0.00	39.25	1	941	0.11%
2022/07/19	1	39.25	1	39.15	39.30	0	971	0.00%
2022/07/15	1	38.00	0	0.00	37.80	1	1,014	0.10%
2022/07/14	0	0.00	1	37.55	38.20	-1	1,071	-0.09%
2022/07/13	4	37.40	6	37.40	37.55	-2	1,105	-0.18%
2022/07/11	2	36.95	0	0.00	36.95	2	1,118	0.18%
2022/07/07	1	36.70	1	36.60	36.60	0	1,128	0.00%
2022/07/06	1	38.60	0	0.00	38.60	1	1,109	0.09%
2022/07/05	2	39.60	0	0.00	39.80	2	1,100	0.18%
2022/06/30	3	41.05	0	0.00	40.45	3	1,095	0.27%
2022/06/27	0	0.00	2	42.50	42.50	-2	1,168	-0.17%
2022/06/21	2	42.28	5	42.29	42.45	-3	1,202	-0.25%
2022/06/20	1	41.10	0	0.00	40.80	1	1,221	0.08%
2022/06/17	2	41.78	0	0.00	41.65	2	1,221	0.16%
2022/06/13	3	42.88	0	0.00	42.65	3	1,365	0.22%
2022/06/07	0	0.00	1	43.80	43.80	-1	1,543	-0.06%
2022/06/02	0	0.00	1	43.75	43.95	-1	1,691	-0.06%
2022/05/25	1	43.05	0	0.00	43.05	1	1,784	0.06%
2022/05/24	0	0.00	1	43.45	42.90	-1	1,798	-0.06%
2022/05/20	1	42.90	3	42.93	42.90	-2	1,794	-0.11%
2022/05/18	1	42.90	1	43.30	42.90	0	1,785	0.00%
2022/05/17	1	42.55	1	42.80	42.65	0	1,784	0.00%
2022/05/09	1	43.50	1	43.10	43.00	0	1,758	0.00%
2022/05/06	2	45.13	0	0.00	45.20	2	1,721	0.12%
2022/05/05	2	45.98	1	46.00	45.75	1	1,706	0.06%
2022/05/04	4	46.65	0	0.00	45.80	4	1,685	0.24%
2022/05/03	4	47.43	7	47.63	47.75	-3	1,639	-0.18%
2022/04/29	8	47.54	9	47.72	47.40	-1	1,646	-0.06%
2022/04/28	4	47.15	5	47.39	47.25	-1	1,654	-0.06%
2022/04/27	11	47.11	11	47.54	46.95	0	1,650	0.00%
2022/04/26	3	48.57	5	48.64	48.60	-2	1,630	-0.12%
2022/04/25	16	48.35	12	48.48	48.20	4	1,627	0.25%
2022/04/22	3	50.03	3	49.93	49.95	0	1,607	0.00%
2022/04/21	7	50.54	12	50.60	50.40	-5	1,612	-0.31%
2022/04/20	12	50.13	4	50.08	50.40	8	1,577	0.51%
2022/04/19	8	49.43	11	49.40	49.65	-3	1,530	-0.20%
2022/04/18	4	48.23	4	48.38	48.40	0	1,519	0.00%
2022/04/15	3	48.88	15	49.00	48.80	-12	1,523	-0.79%
2022/04/14	0	0.00	2	48.73	48.90	-2	1,554	-0.13%
2022/04/13	1	48.40	2	48.50	48.55	-1	1,568	-0.06%
2022/04/12	4	47.70	4	47.90	47.85	0	1,602	0.00%
2022/04/11	1	48.05	2	48.65	47.80	-1	1,626	-0.06%
2022/04/08	0	0.00	2	48.15	48.20	-2	1,658	-0.12%
2022/04/07	6	48.58	2	49.15	47.90	4	1,710	0.23%
2022/04/06	4	49.20	6	49.32	49.15	-2	1,868	-0.11%
2022/04/01	4	49.33	2	49.45	49.35	2	1,886	0.11%
2022/03/31	6	49.67	18	49.86	49.70	-12	1,917	-0.63%
2022/03/30	15	49.87	6	49.97	50.20	9	1,983	0.45%
2022/03/29	3	49.02	1	49.40	49.05	2	1,947	0.10%
2022/03/28	6	48.88	4	48.98	49.10	2	1,958	0.10%
2022/03/24	1	49.70	12	49.42	49.50	-11	1,976	-0.56%
2022/03/23	10	49.30	0	0.00	49.15	10	2,025	0.49%
2022/03/22	2	49.38	0	0.00	49.50	2	2,110	0.09%
2022/03/21	2	48.85	7	49.16	49.30	-5	2,122	-0.24%
2022/03/18	9	49.19	0	0.00	48.40	9	2,142	0.42%
2022/03/17	2	49.45	3	49.53	49.35	-1	2,134	-0.05%
2022/03/16	13	49.28	10	49.47	49.50	3	2,147	0.14%
2022/03/15	5	49.35	8	49.47	49.00	-3	2,170	-0.14%
2022/03/14	14	49.53	9	49.73	49.35	5	2,218	0.23%
2022/03/11	0	0.00	9	48.44	48.40	-9	2,244	-0.40%
2022/03/10	4	48.53	1	48.40	48.35	3	2,323	0.13%
2022/03/09	3	48.30	23	47.30	48.30	-20	2,435	-0.82%
2022/03/08	15	44.99	0	0.00	44.70	15	2,688	0.56%
2022/03/07	16	45.70	0	0.00	46.00	16	2,710	0.59%
2022/03/04	14	48.18	3	48.13	47.60	11	2,750	0.40%
2022/03/02	0	0.00	1	46.50	46.30	-1	2,820	-0.04%
2022/03/01	0	0.00	1	46.50	46.40	-1	2,866	-0.03%
2022/02/24	0	0.00	1	45.95	45.50	-1	3,275	-0.03%
2022/02/21	0	0.00	1	47.10	47.10	-1	3,374	-0.03%
2022/02/18	1	47.00	1	46.95	47.00	0	3,388	0.00%
2022/02/15	0	0.00	1	46.80	46.50	-1	3,402	-0.03%
2022/02/14	1	46.50	0	0.00	46.35	1	3,413	0.03%
2022/02/11	0	0.00	1	47.30	47.50	-1	3,426	-0.03%
2022/02/07	0	0.00	1	45.30	45.60	-1	3,429	-0.03%
2022/01/24	1	45.50	0	0.00	45.70	1	3,491	0.03%
2022/01/21	2	46.30	0	0.00	45.90	2	3,479	0.06%
2022/01/19	0	0.00	19	46.79	46.95	-19	3,469	-0.55%
2022/01/18	1	47.25	0	0.00	46.90	1	3,458	0.03%
2022/01/17	0	0.00	1	46.60	47.15	-1	3,453	-0.03%
2022/01/10	2	47.70	1	48.00	48.05	1	3,397	0.03%
2022/01/05	1	49.30	0	0.00	48.85	1	3,313	0.03%
2022/01/04	1	49.50	6	49.67	49.35	-5	3,280	-0.15%
2022/01/03	17	49.74	9	50.00	49.50	8	3,252	0.25%
2021/12/30	20	50.61	6	50.67	50.70	14	3,209	0.44%
2021/12/29	26	50.09	35	50.25	51.00	-9	3,153	-0.29%
2021/12/28	3	49.52	3	49.57	49.35	0	2,973	0.00%
2021/12/27	16	49.47	15	49.49	49.55	1	2,955	0.03%
2021/12/24	10	49.48	13	49.50	49.35	-3	2,929	-0.10%
2021/12/22	3	48.77	2	49.00	48.50	1	2,834	0.04%
2021/12/21	0	0.00	1	48.30	48.50	-1	2,823	-0.04%
2021/12/20	2	48.85	2	49.30	48.50	0	2,804	0.00%
2021/12/17	15	48.84	2	48.95	48.80	13	2,782	0.47%
2021/12/16	12	49.21	23	49.38	49.85	-11	2,709	-0.41%
2021/12/15	8	48.55	6	48.55	48.20	2	2,603	0.08%
2021/12/14	25	48.95	23	48.77	48.55	2	2,577	0.08%
2021/12/13	7	48.97	5	49.11	48.85	2	2,526	0.08%
2021/12/10	6	48.78	19	48.89	49.15	-13	2,501	-0.52%
2021/12/09	8	48.46	0	48.85	48.30	8	2,450	0.33%
2021/12/08	20	49.29	17	49.49	49.00	3	2,383	0.13%
2021/12/07	11	49.69	21	49.92	49.65	-10	2,295	-0.44%
2021/12/06	32	49.62	9	49.82	49.20	23	2,207	1.04%
2021/12/03	14	49.26	14	49.32	49.60	0	2,123	0.00%
2021/12/02	22	48.94	16	48.96	48.65	6	1,971	0.31%
2021/12/01	6	46.96	6	47.08	47.15	0	1,611	0.00%
2021/11/30	4	46.40	9	46.72	46.50	-5	1,580	-0.32%
2021/11/29	19	45.23	14	45.51	45.80	5	1,559	0.32%
2021/11/26	21	46.70	15	46.55	46.15	6	1,518	0.40%
2021/11/25	2	46.35	0	0.00	46.10	2	1,469	0.14%
2021/11/24	29	45.99	11	45.98	46.00	18	1,473	1.22%
2021/11/23	11	46.15	12	46.62	47.05	-1	1,332	-0.08%
2021/11/22	1	45.50	2	44.33	45.45	-1	1,066	-0.09%
2021/11/19	0	0.00	15	43.25	42.90	-15	1,024	-1.46%
2021/11/16	1	42.55	0	0.00	42.55	1	1,058	0.09%
2021/11/08	5	43.60	0	0.00	43.50	5	1,120	0.45%
2021/11/05	0	0.00	1	43.15	43.15	-1	1,141	-0.09%
2021/10/26	0	0.00	7	41.24	41.20	-7	1,209	-0.58%
2021/10/25	0	0.00	1	40.95	41.10	-1	1,223	-0.08%
2021/10/21	0	0.00	3	41.15	42.00	-3	1,280	-0.23%
2021/10/13	1	39.70	0	0.00	39.50	1	1,558	0.06%
2021/10/08	0	0.00	1	40.40	40.25	-1	1,643	-0.06%
2021/10/07	1	40.20	0	0.00	40.20	1	1,668	0.06%
2021/10/04	0	0.00	2	39.65	39.20	-2	1,746	-0.11%
2021/10/01	1	40.50	0	0.00	40.35	1	1,751	0.06%
2021/09/29	0	0.00	2	41.60	41.30	-2	1,795	-0.11%
2021/09/28	1	42.25	0	0.00	42.30	1	1,809	0.06%
2021/09/22	0	0.00	1	41.80	41.80	-1	1,911	-0.05%
2021/09/13	0	0.00	1	43.40	43.50	-1	2,031	-0.05%
2021/09/10	1	43.50	0	0.00	43.55	1	2,045	0.05%
2021/09/08	2	43.60	0	0.00	42.80	2	2,069	0.10%
2021/09/07	1	44.10	0	0.00	44.10	1	2,073	0.05%
2021/09/06	1	44.70	0	0.00	44.05	1	2,092	0.05%
2021/09/03	0	0.00	2	45.10	44.85	-2	2,143	-0.09%
2021/09/02	1	44.65	0	0.00	44.75	1	2,191	0.05%
2021/08/31	1	43.95	1	44.40	44.35	0	2,153	0.00%
2021/08/30	3	43.83	2	43.95	43.90	1	2,128	0.05%
2021/08/26	6	42.42	6	42.57	42.60	0	2,102	0.00%
2021/08/25	2	42.98	2	42.68	42.60	0	2,121	0.00%
2021/08/23	0	0.00	2	41.88	41.75	-2	2,096	-0.10%
2021/08/20	2	43.18	0	0.00	43.40	2	2,107	0.09%
2021/08/19	6	43.42	0	0.00	43.15	6	2,115	0.28%
2021/08/18	12	43.68	0	0.00	44.00	12	2,101	0.57%
2021/08/17	1	44.05	0	0.00	43.90	1	2,087	0.05%
2021/08/16	1	43.90	0	0.00	44.05	1	2,086	0.05%
2021/08/12	1	45.50	0	0.00	45.55	1	2,083	0.05%
2021/08/11	1	46.25	3	45.65	45.80	-2	2,099	-0.10%
2021/08/10	2	46.85	0	0.00	46.75	2	2,098	0.10%
2021/08/09	1	47.60	1	47.95	47.95	0	2,127	0.00%
2021/08/06	11	47.66	0	0.00	47.30	11	2,126	0.52%
2021/08/05	2	47.60	0	0.00	47.85	2	2,189	0.09%
2021/08/04	0	0.00	5	47.49	47.50	-5	2,263	-0.22%
2021/08/03	7	47.36	0	0.00	47.20	7	2,321	0.30%
2021/08/02	0	0.00	1	47.60	47.50	-1	2,448	-0.04%
2021/07/30	0	0.00	1	47.40	47.00	-1	2,500	-0.04%
2021/07/28	2	46.30	0	0.00	46.50	2	2,525	0.08%
2021/07/27	0	0.00	2	47.00	46.90	-2	2,579	-0.08%
2021/07/23	0	0.00	1	47.30	47.30	-1	2,650	-0.04%
2021/07/20	3	47.12	1	46.95	46.95	2	2,865	0.07%
2021/07/16	0	0.00	3	47.73	48.00	-3	2,843	-0.11%
2021/07/13	1	46.30	1	47.00	46.10	0	2,951	0.00%
2021/07/09	0	0.00	0.1	46.15	45.90	-0.1	2,922	0.00%
2021/07/08	0	0.00	8	46.23	46.20	-8	2,960	-0.27%
2021/07/07	1	46.05	2	46.70	46.10	-1	3,009	-0.03%
2021/07/06	2	45.90	0	0.00	45.80	2	3,018	0.07%
2021/07/02	0	0.00	4	45.28	45.10	-4	3,166	-0.13%
2021/07/01	1	45.10	0	0.00	44.95	1	3,180	0.03%
2021/06/30	6	45.41	0	0.00	45.90	6	3,178	0.19%
2021/06/29	1	45.25	0	0.00	45.10	1	3,161	0.03%
2021/06/28	4	46.00	6	45.68	45.90	-2	3,144	-0.06%
2021/06/25	0	0.00	2	44.00	43.70	-2	3,085	-0.06%
2021/06/24	0	0.00	1	43.55	43.65	-1	3,118	-0.03%
2021/06/23	2	43.20	0	0.00	43.30	2	3,118	0.06%
2021/06/22	1	43.25	6	43.70	42.90	-5	3,132	-0.16%
2021/06/21	0	0.00	1	43.25	43.35	-1	3,139	-0.03%
2021/06/18	0	0.00	3	43.90	43.70	-3	3,156	-0.10%
2021/06/16	1	43.50	3	43.35	43.35	-2	3,179	-0.06%
2021/06/15	15	43.85	16	44.00	44.00	-1	3,204	-0.03%
2021/06/11	31	44.17	40	44.45	44.50	-9	3,218	-0.28%
2021/06/10	28	43.08	2	43.13	44.45	26	3,320	0.78%
2021/06/07	1	42.40	1	42.10	42.10	0	3,453	0.00%
2021/06/03	0	0.00	5	42.40	42.80	-5	3,562	-0.14%
2021/06/02	2	43.30	0	0.00	42.55	2	3,572	0.06%
2021/05/31	10	42.35	14	42.74	42.65	-4	3,606	-0.11%
2021/05/28	0	0.00	1	42.80	42.75	-1	3,607	-0.03%
2021/05/26	0	0.00	10	42.40	42.25	-10	3,627	-0.28%
2021/05/25	6	42.40	0	0.00	42.25	6	3,663	0.16%
2021/05/24	3	41.15	1	41.55	41.55	2	3,690	0.05%
2021/05/20	6	41.00	0	0.00	40.70	6	3,804	0.16%
2021/05/19	6	40.68	0	0.00	41.50	6	3,820	0.16%
2021/05/18	3	39.15	4	39.25	40.70	-1	3,833	-0.03%
2021/05/14	0	0.00	6	42.94	41.40	-6	3,785	-0.16%
2021/05/13	0	0.00	2	41.73	41.70	-2	3,741	-0.05%
2021/05/12	4	43.76	8	44.73	43.05	-4	3,675	-0.11%
2021/05/11	2	47.18	10	48.05	46.65	-8	3,625	-0.22%
2021/05/10	173	49.25	164	49.27	49.05	9	3,578	0.25%	大買/大賣/
2021/05/07	11	48.50	3	47.90	49.00	8	3,456	0.23%
2021/05/04	1	47.00	4	48.35	47.00	-3	3,393	-0.09%
2021/05/03	1	49.75	1	49.75	49.40	0	3,329	0.00%
2021/04/29	9	51.70	9	51.20	51.20	0	3,286	0.00%
2021/04/28	6	52.13	0	0.00	52.40	6	3,255	0.18%
2021/04/27	2.1	51.49	0	0.00	52.10	2.1	3,221	0.07%
2021/04/26	1	50.90	5	50.46	51.20	-4	3,112	-0.13%
2021/04/22	3	49.55	2	50.20	49.00	1	3,058	0.03%
2021/04/21	2	50.70	2	50.90	51.00	0	3,010	0.00%
2021/04/20	2	50.40	5	50.50	50.50	-3	2,962	-0.10%
2021/04/19	1	49.15	0	0.00	49.15	1	2,948	0.03%
2021/04/16	0	0.00	1	47.60	48.25	-1	2,934	-0.03%
2021/04/15	1	47.25	0	0.00	47.40	1	2,928	0.03%
2021/04/13	0	0.00	10	48.60	48.00	-10	2,958	-0.34%
2021/04/12	0	0.00	4	48.93	48.70	-4	2,932	-0.14%
2021/04/09	0	0.00	1	48.85	48.00	-1	2,896	-0.03%
2021/04/08	3	47.88	3	48.55	49.20	0	2,818	0.00%
2021/04/01	0	0.00	1	47.35	47.40	-1	2,711	-0.04%
2021/03/31	0	0.00	2	47.50	47.40	-2	2,711	-0.07%
2021/03/30	0	0.00	2	47.60	47.65	-2	2,710	-0.07%
2021/03/29	0	0.00	1	47.45	47.55	-1	2,695	-0.04%
2021/03/26	0	0.00	1	46.35	46.40	-1	2,670	-0.04%
2021/03/25	3	46.27	8	46.40	46.05	-5	2,686	-0.19%
2021/03/24	5	46.85	16	46.36	46.70	-11	2,687	-0.41%
2021/03/23	0	0.00	5	47.10	46.30	-5	2,685	-0.19%
2021/03/22	1	47.00	0	0.00	47.00	1	2,676	0.04%
2021/03/19	0	0.00	6	46.90	47.05	-6	2,686	-0.22%
2021/03/18	0	0.00	3	47.60	47.45	-3	2,684	-0.11%
2021/03/17	15	47.63	2	47.50	47.45	13	2,696	0.48%
2021/03/16	7	47.64	17	48.01	47.55	-10	2,723	-0.37%
2021/03/15	0	0.00	1	45.80	46.10	-1	2,615	-0.04%
2021/03/12	16	46.35	4	46.68	46.05	12	2,647	0.45%
2021/03/11	11	47.01	19	46.67	46.65	-8	2,776	-0.29%
2021/03/10	5	46.85	12	46.59	47.40	-7	2,775	-0.25%
2021/03/09	0	0.00	2	45.55	45.75	-2	2,732	-0.07%
2021/03/08	10	45.90	1	45.95	45.40	9	2,724	0.33%
2021/03/05	0	0.00	2	45.10	45.05	-2	2,746	-0.07%
2021/03/04	6	46.13	3	46.10	45.35	3	2,773	0.11%
2021/03/03	0	0.00	7	45.25	45.70	-7	2,737	-0.26%
2021/03/02	2	45.20	2	46.20	45.30	0	2,723	0.00%
2021/02/26	1	45.25	0	0.00	45.25	1	2,714	0.04%
2021/02/25	12	44.96	4	45.09	45.05	8	2,762	0.29%
2021/02/24	1	44.55	2	44.40	44.55	-1	2,748	-0.04%
2021/02/23	19	44.62	3	45.00	44.90	16	2,747	0.58%
2021/02/22	5	43.92	0	0.00	44.15	5	2,748	0.18%
2021/02/19	0	0.00	3	42.93	43.55	-3	2,722	-0.11%
2021/02/18	8	42.73	4	42.74	42.60	4	2,709	0.15%
2021/02/17	5	42.35	2	42.20	42.20	3	2,696	0.11%
2021/02/05	1	41.80	5	41.79	41.95	-4	2,731	-0.15%
2021/02/04	0	0.00	2.1	41.55	41.65	-2.1	2,757	-0.07%
2021/02/03	0	0.00	2	40.95	41.00	-2	2,785	-0.07%
2021/02/02	0	0.00	2	41.65	41.00	-2	2,880	-0.07%
2021/02/01	3	40.00	0	0.00	40.55	3	2,985	0.10%
2021/01/29	2	41.28	10	41.37	41.00	-8	3,053	-0.26%
2021/01/28	5	41.85	0	0.00	41.80	5	3,058	0.16%
2021/01/26	10	42.35	0	0.00	41.65	10	3,121	0.32%
2021/01/25	6	41.57	1	42.05	42.00	5	3,093	0.16%
2021/01/22	2	41.05	0	0.00	41.35	2	3,087	0.06%
2021/01/21	1	41.50	0	0.00	41.15	1	3,093	0.03%
2021/01/20	5	42.17	29	42.68	41.05	-24	3,085	-0.78%
2021/01/15	3	45.15	8	43.95	44.10	-5	3,052	-0.16%
2021/01/14	5	45.10	2	45.10	44.95	3	3,040	0.10%
2021/01/13	2	44.80	0	0.00	44.50	2	2,993	0.07%
2021/01/12	1	44.40	1	45.50	44.25	0	2,974	0.00%
2021/01/11	2	44.35	2	44.13	44.80	0	2,933	0.00%
2021/01/08	4	44.06	0	0.00	43.75	4	2,910	0.14%
2021/01/07	5	44.25	0	0.00	44.05	5	2,898	0.17%
2021/01/06	2	43.50	6	43.42	43.55	-4	2,879	-0.14%
2021/01/05	0	0.00	4	44.23	44.55	-4	2,817	-0.14%
2020/12/30	2	43.13	0	0.00	43.20	2	2,770	0.07%
2020/12/29	1	42.95	0	0.00	42.85	1	2,763	0.04%
2020/12/28	6	43.27	1	43.20	43.40	5	2,749	0.18%
2020/12/25	4	43.26	0	0.00	43.00	4	2,737	0.15%
2020/12/24	1	43.25	1	44.00	43.15	0	2,735	0.00%
2020/12/23	1	42.35	0	0.00	42.55	1	2,714	0.04%
2020/12/21	2	42.55	0	0.00	42.65	2	2,747	0.07%
2020/12/17	0	0.00	3	42.70	42.85	-3	2,738	-0.11%
2020/12/16	1	43.45	0	0.00	43.35	1	2,738	0.04%
2020/12/15	4	43.35	0	0.00	43.15	4	2,734	0.15%
2020/12/14	8	44.25	1	44.75	44.70	7	2,708	0.26%
2020/12/11	17	44.88	1	45.00	43.75	16	2,696	0.59%
2020/12/10	3	44.97	2	45.10	44.70	1	2,658	0.04%
2020/12/09	1	46.80	1	46.90	46.00	0	2,599	0.00%
2020/12/08	2	45.93	3	46.10	45.75	-1	2,577	-0.04%
2020/12/07	7	47.06	26	46.36	46.70	-19	2,543	-0.75%
2020/12/04	0	0.00	7	44.58	45.40	-7	2,382	-0.29%
2020/12/03	1	43.85	1	44.40	43.85	0	2,345	0.00%
2020/12/01	4	43.56	1	43.45	43.80	3	2,532	0.12%
2020/11/30	0	0.00	7	43.16	43.35	-7	2,690	-0.26%
2020/11/27	0	0.00	3	42.50	42.50	-3	2,664	-0.11%
2020/11/26	1	42.40	0	0.00	42.40	1	2,714	0.04%
2020/11/25	1	42.50	4	42.98	42.55	-3	2,843	-0.11%
2020/11/24	6	43.56	0	0.00	43.40	6	2,814	0.21%
2020/11/23	1	42.90	9	42.72	42.90	-8	2,741	-0.29%
2020/11/20	8	42.41	11	42.45	42.50	-3	2,711	-0.11%
2020/11/19	4	42.58	4	42.63	42.50	0	2,680	0.00%
2020/11/18	0	0.00	1	42.20	41.95	-1	2,605	-0.04%
2020/11/17	1	41.85	0	0.00	42.00	1	2,598	0.04%
2020/11/16	8	41.89	1	41.70	41.75	7	2,666	0.26%
2020/11/13	11	41.74	1	41.80	41.75	10	2,744	0.36%
2020/11/12	1	41.60	3	42.07	41.45	-2	2,788	-0.07%
2020/11/11	5	42.25	0	0.00	42.25	5	2,796	0.18%
2020/11/10	3	41.98	6	42.21	42.00	-3	2,788	-0.11%
2020/11/09	12	42.11	7	42.16	41.70	5	2,744	0.18%
2020/11/06	6	41.81	1	41.55	41.85	5	2,629	0.19%
2020/11/04	1	40.30	0	0.00	40.55	1	2,605	0.04%
2020/11/03	0	0.00	1	40.65	40.50	-1	2,676	-0.04%
2020/11/02	0	0.00	5	39.29	39.75	-5	2,768	-0.18%
2020/10/30	0	0.00	1	40.20	39.55	-1	2,871	-0.03%
2020/10/28	1	39.90	4	39.90	39.95	-3	2,879	-0.10%
2020/10/27	0	0.00	3	40.35	40.30	-3	2,864	-0.10%
2020/10/26	6	40.00	5	40.02	40.15	1	2,841	0.04%
2020/10/23	1	39.40	0	0.00	39.45	1	2,813	0.04%
2020/10/22	1	38.90	0	0.00	38.80	1	2,851	0.04%
2020/10/21	0	0.00	1	39.70	39.25	-1	2,855	-0.04%
2020/10/20	1	39.35	2	39.30	39.35	-1	2,899	-0.03%
2020/10/19	2	39.48	2	39.53	39.30	0	2,917	0.00%
2020/10/16	0	0.00	1	39.15	38.75	-1	2,885	-0.03%
2020/10/15	2	39.08	1	39.00	38.85	1	2,895	0.03%
2020/10/12	1	38.85	0	0.00	38.35	1	3,055	0.03%
2020/10/07	0	0.00	1	38.40	38.40	-1	3,132	-0.03%
2020/10/06	0	0.00	1	38.50	38.50	-1	3,184	-0.03%
2020/10/05	0	0.00	15	37.79	38.10	-15	3,219	-0.47%
2020/09/30	2	37.75	0	0.00	37.75	2	3,319	0.06%
2020/09/29	2	37.70	0	0.00	37.50	2	3,416	0.06%
2020/09/28	0	0.00	1	37.45	37.35	-1	3,503	-0.03%
2020/09/25	2	36.98	1	37.45	37.05	1	3,597	0.03%
2020/09/23	0	0.00	3	38.75	38.70	-3	3,607	-0.08%
2020/09/22	0	0.00	1	38.85	39.00	-1	3,622	-0.03%
2020/09/21	2	39.25	0	0.00	39.25	2	3,616	0.06%
2020/09/17	0	0.00	2	39.70	39.80	-2	3,603	-0.06%
2020/09/14	5	40.00	0	0.00	39.80	5	3,626	0.14%
2020/09/09	0	0.00	1	40.45	40.35	-1	3,577	-0.03%
2020/09/08	1	41.30	0	0.00	40.20	1	3,557	0.03%
2020/09/07	5	41.71	1	43.20	41.60	4	3,515	0.11%
2020/09/04	2	41.00	2	41.83	42.70	0	3,435	0.00%
2020/09/03	18	41.61	29	41.45	41.90	-11	3,382	-0.33%
2020/09/02	1	40.00	5	40.05	40.05	-4	3,205	-0.12%
2020/09/01	2	40.10	4	40.06	40.30	-2	3,240	-0.06%
2020/08/31	14	40.42	7	40.36	40.45	7	3,253	0.22%
2020/08/28	3	38.53	3	38.52	38.95	0	3,135	0.00%
2020/08/27	2	38.50	2	38.90	38.55	0	3,153	0.00%
2020/08/26	2	38.60	0	0.00	38.60	2	3,150	0.06%
2020/08/25	2	38.90	5	38.90	38.70	-3	3,152	-0.10%
2020/08/21	3	37.95	16	38.00	38.15	-13	3,150	-0.41%
2020/08/20	9	37.31	1	38.95	37.30	8	3,144	0.25%
2020/08/19	19	40.48	9	40.23	39.55	10	3,058	0.33%
2020/08/18	1	40.10	0	0.00	40.10	1	2,961	0.03%
2020/08/17	0	0.00	4	39.55	39.35	-4	2,871	-0.14%
2020/08/14	2	39.10	3	39.10	39.15	-1	2,826	-0.04%
2020/08/13	4	39.16	7	39.14	39.25	-3	2,801	-0.11%
2020/08/11	1	38.90	3	38.98	39.15	-2	2,715	-0.07%
2020/08/10	0	0.00	8	38.75	38.90	-8	2,686	-0.30%
2020/08/07	0	0.00	1	38.85	39.25	-1	2,659	-0.04%
2020/08/06	8	38.98	4	38.29	38.70	4	2,595	0.15%
2020/08/04	5	36.49	1	36.90	36.50	4	2,386	0.17%
2020/07/31	2	35.75	0	0.00	35.80	2	2,378	0.08%
2020/07/30	3	35.30	0	0.00	35.30	3	2,384	0.13%
2020/07/29	3	34.75	0	0.00	34.65	3	2,419	0.12%
2020/07/27	1	35.95	1	35.95	35.90	0	2,417	0.00%
2020/07/24	1	37.10	1	37.05	36.65	0	2,409	0.00%
2020/07/23	0	0.00	1	37.40	37.40	-1	2,412	-0.04%
2020/07/22	2	37.68	0	0.00	37.60	2	2,412	0.08%
2020/07/21	5	37.50	1	37.55	37.50	4	2,410	0.17%
2020/07/20	1	37.40	0	0.00	37.40	1	2,411	0.04%
2020/07/17	1	37.75	2	37.58	37.65	-1	2,426	-0.04%
2020/07/16	4	38.58	3	38.60	38.00	1	2,412	0.04%
2020/07/14	5	37.86	0	0.00	37.65	5	2,279	0.22%
2020/07/13	3	37.50	2	37.83	38.30	1	2,248	0.04%
2020/07/10	1	37.75	2	37.85	37.35	-1	2,257	-0.04%
2020/07/09	0	0.00	2	38.45	38.00	-2	2,233	-0.09%
2020/07/08	0	0.00	5	40.05	40.20	-5	2,138	-0.23%
2020/07/07	4	40.55	1	40.90	40.10	3	2,056	0.15%
2020/07/06	1	40.25	1	40.45	40.35	0	2,010	0.00%
2020/07/03	2	39.20	0	0.00	39.10	2	1,973	0.10%
2020/07/02	0	0.00	2	38.78	38.95	-2	1,972	-0.10%
2020/07/01	0	0.00	2	38.45	38.20	-2	1,942	-0.10%
2020/06/30	5	37.60	1	37.80	37.85	4	1,944	0.21%
2020/06/29	2	37.70	0	0.00	37.60	2	1,937	0.10%
2020/06/24	3	38.00	0	0.00	38.00	3	1,931	0.16%
2020/06/23	0	0.00	1	37.95	37.80	-1	1,948	-0.05%
2020/06/19	3	37.95	0	0.00	37.70	3	1,968	0.15%
2020/06/16	1	37.50	0	0.00	37.50	1	1,981	0.05%
2020/06/15	0	0.00	13	37.30	37.00	-13	2,042	-0.64%
2020/06/11	1	38.25	0	0.00	38.20	1	2,092	0.05%
2020/06/10	5	38.96	8	38.97	38.85	-3	2,073	-0.14%
2020/06/09	0	0.00	1	38.25	38.55	-1	2,053	-0.05%
2020/06/08	3	38.67	0	0.00	38.65	3	2,085	0.14%
2020/06/05	0	0.00	5	38.53	38.80	-5	2,038	-0.25%
2020/06/03	0	0.00	1	37.35	37.25	-1	1,981	-0.05%
2020/06/01	1	36.45	0	0.00	36.50	1	1,950	0.05%
2020/05/25	1	35.95	1	36.10	36.10	0	1,953	0.00%
2020/05/19	1	36.05	0	0.00	36.20	1	1,974	0.05%
2020/05/15	1	36.00	2	36.13	35.80	-1	2,001	-0.05%
2020/05/14	0	0.00	0.3	36.20	36.20	-0.3	1,997	-0.01%
2020/05/13	1	36.90	0	0.00	36.90	1	1,985	0.05%
2020/05/11	3	37.12	0	0.00	37.25	3	1,964	0.15%
2020/05/08	0	0.00	1	38.00	38.00	-1	1,929	-0.05%
2020/05/07	1	37.40	0	0.00	37.50	1	1,917	0.05%
2020/05/06	5	37.67	2	37.30	37.30	3	1,921	0.16%
2020/05/05	4	37.35	10	37.70	37.50	-6	1,920	-0.31%
2020/04/30	7	37.39	1	37.35	37.30	6	1,901	0.32%
2020/04/29	3	36.92	2	36.88	36.95	1	1,895	0.05%
2020/04/28	5	36.71	4	37.48	36.90	1	1,899	0.05%
2020/04/27	0	0.00	2	35.95	36.15	-2	1,898	-0.11%
2020/04/23	1	35.85	1	36.05	35.85	0	1,893	0.00%
2020/04/22	1	35.25	0	0.00	35.40	1	1,892	0.05%
2020/04/21	0	0.00	5	35.50	34.35	-5	1,881	-0.27%
2020/04/16	0	0.00	1	35.15	35.25	-1	1,874	-0.05%
2020/04/15	6	35.40	1	35.00	35.20	5	1,867	0.27%
2020/04/14	1	34.35	0	0.00	34.35	1	1,828	0.05%
2020/04/08	3	32.75	7	32.41	33.50	-4	2,052	-0.19%
2020/04/07	1	31.70	1	31.05	31.80	0	2,036	0.00%
2020/04/06	6	30.42	1	30.35	30.50	5	2,106	0.24%
2020/04/01	1	30.35	0	0.00	30.35	1	2,111	0.05%
2020/03/27	0	0.00	1	30.35	29.55	-1	2,127	-0.05%
2020/03/26	2	29.45	2	29.48	29.80	0	2,147	0.00%
2020/03/24	0	0.00	3	28.93	28.70	-3	2,308	-0.13%
2020/03/23	0	0.00	1	27.50	27.65	-1	2,309	-0.04%
2020/03/18	3	29.12	3	29.25	28.60	0	2,311	0.00%
2020/03/17	5	28.98	4	28.69	28.65	1	2,324	0.04%
2020/03/16	0	0.00	2	29.18	28.50	-2	2,293	-0.09%
2020/03/13	1	28.45	1	28.60	29.25	0	2,295	0.00%
2020/03/12	1	31.75	1	32.30	31.60	0	2,293	0.00%
2020/03/10	3	35.60	16	34.56	35.55	-13	2,327	-0.56%
2020/03/03	4	38.16	1	38.15	37.70	3	2,373	0.13%
2020/03/02	0	0.00	5	37.78	37.40	-5	2,369	-0.21%
2020/02/27	1	38.70	0	0.00	37.75	1	2,381	0.04%
2020/02/26	1	38.70	0	0.00	38.70	1	2,367	0.04%
2020/02/25	5	38.50	1	39.45	39.40	4	2,350	0.17%
2020/02/24	1	38.75	0	0.00	38.70	1	2,328	0.04%
2020/02/21	2	39.15	2	39.20	39.10	0	2,322	0.00%
2020/02/19	0	0.00	2	39.40	39.20	-2	2,312	-0.09%
2020/02/18	2	39.00	1	39.35	38.95	1	2,309	0.04%
2020/02/11	2	37.85	2	37.85	37.95	0	2,304	0.00%
2020/02/10	2	37.00	0	0.00	37.00	2	2,313	0.09%
2020/02/06	1	38.30	0	0.00	38.35	1	2,310	0.04%
2020/02/04	8	38.37	8	38.39	38.70	0	2,318	0.00%
2020/02/03	3	37.05	0	0.00	37.10	3	2,340	0.13%
2020/01/31	1	38.40	0	0.00	38.50	1	2,324	0.04%
2020/01/30	0	0.00	5	39.05	38.50	-5	2,327	-0.21%
2020/01/20	0	0.00	5	42.45	42.45	-5	2,281	-0.22%
2020/01/17	3	42.72	1	42.90	42.65	2	2,289	0.09%
2020/01/16	18	43.09	2	43.60	42.80	16	2,304	0.69%
2020/01/15	0	0.00	3	43.38	42.85	-3	2,295	-0.13%
2020/01/14	5	43.30	2	43.13	43.40	3	2,302	0.13%
2020/01/13	2	42.38	0	0.00	42.35	2	2,339	0.09%
2020/01/10	1	42.80	0	0.00	42.80	1	2,357	0.04%
2020/01/09	0	0.00	3	43.50	43.00	-3	2,356	-0.13%
2020/01/08	1	43.15	2	43.50	42.70	-1	2,347	-0.04%
2020/01/07	3	43.10	2	43.35	43.15	1	2,344	0.04%
2020/01/06	0	0.00	5	44.44	44.00	-5	2,279	-0.22%
2020/01/03	11	44.61	9	44.57	44.30	2	2,241	0.09%
2020/01/02	0	0.00	6	43.60	44.05	-6	2,112	-0.28%
2019/12/31	8	44.14	2	43.98	44.05	6	2,082	0.29%
2019/12/30	10	44.38	5	44.56	44.65	5	2,044	0.24%
2019/12/27	1	42.90	2	43.15	42.95	-1	1,944	-0.05%
2019/12/26	2	42.90	2	43.50	42.75	0	1,943	0.00%
2019/12/25	0	0.00	1	43.30	42.90	-1	2,025	-0.05%
2019/12/24	2	42.95	5	42.95	42.90	-3	2,020	-0.15%
2019/12/23	1	42.20	1	42.50	42.15	0	2,006	0.00%
2019/12/20	10	44.38	8	44.06	43.35	2	1,974	0.10%
2019/12/19	3	43.52	0	0.00	43.95	3	1,810	0.17%
2019/12/18	2	43.55	5	43.66	43.85	-3	1,777	-0.17%
2019/12/17	1	43.40	4	43.29	43.15	-3	1,746	-0.17%
2019/12/16	0	0.00	6	43.20	43.40	-6	1,719	-0.35%
2019/12/13	1	42.40	0	0.00	42.50	1	1,681	0.06%
2019/12/12	0	0.00	3	42.30	42.30	-3	1,649	-0.18%
2019/12/11	0	0.00	3	42.23	42.30	-3	1,612	-0.19%
2019/12/10	0	0.00	1	41.25	42.10	-1	1,579	-0.06%
2019/12/09	3	41.90	3	41.90	41.70	0	1,550	0.00%
2019/12/06	1	41.65	32	41.24	41.65	-31	1,494	-2.07%
2019/12/05	1	40.30	0	0.00	40.25	1	1,436	0.07%
2019/12/04	9	40.65	1	40.75	40.40	8	1,471	0.54%
2019/12/03	2	40.08	2	39.55	40.15	0	1,441	0.00%
2019/12/02	1	39.45	0	0.00	39.35	1	1,401	0.07%
2019/11/28	1	39.90	1	40.20	39.80	0	1,418	0.00%
2019/11/27	1	39.95	1	39.95	39.95	0	1,472	0.00%
2019/11/26	5	39.70	0	0.00	39.85	5	1,468	0.34%
2019/11/13	0	0.00	7	39.27	39.30	-7	1,499	-0.47%
2019/11/08	0	0.00	1	39.60	39.60	-1	1,507	-0.07%
2019/11/07	11	39.57	0	0.00	39.50	11	1,522	0.72%
2019/11/06	2	39.75	1	39.90	39.55	1	1,513	0.07%
2019/11/05	7	40.09	0	0.00	39.90	7	1,512	0.46%
2019/11/04	15	40.01	0	0.00	40.10	15	1,518	0.99%
2019/11/01	1	39.85	0	0.00	40.10	1	1,513	0.07%
2019/10/31	2	40.50	0	0.00	40.90	2	1,505	0.13%
2019/10/30	0	0.00	1	39.80	40.15	-1	1,471	-0.07%
2019/10/29	1	40.40	10	40.07	40.00	-9	1,458	-0.62%
2019/10/28	15	41.27	15	41.08	41.05	0	1,470	0.00%
2019/10/25	15	41.51	15	41.20	41.20	0	1,472	0.00%
2019/10/24	10	41.45	10	41.60	41.60	0	1,460	0.00%
2019/10/23	2	41.05	0	0.00	41.00	2	1,439	0.14%
2019/10/22	6	41.52	7	41.42	41.35	-1	1,441	-0.07%
2019/10/21	2	41.30	1	41.40	41.35	1	1,426	0.07%
2019/10/17	1	39.95	1	40.10	40.15	0	1,341	0.00%
2019/10/14	0	0.00	3	40.15	40.10	-3	1,363	-0.22%
2019/10/08	7	40.11	1	40.10	40.10	6	1,355	0.44%
2019/10/07	3	40.10	0	0.00	40.10	3	1,359	0.22%
2019/10/03	2	39.93	0	0.00	40.05	2	1,509	0.13%
2019/10/01	2	40.80	0	0.00	40.90	2	1,644	0.12%
2019/09/27	1	39.50	2	39.18	39.40	-1	1,621	-0.06%
2019/09/26	1	39.55	1	39.35	39.05	0	1,632	0.00%
2019/09/24	0	0.00	2	39.70	39.35	-2	1,663	-0.12%
2019/09/19	0	0.00	3	39.50	39.50	-3	1,698	-0.18%
2019/09/17	0	0.00	5	39.50	39.45	-5	1,739	-0.29%
2019/09/16	0	0.00	1	39.15	39.15	-1	1,746	-0.06%
2019/09/12	0	0.00	5	39.80	39.55	-5	1,802	-0.28%
2019/09/11	0	0.00	1	39.85	39.65	-1	1,838	-0.05%
2019/09/09	4	39.59	2	40.30	39.65	2	1,939	0.10%
2019/09/06	8	40.66	5	41.02	40.60	3	1,926	0.16%
2019/09/05	2	42.45	1	42.05	42.05	1	1,903	0.05%
2019/09/03	5	41.94	3	42.00	41.65	2	1,960	0.10%
2019/09/02	0	0.00	3	41.72	41.85	-3	1,963	-0.15%
2019/08/30	6	41.38	4	41.74	41.40	2	1,962	0.10%
2019/08/29	2	40.35	1	40.85	40.25	1	1,913	0.05%
2019/08/28	1	40.55	0	0.00	40.50	1	1,918	0.05%
2019/08/23	1	41.75	1	41.65	41.70	0	1,925	0.00%
2019/08/19	1	41.25	1	41.45	41.70	0	1,963	0.00%
2019/08/15	0	0.00	1	40.20	40.30	-1	1,971	-0.05%
2019/08/14	5	41.03	0	0.00	40.85	5	1,973	0.25%
2019/08/13	1	39.95	4	40.20	40.35	-3	1,957	-0.15%
2019/08/12	1	40.15	3	39.90	40.00	-2	1,965	-0.10%
2019/08/08	3	38.90	0	0.00	38.85	3	1,975	0.15%
2019/08/02	1	40.15	1	40.30	40.25	0	2,051	0.00%
2019/08/01	3	41.35	0	0.00	41.30	3	2,063	0.15%
2019/07/29	0	0.00	1	42.40	42.25	-1	2,081	-0.05%
2019/07/25	0	0.00	3	41.85	42.00	-3	2,094	-0.14%
2019/07/24	3	41.55	0	0.00	41.55	3	2,117	0.14%
2019/07/23	0	0.00	3	41.65	41.70	-3	2,189	-0.14%
2019/07/22	3	41.15	2	41.15	41.10	1	2,223	0.04%
2019/07/16	1	42.20	5	42.15	42.25	-4	2,368	-0.17%
2019/07/15	0	0.00	1	41.75	41.75	-1	2,528	-0.04%
2019/07/12	3	41.95	1	41.90	41.85	2	2,943	0.07%
2019/07/10	2	42.05	1	42.25	42.00	1	3,090	0.03%
2019/07/09	2	42.40	0	0.00	41.80	2	3,143	0.06%
2019/07/08	2	46.38	1	46.30	46.50	1	3,069	0.03%
2019/07/05	1	46.00	0	0.00	46.00	1	3,050	0.03%
2019/07/04	4	46.04	6	46.20	46.05	-2	3,035	-0.07%
2019/07/03	0	0.00	1	45.20	44.95	-1	3,051	-0.03%
2019/07/02	0	0.00	1	45.40	45.35	-1	3,074	-0.03%
2019/07/01	0	0.00	1	45.25	45.15	-1	3,094	-0.03%
2019/06/28	1	44.40	6	44.35	44.30	-5	3,121	-0.16%
2019/06/27	4	44.46	1	44.40	44.30	3	3,215	0.09%
2019/06/26	4	44.06	1	44.05	44.00	3	3,467	0.09%
2019/06/25	7	44.60	2	44.33	44.20	5	3,672	0.14%
2019/06/24	0	0.00	1	44.80	44.80	-1	3,698	-0.03%
2019/06/20	0	0.00	8	44.80	44.60	-8	3,710	-0.22%
2019/06/19	3	43.80	0	0.00	43.90	3	3,704	0.08%
2019/06/18	5	44.13	0	0.00	43.90	5	3,689	0.14%
2019/06/17	0	0.00	10	43.40	44.20	-10	3,652	-0.27%
2019/06/13	4	42.40	2	42.20	42.30	2	3,633	0.06%
2019/06/12	7	43.63	1	43.50	43.40	6	3,652	0.16%
2019/06/11	0	0.00	6	42.80	42.95	-6	3,656	-0.16%
2019/06/10	3	42.45	3	42.53	42.60	0	3,723	0.00%
2019/06/06	1	41.80	0	0.00	41.75	1	3,746	0.03%
2019/06/05	5	43.10	0	0.00	42.20	5	3,763	0.13%
2019/06/04	1	42.70	1	43.15	42.75	0	3,818	0.00%
2019/06/03	3	42.90	0	0.00	42.80	3	3,876	0.08%
2019/05/31	0	0.00	3	43.15	43.35	-3	3,918	-0.08%
2019/05/29	3	42.10	0	0.00	42.00	3	4,130	0.07%
2019/05/28	3	42.40	4	42.36	42.65	-1	4,211	-0.02%
2019/05/23	3	42.00	7	42.89	41.80	-4	4,391	-0.09%
2019/05/22	1	43.50	5	43.37	42.80	-4	4,480	-0.09%
2019/05/21	5	42.40	3	43.05	43.00	2	4,643	0.04%
2019/05/17	7	43.44	0	0.00	43.00	7	4,825	0.15%
2019/05/16	3	44.65	1	44.10	43.80	2	4,877	0.04%
2019/05/15	1	44.80	0	0.00	45.40	1	4,949	0.02%
2019/05/14	6	43.55	3	44.00	44.50	3	5,093	0.06%
2019/05/10	2	46.45	0	0.00	46.40	2	5,309	0.04%
2019/05/09	1	47.65	5	47.65	46.30	-4	5,301	-0.08%
2019/05/06	0	0.00	1	46.60	46.65	-1	5,445	-0.02%
2019/05/02	0	0.00	8	47.99	48.05	-8	5,454	-0.15%
2019/04/30	3	47.15	1	46.70	47.60	2	5,452	0.04%
2019/04/29	3	47.48	5	47.17	47.00	-2	5,443	-0.04%
2019/04/25	1	50.30	1	50.60	50.40	0	5,380	0.00%
2019/04/24	7	50.83	11	50.47	50.40	-4	5,410	-0.07%
2019/04/23	27	50.90	32	50.72	51.00	-5	5,414	-0.09%
2019/04/22	4	51.18	2	51.40	50.40	2	5,390	0.04%
2019/04/19	24	52.57	21	51.74	51.50	3	5,344	0.06%
2019/04/18	25	54.57	26	52.43	51.90	-1	5,217	-0.02%
2019/04/17	1	51.90	7	52.11	52.10	-6	4,912	-0.12%
2019/04/16	5	50.50	8	51.09	51.20	-3	4,821	-0.06%
2019/04/15	12	51.39	2	51.00	50.80	10	4,788	0.21%
2019/04/12	2	50.95	3	51.20	51.20	-1	4,768	-0.02%
2019/04/11	3	51.20	2	51.10	50.50	1	4,731	0.02%
2019/04/10	1	50.60	0	0.00	50.80	1	4,659	0.02%
2019/04/09	2	50.35	4	50.15	50.40	-2	4,635	-0.04%
2019/04/08	3	50.33	5	50.50	49.60	-2	4,577	-0.04%
2019/04/03	1	49.75	4	49.55	49.90	-3	4,572	-0.07%
2019/04/02	5	49.37	0	0.00	49.20	5	4,554	0.11%
2019/04/01	10	50.82	16	50.53	49.55	-6	4,514	-0.13%
2019/03/29	19	51.22	11	51.57	51.00	8	4,422	0.18%
2019/03/28	7	50.11	7	50.40	50.20	0	4,217	0.00%
2019/03/27	1	48.90	1	49.15	49.10	0	4,070	0.00%
2019/03/22	1	48.25	7	48.99	48.85	-6	4,131	-0.15%
2019/03/21	0	0.00	1	48.10	48.00	-1	4,149	-0.02%
2019/03/20	5	48.10	2	47.90	48.15	3	4,213	0.07%
2019/03/19	0	0.00	1	47.75	47.70	-1	4,255	-0.02%
2019/03/18	0	0.00	5	48.45	47.80	-5	4,279	-0.12%
2019/03/15	8	48.89	4	48.63	48.30	4	4,320	0.09%
2019/03/14	3	48.50	3	48.50	48.20	0	4,347	0.00%
2019/03/13	7	47.45	1	47.40	47.35	6	4,420	0.14%
2019/03/12	1	48.45	5	49.10	48.45	-4	4,427	-0.09%
2019/03/11	6	49.06	7	48.99	48.60	-1	4,576	-0.02%
2019/03/08	36	48.81	38	49.09	48.95	-2	4,900	-0.04%
2019/03/07	1	48.90	0	0.00	48.90	1	5,053	0.02%
2019/03/06	0	0.00	5	49.15	49.40	-5	5,198	-0.10%
2019/03/05	38	50.29	34	49.42	49.40	4	5,330	0.08%
2019/03/04	33	49.18	35	49.84	49.95	-2	5,322	-0.04%
2019/02/27	21	48.13	27	48.43	48.60	-6	5,299	-0.11%
2019/02/26	25	49.68	24	48.34	48.30	1	5,304	0.02%
2019/02/25	10	49.93	5	49.60	49.65	5	5,363	0.09%
2019/02/22	16	49.65	18	49.44	49.25	-2	5,642	-0.04%
2019/02/21	33	49.93	27	49.74	49.65	6	5,740	0.10%
2019/02/20	17	49.14	29	49.40	49.45	-12	6,090	-0.20%
2019/02/19	27	48.05	19	48.16	48.20	8	6,410	0.12%
2019/02/18	13	47.10	11	47.00	47.00	2	6,365	0.03%
2019/02/15	1	46.45	1	47.25	46.30	0	6,500	0.00%
2019/02/14	1	46.90	1	47.70	46.90	0	6,474	0.00%
2019/02/13	6	46.95	7	46.80	47.50	-1	6,440	-0.02%
2019/02/12	24	47.20	25	46.47	46.30	-1	6,335	-0.02%
2019/02/11	1	45.85	3	45.62	46.15	-2	6,297	-0.03%
2019/01/30	0	0.00	15	44.00	43.90	-15	6,298	-0.24%
2019/01/29	1	43.90	2	44.00	43.90	-1	6,405	-0.02%
2019/01/28	3	43.78	3	43.78	43.85	0	6,408	0.00%
2019/01/25	2	42.75	2	43.03	42.65	0	6,668	0.00%
2019/01/24	1	42.45	6	42.89	42.25	-5	6,838	-0.07%
2019/01/22	0	0.00	1	41.90	41.90	-1	7,014	-0.01%
2019/01/21	2	42.43	1	42.65	42.45	1	7,070	0.01%
2019/01/18	1	42.05	3	42.00	42.05	-2	7,145	-0.03%
2019/01/17	4	41.75	2	42.85	41.45	2	7,253	0.03%
2019/01/16	0	0.00	3	42.28	42.50	-3	7,284	-0.04%
2019/01/15	2	41.95	5	42.00	42.00	-3	7,408	-0.04%
2019/01/14	1	41.05	0	0.00	41.30	1	7,474	0.01%
2019/01/11	3	40.85	7	41.26	40.85	-4	7,575	-0.05%
2019/01/10	4	40.78	1	40.95	40.80	3	7,608	0.04%
2019/01/09	1	41.85	3	41.47	41.50	-2	7,678	-0.03%
2019/01/08	1	39.75	1	39.50	39.80	0	7,699	0.00%
2019/01/07	2	39.05	1	38.60	39.00	1	7,804	0.01%
2019/01/04	1	37.50	2	37.23	37.70	-1	8,013	-0.01%
2019/01/03	1	38.45	1	39.40	38.50	0	8,106	0.00%
2019/01/02	1	39.10	1	39.00	38.90	0	8,227	0.00%
2018/12/27	2	39.43	5	39.82	39.35	-3	8,678	-0.03%
2018/12/26	4	39.18	7	39.68	38.70	-3	8,713	-0.03%
2018/12/25	2	38.80	2	38.95	39.15	0	8,747	0.00%
2018/12/24	5	39.56	4	39.74	40.00	1	8,822	0.01%
2018/12/22	2	39.30	1	39.50	39.30	1	8,865	0.01%
2018/12/21	11	39.67	9	39.79	40.10	2	8,977	0.02%
2018/12/20	14	40.35	17	39.94	39.25	-3	9,028	-0.03%
2018/12/19	19	41.79	15	41.41	41.25	4	9,063	0.04%
2018/12/18	0	0.00	1	41.40	41.15	-1	9,120	-0.01%
2018/12/17	1	42.50	1	42.80	42.35	0	9,208	0.00%
2018/12/14	2	42.45	3	42.12	43.40	-1	9,231	-0.01%
2018/12/13	1	42.55	1	42.80	42.10	0	9,257	0.00%
2018/12/12	6	42.43	12	42.13	42.15	-6	9,320	-0.06%
2018/12/11	8	41.20	2	41.38	41.20	6	9,419	0.06%
2018/12/10	2	40.75	3	40.93	41.00	-1	9,549	-0.01%
2018/12/07	5	42.28	0	0.00	42.40	5	9,581	0.05%
2018/12/06	1	43.50	3	42.48	41.35	-2	9,661	-0.02%
2018/12/05	5	44.14	1	43.90	43.70	4	9,644	0.04%
2018/12/04	6	45.98	8	45.96	45.30	-2	9,765	-0.02%
2018/12/03	28	45.50	31	45.73	46.00	-3	9,903	-0.03%
2018/11/30	43	43.50	42	43.45	42.85	1	9,702	0.01%
2018/11/29	8	42.99	29	44.52	42.60	-21	9,660	-0.22%
2018/11/28	20	43.11	13	42.56	43.35	7	9,822	0.07%
2018/11/27	4	42.31	5	41.96	42.70	-1	10,097	-0.01%
2018/11/26	1	41.80	3	41.68	41.90	-2	10,169	-0.02%
2018/11/23	14	41.40	12	41.16	40.95	2	10,650	0.02%
2018/11/22	28	43.18	31	42.56	42.20	-3	11,237	-0.03%
2018/11/21	46	43.75	38	43.85	43.45	8	11,316	0.07%
2018/11/20	12	42.89	8	42.94	42.85	4	11,248	0.04%
2018/11/19	20	42.96	17	43.05	43.35	3	11,244	0.03%
2018/11/16	17	41.26	24	42.00	42.45	-7	10,913	-0.06%
2018/11/15	2	38.35	2	38.50	38.60	0	10,502	0.00%
2018/11/14	7	37.56	26	38.04	38.15	-19	10,558	-0.18%
2018/11/13	8	35.76	8	35.52	36.30	0	10,537	0.00%
2018/11/12	34	36.54	21	36.52	36.50	13	10,744	0.12%
2018/11/09	7	37.71	3	38.02	37.90	4	10,946	0.04%
2018/11/08	32	38.52	38	37.98	37.60	-6	11,142	-0.05%
2018/11/07	18	37.60	18	37.81	38.20	0	11,387	0.00%
2018/11/06	9	37.42	5	36.50	36.55	4	11,635	0.03%
2018/11/05	1	37.95	19	37.55	38.30	-18	11,813	-0.15%
2018/11/02	56	39.03	55	38.85	38.50	1	12,206	0.01%
2018/11/01	37	36.73	41	38.07	38.00	-4	12,109	-0.03%
2018/10/31	30	35.37	14	35.23	35.60	16	12,270	0.13%
2018/10/30	49	34.02	56	33.51	33.80	-7	12,463	-0.06%
2018/10/29	34	34.62	46	35.02	34.90	-12	12,819	-0.09%
2018/10/26	75	34.70	70	34.56	34.35	5	13,108	0.04%
2018/10/25	38	34.22	28	34.65	34.30	10	13,319	0.08%
2018/10/24	14	37.32	20	37.70	37.20	-6	13,823	-0.04%
2018/10/23	45	38.34	54	38.04	37.20	-9	14,375	-0.06%
2018/10/22	11	38.19	12	36.92	38.20	-1	14,660	-0.01%
2018/10/19	27	36.13	16	36.09	36.25	11	14,996	0.07%
2018/10/18	24	38.23	7	38.47	38.20	17	15,189	0.11%
2018/10/17	9	39.34	11	39.05	37.95	-2	15,515	-0.01%
2018/10/16	10	38.51	19	39.13	38.70	-9	15,752	-0.06%
2018/10/15	46	38.55	70	38.25	38.10	-24	16,077	-0.15%
2018/10/12	68	38.27	20	37.71	38.00	48	16,424	0.29%
2018/10/11	7	35.95	29	36.31	35.65	-22	16,551	-0.13%
2018/10/09	18	39.82	13	39.76	39.60	5	16,632	0.03%
2018/10/08	24	38.86	4	39.39	38.70	20	16,608	0.12%
2018/10/05	32	41.14	19	42.16	40.55	13	16,636	0.08%
2018/10/04	18	45.24	10	45.23	44.50	8	16,728	0.05%
2018/10/03	14	45.39	18	45.22	44.85	-4	16,756	-0.02%
2018/10/02	11	45.53	17	45.87	45.45	-6	16,880	-0.04%
2018/10/01	18	45.47	10	45.37	45.50	8	16,997	0.05%
2018/09/28	10	44.52	6	45.13	44.70	4	17,123	0.02%
2018/09/27	9	44.96	7	44.79	44.55	2	17,100	0.01%
2018/09/26	10	46.66	5	48.00	46.65	5	17,279	0.03%
2018/09/25	1	47.15	11	47.31	47.15	-10	17,431	-0.06%
2018/09/21	10	47.06	3	47.07	47.45	7	17,599	0.04%
2018/09/20	11	46.36	11	46.40	46.30	0	17,626	0.00%
2018/09/19	22	46.45	44	46.37	45.90	-22	17,739	-0.12%
2018/09/18	27	46.76	38	47.04	46.20	-11	18,029	-0.06%
2018/09/17	28	48.19	18	47.82	47.50	10	18,147	0.06%
2018/09/14	2	47.70	7	47.03	47.20	-5	18,202	-0.03%
2018/09/13	14	46.34	11	46.66	45.30	3	18,300	0.02%
2018/09/12	34	46.38	31	46.72	46.20	3	18,486	0.02%
2018/09/11	8	47.97	11	48.28	47.95	-3	18,890	-0.02%
2018/09/10	31	47.90	14	48.14	46.90	17	19,253	0.09%
2018/09/07	55	49.65	61	48.27	48.00	-6	19,522	-0.03%
2018/09/06	11	52.18	13	52.28	51.40	-2	19,801	-0.01%
2018/09/05	25	52.16	27	52.32	51.70	-2	20,055	-0.01%
2018/09/04	27	52.67	28	52.98	52.50	-1	20,382	0.00%
2018/09/03	36	54.89	32	55.31	53.20	4	20,383	0.02%
2018/08/31	40	58.99	34	59.06	59.10	6	20,235	0.03%
2018/08/30	45	58.60	30	59.29	59.50	15	20,644	0.07%
2018/08/29	36	57.03	95	57.83	58.60	-59	20,528	-0.29%
2018/08/28	17	54.39	12	54.07	53.70	5	20,044	0.02%
2018/08/27	71	52.33	43	53.23	53.60	28	20,136	0.14%
2018/08/24	36	51.05	43	51.30	51.20	-7	20,142	-0.03%
2018/08/23	28	51.32	56	51.37	50.90	-28	20,315	-0.14%
2018/08/22	28	52.86	39	52.66	52.80	-11	20,443	-0.05%
2018/08/21	21	53.29	26	53.38	53.30	-5	20,954	-0.02%
2018/08/20	9	52.31	19	52.63	53.10	-10	21,048	-0.05%
2018/08/17	38	53.40	27	53.33	51.70	11	21,292	0.05%
2018/08/16	14	51.84	25	52.36	53.00	-11	21,414	-0.05%
2018/08/15	16	51.64	10	51.82	50.90	6	21,712	0.03%
2018/08/14	28	52.79	23	53.79	53.00	5	21,833	0.02%
2018/08/13	78	52.36	70	52.44	53.00	8	21,720	0.04%
2018/08/10	63	55.40	50	54.94	54.70	13	21,906	0.06%
2018/08/09	22	56.13	29	56.19	57.20	-7	22,026	-0.03%
2018/08/08	92	56.23	25	54.94	54.00	67	21,777	0.31%
2018/08/07	23	56.67	20	56.84	57.00	3	21,945	0.01%
2018/08/06	14	56.14	18	56.59	56.10	-4	21,671	-0.02%
2018/08/03	34	54.34	34	54.23	55.10	0	21,681	0.00%
2018/08/02	37	52.56	26	52.48	52.60	11	21,360	0.05%
2018/08/01	14	55.94	23	56.15	56.30	-9	21,195	-0.04%
2018/07/31	47	55.20	44	55.22	55.00	3	21,293	0.01%
2018/07/30	50	59.17	31	59.00	56.90	19	21,006	0.09%
2018/07/27	22	61.00	35	61.60	63.20	-13	20,592	-0.06%
2018/07/26	15	60.60	14	60.34	59.50	1	20,199	0.00%
2018/07/25	9	58.52	10	58.73	60.50	-1	19,772	-0.01%
2018/07/24	27	59.19	21	59.10	59.30	6	19,543	0.03%
2018/07/23	27	57.68	33	58.35	58.40	-6	19,192	-0.03%
2018/07/20	35	60.69	36	59.72	57.50	-1	18,857	-0.01%
2018/07/19	21	62.54	20	62.32	62.50	1	18,399	0.01%
2018/07/18	17	66.75	10	67.88	63.10	7	17,954	0.04%
2018/07/17	20	71.11	14	71.95	70.10	6	17,612	0.03%
2018/07/16	16	76.61	16	75.33	74.00	0	17,421	0.00%
2018/07/13	23	79.49	21	79.52	77.40	2	17,352	0.01%
2018/07/12	22	78.21	24	78.39	79.60	-2	17,118	-0.01%
2018/07/11	16	74.14	9	74.59	74.10	7	16,907	0.04%
2018/07/10	15	73.89	15	75.49	75.40	0	16,942	0.00%
2018/07/09	13	74.81	22	75.15	74.70	-9	16,812	-0.05%
2018/07/06	2	70.95	5	74.22	71.20	-3	16,621	-0.02%
2018/07/05	28	77.97	24	76.17	74.30	4	16,436	0.02%
2018/07/04	15	78.79	14	78.89	78.00	1	16,343	0.01%
2018/07/03	15	83.79	2	83.20	80.30	13	16,062	0.08%
2018/07/02	22	83.35	27	82.52	82.00	-5	15,824	-0.03%
2018/06/29	7	81.87	10	80.84	81.00	-3	15,564	-0.02%
2018/06/28	18	81.35	16	80.21	79.50	2	15,407	0.01%
2018/06/27	48	84.28	38	83.11	81.70	10	15,197	0.07%
2018/06/26	24	80.29	33	82.12	83.80	-9	14,811	-0.06%
2018/06/25	23	81.86	24	80.07	79.00	-1	14,555	-0.01%
2018/06/22	14	82.09	32	84.01	82.00	-18	14,376	-0.13%
2018/06/21	31	85.51	38	85.52	84.80	-7	14,108	-0.05%
2018/06/20	33	89.52	19	85.77	83.90	14	13,863	0.10%
2018/06/19	25	90.60	37	91.09	92.50	-12	13,401	-0.09%
2018/06/15	38	88.67	18	87.38	86.20	20	12,909	0.15%
2018/06/14	61	86.36	53	87.09	88.40	8	12,439	0.06%
2018/06/13	16	81.29	18	81.81	82.50	-2	11,881	-0.02%
2018/06/12	25	83.68	8	83.73	81.40	17	11,487	0.15%
2018/06/11	35	77.31	43	78.25	81.20	-8	10,989	-0.07%
2018/06/08	21	73.62	26	74.46	73.90	-5	10,619	-0.05%
2018/06/07	53	73.14	48	73.29	72.10	5	10,315	0.05%
2018/06/06	0	0.00	19	69.38	71.10	-19	9,695	-0.20%
2018/06/05	6	66.35	2	67.10	64.70	4	9,274	0.04%
2018/06/04	29	68.66	22	68.30	67.00	7	9,060	0.08%
2018/06/01	20	65.35	16	66.86	68.40	4	8,759	0.05%
2018/05/31	50	69.44	51	66.95	63.50	-1	8,530	-0.01%
2018/05/30	7	66.70	3	66.23	67.60	4	8,298	0.05%
2018/05/29	28	68.25	22	68.26	68.00	6	8,049	0.07%
2018/05/28	21	64.03	16	65.50	66.10	5	7,484	0.07%
2018/05/25	24	56.65	20	58.73	60.10	4	7,226	0.06%
2018/05/24	30	54.91	29	54.75	54.70	1	6,818	0.01%
2018/05/23	43	51.00	44	51.53	53.60	-1	6,462	-0.02%
2018/05/22	18	49.86	26	50.48	50.00	-8	5,898	-0.14%
2018/05/21	8	47.18	20	48.05	48.60	-12	5,531	-0.22%
2018/05/18	36	48.48	29	49.13	47.30	7	5,303	0.13%
2018/05/17	35	47.84	40.8	48.09	48.70	-5.8	4,741	-0.12%
2018/05/16	63	47.08	55	47.38	47.00	8	4,302	0.19%
2018/05/15	34	47.85	34	48.21	48.40	0	4,095	0.00%
2018/05/14	1	43.10	1	45.00	45.00	0	3,717	0.00%
2018/05/11	2	40.35	11	40.45	40.95	-9	3,612	-0.25%
2018/05/10	23	37.67	21	37.18	37.25	2	3,268	0.06%
2018/05/09	20	36.52	21	36.92	37.80	-1	3,153	-0.03%
2018/05/08	8	36.86	16	36.90	37.10	-8	2,984	-0.27%
2018/05/07	5	35.94	35	36.34	36.70	-30	2,594	-1.16%
2018/05/04	3	33.92	18	34.06	33.40	-15	2,251	-0.67%
2018/05/03	0	0.00	6	32.58	32.35	-6	2,047	-0.29%
2018/05/02	0	0.00	11	31.89	31.60	-11	2,001	-0.55%
2018/04/30	24	31.53	9	31.49	31.25	15	1,998	0.75%
2018/04/27	7	29.50	1	29.95	31.05	6	1,933	0.31%
2018/04/26	1	30.30	0	0.00	30.30	1	1,923	0.05%
2018/04/25	2	30.80	0	0.00	30.90	2	1,963	0.10%
2018/04/24	13	31.13	14	31.02	31.20	-1	2,061	-0.05%
2018/04/23	8	32.09	8	32.40	32.10	0	2,271	0.00%
2018/04/20	12	32.11	11	32.12	31.90	1	2,552	0.04%
2018/04/19	9	32.78	5	32.83	32.75	4	2,532	0.16%
2018/04/18	2	32.10	1	32.70	32.45	1	2,504	0.04%
2018/04/17	5	33.12	5	31.90	31.80	0	2,501	0.00%
2018/04/16	0	0.00	16	32.76	33.30	-16	2,483	-0.64%
2018/04/13	11	32.21	5	31.80	31.55	6	2,435	0.25%
2018/04/11	12	30.97	0	0.00	30.90	12	2,459	0.49%
2018/03/28	7	30.90	0	0.00	30.90	7	2,788	0.25%
2018/03/27	0	0.00	19	31.67	31.65	-19	2,814	-0.68%
2018/03/26	1	30.40	1	30.60	30.60	0	2,782	0.00%
2018/03/23	4	30.53	0	0.00	30.45	4	2,788	0.14%
2018/03/22	0	0.00	2	32.80	32.05	-2	2,764	-0.07%
2018/03/20	0	31.55	0	0.00	31.55	0	2,700	0.00%
2018/03/19	1	32.00	0	0.00	32.00	1	2,702	0.04%
2018/03/16	0	0.00	1	31.20	31.60	-1	2,672	-0.04%
2018/03/15	1	31.40	0	0.00	31.45	1	2,674	0.04%
2018/03/14	0	0.00	1	31.15	31.00	-1	2,677	-0.04%
2018/03/12	2	30.80	16	30.92	30.80	-14	2,771	-0.51%
2018/03/09	5	30.83	0	0.00	30.90	5	2,818	0.18%
2018/03/07	3	30.68	1	31.35	30.65	2	3,205	0.06%
2018/03/06	4	32.00	1	31.60	31.60	3	3,505	0.09%
2018/03/05	3	32.30	10	32.48	32.00	-7	3,547	-0.20%
2018/03/02	2	31.08	1	30.90	30.90	1	3,477	0.03%
2018/03/01	1	31.10	0	0.00	31.10	1	3,543	0.03%
2018/02/27	0	0.00	1	29.85	29.80	-1	3,526	-0.03%
2018/02/21	0	0.00	4	28.86	28.90	-4	3,601	-0.11%
2018/02/12	0	0.00	1	28.25	28.05	-1	3,610	-0.03%
2018/02/09	0	0.00	3	28.45	28.50	-3	3,653	-0.08%
2018/02/08	0	0.00	2	28.70	28.80	-2	3,699	-0.05%
2018/02/06	0	0.00	4	28.20	28.20	-4	3,731	-0.11%
2018/02/02	0	0.00	2	30.70	30.50	-2	3,749	-0.05%
2018/01/31	1	30.35	0	0.00	30.55	1	4,292	0.02%
2018/01/29	1	30.70	0	0.00	30.85	1	4,307	0.02%
2018/01/26	0	0.00	1	30.80	30.90	-1	4,342	-0.02%
2018/01/25	6	31.31	1	31.60	31.10	5	4,329	0.12%
2018/01/24	6	31.57	0	0.00	31.50	6	4,312	0.14%
2018/01/23	12	31.52	2	31.45	31.50	10	4,310	0.23%
2018/01/22	2	31.68	13	31.58	32.10	-11	4,289	-0.26%
2018/01/19	6	31.40	2	31.15	31.25	4	4,246	0.09%
2018/01/18	3	31.83	0	0.00	31.85	3	4,188	0.07%
2018/01/17	18	33.27	4	32.51	32.15	14	4,078	0.34%
2018/01/16	14	32.40	34	34.45	34.80	-20	3,831	-0.52%
2018/01/15	10	32.13	0	0.00	31.65	10	3,533	0.28%
2018/01/12	7	31.89	4	32.10	31.70	3	3,538	0.08%
2018/01/11	0	0.00	4	32.08	32.00	-4	3,509	-0.11%
2018/01/10	6	31.36	3	31.97	31.30	3	3,474	0.09%
2018/01/09	1	31.80	3	31.75	31.90	-2	3,420	-0.06%
2018/01/08	4	31.46	4	31.58	31.00	0	3,373	0.00%
2018/01/05	3	30.50	0	0.00	30.80	3	3,286	0.09%
2018/01/04	0	0.00	7	31.52	30.80	-7	3,251	-0.22%
2018/01/03	0	0.00	19	31.00	31.35	-19	3,194	-0.59%
2018/01/02	0	0.00	3	29.95	30.30	-3	3,101	-0.10%