達方 (8163)-凱基-台南券商分點個股進出

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▲1.25%
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－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南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	2	62.10	2	62.60	62.70	0	2,222	0.00%
2024/04/26	8	61.80	0	0.00	61.50	8	2,213	0.36%
2024/04/25	2	62.10	4.3	61.83	61.50	-2.3	2,212	-0.10%
2024/04/24	0	61.57	3	61.63	61.70	-3	2,209	-0.14%
2024/04/23	3	61.03	2	61.15	61.30	1	2,215	0.05%
2024/04/22	4	60.20	11	59.95	59.80	-7	2,211	-0.32%
2024/04/19	1	61.10	1	60.50	60.40	0	2,206	0.00%
2024/04/18	1	60.50	0	0.00	60.80	1	2,195	0.05%
2024/04/17	1	60.60	0	0.00	60.60	1	2,197	0.05%
2024/04/16	7	60.37	1	60.10	60.10	6	2,196	0.27%
2024/04/15	4	61.50	0	61.70	61.50	4	2,183	0.18%
2024/04/11	4	61.63	2	61.90	61.50	2	2,301	0.09%
2024/04/10	1	62.20	0	0.00	62.60	1	2,301	0.04%
2024/04/09	1	62.00	0	0.00	62.10	1	2,312	0.04%
2024/04/08	6	63.60	0	0.00	63.50	6	2,321	0.26%
2024/04/03	13	63.92	11	63.75	63.60	2	2,345	0.08%
2024/04/02	2	62.55	2	62.95	63.00	0	2,325	0.00%
2024/04/01	5	62.70	0	0.00	62.90	5	2,322	0.22%
2024/03/29	1	62.20	1	61.80	62.30	0	2,319	0.00%
2024/03/28	13	62.52	0	0.00	62.30	13	2,320	0.56%
2024/03/27	1	62.30	1	62.90	63.00	0	2,317	0.00%
2024/03/26	1	63.30	2	61.85	61.90	-1	2,323	-0.04%
2024/03/25	1	63.20	0	0.00	62.80	1	2,309	0.04%
2024/03/22	4	64.43	2	64.20	64.30	2	2,308	0.09%
2024/03/21	4	63.15	6	63.40	64.10	-2	2,289	-0.09%
2024/03/20	10	63.16	9	62.89	62.40	1	2,288	0.04%
2024/03/19	3	61.77	1	61.80	61.90	2	2,245	0.09%
2024/03/18	2	60.40	2	60.45	60.80	0	2,237	0.00%
2024/03/15	2	60.50	4	61.30	60.00	-2	2,241	-0.09%
2024/03/14	1	60.10	0	0.00	60.60	1	2,225	0.04%
2024/03/13	1	60.50	0	0.00	60.70	1	2,220	0.05%
2024/03/12	1	60.10	2	60.60	60.50	-1	2,229	-0.04%
2024/03/11	1	59.60	0.3	59.70	59.60	0.7	2,243	0.03%
2024/03/08	4	61.30	105	60.07	60.00	-101	2,235	-4.52%	大賣/鉅額交易
2024/03/07	8	61.19	2.5	60.96	61.00	5.5	2,216	0.25%
2024/03/06	14	60.48	4.2	62.30	61.70	9.8	2,159	0.45%
2024/03/05	3	60.10	11.4	60.81	61.40	-8.4	1,963	-0.43%
2024/03/04	0.2	55.60	5	55.78	55.90	-4.8	1,648	-0.29%
2024/03/01	0	0.00	1	54.30	54.40	-1	1,616	-0.06%
2024/02/29	2	53.90	0	0.00	53.20	2	1,593	0.13%
2024/02/27	0	0.00	7	53.34	53.40	-7	1,576	-0.44%
2024/02/26	3.6	52.72	0	0.00	52.70	3.6	1,585	0.22%
2024/02/23	3	52.63	0	0.00	52.00	3	1,651	0.18%
2024/02/22	0	0.00	52	52.65	52.80	-52	1,661	-3.13%
2024/02/21	0	0.00	2	52.50	52.50	-2	1,686	-0.12%
2024/02/20	1	52.60	0	0.00	52.50	1	1,739	0.06%
2024/02/19	5	52.22	2	52.50	52.60	3	1,748	0.17%
2024/02/16	2	52.20	13	52.07	52.10	-11	1,775	-0.62%
2024/02/15	2	50.55	1	50.70	50.50	1	1,788	0.06%
2024/02/05	51.1	50.54	0	0.00	50.60	51.1	1,824	2.80%
2024/02/02	100	51.00	0	0.00	50.70	100	1,867	5.35%
2024/02/01	1	50.90	2	51.10	51.00	-1	1,947	-0.05%
2024/01/31	0	0.00	2	51.00	50.90	-2	1,987	-0.10%
2024/01/30	4	51.20	1	51.20	51.00	3	2,045	0.15%
2024/01/29	0	0.00	1	51.70	51.70	-1	2,257	-0.04%
2024/01/26	1	51.90	0	0.00	51.70	1	2,509	0.04%
2024/01/24	0	0.00	1	53.40	52.50	-1	2,513	-0.04%
2024/01/23	2	52.40	2	52.30	52.40	0	2,498	0.00%
2024/01/18	1	51.10	1	51.40	51.30	0	2,479	0.00%
2024/01/16	0	0.00	7	51.90	52.00	-7	2,456	-0.28%
2024/01/15	0	0.00	1	52.30	52.20	-1	2,445	-0.04%
2024/01/12	2	51.55	0	0.00	51.60	2	2,440	0.08%
2024/01/11	0	0.00	2	52.60	52.20	-2	2,432	-0.08%
2024/01/10	2	52.00	5	51.70	51.90	-3	2,433	-0.12%
2024/01/09	1	52.30	7	52.69	52.10	-6	2,421	-0.25%
2024/01/08	9	53.49	5	53.30	52.60	4	2,408	0.17%
2024/01/05	12	55.06	12	56.09	54.90	0	2,360	0.00%
2024/01/04	3	53.90	1	54.00	53.50	2	2,267	0.09%
2024/01/03	5.2	55.55	4	55.65	55.30	1.2	2,241	0.05%
2024/01/02	3.5	55.14	2	55.45	55.60	1.5	2,210	0.07%
2023/12/29	2	53.20	4	54.08	54.20	-2	2,162	-0.09%
2023/12/28	2	53.15	3.1	53.04	53.10	-1.1	2,121	-0.05%
2023/12/26	0	0.00	2	52.30	52.20	-2	2,092	-0.10%
2023/12/25	3	51.83	0.1	52.40	51.80	2.9	2,082	0.14%
2023/12/22	1	52.50	3	52.70	52.50	-2	2,066	-0.10%
2023/12/21	3	52.50	3	53.03	52.60	0	2,052	0.00%
2023/12/19	3	53.23	15	53.10	53.00	-12	2,003	-0.60%
2023/12/18	4	54.98	3	54.50	54.40	1	1,960	0.05%
2023/12/15	7	56.20	5	56.26	56.10	2	1,931	0.10%
2023/12/14	6	56.53	3	56.70	56.70	3	1,889	0.16%
2023/12/13	2	56.15	5.1	55.76	55.80	-3.1	1,859	-0.16%
2023/12/12	2	55.25	3	55.33	55.30	-1	1,830	-0.05%
2023/12/11	1	54.60	1	54.60	54.90	0	1,814	0.00%
2023/12/07	4.5	54.79	6	54.93	54.50	-1.5	1,785	-0.08%
2023/12/06	1	54.80	3.1	55.63	55.40	-2.1	1,757	-0.12%
2023/12/05	6	54.43	4	54.73	54.80	2	1,714	0.12%
2023/12/04	1	55.10	0	0.00	55.00	1	1,687	0.06%
2023/12/01	0	0.00	8	53.36	53.50	-8	1,625	-0.49%
2023/11/30	0	0.00	2	53.20	52.70	-2	1,593	-0.13%
2023/11/29	11	52.32	0	0.00	52.30	11	1,534	0.72%
2023/11/28	8	51.96	4	51.63	52.10	4	1,527	0.26%
2023/11/27	0	0.00	1	51.80	50.90	-1	1,508	-0.07%
2023/11/24	7	51.29	0	0.00	51.60	7	1,497	0.47%
2023/11/22	3	51.57	6.2	52.04	52.60	-3.2	1,452	-0.22%
2023/11/21	7.1	51.14	5	51.40	51.10	2.1	1,379	0.15%
2023/11/20	9	50.92	9	51.08	51.20	0	1,361	0.00%
2023/11/17	15.1	51.50	7	51.73	51.60	8.1	1,329	0.61%
2023/11/16	3	50.57	2	51.00	50.90	1	1,267	0.08%
2023/11/15	0	0.00	2	50.80	50.60	-2	1,249	-0.16%
2023/11/14	3	50.80	1	51.40	50.20	2	1,211	0.17%
2023/11/13	9	50.83	1	51.20	51.00	8	1,175	0.68%
2023/11/10	7	51.01	9	51.17	51.40	-2	1,116	-0.18%
2023/11/09	11	51.04	18.8	51.04	50.90	-7.8	1,063	-0.73%
2023/11/08	21	49.74	16	49.94	50.00	5	974	0.51%
2023/11/07	4	49.19	5	49.59	49.85	-1	936	-0.11%
2023/11/06	22	49.98	20	49.85	49.70	2	881	0.23%
2023/11/03	14	48.45	22.1	48.43	48.85	-8.1	661	-1.22%
2023/11/02	0	0.00	1	44.75	44.55	-1	411	-0.24%
2023/11/01	0	0.00	3	43.93	44.25	-3	428	-0.70%
2023/10/26	2	43.15	5	43.02	42.85	-3	448	-0.67%
2023/10/25	5	43.00	2	43.40	43.40	3	452	0.66%
2023/10/23	0	0.00	1	42.65	42.50	-1	469	-0.21%
2023/10/19	3	42.65	0	0.00	42.60	3	483	0.62%
2023/10/13	1	43.85	0	0.00	43.85	1	493	0.20%
2023/10/11	0	0.00	2	43.75	43.75	-2	512	-0.39%
2023/10/04	0	0.00	1.2	42.86	43.10	-1.2	583	-0.21%
2023/09/26	2	43.25	0	0.00	42.70	2	695	0.29%
2023/09/25	0	0.00	2	43.35	43.35	-2	709	-0.28%
2023/09/20	0	0.00	1	43.20	43.45	-1	739	-0.14%
2023/09/13	1.2	43.64	1	43.40	43.65	0.2	767	0.03%
2023/09/11	0	0.00	1	43.90	43.75	-1	778	-0.13%
2023/09/06	0	0.00	3	44.10	44.20	-3	798	-0.38%
2023/09/05	0	0.00	1	43.85	43.80	-1	796	-0.13%
2023/09/04	3	43.82	0	0.00	43.90	3	805	0.37%
2023/09/01	0.1	43.70	1	43.75	44.20	-0.9	811	-0.11%
2023/08/31	0	0.00	2	43.05	43.60	-2	807	-0.25%
2023/08/30	0	0.00	1	42.55	42.85	-1	807	-0.12%
2023/08/29	0	0.00	1	42.00	42.30	-1	821	-0.12%
2023/08/25	0	0.00	5	42.08	42.50	-5	835	-0.60%
2023/08/24	0	0.00	2	42.25	42.15	-2	839	-0.24%
2023/08/23	1	42.40	0	0.00	42.35	1	854	0.12%
2023/08/22	3	42.43	0	0.00	42.20	3	870	0.34%
2023/08/21	2	42.75	0	0.00	42.80	2	876	0.23%
2023/08/18	1	42.10	0	0.00	42.00	1	879	0.11%
2023/08/17	0	0.00	4	41.70	42.00	-4	895	-0.45%
2023/08/16	0	0.00	10	41.75	41.70	-10	909	-1.10%
2023/08/15	0	0.00	2	42.35	42.30	-2	920	-0.22%
2023/08/14	0	0.00	3	41.55	41.75	-3	931	-0.32%
2023/08/11	3	42.02	1	41.90	41.75	2	940	0.21%
2023/08/09	5	42.83	0	0.00	42.65	5	946	0.53%
2023/08/08	0	0.00	6	42.69	42.95	-6	949	-0.63%
2023/08/07	2	42.93	0	0.00	42.80	2	946	0.21%
2023/08/02	0	0.00	1	43.50	43.20	-1	922	-0.11%
2023/08/01	1	44.00	0	0.00	43.80	1	915	0.11%
2023/07/31	2	43.90	0	0.00	43.90	2	911	0.22%
2023/07/28	0	0.00	1	44.55	44.65	-1	908	-0.11%
2023/07/27	5	45.20	0	0.00	45.20	5	901	0.55%
2023/07/26	0	0.00	1	44.50	44.45	-1	891	-0.11%
2023/07/25	1	44.20	2	44.03	44.20	-1	889	-0.11%
2023/07/24	1	44.15	0	0.00	44.30	1	882	0.11%
2023/07/20	1	44.35	1	44.85	45.05	0	882	0.00%
2023/07/18	0	0.00	5	45.50	45.50	-5	881	-0.57%
2023/07/14	2	45.60	1	45.60	45.55	1	876	0.11%
2023/07/13	9	45.81	0	0.00	45.15	9	869	1.03%
2023/07/12	1	43.55	0	0.00	45.15	1	858	0.12%
2023/07/11	0.1	43.60	5	43.85	43.50	-4.9	840	-0.58%
2023/07/10	7.5	46.35	0	0.00	46.00	7.5	821	0.91%
2023/07/07	2	46.80	0	0.00	46.75	2	810	0.25%
2023/07/06	0.2	47.50	5	47.65	47.40	-4.8	800	-0.60%
2023/07/04	0	47.35	0	0.00	47.60	0	820	0.00%
2023/06/27	1	45.30	4	45.40	45.30	-3	792	-0.38%
2023/06/15	0	0.00	4	48.00	47.85	-4	777	-0.51%
2023/06/14	4	48.00	4	47.90	47.95	0	772	0.00%
2023/06/12	5	47.15	0	0.00	47.10	5	764	0.65%
2023/06/07	0	0.00	6	47.23	47.30	-6	789	-0.76%
2023/06/06	0	0.00	1	47.15	46.80	-1	829	-0.12%
2023/06/02	1	47.35	5	47.25	47.40	-4	965	-0.41%
2023/05/31	5	47.00	1	47.00	47.00	4	959	0.42%
2023/05/30	5	46.95	0	0.00	46.90	5	954	0.52%
2023/05/29	5	46.60	0	0.00	47.10	5	950	0.53%
2023/05/26	2	45.95	4	46.11	46.35	-2	938	-0.21%
2023/05/25	0	0.00	2	46.85	46.65	-2	925	-0.22%
2023/05/23	0	0.00	11	46.81	46.90	-11	912	-1.21%
2023/05/22	3	46.18	3	46.17	46.30	0	898	0.00%
2023/05/19	2	45.60	7	45.76	45.55	-5	883	-0.57%
2023/05/17	0	0.00	9	45.31	45.40	-9	864	-1.04%
2023/05/15	0	0.00	0.2	44.80	44.75	-0.2	847	-0.02%
2023/05/11	0	0.00	0.1	44.20	44.00	-0.1	915	-0.01%
2023/04/25	2	42.95	0	0.00	42.70	2	930	0.22%
2023/04/21	0	0.00	10	43.50	43.20	-10	924	-1.08%
2023/04/20	0	0.00	7	44.46	44.35	-7	916	-0.76%
2023/04/17	1	44.50	0	0.00	44.55	1	896	0.11%
2023/04/14	1.3	44.42	0	0.00	44.40	1.3	887	0.15%
2023/04/13	1	44.90	0	0.00	44.55	1	879	0.11%
2023/04/12	3	45.23	0	0.00	45.30	3	865	0.35%
2023/04/10	19	44.83	0.3	44.60	44.90	18.7	825	2.27%
2023/04/07	3	44.70	0	0.00	44.15	3	783	0.38%
2023/03/31	0	0.00	1	44.20	44.10	-1	763	-0.13%
2023/03/30	0	0.00	6	43.93	44.05	-6	763	-0.79%
2023/03/28	2	43.93	0	0.00	43.65	2	763	0.26%
2023/03/27	0	0.00	2	44.25	44.05	-2	759	-0.26%
2023/03/24	0	0.00	5	44.08	44.10	-5	762	-0.66%
2023/03/23	2	44.10	15	44.24	44.20	-13	757	-1.72%
2023/03/22	0	0.00	1	44.05	44.20	-1	750	-0.13%
2023/03/21	0	0.00	1	43.55	43.55	-1	744	-0.13%
2023/03/20	1	43.40	0	0.00	43.35	1	741	0.13%
2023/03/16	2	42.85	10	42.50	42.60	-8	742	-1.08%
2023/03/15	0	0.00	2	43.93	43.25	-2	745	-0.27%
2023/03/13	5	43.75	5	43.33	43.60	0	738	0.00%
2023/03/10	3	43.85	2	43.90	43.85	1	726	0.14%
2023/03/09	9	44.48	0	0.00	44.50	9	713	1.26%
2023/03/08	5	44.00	10.1	44.48	44.70	-5.1	671	-0.76%
2023/03/07	0	0.00	5.2	41.81	41.75	-5.2	548	-0.95%
2023/03/06	0	0.00	5	42.00	41.95	-5	569	-0.88%
2023/03/03	2	41.70	0	0.00	41.65	2	563	0.36%
2023/03/02	0	0.00	0.2	41.70	41.60	-0.2	557	-0.04%
2023/03/01	1	41.35	0	0.00	41.35	1	551	0.18%
2023/02/24	1	40.95	0	0.00	41.30	1	548	0.18%
2023/02/23	1	41.00	0	0.00	41.00	1	542	0.18%
2023/02/22	2	40.75	0	0.00	41.00	2	542	0.37%
2023/02/20	6	41.33	0	0.00	41.25	6	543	1.10%
2023/02/16	4	40.78	0	0.00	40.85	4	544	0.74%
2023/02/13	6	40.67	0	0.00	40.50	6	545	1.10%
2023/02/10	1	41.60	0	0.00	41.00	1	547	0.18%
2023/02/09	11	40.78	10	41.85	41.55	1	511	0.20%
2023/02/07	0.2	40.10	0	0.00	40.20	0.2	473	0.04%
2023/02/03	0	0.00	1	40.45	40.45	-1	457	-0.22%
2023/02/02	0	0.00	5	40.00	40.15	-5	447	-1.12%
2023/01/10	0	0.00	2	39.00	39.00	-2	436	-0.46%
2023/01/09	5	38.50	0	0.00	38.50	5	433	1.15%
2022/12/30	0	0.00	0.2	38.55	37.80	-0.2	476	-0.03%
2022/12/28	2	37.70	0	0.00	37.65	2	479	0.42%
2022/12/23	2	37.70	0	0.00	37.80	2	481	0.42%
2022/12/20	0	0.00	1	37.40	37.40	-1	483	-0.21%
2022/12/19	1	37.80	0	0.00	37.85	1	483	0.21%
2022/12/16	0	0.00	0	38.43	38.05	0	481	-0.01%
2022/12/15	0	0.00	1	38.75	38.80	-1	472	-0.21%
2022/12/14	0	0.00	0	39.00	38.65	0	473	-0.01%
2022/12/13	2	38.65	0	0.00	38.50	2	476	0.42%
2022/12/12	0	0.00	20	38.25	38.75	-20	477	-4.19%
2022/12/09	1	38.55	0	0.00	38.50	1	478	0.21%
2022/12/07	0.1	38.90	23	38.81	38.70	-22.9	494	-4.63%
2022/12/05	2	40.60	0	0.00	40.20	2	490	0.41%
2022/12/02	3	40.65	4	40.64	40.50	-1	485	-0.21%
2022/12/01	2	40.45	2	40.38	40.50	0	484	0.00%
2022/11/30	3	40.22	0	0.00	40.15	3	479	0.63%
2022/11/29	0	0.00	2	40.50	40.20	-2	475	-0.42%
2022/11/28	3	40.20	5	40.07	39.85	-2	455	-0.44%
2022/11/25	5	39.30	0	0.00	39.15	5	427	1.17%
2022/11/24	0	0.00	1	39.10	39.05	-1	428	-0.23%
2022/11/21	0	0.00	3	39.12	39.15	-3	435	-0.69%
2022/11/18	0	0.00	1.1	39.06	38.95	-1.1	437	-0.24%
2022/11/17	0	0.00	2	39.15	39.45	-2	438	-0.46%
2022/11/15	0	0.00	4	39.31	39.25	-4	448	-0.89%
2022/11/14	1	39.00	0	0.00	39.00	1	447	0.22%
2022/11/07	5	38.60	0	0.00	38.60	5	442	1.13%
2022/11/03	3	38.65	0	0.00	38.90	3	477	0.63%
2022/10/26	1	37.40	3	37.42	37.35	-2	521	-0.38%
2022/10/25	0	0.00	3	37.70	37.55	-3	520	-0.58%
2022/10/21	0	0.00	1	36.90	37.05	-1	524	-0.19%
2022/10/20	5	37.20	5	37.86	37.15	0	528	0.00%
2022/10/18	0	0.00	7	37.88	38.00	-7	518	-1.35%
2022/10/17	1	36.05	0	0.00	37.50	1	522	0.19%
2022/10/14	0	0.00	1	37.25	36.95	-1	521	-0.19%
2022/10/13	2	36.68	0	0.00	36.45	2	523	0.38%
2022/10/12	6	37.75	0	0.00	37.90	6	523	1.15%
2022/10/11	1.1	38.39	0	0.00	38.25	1.1	519	0.21%
2022/10/04	5	39.60	0	0.00	39.70	5	531	0.94%
2022/09/29	0	0.00	8	39.58	39.60	-8	571	-1.40%
2022/09/28	3	38.85	0	0.00	38.50	3	595	0.50%
2022/09/26	0.1	39.90	0	0.00	39.55	0.1	620	0.02%
2022/09/23	0	0.00	4	41.28	41.20	-4	640	-0.62%
2022/09/21	1.1	42.24	2	42.20	41.80	-0.9	663	-0.14%
2022/09/19	2	42.10	0	0.00	42.10	2	668	0.30%
2022/09/16	0	0.00	0.1	42.60	42.35	-0.1	676	-0.01%
2022/09/15	25.1	42.76	1	42.85	42.75	24.1	683	3.53%
2022/09/14	0	0.00	1	41.05	41.50	-1	670	-0.15%
2022/09/13	2	41.78	0	0.00	41.80	2	675	0.30%
2022/09/12	0	0.00	5	41.60	41.45	-5	684	-0.73%
2022/09/07	2	40.13	0	0.00	39.90	2	692	0.29%
2022/09/05	0	0.00	2	40.65	40.50	-2	692	-0.29%
2022/09/01	2	40.93	0	0.00	40.95	2	700	0.29%
2022/08/31	1	41.55	0	0.00	41.30	1	701	0.14%
2022/08/30	5	41.25	1	41.10	41.20	4	701	0.57%
2022/08/29	0	0.00	6	40.68	40.75	-6	701	-0.86%
2022/08/22	6	41.89	1	41.85	42.05	5	713	0.70%
2022/08/19	6	41.80	0	0.00	41.80	6	706	0.85%
2022/08/11	0	0.00	3	41.97	41.75	-3	725	-0.41%
2022/08/10	17	41.19	11	41.28	41.40	6	723	0.83%
2022/08/09	1	39.85	0	0.00	39.95	1	697	0.14%
2022/08/08	1	39.85	0	0.00	39.95	1	707	0.14%
2022/08/05	1	39.65	3	40.15	40.45	-2	710	-0.28%
2022/08/03	3	39.30	0	0.00	39.05	3	725	0.41%
2022/07/26	0	0.00	10	39.20	39.10	-10	894	-1.12%
2022/07/22	0	0.00	3	39.70	39.70	-3	914	-0.33%
2022/07/21	1	39.10	0	0.00	39.25	1	941	0.11%
2022/07/20	2	39.10	0	0.00	39.10	2	947	0.21%
2022/07/13	0	0.00	3	37.38	37.55	-3	1,105	-0.27%
2022/07/12	2	36.40	1	36.10	36.10	1	1,112	0.09%
2022/07/11	1	37.00	0	0.00	36.95	1	1,118	0.09%
2022/07/08	1	37.25	0	0.00	37.40	1	1,132	0.09%
2022/07/07	1	36.35	0	0.00	36.60	1	1,128	0.09%
2022/07/05	10	39.75	0	0.00	39.80	10	1,100	0.91%
2022/07/01	2	39.43	0	0.00	38.80	2	1,108	0.18%
2022/06/30	5	40.50	0	0.00	40.45	5	1,095	0.46%
2022/06/24	0	0.00	1	42.05	42.00	-1	1,170	-0.09%
2022/06/17	1	41.70	0	0.00	41.65	1	1,221	0.08%
2022/06/14	2	42.33	0	0.00	42.40	2	1,324	0.15%
2022/06/10	0	0.00	2	43.75	43.80	-2	1,404	-0.14%
2022/06/08	0	0.00	0.2	44.95	44.00	-0.2	1,490	-0.01%
2022/06/02	0	0.00	2	43.90	43.95	-2	1,691	-0.12%
2022/06/01	0	0.00	1	44.10	43.95	-1	1,713	-0.06%
2022/05/31	0	0.00	20	43.55	43.75	-20	1,776	-1.13%
2022/05/30	2	43.75	0	0.00	43.80	2	1,778	0.11%
2022/05/27	0	0.00	3	43.35	43.35	-3	1,775	-0.17%
2022/05/26	0	0.00	1	43.20	43.05	-1	1,779	-0.06%
2022/05/20	20	42.95	0	0.00	42.90	20	1,794	1.11%
2022/05/18	3	42.88	1	43.25	42.90	2	1,785	0.11%
2022/05/16	4	42.23	0	0.00	42.30	4	1,784	0.22%
2022/05/13	0	0.00	1	42.20	42.30	-1	1,779	-0.06%
2022/05/11	5	42.70	0	0.00	42.50	5	1,782	0.28%
2022/05/10	2	43.10	0	0.00	43.40	2	1,764	0.11%
2022/05/09	3	43.15	1	43.00	43.00	2	1,758	0.11%
2022/05/06	2	45.10	0	0.00	45.20	2	1,721	0.12%
2022/05/05	2	45.90	0	0.00	45.75	2	1,706	0.12%
2022/05/04	11	46.35	30	46.77	45.80	-19	1,685	-1.13%
2022/05/03	0	0.00	4	47.51	47.75	-4	1,639	-0.24%
2022/04/29	0	0.00	2	47.70	47.40	-2	1,646	-0.12%
2022/04/28	2	47.30	0	0.00	47.25	2	1,654	0.12%
2022/04/27	4	46.88	0	0.00	46.95	4	1,650	0.24%
2022/04/26	0	0.00	1	48.85	48.60	-1	1,630	-0.06%
2022/04/25	4.1	48.44	4	48.66	48.20	0.1	1,627	0.01%
2022/04/22	2	50.03	3	49.92	49.95	-1	1,607	-0.06%
2022/04/21	7	50.56	3	50.73	50.40	4	1,612	0.25%
2022/04/20	2	49.95	47	50.29	50.40	-45	1,577	-2.85%
2022/04/19	4	49.51	0	0.00	49.65	4	1,530	0.26%
2022/04/14	0	0.00	0.1	49.00	48.90	-0.1	1,554	-0.01%
2022/04/13	0	0.00	3.4	48.42	48.55	-3.4	1,568	-0.22%
2022/04/12	0	0.00	2	47.70	47.85	-2	1,602	-0.12%
2022/04/11	0	0.00	2	48.55	47.80	-2	1,626	-0.12%
2022/04/08	2	48.35	0	0.00	48.20	2	1,658	0.12%
2022/04/07	1	48.60	0	0.00	47.90	1	1,710	0.06%
2022/04/06	2	49.15	0	0.00	49.15	2	1,868	0.11%
2022/04/01	0	0.00	7	49.44	49.35	-7	1,886	-0.37%
2022/03/31	5	49.71	2	49.68	49.70	3	1,917	0.16%
2022/03/30	6	49.96	4	50.09	50.20	2	1,983	0.10%
2022/03/28	3	49.15	0	0.00	49.10	3	1,958	0.15%
2022/03/25	1	49.25	0	0.00	49.25	1	1,967	0.05%
2022/03/24	1	49.20	1.1	49.42	49.50	-0.1	1,976	-0.01%
2022/03/23	3.1	49.55	5	49.40	49.15	-1.9	2,025	-0.09%
2022/03/22	5	49.40	0	0.00	49.50	5	2,110	0.24%
2022/03/21	0	0.00	2	48.93	49.30	-2	2,122	-0.09%
2022/03/18	0	0.00	3.1	49.42	48.40	-3.1	2,142	-0.14%
2022/03/17	5.1	49.39	6	49.55	49.35	-0.9	2,134	-0.04%
2022/03/16	1	49.45	5	49.35	49.50	-4	2,147	-0.19%
2022/03/15	0	49.35	4	49.13	49.00	-4	2,170	-0.18%
2022/03/14	30.1	49.44	3	49.60	49.35	27.1	2,218	1.22%
2022/03/11	3.2	48.50	1	48.40	48.40	2.2	2,244	0.10%
2022/03/10	11.2	48.40	1	48.55	48.35	10.2	2,323	0.44%
2022/03/09	0	0.00	19	47.75	48.30	-19	2,435	-0.78%
2022/03/08	0	0.00	2	44.70	44.70	-2	2,688	-0.07%
2022/03/07	11	45.93	0	0.00	46.00	11	2,710	0.41%
2022/03/04	2	47.25	5	47.86	47.60	-3	2,750	-0.11%
2022/03/02	0	0.00	5	46.60	46.30	-5	2,820	-0.18%
2022/02/25	1	45.55	0	0.00	45.40	1	3,005	0.03%
2022/02/24	7	45.46	0	0.00	45.50	7	3,275	0.21%
2022/02/22	0	0.00	2	46.35	46.40	-2	3,377	-0.06%
2022/02/21	1	47.10	2	47.10	47.10	-1	3,374	-0.03%
2022/02/17	0	0.00	15	47.10	46.85	-15	3,398	-0.44%
2022/02/14	0	0.00	4	46.30	46.35	-4	3,413	-0.12%
2022/02/11	2	47.05	0	0.00	47.50	2	3,426	0.06%
2022/02/09	0	0.00	1	46.45	46.90	-1	3,423	-0.03%
2022/02/08	1	46.80	0	0.00	46.20	1	3,420	0.03%
2022/02/07	1	45.00	0	0.00	45.60	1	3,429	0.03%
2022/01/26	1	45.10	3	45.12	44.80	-2	3,474	-0.06%
2022/01/25	0	0.00	4	45.00	45.00	-4	3,476	-0.12%
2022/01/18	2	47.48	0	0.00	46.90	2	3,458	0.06%
2022/01/17	2	47.10	0	0.00	47.15	2	3,453	0.06%
2022/01/13	3	47.15	0	0.00	46.95	3	3,435	0.09%
2022/01/10	5	47.95	0	0.00	48.05	5	3,397	0.15%
2022/01/07	7	47.91	1	47.35	47.30	6	3,382	0.18%
2022/01/06	2	48.33	2	48.50	48.15	0	3,342	0.00%
2022/01/05	3	49.10	1	49.55	48.85	2	3,313	0.06%
2022/01/04	1	49.35	8	49.70	49.35	-7	3,280	-0.21%
2022/01/03	2	49.50	0	0.00	49.50	2	3,252	0.06%
2021/12/30	5	50.74	4	50.78	50.70	1	3,209	0.03%
2021/12/29	5	50.52	24	50.79	51.00	-19	3,153	-0.60%
2021/12/28	2	49.25	0	0.00	49.35	2	2,973	0.07%
2021/12/27	2	49.60	2	49.35	49.55	0	2,955	0.00%
2021/12/22	0	0.00	1	48.65	48.50	-1	2,834	-0.04%
2021/12/20	3	48.67	0	0.00	48.50	3	2,804	0.11%
2021/12/16	0	0.00	6	49.73	49.85	-6	2,709	-0.22%
2021/12/15	0	0.00	0.1	48.55	48.20	-0.1	2,603	0.00%
2021/12/14	4.8	48.93	1	48.75	48.55	3.8	2,577	0.15%
2021/12/13	0	0.00	1	49.05	48.85	-1	2,526	-0.04%
2021/12/10	1	49.15	15.1	48.44	49.15	-14.1	2,501	-0.56%
2021/12/09	1.1	48.69	2	48.50	48.30	-0.9	2,450	-0.04%
2021/12/08	6.1	49.60	7	49.15	49.00	-0.9	2,383	-0.04%
2021/12/07	1	49.55	15.3	49.78	49.65	-14.3	2,295	-0.62%
2021/12/06	2.1	49.26	4	49.51	49.20	-1.9	2,207	-0.09%
2021/12/03	9.2	49.37	18	49.48	49.60	-8.8	2,123	-0.41%
2021/12/02	36	49.06	19	48.98	48.65	17	1,971	0.86%
2021/12/01	2	47.15	6	47.19	47.15	-4	1,611	-0.25%
2021/11/30	7	46.85	0	0.00	46.50	7	1,580	0.44%
2021/11/26	31	46.65	30	46.25	46.15	1	1,518	0.07%
2021/11/25	6	46.25	1	46.10	46.10	5	1,469	0.34%
2021/11/24	8	45.86	5	46.05	46.00	3	1,473	0.20%
2021/11/23	10	46.88	0	0.00	47.05	10	1,332	0.75%
2021/11/22	5	44.52	22	45.07	45.45	-17	1,066	-1.59%
2021/11/19	0	0.00	3	42.90	42.90	-3	1,024	-0.29%
2021/11/18	2	43.03	0	0.00	43.25	2	1,022	0.20%
2021/11/17	10	42.87	1	43.30	43.40	9	1,043	0.86%
2021/11/16	3	42.67	1	42.55	42.55	2	1,058	0.19%
2021/11/15	2	42.80	2	42.90	42.80	0	1,077	0.00%
2021/11/09	0	0.00	3	43.43	43.40	-3	1,114	-0.27%
2021/11/08	0	0.00	2	43.70	43.50	-2	1,120	-0.18%
2021/11/04	6	43.55	2	43.48	43.45	4	1,162	0.34%
2021/11/03	1	42.00	2	42.75	43.50	-1	1,206	-0.08%
2021/11/02	7	42.44	0	0.00	41.80	7	1,171	0.60%
2021/11/01	2	42.38	0	0.00	42.30	2	1,180	0.17%
2021/10/28	0	0.00	1	41.90	41.90	-1	1,182	-0.08%
2021/10/27	2	41.25	0	0.00	41.65	2	1,194	0.17%
2021/10/26	1	41.20	1	41.20	41.20	0	1,209	0.00%
2021/10/20	1	41.00	0	0.00	41.15	1	1,296	0.08%
2021/10/19	0	0.00	1	40.75	40.60	-1	1,309	-0.08%
2021/10/08	1	40.25	0	0.00	40.25	1	1,643	0.06%
2021/10/07	10	40.20	0	0.00	40.20	10	1,668	0.60%
2021/10/05	1	38.80	0	0.00	40.15	1	1,733	0.06%
2021/10/04	1	39.40	0	0.00	39.20	1	1,746	0.06%
2021/10/01	1	40.50	0	0.00	40.35	1	1,751	0.06%
2021/09/28	3	42.30	0	0.00	42.30	3	1,809	0.17%
2021/09/23	1	42.25	0	0.00	42.10	1	1,866	0.05%
2021/09/16	2	42.30	0	0.00	42.20	2	2,010	0.10%
2021/09/10	0	0.00	4	43.70	43.55	-4	2,045	-0.20%
2021/09/08	3	43.10	2	43.45	42.80	1	2,069	0.05%
2021/09/07	2	44.23	0	0.00	44.10	2	2,073	0.10%
2021/09/06	1	45.20	8	44.37	44.05	-7	2,092	-0.33%
2021/09/03	1	45.25	0	0.00	44.85	1	2,143	0.05%
2021/08/31	1	44.15	1	44.35	44.35	0	2,153	0.00%
2021/08/30	2	43.80	0	0.00	43.90	2	2,128	0.09%
2021/08/25	3	42.95	14	42.68	42.60	-11	2,121	-0.52%
2021/08/24	0	0.00	1	41.90	41.35	-1	2,072	-0.05%
2021/08/23	0	0.00	10	41.75	41.75	-10	2,096	-0.48%
2021/08/20	0	0.00	3	43.45	43.40	-3	2,107	-0.14%
2021/08/19	3	43.70	2	43.45	43.15	1	2,115	0.05%
2021/08/18	8	43.97	0	0.00	44.00	8	2,101	0.38%
2021/08/16	1	43.70	5	44.61	44.05	-4	2,086	-0.19%
2021/08/13	2	45.00	0	0.00	44.90	2	2,080	0.10%
2021/08/12	1	45.55	1	45.95	45.55	0	2,083	0.00%
2021/08/11	7	45.73	0	0.00	45.80	7	2,099	0.33%
2021/08/10	5	46.70	0	0.00	46.75	5	2,098	0.24%
2021/08/09	11	47.82	1	48.15	47.95	10	2,127	0.47%
2021/08/05	10	47.60	6	47.64	47.85	4	2,189	0.18%
2021/08/03	3	47.30	3	47.35	47.20	0	2,321	0.00%
2021/08/02	1	47.40	9	47.40	47.50	-8	2,448	-0.33%
2021/07/30	2	46.90	5	47.30	47.00	-3	2,500	-0.12%
2021/07/29	1	46.45	0	0.00	46.65	1	2,511	0.04%
2021/07/28	2	46.88	1	46.50	46.50	1	2,525	0.04%
2021/07/27	0	0.00	1	47.05	46.90	-1	2,579	-0.04%
2021/07/26	3	47.43	0	0.00	47.70	3	2,606	0.12%
2021/07/22	0	0.00	2	47.35	47.30	-2	2,730	-0.07%
2021/07/21	1	47.15	0	0.00	46.95	1	2,826	0.04%
2021/07/20	0	0.00	1	46.95	46.95	-1	2,865	-0.03%
2021/07/19	3	47.53	0	0.00	48.10	3	2,857	0.10%
2021/07/16	1	47.20	11	47.53	48.00	-10	2,843	-0.35%
2021/07/15	0	0.00	13	46.77	46.75	-13	2,853	-0.46%
2021/07/14	2	46.45	0	0.00	46.15	2	2,928	0.07%
2021/07/13	0	0.00	2	47.15	46.10	-2	2,951	-0.07%
2021/07/09	1	45.90	0	0.00	45.90	1	2,922	0.03%
2021/07/08	6	46.43	1	46.15	46.20	5	2,960	0.17%
2021/07/07	8	46.49	3	46.50	46.10	5	3,009	0.17%
2021/07/02	0	0.00	10	45.30	45.10	-10	3,166	-0.32%
2021/07/01	16	45.36	5	45.60	44.95	11	3,180	0.35%
2021/06/30	0	0.00	10	45.00	45.90	-10	3,178	-0.31%
2021/06/29	4	45.35	0	0.00	45.10	4	3,161	0.13%
2021/06/28	11	45.28	1	46.00	45.90	10	3,144	0.32%
2021/06/25	5	44.00	7	44.00	43.70	-2	3,085	-0.06%
2021/06/23	7	43.04	4	43.25	43.30	3	3,118	0.10%
2021/06/22	6	43.19	0	0.00	42.90	6	3,132	0.19%
2021/06/21	0	0.00	13	43.36	43.35	-13	3,139	-0.41%
2021/06/18	0	0.00	2	43.70	43.70	-2	3,156	-0.06%
2021/06/17	0	0.00	3	44.07	44.15	-3	3,163	-0.09%
2021/06/16	1	43.45	0	0.00	43.35	1	3,179	0.03%
2021/06/15	6	44.08	4	43.95	44.00	2	3,204	0.06%
2021/06/11	0	0.00	0	44.55	44.50	0	3,218	0.00%
2021/06/10	0	0.00	10	43.66	44.45	-10	3,320	-0.30%
2021/06/09	1	42.60	0	0.00	42.55	1	3,290	0.03%
2021/06/07	9	42.10	2	42.10	42.10	7	3,453	0.20%
2021/06/03	0	0.00	30	42.66	42.80	-30	3,562	-0.84%
2021/06/02	11	42.54	0	0.00	42.55	11	3,572	0.31%
2021/06/01	0	0.00	13	43.22	43.25	-13	3,571	-0.36%
2021/05/31	10	42.95	7.1	42.49	42.65	2.9	3,606	0.08%
2021/05/28	2	42.73	1	42.75	42.75	1	3,607	0.03%
2021/05/27	2	42.03	10	42.00	42.70	-8	3,626	-0.22%
2021/05/26	0	0.00	30	42.05	42.25	-30	3,627	-0.83%
2021/05/25	36	42.38	4	42.44	42.25	32	3,663	0.87%
2021/05/24	20.1	41.55	3	41.12	41.55	17.1	3,690	0.46%
2021/05/21	24	41.35	2	41.53	41.40	22	3,762	0.58%
2021/05/20	1	41.05	5	40.82	40.70	-4	3,804	-0.11%
2021/05/19	6	40.98	1	40.90	41.50	5	3,820	0.13%
2021/05/18	6	40.42	0	0.00	40.70	6	3,833	0.16%
2021/05/17	3	40.07	1	38.60	38.40	2	3,824	0.05%
2021/05/14	6	42.17	5	41.25	41.40	1	3,785	0.03%
2021/05/13	4	41.26	4	41.65	41.70	0	3,741	0.00%
2021/05/12	18	42.93	5	44.05	43.05	13	3,675	0.35%
2021/05/11	10	47.23	5	47.00	46.65	5	3,625	0.14%
2021/05/10	14	49.48	8.3	50.01	49.05	5.7	3,578	0.16%
2021/05/07	3	49.07	6	47.99	49.00	-3	3,456	-0.09%
2021/05/06	6	47.18	3	46.20	46.20	3	3,403	0.09%
2021/05/05	2	47.75	3	47.57	46.80	-1	3,379	-0.03%
2021/05/04	13	47.33	11	46.73	47.00	2	3,393	0.06%
2021/05/03	10	49.89	3	49.60	49.40	7	3,329	0.21%
2021/04/29	17	51.59	3.1	51.73	51.20	13.9	3,286	0.42%
2021/04/28	14	51.56	10	51.80	52.40	4	3,255	0.12%
2021/04/27	1	50.70	15	51.26	52.10	-14	3,221	-0.43%
2021/04/26	1	51.00	6	50.52	51.20	-5	3,112	-0.16%
2021/04/23	10	49.26	2	49.00	49.50	8	3,069	0.26%
2021/04/22	8	50.03	17	50.04	49.00	-9	3,058	-0.29%
2021/04/21	1	51.60	8	51.08	51.00	-7	3,010	-0.23%
2021/04/20	2	50.60	12	50.41	50.50	-10	2,962	-0.34%
2021/04/19	3	48.97	16	49.09	49.15	-13	2,948	-0.44%
2021/04/16	1	47.85	3	48.23	48.25	-2	2,934	-0.07%
2021/04/15	3	47.40	1	47.30	47.40	2	2,928	0.07%
2021/04/14	15	47.15	3	46.70	47.30	12	2,945	0.41%
2021/04/13	2	48.90	2	49.35	48.00	0	2,958	0.00%
2021/04/12	6	49.11	11	48.75	48.70	-5	2,932	-0.17%
2021/04/09	7	48.00	0	0.00	48.00	7	2,896	0.24%
2021/04/08	3	48.68	11	48.39	49.20	-8	2,818	-0.28%
2021/04/07	9	47.23	2	47.20	47.30	7	2,724	0.26%
2021/04/06	0	0.00	2	47.53	47.40	-2	2,722	-0.07%
2021/04/01	1	47.25	6	47.38	47.40	-5	2,711	-0.18%
2021/03/29	2	47.25	3.2	47.26	47.55	-1.2	2,695	-0.04%
2021/03/26	0	0.00	2.3	46.34	46.40	-2.3	2,670	-0.09%
2021/03/25	1	46.25	0	0.00	46.05	1	2,686	0.04%
2021/03/23	6	47.36	0	0.00	46.30	6	2,685	0.22%
2021/03/22	7	47.00	0	0.00	47.00	7	2,676	0.26%
2021/03/19	3	47.00	2	47.03	47.05	1	2,686	0.04%
2021/03/18	0	0.00	1	47.55	47.45	-1	2,684	-0.04%
2021/03/17	2	47.80	3	47.55	47.45	-1	2,696	-0.04%
2021/03/16	5	47.06	30	47.95	47.55	-25	2,723	-0.92%
2021/03/15	2	46.00	1	46.35	46.10	1	2,615	0.04%
2021/03/12	6	45.93	7	46.09	46.05	-1	2,647	-0.04%
2021/03/11	15	47.51	6	46.59	46.65	9	2,776	0.32%
2021/03/10	2	46.45	18	47.04	47.40	-16	2,775	-0.58%
2021/03/09	6	45.60	5	45.80	45.75	1	2,732	0.04%
2021/03/08	1	45.60	3	45.87	45.40	-2	2,724	-0.07%
2021/03/04	2	46.05	6	45.82	45.35	-4	2,773	-0.14%
2021/03/02	0	0.00	2	46.20	45.30	-2	2,723	-0.07%
2021/02/26	0	0.00	9	44.91	45.25	-9	2,714	-0.33%
2021/02/24	0	0.00	1	45.15	44.55	-1	2,748	-0.04%
2021/02/23	1	44.40	40	44.95	44.90	-39	2,747	-1.42%
2021/02/22	20	44.03	4	44.11	44.15	16	2,748	0.58%
2021/02/19	0	0.00	1	42.70	43.55	-1	2,722	-0.04%
2021/02/18	3	42.60	7	42.72	42.60	-4	2,709	-0.15%
2021/02/17	6	42.24	5	42.17	42.20	1	2,696	0.04%
2021/02/05	2	42.00	1	41.80	41.95	1	2,731	0.04%
2021/02/04	2	41.60	2	41.65	41.65	0	2,757	0.00%
2021/02/03	0	0.00	1	41.00	41.00	-1	2,785	-0.04%
2021/02/02	6	41.19	4	41.86	41.00	2	2,880	0.07%
2021/02/01	1	40.30	0	0.00	40.55	1	2,985	0.03%
2021/01/29	1	41.20	0	0.00	41.00	1	3,053	0.03%
2021/01/28	3	41.78	1	41.75	41.80	2	3,058	0.07%
2021/01/27	2	41.75	2	41.85	41.85	0	3,066	0.00%
2021/01/26	2	42.23	3	41.95	41.65	-1	3,121	-0.03%
2021/01/25	8	41.64	3	42.00	42.00	5	3,093	0.16%
2021/01/22	2	41.25	0	43.00	41.35	2	3,087	0.06%
2021/01/21	4	41.38	4	41.26	41.15	0	3,093	0.00%
2021/01/20	16	41.29	13	41.46	41.05	3	3,085	0.10%
2021/01/19	9	43.19	0	0.00	43.05	9	3,055	0.29%
2021/01/18	2	43.10	4	43.65	43.05	-2	3,073	-0.07%
2021/01/15	3	44.07	14	44.33	44.10	-11	3,052	-0.36%
2021/01/14	11	45.05	2	45.18	44.95	9	3,040	0.30%
2021/01/13	3	44.72	33	44.41	44.50	-30	2,993	-1.00%
2021/01/12	1	45.20	4	44.96	44.25	-3	2,974	-0.10%
2021/01/11	2	44.28	3	44.58	44.80	-1	2,933	-0.03%
2021/01/08	1	43.70	0	0.00	43.75	1	2,910	0.03%
2021/01/07	2	43.83	3	44.15	44.05	-1	2,898	-0.03%
2021/01/06	5.1	44.09	1	43.55	43.55	4.1	2,879	0.14%
2021/01/05	4	43.95	0	0.00	44.55	4	2,817	0.14%
2021/01/04	4	43.60	1	43.40	43.60	3	2,789	0.11%
2020/12/31	5	43.40	0	0.00	43.35	5	2,778	0.18%
2020/12/30	3	43.10	4	43.30	43.20	-1	2,770	-0.04%
2020/12/29	4	43.11	6	43.02	42.85	-2	2,763	-0.07%
2020/12/28	2	43.23	0	0.00	43.40	2	2,749	0.07%
2020/12/25	0	0.00	4	42.99	43.00	-4	2,737	-0.15%
2020/12/24	2	43.20	2	44.00	43.15	0	2,735	0.00%
2020/12/23	4	42.40	3	42.55	42.55	1	2,714	0.04%
2020/12/22	0	0.00	7	42.94	42.10	-7	2,736	-0.26%
2020/12/18	17	42.65	0	0.00	42.30	17	2,735	0.62%
2020/12/17	2	42.70	1	42.60	42.85	1	2,738	0.04%
2020/12/16	13	43.48	0	0.00	43.35	13	2,738	0.47%
2020/12/15	1	43.85	21	43.95	43.15	-20	2,734	-0.73%
2020/12/14	9	44.52	36	44.63	44.70	-27	2,708	-1.00%
2020/12/11	43	43.68	7	43.55	43.75	36	2,696	1.34%
2020/12/10	38	45.08	5	44.89	44.70	33	2,658	1.24%
2020/12/09	4	46.16	1	46.35	46.00	3	2,599	0.12%
2020/12/08	2	46.45	1	45.85	45.75	1	2,577	0.04%
2020/12/07	15	46.58	16	47.13	46.70	-1	2,543	-0.04%
2020/12/04	8	45.13	51	45.03	45.40	-43	2,382	-1.80%
2020/12/03	7	44.36	3.1	44.23	43.85	3.9	2,345	0.17%
2020/12/02	6	43.69	5	43.87	43.60	1	2,418	0.04%
2020/12/01	2	43.55	1	43.60	43.80	1	2,532	0.04%
2020/11/30	32	42.98	9	43.27	43.35	23	2,690	0.85%
2020/11/27	0	0.00	2	42.63	42.50	-2	2,664	-0.08%
2020/11/26	3	42.55	12	42.45	42.40	-9	2,714	-0.33%
2020/11/25	5	42.74	15	42.92	42.55	-10	2,843	-0.35%
2020/11/24	9	43.64	10	43.63	43.40	-1	2,814	-0.04%
2020/11/23	0	0.00	4	42.91	42.90	-4	2,741	-0.15%
2020/11/20	4	42.63	3	42.57	42.50	1	2,711	0.04%
2020/11/19	19	42.75	4	42.54	42.50	15	2,680	0.56%
2020/11/18	2	42.30	0	0.00	41.95	2	2,605	0.08%
2020/11/17	6	41.91	1	42.00	42.00	5	2,598	0.19%
2020/11/16	0	0.00	1	41.75	41.75	-1	2,666	-0.04%
2020/11/12	2	41.58	2	42.13	41.45	0	2,788	0.00%
2020/11/11	3	42.20	1	42.15	42.25	2	2,796	0.07%
2020/11/10	3	41.80	19	41.77	42.00	-16	2,788	-0.57%
2020/11/09	40	41.80	2.2	42.45	41.70	37.8	2,744	1.38%
2020/11/06	10	41.49	4	41.53	41.85	6	2,629	0.23%
2020/11/05	2	41.15	0	0.00	40.75	2	2,578	0.08%
2020/11/03	4	41.05	2	40.85	40.50	2	2,676	0.07%
2020/11/02	0	0.00	1	39.60	39.75	-1	2,768	-0.04%
2020/10/30	11	40.51	16	39.96	39.55	-5	2,871	-0.17%
2020/10/29	2	39.08	2.1	39.72	39.95	-0.1	2,875	0.00%
2020/10/28	4	40.20	2	39.98	39.95	2	2,879	0.07%
2020/10/27	1	40.40	7	40.46	40.30	-6	2,864	-0.21%
2020/10/26	4	39.88	9	39.96	40.15	-5	2,841	-0.18%
2020/10/23	0	0.00	1	39.35	39.45	-1	2,813	-0.04%
2020/10/22	1	39.05	2	38.90	38.80	-1	2,851	-0.04%
2020/10/21	2	39.55	2	39.25	39.25	0	2,855	0.00%
2020/10/19	4	39.56	3	39.47	39.30	1	2,917	0.03%
2020/10/16	4	39.19	1	38.85	38.75	3	2,885	0.10%
2020/10/15	3	39.08	1	38.85	38.85	2	2,895	0.07%
2020/10/14	6	38.98	0	0.00	38.85	6	2,901	0.21%
2020/10/13	3	38.55	1	38.60	38.85	2	2,930	0.07%
2020/10/07	2	38.45	0	0.00	38.40	2	3,132	0.06%
2020/10/06	0	0.00	1	38.40	38.50	-1	3,184	-0.03%
2020/10/05	2	38.25	2	38.05	38.10	0	3,219	0.00%
2020/09/29	3	37.90	1	37.85	37.50	2	3,416	0.06%
2020/09/28	5	37.15	1	37.40	37.35	4	3,503	0.11%
2020/09/25	3	37.10	3	37.03	37.05	0	3,597	0.00%
2020/09/24	1	38.00	0	0.00	37.75	1	3,600	0.03%
2020/09/22	0	0.00	4	39.05	39.00	-4	3,622	-0.11%
2020/09/18	2	39.88	1	39.85	39.95	1	3,611	0.03%
2020/09/17	0	0.00	1	39.80	39.80	-1	3,603	-0.03%
2020/09/16	4	39.85	0	0.00	39.60	4	3,610	0.11%
2020/09/15	2	39.70	0	0.00	39.80	2	3,606	0.06%
2020/09/14	1	39.80	2	39.85	39.80	-1	3,626	-0.03%
2020/09/11	4	39.38	2	39.70	39.15	2	3,630	0.06%
2020/09/10	1	40.75	0	0.00	40.15	1	3,598	0.03%
2020/09/09	8	40.37	5	40.50	40.35	3	3,577	0.08%
2020/09/08	3	40.72	9	40.89	40.20	-6	3,557	-0.17%
2020/09/07	25	42.12	5	42.37	41.60	20	3,515	0.57%
2020/09/04	9	41.96	8	41.89	42.70	1	3,435	0.03%
2020/09/03	18	41.94	19	41.76	41.90	-1	3,382	-0.03%
2020/09/02	4	40.24	1	39.95	40.05	3	3,205	0.09%
2020/09/01	3	40.07	6	40.40	40.30	-3	3,240	-0.09%
2020/08/31	14	40.43	7	40.33	40.45	7	3,253	0.22%
2020/08/27	3	38.52	1	38.55	38.55	2	3,153	0.06%
2020/08/26	3	38.50	1	38.65	38.60	2	3,150	0.06%
2020/08/25	2	38.50	16	38.71	38.70	-14	3,152	-0.44%
2020/08/21	2	37.83	0	0.00	38.15	2	3,150	0.06%
2020/08/20	2	37.10	1	37.55	37.30	1	3,144	0.03%
2020/08/19	2	40.50	7	39.86	39.55	-5	3,058	-0.16%
2020/08/18	5	39.96	8	39.90	40.10	-3	2,961	-0.10%
2020/08/17	6	39.48	7	39.42	39.35	-1	2,871	-0.03%
2020/08/14	1	38.95	17	38.93	39.15	-16	2,826	-0.57%
2020/08/13	31	39.50	14	39.23	39.25	17	2,801	0.61%
2020/08/12	22	39.05	23	39.05	38.85	-1	2,743	-0.04%
2020/08/11	0	0.00	22	38.71	39.15	-22	2,715	-0.81%
2020/08/10	7	38.94	14	38.95	38.90	-7	2,686	-0.26%
2020/08/07	41	39.06	17	39.18	39.25	24	2,659	0.90%
2020/08/06	18	39.07	10	38.55	38.70	8	2,595	0.31%
2020/08/05	6	37.41	11	38.00	38.15	-5	2,456	-0.20%
2020/08/03	2	36.10	0	0.00	36.10	2	2,385	0.08%
2020/07/30	5	35.40	0	0.00	35.30	5	2,384	0.21%
2020/07/28	6	35.10	1	35.35	34.25	5	2,427	0.21%
2020/07/27	8	36.27	0	0.00	35.90	8	2,417	0.33%
2020/07/24	2	36.63	11	36.61	36.65	-9	2,409	-0.37%
2020/07/23	0	0.00	5	37.50	37.40	-5	2,412	-0.21%
2020/07/22	1	37.60	1	37.60	37.60	0	2,412	0.00%
2020/07/21	2	37.68	0	0.00	37.50	2	2,410	0.08%
2020/07/17	0	0.00	2	37.75	37.65	-2	2,426	-0.08%
2020/07/16	21	38.79	11	38.21	38.00	10	2,412	0.41%
2020/07/15	1	37.60	1	37.45	37.30	0	2,293	0.00%
2020/07/14	4	38.00	0	0.00	37.65	4	2,279	0.18%
2020/07/13	1	37.50	5	37.50	38.30	-4	2,248	-0.18%
2020/07/10	1	37.50	5	37.85	37.35	-4	2,257	-0.18%
2020/07/09	1	38.05	13	38.33	38.00	-12	2,233	-0.54%
2020/07/08	2	40.20	1	40.15	40.20	1	2,138	0.05%
2020/07/07	3	40.45	3	40.00	40.10	0	2,056	0.00%
2020/07/06	12	40.41	21	39.73	40.35	-9	2,010	-0.45%
2020/07/03	7	39.14	23	39.04	39.10	-16	1,973	-0.81%
2020/07/02	6	38.68	5	38.83	38.95	1	1,972	0.05%
2020/07/01	2	38.10	1	38.35	38.20	1	1,942	0.05%
2020/06/30	2	37.95	5	37.93	37.85	-3	1,944	-0.15%
2020/06/29	1	37.70	0	0.00	37.60	1	1,937	0.05%
2020/06/22	0	0.00	1	37.70	37.70	-1	1,949	-0.05%
2020/06/19	4.3	38.09	0	0.00	37.70	4.3	1,968	0.22%
2020/06/18	1	37.30	0	0.00	37.65	1	1,963	0.05%
2020/06/17	4	37.49	2	37.50	37.40	2	1,955	0.10%
2020/06/16	1	37.55	1.1	37.50	37.50	-0.1	1,981	-0.01%
2020/06/15	1	37.15	0	0.00	37.00	1	2,042	0.05%
2020/06/12	0	0.00	4	37.50	37.50	-4	2,057	-0.19%
2020/06/11	4	38.29	11	38.35	38.20	-7	2,092	-0.33%
2020/06/10	7	38.99	8	38.92	38.85	-1	2,073	-0.05%
2020/06/09	1	38.35	5	38.37	38.55	-4	2,053	-0.19%
2020/06/08	5	38.80	2	38.60	38.65	3	2,085	0.14%
2020/06/05	5	38.15	2	38.65	38.80	3	2,038	0.15%
2020/06/04	4	37.55	1	37.60	37.60	3	1,977	0.15%
2020/06/03	3	37.05	3	37.20	37.25	0	1,981	0.00%
2020/06/02	3	36.60	0	0.00	36.60	3	1,958	0.15%
2020/06/01	1	36.50	0	0.00	36.50	1	1,950	0.05%
2020/05/29	2	36.03	0	0.00	35.90	2	1,944	0.10%
2020/05/28	3	36.45	2	36.23	36.15	1	1,946	0.05%
2020/05/26	1	36.45	1	36.25	36.25	0	1,944	0.00%
2020/05/25	1	35.65	0	0.00	36.10	1	1,953	0.05%
2020/05/21	1	36.60	2	36.75	36.70	-1	1,972	-0.05%
2020/05/20	1	36.30	4	36.39	36.40	-3	1,974	-0.15%
2020/05/19	0	0.00	1	36.30	36.20	-1	1,974	-0.05%
2020/05/18	0	0.00	3	35.70	35.55	-3	1,979	-0.15%
2020/05/14	0.1	36.20	3	36.57	36.20	-2.9	1,997	-0.15%
2020/05/13	1	37.15	1	36.90	36.90	0	1,985	0.00%
2020/05/12	3	37.17	1	37.05	37.15	2	1,965	0.10%
2020/05/11	1	37.30	3	37.17	37.25	-2	1,964	-0.10%
2020/05/08	1	37.95	3	38.08	38.00	-2	1,929	-0.10%
2020/05/07	3	37.47	3	37.48	37.50	0	1,917	0.00%
2020/05/06	1	37.65	1	37.25	37.30	0	1,921	0.00%
2020/05/05	6	37.41	1	37.25	37.50	5	1,920	0.26%
2020/04/30	2	37.20	4.1	37.21	37.30	-2.1	1,901	-0.11%
2020/04/29	5	36.96	0	0.00	36.95	5	1,895	0.26%
2020/04/28	2	36.85	3	37.28	36.90	-1	1,899	-0.05%
2020/04/27	2	35.95	6	36.13	36.15	-4	1,898	-0.21%
2020/04/24	3	35.62	3	35.70	35.50	0	1,887	0.00%
2020/04/23	3	35.92	6	35.73	35.85	-3	1,893	-0.16%
2020/04/22	3	34.87	1	35.15	35.40	2	1,892	0.11%
2020/04/21	7	35.03	21	34.56	34.35	-14	1,881	-0.74%
2020/04/20	5	35.20	2	35.10	35.25	3	1,879	0.16%
2020/04/17	1	36.00	1	35.10	35.10	0	1,892	0.00%
2020/04/16	0	0.00	4	34.88	35.25	-4	1,874	-0.21%
2020/04/15	2	35.35	2	35.35	35.20	0	1,867	0.00%
2020/04/14	10	34.13	14	34.20	34.35	-4	1,828	-0.22%
2020/04/13	1	34.10	1	34.05	33.65	0	1,898	0.00%
2020/04/10	2.1	33.86	4	34.06	34.10	-1.9	1,941	-0.10%
2020/04/09	25	33.86	8	33.69	33.90	17	2,067	0.82%
2020/04/08	1	32.45	1	32.65	33.50	0	2,052	0.00%
2020/04/07	1	31.50	5	31.66	31.80	-4	2,036	-0.20%
2020/04/06	2	30.48	0	0.00	30.50	2	2,106	0.09%
2020/04/01	1	30.35	1	30.25	30.35	0	2,111	0.00%
2020/03/31	0	0.00	2	29.88	29.85	-2	2,100	-0.10%
2020/03/27	1	30.25	0	0.00	29.55	1	2,127	0.05%
2020/03/26	1	29.35	0	0.00	29.80	1	2,147	0.05%
2020/03/25	3	29.63	13	29.70	29.60	-10	2,303	-0.43%
2020/03/24	1	29.00	0	0.00	28.70	1	2,308	0.04%
2020/03/20	2	28.40	0	0.00	28.40	2	2,326	0.09%
2020/03/19	19	28.22	3	26.60	25.90	16	2,334	0.69%
2020/03/18	4	28.89	3	28.70	28.60	1	2,311	0.04%
2020/03/17	35	28.91	5	29.00	28.65	30	2,324	1.29%
2020/03/16	0	0.00	2	28.33	28.50	-2	2,293	-0.09%
2020/03/13	12	28.56	7	28.94	29.25	5	2,295	0.22%
2020/03/12	3	32.87	4	32.58	31.60	-1	2,293	-0.04%
2020/03/11	0	0.00	1	34.85	35.00	-1	2,325	-0.04%
2020/03/10	0	0.00	3.5	35.36	35.55	-3.5	2,327	-0.15%
2020/03/09	2	36.40	4	35.90	35.90	-2	2,368	-0.08%
2020/03/06	5	37.45	0	0.00	37.40	5	2,377	0.21%
2020/03/05	1	37.70	0	0.00	37.70	1	2,369	0.04%
2020/03/03	0	0.00	2	37.93	37.70	-2	2,373	-0.08%
2020/03/02	3	37.37	1	37.95	37.40	2	2,369	0.08%
2020/02/27	3	38.12	2	38.20	37.75	1	2,381	0.04%
2020/02/26	2	38.88	1	38.65	38.70	1	2,367	0.04%
2020/02/25	5	39.20	7	39.13	39.40	-2	2,350	-0.09%
2020/02/24	3	38.72	0	0.00	38.70	3	2,328	0.13%
2020/02/21	3	39.02	1	39.25	39.10	2	2,322	0.09%
2020/02/20	5	39.20	2	39.13	39.05	3	2,319	0.13%
2020/02/19	3	39.10	3	39.20	39.20	0	2,312	0.00%
2020/02/18	10	39.03	8	39.20	38.95	2	2,309	0.09%
2020/02/17	1	38.80	2	38.70	38.70	-1	2,289	-0.04%
2020/02/14	5	38.70	0	0.00	38.70	5	2,292	0.22%
2020/02/13	5	38.60	1	38.45	38.25	4	2,292	0.17%
2020/02/12	1	38.40	1	38.25	38.35	0	2,313	0.00%
2020/02/10	1	37.10	3	36.75	37.00	-2	2,313	-0.09%
2020/02/07	1	37.50	3	37.82	37.50	-2	2,319	-0.09%
2020/02/06	3	38.65	0	0.00	38.35	3	2,310	0.13%
2020/02/05	2	38.58	0	0.00	38.00	2	2,314	0.09%
2020/02/04	2	38.58	2	38.55	38.70	0	2,318	0.00%
2020/02/03	1	36.70	10	36.10	37.10	-9	2,340	-0.38%
2020/01/31	1	38.55	10	38.50	38.50	-9	2,324	-0.39%
2020/01/30	2	39.00	0	0.00	38.50	2	2,327	0.09%
2020/01/20	0	0.00	11	42.43	42.45	-11	2,281	-0.48%
2020/01/17	2	42.75	5	42.95	42.65	-3	2,289	-0.13%
2020/01/16	8	43.09	8	42.81	42.80	0	2,304	0.00%
2020/01/15	0	0.00	3	43.07	42.85	-3	2,295	-0.13%
2020/01/14	0	0.00	2	43.40	43.40	-2	2,302	-0.09%
2020/01/13	22	42.49	51	42.47	42.35	-29	2,339	-1.24%
2020/01/10	1	42.80	0	0.00	42.80	1	2,357	0.04%
2020/01/09	3	43.20	1	43.50	43.00	2	2,356	0.08%
2020/01/07	10	43.68	5	43.78	43.15	5	2,344	0.21%
2020/01/06	1	43.75	0	0.00	44.00	1	2,279	0.04%
2020/01/03	5	45.45	25	45.21	44.30	-20	2,241	-0.89%
2020/01/02	1	44.20	0	0.00	44.05	1	2,112	0.05%
2019/12/31	2	44.25	0	0.00	44.05	2	2,082	0.10%
2019/12/30	11	44.58	10	44.55	44.65	1	2,044	0.05%
2019/12/27	0	0.00	13	42.96	42.95	-13	1,944	-0.67%
2019/12/26	1	43.50	0	0.00	42.75	1	1,943	0.05%
2019/12/25	0	0.00	4	43.05	42.90	-4	2,025	-0.20%
2019/12/24	4	42.96	1	42.85	42.90	3	2,020	0.15%
2019/12/23	3	42.47	10	42.10	42.15	-7	2,006	-0.35%
2019/12/20	29.5	44.75	10	44.62	43.35	19.5	1,974	0.99%
2019/12/19	20	43.95	4	43.85	43.95	16	1,810	0.88%
2019/12/18	3	43.67	6	43.71	43.85	-3	1,777	-0.17%
2019/12/17	0	0.00	4	43.08	43.15	-4	1,746	-0.23%
2019/12/12	0	0.00	1	42.50	42.30	-1	1,649	-0.06%
2019/12/11	5	42.21	1	42.30	42.30	4	1,612	0.25%
2019/12/09	2	41.88	7	42.11	41.70	-5	1,550	-0.32%
2019/12/06	0	0.00	8	41.33	41.65	-8	1,494	-0.54%
2019/12/05	4	40.48	2	40.30	40.25	2	1,436	0.14%
2019/12/04	3	40.60	3	40.57	40.40	0	1,471	0.00%
2019/12/03	1	39.60	1	40.15	40.15	0	1,441	0.00%
2019/12/02	1	39.55	0	0.00	39.35	1	1,401	0.07%
2019/11/29	2	40.10	0	0.00	39.70	2	1,406	0.14%
2019/11/26	1	39.80	2	39.88	39.85	-1	1,468	-0.07%
2019/11/25	50	39.24	0	0.00	39.25	50	1,444	3.46%
2019/11/21	0	0.00	1	38.90	38.80	-1	1,460	-0.07%
2019/11/19	0	0.00	2	39.33	39.35	-2	1,472	-0.14%
2019/11/18	0	0.00	2	38.80	38.95	-2	1,476	-0.14%
2019/11/15	1	38.85	38	38.90	38.85	-37	1,482	-2.50%
2019/11/14	0	0.00	1	39.05	39.15	-1	1,486	-0.07%
2019/11/13	1	39.60	3	39.35	39.30	-2	1,499	-0.13%
2019/11/12	1	38.70	0	0.00	38.95	1	1,504	0.07%
2019/11/11	2	39.00	0	0.00	38.60	2	1,525	0.13%
2019/11/08	3	39.60	0	0.00	39.60	3	1,507	0.20%
2019/11/07	41	39.60	1	39.50	39.50	40	1,522	2.63%
2019/11/06	4	39.81	2	39.60	39.55	2	1,513	0.13%
2019/11/05	0	0.00	10	40.20	39.90	-10	1,512	-0.66%
2019/11/04	1	40.20	8	40.00	40.10	-7	1,518	-0.46%
2019/11/01	1	39.90	1	40.15	40.10	0	1,513	0.00%
2019/10/31	1	40.15	4	40.25	40.90	-3	1,505	-0.20%
2019/10/30	1	39.55	5	39.82	40.15	-4	1,471	-0.27%
2019/10/29	6	40.46	6	41.12	40.00	0	1,458	0.00%
2019/10/28	0	0.00	15	41.00	41.05	-15	1,470	-1.02%
2019/10/25	3	41.62	0	0.00	41.20	3	1,472	0.20%
2019/10/24	17	41.51	5	41.50	41.60	12	1,460	0.82%
2019/10/23	0	0.00	1	41.30	41.00	-1	1,439	-0.07%
2019/10/22	1	41.50	22	41.43	41.35	-21	1,441	-1.46%
2019/10/21	9	41.11	2	41.25	41.35	7	1,426	0.49%
2019/10/18	20	40.35	1	40.30	40.35	19	1,372	1.38%
2019/10/17	5	39.95	0	0.00	40.15	5	1,341	0.37%
2019/10/16	1	39.75	0	39.85	39.75	1	1,360	0.07%
2019/10/15	0	0.00	1	39.95	39.95	-1	1,370	-0.07%
2019/10/14	0	0.00	2	40.23	40.10	-2	1,363	-0.15%
2019/10/09	2	39.43	0	0.00	39.10	2	1,358	0.15%
2019/10/08	0	0.00	1	40.25	40.10	-1	1,355	-0.07%
2019/10/07	1	40.25	2	40.05	40.10	-1	1,359	-0.07%
2019/10/04	1	39.75	0	0.00	39.80	1	1,377	0.07%
2019/10/03	0	0.00	1	39.95	40.05	-1	1,509	-0.07%
2019/10/02	0	0.00	20	40.46	40.50	-20	1,608	-1.24%
2019/10/01	10	40.70	1	40.50	40.90	9	1,644	0.55%
2019/09/26	21	39.06	0	0.00	39.05	21	1,632	1.29%
2019/09/25	2	38.95	0	0.00	38.80	2	1,637	0.12%
2019/09/24	0	0.00	1	39.35	39.35	-1	1,663	-0.06%
2019/09/09	1	39.65	26	40.23	39.65	-25	1,939	-1.29%
2019/09/06	17	41.33	5	40.60	40.60	12	1,926	0.62%
2019/09/05	4	42.70	16	42.10	42.05	-12	1,903	-0.63%
2019/09/04	1	41.90	6	41.90	41.85	-5	1,947	-0.26%
2019/09/02	0	0.00	1	41.85	41.85	-1	1,963	-0.05%
2019/08/30	10	41.73	6	42.20	41.40	4	1,962	0.20%
2019/08/28	0	0.00	2	40.60	40.50	-2	1,918	-0.10%
2019/08/27	1	40.75	0	0.00	40.25	1	1,922	0.05%
2019/08/26	2	40.60	1	40.65	40.50	1	1,925	0.05%
2019/08/23	4	41.68	0	0.00	41.70	4	1,925	0.21%
2019/08/21	2	41.60	1	41.40	41.35	1	1,959	0.05%
2019/08/19	0	0.00	1	41.40	41.70	-1	1,963	-0.05%
2019/08/16	0	0.00	2	41.13	41.00	-2	1,981	-0.10%
2019/08/15	5	40.30	0	0.00	40.30	5	1,971	0.25%
2019/08/14	1	41.00	0	0.00	40.85	1	1,973	0.05%
2019/08/13	0	0.00	1	39.95	40.35	-1	1,957	-0.05%
2019/08/12	1	39.60	1	39.80	40.00	0	1,965	0.00%
2019/08/08	2	38.90	0	0.00	38.85	2	1,975	0.10%
2019/08/07	3	38.67	0	0.00	38.50	3	1,984	0.15%
2019/08/06	8	38.98	2	39.23	39.45	6	1,996	0.30%
2019/08/05	0	0.00	1	39.65	39.55	-1	2,017	-0.05%
2019/08/02	2	40.40	21	40.30	40.25	-19	2,051	-0.93%
2019/08/01	0	0.00	1	41.30	41.30	-1	2,063	-0.05%
2019/07/31	2	41.80	3	41.67	41.75	-1	2,083	-0.05%
2019/07/30	6	42.76	3	42.43	41.70	3	2,092	0.14%
2019/07/26	2	42.25	1	41.90	42.25	1	2,089	0.05%
2019/07/24	1	41.75	20	41.93	41.55	-19	2,117	-0.90%
2019/07/23	10	41.65	0	0.00	41.70	10	2,189	0.46%
2019/07/18	1	41.15	20	41.00	40.95	-19	2,274	-0.84%
2019/07/17	1	41.95	0	0.00	41.70	1	2,295	0.04%
2019/07/15	0	0.00	1	41.75	41.75	-1	2,528	-0.04%
2019/07/12	1	42.00	17	41.87	41.85	-16	2,943	-0.54%
2019/07/11	0	0.00	9	42.19	42.05	-9	3,046	-0.30%
2019/07/10	2	42.00	0	0.00	42.00	2	3,090	0.06%
2019/07/09	8	42.19	30	42.08	41.80	-22	3,143	-0.70%
2019/07/08	43	46.21	20	46.32	46.50	23	3,069	0.75%
2019/07/05	2	46.18	1	46.00	46.00	1	3,050	0.03%
2019/07/04	6	46.08	26	46.08	46.05	-20	3,035	-0.66%
2019/07/03	2	45.10	1	44.95	44.95	1	3,051	0.03%
2019/07/02	2	45.40	3	45.40	45.35	-1	3,074	-0.03%
2019/07/01	21	45.15	2	45.00	45.15	19	3,094	0.61%
2019/06/28	10	44.40	0	0.00	44.30	10	3,121	0.32%
2019/06/27	9	44.52	3	44.55	44.30	6	3,215	0.19%
2019/06/26	1	44.00	0	0.00	44.00	1	3,467	0.03%
2019/06/25	1	44.95	1	44.20	44.20	0	3,672	0.00%
2019/06/24	2	44.00	0	0.00	44.80	2	3,698	0.05%
2019/06/21	2	44.28	0	0.00	44.20	2	3,702	0.05%
2019/06/20	7	44.70	4	45.00	44.60	3	3,710	0.08%
2019/06/19	0	0.00	2	43.85	43.90	-2	3,704	-0.05%
2019/06/18	4	44.03	3	44.43	43.90	1	3,689	0.03%
2019/06/17	2	43.63	8	43.48	44.20	-6	3,652	-0.16%
2019/06/14	3	42.60	4	42.51	42.30	-1	3,625	-0.03%
2019/06/13	4	42.45	0	0.00	42.30	4	3,633	0.11%
2019/06/12	11	43.89	6	44.23	43.40	5	3,652	0.14%
2019/06/11	0	0.00	1	43.25	42.95	-1	3,656	-0.03%
2019/06/10	3	42.15	3	42.52	42.60	0	3,723	0.00%
2019/06/06	1	41.80	1	41.75	41.75	0	3,746	0.00%
2019/06/05	1	42.95	0	0.00	42.20	1	3,763	0.03%
2019/06/04	2	43.03	4	42.75	42.75	-2	3,818	-0.05%
2019/05/31	3	43.18	2	43.35	43.35	1	3,918	0.03%
2019/05/30	1	42.35	1	42.90	42.90	0	4,058	0.00%
2019/05/29	3	42.13	0	0.00	42.00	3	4,130	0.07%
2019/05/28	1	42.60	2	42.50	42.65	-1	4,211	-0.02%
2019/05/24	1	41.75	1	41.75	41.75	0	4,340	0.00%
2019/05/23	5	42.17	2	42.95	41.80	3	4,391	0.07%
2019/05/22	2	43.05	4	43.38	42.80	-2	4,480	-0.04%
2019/05/21	1	41.90	3	42.67	43.00	-2	4,643	-0.04%
2019/05/20	13	42.52	1	42.40	42.20	12	4,785	0.25%
2019/05/17	1	43.50	1	43.50	43.00	0	4,825	0.00%
2019/05/15	1	45.20	3	44.90	45.40	-2	4,949	-0.04%
2019/05/14	12	43.83	3	43.45	44.50	9	5,093	0.18%
2019/05/13	3	45.22	4	44.84	44.30	-1	5,210	-0.02%
2019/05/10	10	46.31	4	46.21	46.40	6	5,309	0.11%
2019/05/09	2	46.60	15	47.07	46.30	-13	5,301	-0.25%
2019/05/08	4	46.65	19	46.87	47.15	-15	5,339	-0.28%
2019/05/07	1	47.00	0	0.00	46.80	1	5,398	0.02%
2019/05/06	6	46.70	0	0.00	46.65	6	5,445	0.11%
2019/05/03	0	0.00	12	48.10	48.00	-12	5,453	-0.22%
2019/05/02	8	47.99	0	0.00	48.05	8	5,454	0.15%
2019/04/30	2	47.33	0	0.00	47.60	2	5,452	0.04%
2019/04/29	24	47.48	4	47.20	47.00	20	5,443	0.37%
2019/04/26	9	49.47	7	49.40	49.35	2	5,378	0.04%
2019/04/25	0	0.00	7	50.40	50.40	-7	5,380	-0.13%
2019/04/24	10	50.39	9	51.50	50.40	1	5,410	0.02%
2019/04/23	2	50.70	2	50.65	51.00	0	5,414	0.00%
2019/04/22	18	50.74	10	51.80	50.40	8	5,390	0.15%
2019/04/19	12	51.59	12	53.17	51.50	0	5,344	0.00%
2019/04/18	52	53.19	30	53.39	51.90	22	5,217	0.42%
2019/04/17	11	51.77	2	52.10	52.10	9	4,912	0.18%
2019/04/16	1	51.30	18	50.99	51.20	-17	4,821	-0.35%
2019/04/15	14	51.53	3	51.07	50.80	11	4,788	0.23%
2019/04/12	5	51.10	7	51.31	51.20	-2	4,768	-0.04%
2019/04/11	1	51.20	0	0.00	50.50	1	4,731	0.02%
2019/04/10	1	50.50	5.2	50.64	50.80	-4.2	4,659	-0.09%
2019/04/09	8	50.61	5	50.32	50.40	3	4,635	0.06%
2019/04/03	12	49.74	1	49.70	49.90	11	4,572	0.24%
2019/04/02	5	49.27	0	0.00	49.20	5	4,554	0.11%
2019/04/01	13	50.35	7	49.69	49.55	6	4,514	0.13%
2019/03/29	8	51.24	9	51.54	51.00	-1	4,422	-0.02%
2019/03/28	19	50.48	45.3	49.97	50.20	-26.3	4,217	-0.62%
2019/03/27	3	48.48	4	48.88	49.10	-1	4,070	-0.02%
2019/03/26	1	48.30	0	0.00	47.95	1	4,058	0.02%
2019/03/25	8	47.69	4	48.15	47.95	4	4,079	0.10%
2019/03/22	1	48.85	7	48.89	48.85	-6	4,131	-0.15%
2019/03/21	3	48.15	12	48.06	48.00	-9	4,149	-0.22%
2019/03/20	11	48.04	1	47.80	48.15	10	4,213	0.24%
2019/03/19	3	47.80	1	47.70	47.70	2	4,255	0.05%
2019/03/18	0	0.00	1	47.80	47.80	-1	4,279	-0.02%
2019/03/15	29	48.78	4	48.54	48.30	25	4,320	0.58%
2019/03/14	1	48.35	2	48.55	48.20	-1	4,347	-0.02%
2019/03/13	1.5	47.68	1	47.20	47.35	0.5	4,420	0.01%
2019/03/12	15	48.55	2	48.65	48.45	13	4,427	0.29%
2019/03/11	12	48.96	22	49.04	48.60	-10	4,576	-0.22%
2019/03/08	15	48.97	6.7	49.24	48.95	8.3	4,900	0.17%
2019/03/07	3	49.45	4	49.35	48.90	-1	5,053	-0.02%
2019/03/06	2	49.48	3	49.57	49.40	-1	5,198	-0.02%
2019/03/05	17	50.11	3	49.80	49.40	14	5,330	0.26%
2019/03/04	6	49.80	3	49.38	49.95	3	5,322	0.06%
2019/02/27	7	47.49	7	48.34	48.60	0	5,299	0.00%
2019/02/26	7	48.62	2	49.15	48.30	5	5,304	0.09%
2019/02/25	2	49.35	1	49.70	49.65	1	5,363	0.02%
2019/02/22	4	49.56	5	49.69	49.25	-1	5,642	-0.02%
2019/02/21	13.2	49.96	7	50.09	49.65	6.2	5,740	0.11%
2019/02/20	15	49.38	14	49.31	49.45	1	6,090	0.02%
2019/02/19	7	48.34	11	48.72	48.20	-4	6,410	-0.06%
2019/02/18	1	47.05	2	47.35	47.00	-1	6,365	-0.02%
2019/02/15	13	46.79	3	46.30	46.30	10	6,500	0.15%
2019/02/14	14	47.41	6	47.93	46.90	8	6,474	0.12%
2019/02/13	19	46.84	26	47.22	47.50	-7	6,440	-0.11%
2019/02/12	15	47.20	16	47.13	46.30	-1	6,335	-0.02%
2019/02/11	15	46.01	16	46.04	46.15	-1	6,297	-0.02%
2019/01/30	4	44.04	3	44.13	43.90	1	6,298	0.02%
2019/01/29	8	44.17	20	43.96	43.90	-12	6,405	-0.19%
2019/01/28	8	43.84	9	43.93	43.85	-1	6,408	-0.02%
2019/01/25	4	42.86	16	42.98	42.65	-12	6,668	-0.18%
2019/01/24	6	42.71	4	42.39	42.25	2	6,838	0.03%
2019/01/23	0	0.00	5	42.20	42.30	-5	6,947	-0.07%
2019/01/21	19	42.58	2	42.43	42.45	17	7,070	0.24%
2019/01/18	0	0.00	1	42.05	42.05	-1	7,145	-0.01%
2019/01/17	1	41.70	1	43.10	41.45	0	7,253	0.00%
2019/01/16	3	42.22	12	42.36	42.50	-9	7,284	-0.12%
2019/01/15	0	0.00	1	41.50	42.00	-1	7,408	-0.01%
2019/01/14	2	41.10	0	0.00	41.30	2	7,474	0.03%
2019/01/11	1	41.45	0	0.00	40.85	1	7,575	0.01%
2019/01/10	4	40.88	5	40.84	40.80	-1	7,608	-0.01%
2019/01/09	3	41.07	10	41.27	41.50	-7	7,678	-0.09%
2019/01/08	1	39.00	0	0.00	39.80	1	7,699	0.01%
2019/01/07	5	39.15	13	39.07	39.00	-8	7,804	-0.10%
2019/01/04	1	37.05	11	37.15	37.70	-10	8,013	-0.12%
2019/01/02	4	38.90	0	0.00	38.90	4	8,227	0.05%
2018/12/28	1	39.15	1	39.25	39.25	0	8,464	0.00%
2018/12/27	2	39.68	9	39.62	39.35	-7	8,678	-0.08%
2018/12/26	10	39.15	2	39.35	38.70	8	8,713	0.09%
2018/12/25	5	38.95	2	38.90	39.15	3	8,747	0.03%
2018/12/24	0	0.00	1	39.85	40.00	-1	8,822	-0.01%
2018/12/22	2	39.35	0	0.00	39.30	2	8,865	0.02%
2018/12/21	5	39.19	2	39.65	40.10	3	8,977	0.03%
2018/12/20	10	40.13	0	0.00	39.25	10	9,028	0.11%
2018/12/19	3	41.48	1	41.50	41.25	2	9,063	0.02%
2018/12/18	2	41.38	0	0.00	41.15	2	9,120	0.02%
2018/12/17	2	43.28	1	42.55	42.35	1	9,208	0.01%
2018/12/14	2	41.70	5	42.43	43.40	-3	9,231	-0.03%
2018/12/13	5	42.41	5	42.58	42.10	0	9,257	0.00%
2018/12/12	6	42.29	6	42.38	42.15	0	9,320	0.00%
2018/12/11	2	41.48	1	41.45	41.20	1	9,419	0.01%
2018/12/10	4	40.96	4	40.69	41.00	0	9,549	0.00%
2018/12/07	11	42.15	16	42.36	42.40	-5	9,581	-0.05%
2018/12/06	28	40.64	23	40.81	41.35	5	9,661	0.05%
2018/12/05	9	43.84	4	44.00	43.70	5	9,644	0.05%
2018/12/04	23	45.70	17	45.74	45.30	6	9,765	0.06%
2018/12/03	15	46.13	23	45.80	46.00	-8	9,903	-0.08%
2018/11/30	14	43.39	16	43.68	42.85	-2	9,702	-0.02%
2018/11/29	17	43.56	14	44.21	42.60	3	9,660	0.03%
2018/11/28	19	43.38	35	42.92	43.35	-16	9,822	-0.16%
2018/11/27	9	41.99	6	42.28	42.70	3	10,097	0.03%
2018/11/26	7	41.79	22	41.71	41.90	-15	10,169	-0.15%
2018/11/23	20	41.66	11	41.42	40.95	9	10,650	0.08%
2018/11/22	17	43.41	15	42.92	42.20	2	11,237	0.02%
2018/11/21	39	44.03	17	43.91	43.45	22	11,316	0.19%
2018/11/20	21	43.16	9	43.07	42.85	12	11,248	0.11%
2018/11/19	62	42.94	45	43.08	43.35	17	11,244	0.15%
2018/11/16	16	40.42	34	41.39	42.45	-18	10,913	-0.16%
2018/11/15	5	38.47	4	38.28	38.60	1	10,502	0.01%
2018/11/14	6	37.49	38	37.85	38.15	-32	10,558	-0.30%
2018/11/13	5	34.99	7	35.94	36.30	-2	10,537	-0.02%
2018/11/12	29	36.68	1	36.50	36.50	28	10,744	0.26%
2018/11/09	15	37.30	9	37.68	37.90	6	10,946	0.05%
2018/11/08	24	38.13	11	37.99	37.60	13	11,142	0.12%
2018/11/07	16	37.17	22	37.76	38.20	-6	11,387	-0.05%
2018/11/06	9	37.28	5	37.43	36.55	4	11,635	0.03%
2018/11/05	11	37.87	8	38.20	38.30	3	11,813	0.03%
2018/11/02	39	39.37	67	39.31	38.50	-28	12,206	-0.23%
2018/11/01	34	37.98	31	37.70	38.00	3	12,109	0.02%
2018/10/31	9	35.62	9	35.37	35.60	0	12,270	0.00%
2018/10/30	3	33.82	1	33.70	33.80	2	12,463	0.02%
2018/10/29	9	34.61	13	34.91	34.90	-4	12,819	-0.03%
2018/10/26	10	34.72	9	34.91	34.35	1	13,108	0.01%
2018/10/25	10	34.60	2	34.53	34.30	8	13,319	0.06%
2018/10/24	11	37.78	8	37.58	37.20	3	13,823	0.02%
2018/10/23	16	38.48	18	37.80	37.20	-2	14,375	-0.01%
2018/10/22	8	37.61	7	37.24	38.20	1	14,660	0.01%
2018/10/19	4	35.90	4	36.13	36.25	0	14,996	0.00%
2018/10/18	8	38.15	11	38.26	38.20	-3	15,189	-0.02%
2018/10/17	17	39.53	3	39.43	37.95	14	15,515	0.09%
2018/10/16	18	38.55	16	38.63	38.70	2	15,752	0.01%
2018/10/15	15	38.26	13	38.37	38.10	2	16,077	0.01%
2018/10/12	17	37.44	15	37.59	38.00	2	16,424	0.01%
2018/10/11	2	35.88	1	35.70	35.65	1	16,551	0.01%
2018/10/09	15	39.54	13	39.77	39.60	2	16,632	0.01%
2018/10/08	13	39.02	13	39.02	38.70	0	16,608	0.00%
2018/10/05	24	42.10	12	42.01	40.55	12	16,636	0.07%
2018/10/04	11	45.10	4	44.99	44.50	7	16,728	0.04%
2018/10/03	9	45.06	13	44.73	44.85	-4	16,756	-0.02%
2018/10/02	6	46.23	11	46.16	45.45	-5	16,880	-0.03%
2018/10/01	6	45.36	4	45.44	45.50	2	16,997	0.01%
2018/09/28	19	44.73	18	44.74	44.70	1	17,123	0.01%
2018/09/27	14	45.50	10	45.27	44.55	4	17,100	0.02%
2018/09/26	19	47.34	17	46.82	46.65	2	17,279	0.01%
2018/09/25	10	47.40	8	47.68	47.15	2	17,431	0.01%
2018/09/21	6	46.98	8	47.17	47.45	-2	17,599	-0.01%
2018/09/20	6	46.26	18	46.36	46.30	-12	17,626	-0.07%
2018/09/19	7	46.38	10	47.18	45.90	-3	17,739	-0.02%
2018/09/18	12	46.57	7	46.59	46.20	5	18,029	0.03%
2018/09/17	12	48.17	30	47.95	47.50	-18	18,147	-0.10%
2018/09/14	25	46.86	10	47.40	47.20	15	18,202	0.08%
2018/09/13	7	46.17	6	47.39	45.30	1	18,300	0.01%
2018/09/12	13	46.50	22	46.14	46.20	-9	18,486	-0.05%
2018/09/11	45	48.06	13	48.06	47.95	32	18,890	0.17%
2018/09/10	13	47.57	25	48.29	46.90	-12	19,253	-0.06%
2018/09/07	72	49.62	36	49.25	48.00	36	19,522	0.18%
2018/09/06	35	51.99	20	52.04	51.40	15	19,801	0.08%
2018/09/05	19	52.05	20	52.21	51.70	-1	20,055	0.00%
2018/09/04	15	52.01	15	52.53	52.50	0	20,382	0.00%
2018/09/03	73	55.83	69	54.83	53.20	4	20,383	0.02%
2018/08/31	24	58.83	19	59.04	59.10	5	20,235	0.02%
2018/08/30	75	58.51	53	59.02	59.50	22	20,644	0.11%
2018/08/29	30	57.75	48	57.75	58.60	-18	20,528	-0.09%
2018/08/28	12	54.07	22	54.26	53.70	-10	20,044	-0.05%
2018/08/27	21	53.16	24	53.32	53.60	-3	20,136	-0.01%
2018/08/24	18	51.19	16	51.36	51.20	2	20,142	0.01%
2018/08/23	24	51.47	7	51.71	50.90	17	20,315	0.08%
2018/08/22	11	52.65	11	52.94	52.80	0	20,443	0.00%
2018/08/21	19	53.57	26	53.45	53.30	-7	20,954	-0.03%
2018/08/20	17	52.32	31	52.51	53.10	-14	21,048	-0.07%
2018/08/17	88	53.46	115	52.78	51.70	-27	21,292	-0.13%	大賣/
2018/08/16	50	52.50	38	52.73	53.00	12	21,414	0.06%
2018/08/15	11	51.69	7	52.07	50.90	4	21,712	0.02%
2018/08/14	49	53.69	46	54.17	53.00	3	21,833	0.01%
2018/08/13	32	52.60	57	52.24	53.00	-25	21,720	-0.12%
2018/08/10	105	55.37	76	55.20	54.70	29	21,906	0.13%	大買/
2018/08/09	43	55.81	56	56.10	57.20	-13	22,026	-0.06%
2018/08/08	36	55.68	30	55.50	54.00	6	21,777	0.03%
2018/08/07	16	56.55	16	56.84	57.00	0	21,945	0.00%
2018/08/06	24	56.20	18	56.47	56.10	6	21,671	0.03%
2018/08/03	26	54.30	54	54.08	55.10	-28	21,681	-0.13%
2018/08/02	57	53.00	31	53.49	52.60	26	21,360	0.12%
2018/08/01	19	56.08	20	55.96	56.30	-1	21,195	0.00%
2018/07/31	89	54.66	79	55.31	55.00	10	21,293	0.05%
2018/07/30	58	59.29	14	60.19	56.90	44	21,006	0.21%
2018/07/27	12.3	60.82	28	61.32	63.20	-15.7	20,592	-0.08%
2018/07/26	45	60.36	51	60.88	59.50	-6	20,199	-0.03%
2018/07/25	30	58.17	58	58.76	60.50	-28	19,772	-0.14%
2018/07/24	29	59.37	37	59.23	59.30	-8	19,543	-0.04%
2018/07/23	31	58.34	26	58.11	58.40	5	19,192	0.03%
2018/07/20	82	59.63	74	58.85	57.50	8	18,857	0.04%
2018/07/19	43	62.68	29	62.48	62.50	14	18,399	0.08%
2018/07/18	16	67.74	6	69.70	63.10	10	17,954	0.06%
2018/07/17	17	72.74	18	71.12	70.10	-1	17,612	-0.01%
2018/07/16	11	76.09	25	76.96	74.00	-14	17,421	-0.08%
2018/07/13	24	79.01	10	79.93	77.40	14	17,352	0.08%
2018/07/12	10	78.13	19	77.27	79.60	-9	17,118	-0.05%
2018/07/11	15	74.54	14	74.99	74.10	1	16,907	0.01%
2018/07/10	14	74.69	26	74.63	75.40	-12	16,942	-0.07%
2018/07/09	23	74.91	5	75.26	74.70	18	16,812	0.11%
2018/07/06	24	73.10	8	71.38	71.20	16	16,621	0.10%
2018/07/05	0	0.00	4	78.53	74.30	-4	16,436	-0.02%
2018/07/04	25	78.35	33	79.15	78.00	-8	16,343	-0.05%
2018/07/03	46	82.32	42	83.11	80.30	4	16,062	0.02%
2018/07/02	30	83.42	39	83.39	82.00	-9	15,824	-0.06%
2018/06/29	8	80.85	30	81.10	81.00	-22	15,564	-0.14%
2018/06/28	51	81.64	26	81.25	79.50	25	15,407	0.16%
2018/06/27	65	85.47	54	85.85	81.70	11	15,197	0.07%
2018/06/26	39	81.15	34	81.19	83.80	5	14,811	0.03%
2018/06/25	21	82.58	25	81.14	79.00	-4	14,555	-0.03%
2018/06/22	38	82.94	53	82.63	82.00	-15	14,376	-0.10%
2018/06/21	52	85.58	35	85.98	84.80	17	14,108	0.12%
2018/06/20	118	89.04	164	88.43	83.90	-46	13,863	-0.33%	大買/大賣/
2018/06/19	94	90.30	57	89.73	92.50	37	13,401	0.28%
2018/06/15	55	88.16	60	88.97	86.20	-5	12,909	-0.04%
2018/06/14	85	86.89	81	86.64	88.40	4	12,439	0.03%
2018/06/13	19	82.33	38	82.57	82.50	-19	11,881	-0.16%
2018/06/12	84	83.80	79	84.58	81.40	5	11,487	0.04%
2018/06/11	116	77.47	101	77.29	81.20	15	10,989	0.14%	大買/大賣/
2018/06/08	54	73.49	48	73.79	73.90	6	10,619	0.06%
2018/06/07	128	71.99	116	72.32	72.10	12	10,315	0.12%	大買/大賣/
2018/06/06	12	69.14	28	68.86	71.10	-16	9,695	-0.17%
2018/06/05	24	65.41	30	64.84	64.70	-6	9,274	-0.06%
2018/06/04	17	68.34	17	67.73	67.00	0	9,060	0.00%
2018/06/01	5	65.04	12	65.95	68.40	-7	8,759	-0.08%
2018/05/31	42	68.54	39	67.59	63.50	3	8,530	0.04%
2018/05/30	14	66.26	16	66.98	67.60	-2	8,298	-0.02%
2018/05/29	42	68.24	36	68.45	68.00	6	8,049	0.07%
2018/05/28	40	65.01	60	65.57	66.10	-20	7,484	-0.27%
2018/05/25	65	56.04	132	57.42	60.10	-67	7,226	-0.93%	大賣/
2018/05/24	127	54.62	72	54.61	54.70	55	6,818	0.81%	大買/
2018/05/23	135	51.31	160	51.64	53.60	-25	6,462	-0.39%	大買/大賣/
2018/05/22	104	50.33	97	50.52	50.00	7	5,898	0.12%	大買/
2018/05/21	87	47.94	90	48.02	48.60	-3	5,531	-0.05%
2018/05/18	102	48.85	88	48.91	47.30	14	5,303	0.26%	大買/
2018/05/17	20	46.73	29	47.89	48.70	-9	4,741	-0.19%
2018/05/16	14	47.35	6	47.16	47.00	8	4,302	0.19%
2018/05/15	25	47.43	20	47.97	48.40	5	4,095	0.12%
2018/05/14	4	44.25	15	44.91	45.00	-11	3,717	-0.30%
2018/05/11	10	40.27	22	40.01	40.95	-12	3,612	-0.33%
2018/05/10	9	37.33	6	37.43	37.25	3	3,268	0.09%
2018/05/09	10	36.90	14	37.19	37.80	-4	3,153	-0.13%
2018/05/08	74	37.26	66	37.12	37.10	8	2,984	0.27%
2018/05/07	25	36.03	104.3	36.19	36.70	-79.3	2,594	-3.05%	大賣/
2018/05/04	43	33.40	47	33.77	33.40	-4	2,251	-0.18%
2018/05/03	4	32.14	19	32.44	32.35	-15	2,047	-0.73%
2018/05/02	8	31.53	9	31.91	31.60	-1	2,001	-0.05%
2018/04/30	26	31.38	18	31.84	31.25	8	1,998	0.40%
2018/04/27	4	30.24	11	30.31	31.05	-7	1,933	-0.36%
2018/04/26	2	31.00	3	30.10	30.30	-1	1,923	-0.05%
2018/04/25	1	30.85	12	30.78	30.90	-11	1,963	-0.56%
2018/04/24	1	30.85	2	30.85	31.20	-1	2,061	-0.05%
2018/04/23	2	32.30	1	32.10	32.10	1	2,271	0.04%
2018/04/20	6	32.04	0	0.00	31.90	6	2,552	0.24%
2018/04/19	22	33.26	20	33.07	32.75	2	2,532	0.08%
2018/04/18	1	32.60	0	0.00	32.45	1	2,504	0.04%
2018/04/17	13	33.51	7	32.36	31.80	6	2,501	0.24%
2018/04/16	27	32.41	49	32.79	33.30	-22	2,483	-0.89%
2018/04/13	3	32.25	10	31.95	31.55	-7	2,435	-0.29%
2018/04/12	8	31.67	3	31.43	31.90	5	2,447	0.20%
2018/04/09	0	0.00	2	30.55	30.60	-2	2,603	-0.08%
2018/04/03	14	30.93	12	31.27	30.90	2	2,640	0.08%
2018/04/02	16	31.03	3	30.83	30.80	13	2,670	0.49%
2018/03/31	10	31.05	2	31.00	31.05	8	2,690	0.30%
2018/03/29	10	30.85	0	0.00	30.75	10	2,759	0.36%
2018/03/28	6	31.03	0	0.00	30.90	6	2,788	0.22%
2018/03/27	18	31.51	10	31.95	31.65	8	2,814	0.28%
2018/03/23	2	30.00	3	30.27	30.45	-1	2,788	-0.04%
2018/03/22	3	32.70	6	32.44	32.05	-3	2,764	-0.11%
2018/03/21	10	31.45	0	0.00	31.65	10	2,698	0.37%
2018/03/20	0	31.55	0	0.00	31.55	0	2,700	0.00%
2018/03/19	8	32.25	7	32.17	32.00	1	2,702	0.04%
2018/03/16	30	31.30	0	0.00	31.60	30	2,672	1.12%
2018/03/15	40	31.30	0	0.00	31.45	40	2,674	1.50%
2018/03/14	11	31.08	2	31.00	31.00	9	2,677	0.34%
2018/03/13	7	31.03	0	0.00	31.05	7	2,706	0.26%
2018/03/12	7	31.04	2	30.80	30.80	5	2,771	0.18%
2018/03/09	6	30.88	0	0.00	30.90	6	2,818	0.21%
2018/03/08	2	30.90	1	30.65	30.65	1	2,895	0.03%
2018/03/07	1	30.80	0	0.00	30.65	1	3,205	0.03%
2018/03/06	1	31.60	2	31.95	31.60	-1	3,505	-0.03%
2018/03/05	0	32.05	4	32.60	32.00	-4	3,547	-0.11%
2018/03/01	4	30.90	2	31.10	31.10	2	3,543	0.06%
2018/02/27	0	0.00	2	29.80	29.80	-2	3,526	-0.06%
2018/02/26	2	30.45	2	30.50	30.35	0	3,543	0.00%
2018/02/23	1	30.30	4	30.43	30.50	-3	3,597	-0.08%
2018/02/22	3	29.20	3	28.98	29.35	0	3,596	0.00%
2018/02/21	5	28.76	2	28.78	28.90	3	3,601	0.08%
2018/02/12	2	28.90	2	28.25	28.05	0	3,610	0.00%
2018/02/09	6	27.68	4	27.68	28.50	2	3,653	0.05%
2018/02/08	1	28.70	0	0.00	28.80	1	3,699	0.03%
2018/02/07	4	28.85	2	29.05	28.80	2	3,709	0.05%
2018/02/06	3	28.17	17	28.70	28.20	-14	3,731	-0.38%
2018/02/05	2	29.55	2	29.70	30.35	0	3,722	0.00%
2018/02/02	2	30.50	2	30.58	30.50	0	3,749	0.00%
2018/02/01	3	30.85	2	30.45	30.45	1	4,126	0.02%
2018/01/31	4	30.36	3	30.53	30.55	1	4,292	0.02%
2018/01/30	5	30.49	0	0.00	30.25	5	4,319	0.12%
2018/01/29	0	0.00	2	30.78	30.85	-2	4,307	-0.05%
2018/01/25	1	31.50	10	31.10	31.10	-9	4,329	-0.21%
2018/01/24	4	31.59	0	0.00	31.50	4	4,312	0.09%
2018/01/23	1	31.50	1	31.50	31.50	0	4,310	0.00%
2018/01/22	14	32.11	20	32.00	32.10	-6	4,289	-0.14%
2018/01/19	4	31.65	0	0.00	31.25	4	4,246	0.09%
2018/01/18	1	32.40	0	0.00	31.85	1	4,188	0.02%
2018/01/17	21	33.26	2	32.30	32.15	19	4,078	0.47%
2018/01/16	10	34.05	26.1	33.33	34.80	-16.1	3,831	-0.42%
2018/01/15	4	32.00	1	31.65	31.65	3	3,533	0.08%
2018/01/11	1	31.85	9	31.93	32.00	-8	3,509	-0.23%
2018/01/10	1	32.25	1	31.30	31.30	0	3,474	0.00%
2018/01/09	0	0.00	16	31.90	31.90	-16	3,420	-0.47%
2018/01/08	1	31.60	6	31.77	31.00	-5	3,373	-0.15%
2018/01/05	0	0.00	4	30.64	30.80	-4	3,286	-0.12%
2018/01/04	2	30.60	1	30.75	30.80	1	3,251	0.03%
2018/01/03	0	0.00	7	31.04	31.35	-7	3,194	-0.22%
2018/01/02	3	30.08	0	0.00	30.30	3	3,101	0.10%