達方 (8163)-富邦-永和券商分點個股進出

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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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	0	0.00	9	62.58	62.70	-9	2,222	-0.40%
2024/04/25	0	0.00	2	61.90	61.50	-2	2,212	-0.09%
2024/04/24	6	61.57	0	0.00	61.70	6	2,209	0.27%
2024/04/23	1	61.20	7	61.23	61.30	-6	2,215	-0.27%
2024/04/22	3	59.93	0	0.00	59.80	3	2,211	0.14%
2024/04/19	24	59.99	3.4	59.96	60.40	20.6	2,206	0.93%
2024/04/18	5	60.50	2	60.30	60.80	3	2,195	0.14%
2024/04/17	35	60.31	1	60.60	60.60	34	2,197	1.55%
2024/04/16	5	60.36	1	60.80	60.10	4	2,196	0.18%
2024/04/15	0	0.00	9	61.40	61.50	-9	2,183	-0.41%
2024/04/12	0	0.00	3	62.20	62.00	-3	2,221	-0.14%
2024/04/11	7	61.56	6	61.50	61.50	1	2,301	0.04%
2024/04/10	2	62.45	0	0.00	62.60	2	2,301	0.09%
2024/04/09	19	61.99	0.2	62.08	62.10	18.8	2,312	0.81%
2024/04/08	16	63.77	0	0.00	63.50	16	2,321	0.69%
2024/04/03	6	63.97	8.1	63.84	63.60	-2.1	2,345	-0.09%
2024/04/01	10	62.90	0	62.80	62.90	10	2,322	0.43%
2024/03/29	8	62.03	1	62.00	62.30	7	2,319	0.30%
2024/03/28	9	62.41	5	63.26	62.30	4	2,320	0.17%
2024/03/27	2	62.90	0	0.00	63.00	2	2,317	0.09%
2024/03/26	3	62.07	10	63.26	61.90	-7	2,323	-0.30%
2024/03/25	7	62.66	11.3	62.72	62.80	-4.3	2,309	-0.19%
2024/03/22	9	64.16	3.2	64.43	64.30	5.9	2,308	0.25%
2024/03/21	7.5	63.00	23	63.03	64.10	-15.5	2,289	-0.68%
2024/03/20	29	63.34	14.1	63.17	62.40	14.9	2,288	0.65%
2024/03/19	8	61.01	5.1	61.78	61.90	2.9	2,245	0.13%
2024/03/18	0	0.00	3	60.40	60.80	-3	2,237	-0.13%
2024/03/15	5.4	60.38	7.2	61.49	60.00	-1.8	2,241	-0.08%
2024/03/14	1	60.50	5.1	60.01	60.60	-4.1	2,225	-0.18%
2024/03/13	2	60.80	3	60.73	60.70	-1	2,220	-0.05%
2024/03/12	2	60.10	4.5	59.96	60.50	-2.5	2,229	-0.11%
2024/03/11	9	59.63	2	59.55	59.60	7	2,243	0.31%
2024/03/08	11	60.83	7	60.64	60.00	4	2,235	0.18%
2024/03/07	9.2	60.93	4	61.18	61.00	5.2	2,216	0.23%
2024/03/06	30.1	60.87	60.5	61.14	61.70	-30.4	2,159	-1.41%
2024/03/05	48	60.41	61.5	60.72	61.40	-13.5	1,963	-0.69%
2024/03/04	8	55.89	4	55.83	55.90	4	1,648	0.24%
2024/03/01	7.1	54.37	30	54.35	54.40	-22.9	1,616	-1.42%
2024/02/29	1	53.50	0	0.00	53.20	1	1,593	0.06%
2024/02/27	3.3	53.70	8	53.80	53.40	-4.8	1,576	-0.30%
2024/02/26	2.2	52.57	1	52.50	52.70	1.2	1,585	0.08%
2024/02/23	2.3	52.33	0	0.00	52.00	2.3	1,651	0.14%
2024/02/22	0.3	52.83	2	52.95	52.80	-1.7	1,661	-0.10%
2024/02/21	6.4	52.70	1	52.70	52.50	5.4	1,686	0.32%
2024/02/20	5.3	52.41	0	52.50	52.50	5.3	1,739	0.30%
2024/02/19	3.3	52.27	0	0.00	52.60	3.3	1,748	0.19%
2024/02/16	2.3	52.05	0	0.00	52.10	2.3	1,775	0.13%
2024/02/15	2.3	50.71	3	50.60	50.50	-0.7	1,788	-0.04%
2024/02/05	0	50.50	0	0.00	50.60	0	1,824	0.00%
2024/02/02	1.1	50.82	1.2	50.90	50.70	-0.1	1,867	-0.01%
2024/01/31	0.1	51.30	1	50.80	50.90	-0.9	1,987	-0.05%
2024/01/30	0.2	51.20	14	51.13	51.00	-13.8	2,045	-0.68%
2024/01/29	1	51.70	1	51.60	51.70	0	2,257	0.00%
2024/01/25	0.4	52.04	0.2	52.10	51.50	0.3	2,513	0.01%
2024/01/24	1	53.20	8	52.80	52.50	-7	2,513	-0.28%
2024/01/23	2	52.30	0	0.00	52.40	2	2,498	0.08%
2024/01/22	0	52.40	0	0.00	52.50	0	2,489	0.00%
2024/01/19	0	0.00	1	51.90	51.90	-1	2,481	-0.04%
2024/01/18	1	51.30	0	0.00	51.30	1	2,479	0.04%
2024/01/17	0.2	52.15	0	0.00	51.90	0.2	2,471	0.01%
2024/01/16	0.1	51.90	0	0.00	52.00	0.1	2,456	0.00%
2024/01/12	0.1	51.89	0	0.00	51.60	0.1	2,440	0.00%
2024/01/11	5	52.30	0.3	52.50	52.20	4.8	2,432	0.20%
2024/01/10	0	0.00	1	51.70	51.90	-1	2,433	-0.04%
2024/01/09	4	52.25	2.4	52.30	52.10	1.6	2,421	0.07%
2024/01/08	30	53.24	2	52.60	52.60	28	2,408	1.16%
2024/01/05	6.1	55.44	123.2	55.87	54.90	-117.1	2,360	-4.96%	大賣/鉅額交易
2024/01/04	11.3	53.69	5	53.76	53.50	6.3	2,267	0.28%
2024/01/03	6	55.38	6	55.28	55.30	0	2,241	0.00%
2024/01/02	0.1	55.30	69	55.32	55.60	-69	2,210	-3.12%
2023/12/29	8.1	54.45	16.1	54.36	54.20	-8.1	2,162	-0.37%
2023/12/27	1	52.50	0	0.00	52.20	1	2,101	0.05%
2023/12/26	1	52.40	1	52.20	52.20	0	2,092	0.00%
2023/12/25	22	51.82	10	52.80	51.80	12	2,082	0.58%
2023/12/22	2	52.50	0	0.00	52.50	2	2,066	0.10%
2023/12/21	6.1	52.84	0	0.00	52.60	6.1	2,052	0.30%
2023/12/20	41	53.50	20.1	53.70	53.70	20.9	2,025	1.03%
2023/12/19	3.1	53.09	2	53.10	53.00	1.1	2,003	0.06%
2023/12/18	14.5	55.29	2	55.40	54.40	12.5	1,960	0.64%
2023/12/13	0	0.00	4	55.70	55.80	-4	1,859	-0.22%
2023/12/12	2	55.20	1	55.30	55.30	1	1,830	0.05%
2023/12/08	2	55.05	1	55.00	54.80	1	1,799	0.06%
2023/12/07	0	0.00	1	54.50	54.50	-1	1,785	-0.06%
2023/12/04	1.4	55.13	0	0.00	55.00	1.4	1,687	0.08%
2023/12/01	0	0.00	8	53.34	53.50	-8	1,625	-0.49%
2023/11/30	0	0.00	1	53.60	52.70	-1	1,593	-0.06%
2023/11/28	0	0.00	2	52.00	52.10	-2	1,527	-0.13%
2023/11/27	0	0.00	6.2	51.30	50.90	-6.2	1,508	-0.41%
2023/11/22	4.1	52.30	12	52.10	52.60	-7.9	1,452	-0.54%
2023/11/21	1	51.10	0	0.00	51.10	1	1,379	0.07%
2023/11/20	0	0.00	1	51.10	51.20	-1	1,361	-0.07%
2023/11/17	0	0.00	14	51.17	51.60	-14	1,329	-1.05%
2023/11/15	1	50.60	0	0.00	50.60	1	1,249	0.08%
2023/11/14	0	0.00	6	50.70	50.20	-6	1,211	-0.50%
2023/11/13	3	51.00	3	50.60	51.00	0	1,175	0.00%
2023/11/09	3.2	51.30	4	50.40	50.90	-0.8	1,063	-0.08%
2023/11/08	0	0.00	2	49.70	50.00	-2	974	-0.21%
2023/11/07	4	49.58	4	49.28	49.85	0	936	0.00%
2023/11/06	6	49.81	9	49.62	49.70	-3	881	-0.34%
2023/11/03	3	48.62	11.1	48.24	48.85	-8.1	661	-1.22%
2023/11/02	0	0.00	1	44.50	44.55	-1	411	-0.24%
2023/10/20	0	0.00	2	42.15	42.65	-2	477	-0.42%
2023/10/19	0	0.00	1	42.70	42.60	-1	483	-0.21%
2023/10/17	0	0.00	2	43.65	43.05	-2	475	-0.42%
2023/10/12	2	43.70	0	0.00	43.70	2	500	0.40%
2023/10/06	0	0.00	6	43.02	43.15	-6	525	-1.14%
2023/09/20	30	43.59	0	0.00	43.45	30	739	4.06%
2023/09/19	0	0.00	1	43.60	43.85	-1	745	-0.13%
2023/09/15	1	43.80	1	43.85	43.70	0	763	0.00%
2023/09/12	1	43.55	0	0.00	43.60	1	772	0.13%
2023/09/07	1	43.35	0	0.00	43.65	1	794	0.13%
2023/09/06	3	44.10	0	0.00	44.20	3	798	0.38%
2023/09/04	2	43.78	0	0.00	43.90	2	805	0.25%
2023/08/31	0	0.00	0.1	43.15	43.60	-0.1	807	-0.01%
2023/08/16	0	0.00	1	41.70	41.70	-1	909	-0.11%
2023/08/08	0.1	42.90	0	0.00	42.95	0.1	949	0.01%
2023/08/07	1	43.20	0	0.00	42.80	1	946	0.11%
2023/08/04	1	43.50	0	0.00	43.80	1	924	0.11%
2023/07/31	0	0.00	155	44.38	43.90	-155	911	-17.00%	大賣/鉅額交易
2023/07/26	0	0.00	0	44.50	44.45	0	891	0.00%
2023/07/25	8	44.00	0	0.00	44.20	8	889	0.90%
2023/07/20	0.1	45.10	5	45.05	45.05	-4.9	882	-0.55%
2023/07/19	12	44.98	0	0.00	44.35	12	878	1.37%
2023/07/17	0	0.00	11	45.70	46.00	-11	880	-1.25%
2023/07/13	0	0.00	1	45.80	45.15	-1	869	-0.11%
2023/07/12	0	0.00	14	45.03	45.15	-14	858	-1.63%
2023/07/11	2	43.53	2	43.48	43.50	0	840	0.00%
2023/07/10	3	46.05	0	0.00	46.00	3	821	0.37%
2023/07/05	2	47.35	0	0.00	47.35	2	824	0.24%
2023/07/04	1	47.10	3	47.43	47.60	-2	820	-0.24%
2023/07/03	0	0.00	2	46.50	46.85	-2	818	-0.24%
2023/06/30	1	46.35	0	0.00	46.30	1	805	0.12%
2023/06/29	0	0.00	1	46.55	46.70	-1	803	-0.12%
2023/06/28	3	45.80	0	0.00	45.65	3	790	0.38%
2023/06/27	11	45.68	0	0.00	45.30	11	792	1.39%
2023/06/21	4	47.00	1	46.60	46.70	3	780	0.38%
2023/06/20	0	0.00	5	47.45	47.25	-5	778	-0.64%
2023/06/19	5	47.50	4	47.35	47.35	1	781	0.13%
2023/06/16	19	47.90	0	0.00	47.85	19	781	2.43%
2023/06/15	8	47.89	0	0.00	47.85	8	777	1.03%
2023/06/14	39	47.87	0	0.00	47.95	39	772	5.05%
2023/06/13	1	47.50	1	47.50	47.55	0	769	0.00%
2023/06/12	22	46.93	0	0.00	47.10	22	764	2.88%
2023/06/09	12	46.68	0	0.00	46.70	12	761	1.58%
2023/06/08	31	47.09	0	0.00	46.70	31	775	4.00%
2023/06/07	0	0.00	10	47.30	47.30	-10	789	-1.27%
2023/06/06	10	47.06	0	0.00	46.80	10	829	1.21%
2023/06/05	22	47.18	10.4	47.10	47.20	11.6	965	1.20%
2023/06/02	45	47.23	10	47.33	47.40	35	965	3.62%
2023/05/31	50	46.98	0	0.00	47.00	50	959	5.21%
2023/05/30	8	46.80	0	0.00	46.90	8	954	0.84%
2023/05/29	14	46.71	1	46.80	47.10	13	950	1.37%
2023/05/26	6	46.17	2	46.10	46.35	4	938	0.43%
2023/05/25	3	46.45	0	0.00	46.65	3	925	0.32%
2023/05/23	1	46.85	0	0.00	46.90	1	912	0.11%
2023/05/22	42	46.16	0	0.00	46.30	42	898	4.68%
2023/05/19	13	45.55	0	0.00	45.55	13	883	1.47%
2023/05/18	1	45.55	0	0.00	45.50	1	872	0.11%
2023/05/17	13	45.32	1	45.35	45.40	12	864	1.39%
2023/05/15	3	44.83	2	44.75	44.75	1	847	0.12%
2023/05/12	0	0.00	1	44.60	44.75	-1	886	-0.11%
2023/05/10	0	0.00	1	44.65	44.65	-1	915	-0.11%
2023/05/08	1	44.50	0	0.00	44.50	1	922	0.11%
2023/05/02	0	0.00	0	44.15	44.40	0	931	0.00%
2023/04/27	0	0.00	2	43.73	43.45	-2	931	-0.21%
2023/04/25	1	42.75	0	0.00	42.70	1	930	0.11%
2023/04/21	1	43.45	1	43.55	43.20	0	924	0.00%
2023/04/20	0	44.61	0	0.00	44.35	0	916	0.00%
2023/04/12	0	44.85	0	0.00	45.30	0	865	0.00%
2023/04/11	2	44.50	1	44.45	44.50	1	837	0.12%
2023/04/10	2	44.53	5	44.52	44.90	-3	825	-0.36%
2023/04/06	0	44.35	0	0.00	44.50	0	777	0.00%
2023/03/31	0	0.00	1	44.10	44.10	-1	763	-0.13%
2023/03/30	1	43.95	0	0.00	44.05	1	763	0.13%
2023/03/29	0	0.00	1	43.80	43.75	-1	760	-0.13%
2023/03/28	0	44.30	0	0.00	43.65	0	763	0.00%
2023/03/27	1	44.10	0	0.00	44.05	1	759	0.13%
2023/03/24	0	0.00	1	44.25	44.10	-1	762	-0.13%
2023/03/23	3	44.30	1	44.25	44.20	2	757	0.26%
2023/03/22	1	43.80	1	44.20	44.20	0	750	0.00%
2023/03/20	0	43.60	0	0.00	43.35	0	741	0.00%
2023/03/16	2	42.90	4	42.85	42.60	-2	742	-0.27%
2023/03/10	10	43.78	0	0.00	43.85	10	726	1.38%
2023/03/09	14	44.53	1	44.45	44.50	13	713	1.82%
2023/03/08	3	43.35	9	44.07	44.70	-6	671	-0.89%
2023/03/07	1	42.00	3	41.90	41.75	-2	548	-0.36%
2023/03/03	3	41.70	0	0.00	41.65	3	563	0.53%
2023/02/23	0	0.00	2	41.15	41.00	-2	542	-0.37%
2023/02/22	0	0.00	2	41.10	41.00	-2	542	-0.37%
2023/02/17	2	40.85	0	0.00	40.90	2	545	0.37%
2023/02/09	3	41.55	1	40.65	41.55	2	511	0.39%
2023/02/08	1	40.30	0	0.00	40.25	1	479	0.21%
2023/02/06	0	0.00	5	40.25	40.10	-5	466	-1.07%
2023/02/03	0	0.00	3	40.33	40.45	-3	457	-0.66%
2023/02/02	1	40.00	8	40.14	40.15	-7	447	-1.56%
2023/01/31	0	0.00	1	39.60	39.40	-1	436	-0.23%
2023/01/30	2	39.30	2	39.35	39.30	0	431	0.00%
2023/01/11	0	0.00	1	39.15	38.90	-1	435	-0.23%
2023/01/05	1	38.05	0	0.00	38.05	1	448	0.22%
2022/12/29	2	37.40	0	0.00	37.70	2	476	0.42%
2022/12/28	0	0.00	6	37.65	37.65	-6	479	-1.25%
2022/12/20	4	37.49	0	0.00	37.40	4	483	0.83%
2022/12/16	5	38.15	0	0.00	38.05	5	481	1.04%
2022/12/12	0	0.00	8	38.35	38.75	-8	477	-1.68%
2022/12/07	3	38.95	0	0.00	38.70	3	494	0.61%
2022/12/05	2	40.50	0	0.00	40.20	2	490	0.41%
2022/11/30	0	0.00	2	40.20	40.15	-2	479	-0.42%
2022/11/29	1	40.55	1	40.45	40.20	0	475	0.00%
2022/11/24	0	0.00	2	39.00	39.05	-2	428	-0.47%
2022/11/21	0	0.00	1	39.15	39.15	-1	435	-0.23%
2022/11/18	1	39.15	1	39.65	38.95	0	437	0.00%
2022/11/17	0	0.00	4	39.33	39.45	-4	438	-0.91%
2022/11/16	1	39.00	0	0.00	38.95	1	439	0.23%
2022/11/07	0	38.80	0	0.00	38.60	0	442	0.00%
2022/11/02	0	0.00	2	38.95	38.90	-2	479	-0.42%
2022/10/25	1	37.45	0	0.00	37.55	1	520	0.19%
2022/10/19	1	38.30	0	0.00	38.25	1	519	0.19%
2022/10/13	1	37.00	0	0.00	36.45	1	523	0.19%
2022/10/11	1	38.00	0	0.00	38.25	1	519	0.19%
2022/10/07	1	39.60	0	39.65	39.65	1	516	0.19%
2022/09/28	2	38.50	0	0.00	38.50	2	595	0.34%
2022/09/13	0	0.00	3	41.90	41.80	-3	675	-0.44%
2022/08/23	0	0.00	2	41.55	41.50	-2	710	-0.28%
2022/08/10	0	0.00	1	40.80	41.40	-1	723	-0.14%
2022/08/05	0	39.70	0	0.00	40.45	0	710	0.01%
2022/07/18	0	0.00	1	38.40	38.70	-1	977	-0.10%
2022/07/12	1	36.10	0	0.00	36.10	1	1,112	0.09%
2022/07/07	0	36.40	0	0.00	36.60	0	1,128	0.00%
2022/07/04	2	39.50	0	0.00	39.40	2	1,092	0.18%
2022/06/28	0	0.00	1	42.05	42.00	-1	1,115	-0.09%
2022/06/21	2	42.15	0	0.00	42.45	2	1,202	0.17%
2022/06/20	0	41.11	0	0.00	40.80	0	1,221	0.00%
2022/06/15	0	0.00	6	42.82	42.75	-6	1,284	-0.47%
2022/06/14	3	42.20	4	42.41	42.40	-1	1,324	-0.08%
2022/06/13	6	42.69	0	43.00	42.65	6	1,365	0.44%
2022/06/09	0	0.00	5	43.95	43.95	-5	1,468	-0.34%
2022/06/08	0	0.00	0	44.00	44.00	0	1,490	0.00%
2022/06/02	0	0.00	5	43.85	43.95	-5	1,691	-0.30%
2022/06/01	0	0.00	1	43.90	43.95	-1	1,713	-0.06%
2022/05/26	0	0.00	3	43.35	43.05	-3	1,779	-0.17%
2022/05/25	0	0.00	1	43.20	43.05	-1	1,784	-0.06%
2022/05/24	0	0.00	2	43.00	42.90	-2	1,798	-0.11%
2022/05/23	2	43.15	0	0.00	43.00	2	1,791	0.11%
2022/05/20	0	0.00	1	43.15	42.90	-1	1,794	-0.06%
2022/05/19	4	42.10	0	0.00	42.30	4	1,791	0.22%
2022/05/18	0	0.00	2	43.25	42.90	-2	1,785	-0.11%
2022/05/12	4.1	41.83	0	0.00	41.20	4.1	1,785	0.23%
2022/05/11	2	42.75	0	0.00	42.50	2	1,782	0.11%
2022/05/10	0	42.70	0	0.00	43.40	0	1,764	0.00%
2022/05/09	0.1	43.66	0	0.00	43.00	0.1	1,758	0.01%
2022/05/06	0	45.25	0	0.00	45.20	0	1,721	0.00%
2022/05/05	0	45.90	0	0.00	45.75	0	1,706	0.00%
2022/05/04	5	46.68	0	0.00	45.80	5	1,685	0.30%
2022/04/29	0	0.00	2	47.60	47.40	-2	1,646	-0.12%
2022/04/28	0	0.00	1	47.55	47.25	-1	1,654	-0.06%
2022/04/27	3	46.98	0	0.00	46.95	3	1,650	0.18%
2022/04/25	0	0.00	1	48.50	48.20	-1	1,627	-0.06%
2022/04/22	2	50.00	1	50.00	49.95	1	1,607	0.06%
2022/04/21	0	0.00	1	50.80	50.40	-1	1,612	-0.06%
2022/04/20	0	0.00	5	50.04	50.40	-5	1,577	-0.32%
2022/04/18	3	48.20	1	48.30	48.40	2	1,519	0.13%
2022/04/14	0	0.00	1	49.20	48.90	-1	1,554	-0.06%
2022/04/13	0	0.00	1	48.35	48.55	-1	1,568	-0.06%
2022/04/11	2	48.10	0	0.00	47.80	2	1,626	0.12%
2022/04/07	2	48.48	0	0.00	47.90	2	1,710	0.12%
2022/03/30	1	49.75	10	50.19	50.20	-9	1,983	-0.45%
2022/03/29	1	49.30	0	0.00	49.05	1	1,947	0.05%
2022/03/28	1	48.85	1	49.05	49.10	0	1,958	0.00%
2022/03/25	1	49.25	0	0.00	49.25	1	1,967	0.05%
2022/03/24	1	49.15	1	49.45	49.50	0	1,976	0.00%
2022/03/23	1	49.75	8.3	49.41	49.15	-7.3	2,025	-0.36%
2022/03/22	0	0.00	1	49.50	49.50	-1	2,110	-0.05%
2022/03/21	8	49.30	4	49.45	49.30	4	2,122	0.19%
2022/03/18	6	48.57	0	0.00	48.40	6	2,142	0.28%
2022/03/17	5	49.40	0	0.00	49.35	5	2,134	0.23%
2022/03/16	1	49.50	6	49.32	49.50	-5	2,147	-0.23%
2022/03/15	0	49.00	6	49.40	49.00	-6	2,170	-0.28%
2022/03/14	0	0.00	3	50.00	49.35	-3	2,218	-0.14%
2022/03/11	0	48.50	2	48.70	48.40	-2	2,244	-0.09%
2022/03/10	2	48.50	1	48.75	48.35	1	2,323	0.04%
2022/03/09	2	48.23	8	47.81	48.30	-6	2,435	-0.25%
2022/03/08	7.1	45.25	0	0.00	44.70	7.1	2,688	0.26%
2022/03/07	3	45.92	0	0.00	46.00	3	2,710	0.11%
2022/03/04	3	48.15	14	47.83	47.60	-11	2,750	-0.40%
2022/03/03	3	46.30	2	46.70	46.70	1	2,736	0.04%
2022/03/02	1	46.25	0	0.00	46.30	1	2,820	0.04%
2022/02/25	1	45.51	0	0.00	45.40	1	3,005	0.03%
2022/02/24	2.1	45.64	1	45.80	45.50	1.1	3,275	0.03%
2022/02/17	0	0.00	1	47.25	46.85	-1	3,398	-0.03%
2022/02/15	0	0.00	1.1	46.80	46.50	-1.1	3,402	-0.03%
2022/02/14	2	46.30	0.3	46.35	46.35	1.7	3,413	0.05%
2022/02/11	0	47.30	4	47.55	47.50	-4	3,426	-0.12%
2022/02/09	1	46.65	3	46.75	46.90	-2	3,423	-0.06%
2022/01/26	1	44.65	5	45.05	44.80	-4	3,474	-0.12%
2022/01/25	1	45.05	0.3	45.15	45.00	0.7	3,476	0.02%
2022/01/24	1	45.05	0	0.00	45.70	1	3,491	0.03%
2022/01/21	5	46.22	2.3	46.06	45.90	2.7	3,479	0.08%
2022/01/20	0	0.00	1	47.00	47.20	-1	3,467	-0.03%
2022/01/19	1	46.75	0	0.00	46.95	1	3,469	0.03%
2022/01/18	0	0.00	2	47.00	46.90	-2	3,458	-0.06%
2022/01/14	3	46.17	4	46.40	46.35	-1	3,450	-0.03%
2022/01/12	0	0.00	1	47.00	46.80	-1	3,438	-0.03%
2022/01/11	2	47.15	0	0.00	47.05	2	3,424	0.06%
2022/01/07	3	47.25	0	0.00	47.30	3	3,382	0.09%
2022/01/06	4	48.16	0	0.00	48.15	4	3,342	0.12%
2022/01/05	1	49.05	8	49.17	48.85	-7	3,313	-0.21%
2022/01/04	1	49.40	0	0.00	49.35	1	3,280	0.03%
2022/01/03	5	49.69	2.2	49.96	49.50	2.8	3,252	0.09%
2021/12/30	12	50.88	8.1	50.79	50.70	3.9	3,209	0.12%
2021/12/29	10	50.96	13	50.60	51.00	-3	3,153	-0.10%
2021/12/28	4	49.70	4	49.38	49.35	0	2,973	0.00%
2021/12/27	8	49.55	2	49.50	49.55	6	2,955	0.20%
2021/12/24	0.3	49.35	9.2	49.52	49.35	-8.9	2,929	-0.30%
2021/12/23	4	48.58	0	0.00	48.60	4	2,836	0.14%
2021/12/20	0.1	48.70	0	0.00	48.50	0.1	2,804	0.00%
2021/12/17	2	48.60	12	48.63	48.80	-10	2,782	-0.36%
2021/12/16	4.1	49.57	10	49.49	49.85	-5.9	2,709	-0.22%
2021/12/15	2	48.50	1	48.20	48.20	1	2,603	0.04%
2021/12/14	1	48.30	2	49.23	48.55	-1	2,577	-0.04%
2021/12/13	0	0.00	2	49.25	48.85	-2	2,526	-0.08%
2021/12/10	2	48.50	3	49.02	49.15	-1	2,501	-0.04%
2021/12/09	4	48.31	4	48.20	48.30	0	2,450	0.00%
2021/12/08	1	49.00	2	49.00	49.00	-1	2,383	-0.04%
2021/12/07	3	49.52	1	49.65	49.65	2	2,295	0.09%
2021/12/06	3	49.17	5	49.50	49.20	-2	2,207	-0.09%
2021/12/03	10	49.57	27	49.20	49.60	-17	2,123	-0.80%
2021/12/02	47.3	49.23	42	49.35	48.65	5.3	1,971	0.27%
2021/12/01	5	46.95	2	46.95	47.15	3	1,611	0.19%
2021/11/30	5	46.68	10	46.80	46.50	-5	1,580	-0.32%
2021/11/29	10	45.55	4	45.28	45.80	6	1,559	0.38%
2021/11/26	8	46.78	10	46.47	46.15	-2	1,518	-0.13%
2021/11/25	2	46.38	1	46.40	46.10	1	1,469	0.07%
2021/11/24	4	45.99	4	46.08	46.00	0	1,473	0.00%
2021/11/23	17	46.67	10	46.69	47.05	7	1,332	0.53%
2021/11/22	3	45.10	5	44.80	45.45	-2	1,066	-0.19%
2021/11/17	1	42.90	2	43.38	43.40	-1	1,043	-0.10%
2021/11/11	0	0.00	5	43.40	43.05	-5	1,115	-0.45%
2021/11/10	0	0.00	3	44.02	43.80	-3	1,119	-0.27%
2021/11/08	0	0.00	5	43.50	43.50	-5	1,120	-0.45%
2021/11/05	5	43.60	0	0.00	43.15	5	1,141	0.44%
2021/11/04	0	0.00	4	43.18	43.45	-4	1,162	-0.34%
2021/11/03	0	0.00	10	43.10	43.50	-10	1,206	-0.83%
2021/11/02	0	0.00	1	42.35	41.80	-1	1,171	-0.09%
2021/11/01	1	42.90	8	42.68	42.30	-7	1,180	-0.59%
2021/10/28	0	0.00	4	41.91	41.90	-4	1,182	-0.34%
2021/10/26	0	0.00	1	41.30	41.20	-1	1,209	-0.08%
2021/10/21	0	0.00	1	42.00	42.00	-1	1,280	-0.08%
2021/10/20	0	0.00	5	41.14	41.15	-5	1,296	-0.39%
2021/10/19	0	0.00	1	40.55	40.60	-1	1,309	-0.08%
2021/10/14	2	39.40	0	0.00	39.60	2	1,441	0.14%
2021/10/13	1	39.50	0	0.00	39.50	1	1,558	0.06%
2021/10/07	3	40.08	0	0.00	40.20	3	1,668	0.18%
2021/10/06	2	39.83	0	0.00	39.70	2	1,709	0.12%
2021/10/05	1	38.70	0	0.00	40.15	1	1,733	0.06%
2021/10/04	8	39.67	0	0.00	39.20	8	1,746	0.46%
2021/10/01	8	40.63	0	0.00	40.35	8	1,751	0.46%
2021/09/29	8	41.44	0	0.00	41.30	8	1,795	0.45%
2021/09/28	2	42.30	0	0.00	42.30	2	1,809	0.11%
2021/09/27	1	42.35	2	42.93	42.95	-1	1,812	-0.06%
2021/09/24	1	42.45	0	0.00	42.35	1	1,836	0.05%
2021/09/22	1	41.75	0	0.00	41.80	1	1,911	0.05%
2021/09/17	3	42.40	0	0.00	42.45	3	1,995	0.15%
2021/09/15	1	42.60	0	0.00	42.55	1	2,016	0.05%
2021/09/14	0	0.00	4	43.16	43.00	-4	2,020	-0.20%
2021/09/09	5	43.05	2	42.75	42.95	3	2,057	0.15%
2021/09/08	1	43.70	0	0.00	42.80	1	2,069	0.05%
2021/09/07	0	0.00	1	44.65	44.10	-1	2,073	-0.05%
2021/09/06	1	44.75	0	0.00	44.05	1	2,092	0.05%
2021/09/03	0	0.00	1	45.10	44.85	-1	2,143	-0.05%
2021/09/02	0	0.00	2	45.10	44.75	-2	2,191	-0.09%
2021/09/01	0	0.00	2	44.53	44.60	-2	2,163	-0.09%
2021/08/31	4	44.09	5	44.39	44.35	-1	2,153	-0.05%
2021/08/30	0	0.00	4	43.80	43.90	-4	2,128	-0.19%
2021/08/27	1	42.60	4	42.74	42.65	-3	2,091	-0.14%
2021/08/26	0	0.00	2	42.40	42.60	-2	2,102	-0.10%
2021/08/25	6	42.58	12	42.47	42.60	-6	2,121	-0.28%
2021/08/24	0	0.00	1	42.10	41.35	-1	2,072	-0.05%
2021/08/23	0	0.00	4	41.93	41.75	-4	2,096	-0.19%
2021/08/20	2	43.08	0	0.00	43.40	2	2,107	0.09%
2021/08/19	6	43.50	0	0.00	43.15	6	2,115	0.28%
2021/08/18	6	43.78	2	43.93	44.00	4	2,101	0.19%
2021/08/17	4	44.03	3	44.32	43.90	1	2,087	0.05%
2021/08/16	4	44.11	1	44.35	44.05	3	2,086	0.14%
2021/08/13	1	45.10	0	0.00	44.90	1	2,080	0.05%
2021/08/12	1	45.60	0	0.00	45.55	1	2,083	0.05%
2021/08/11	3	45.93	1	45.70	45.80	2	2,099	0.10%
2021/08/10	0	0.00	1	47.20	46.75	-1	2,098	-0.05%
2021/08/05	0	0.00	23	47.67	47.85	-23	2,189	-1.05%
2021/08/03	1	47.25	2	47.20	47.20	-1	2,321	-0.04%
2021/08/02	1	47.40	0	0.00	47.50	1	2,448	0.04%
2021/07/29	3	46.45	0	0.00	46.65	3	2,511	0.12%
2021/07/27	2	47.00	2	46.95	46.90	0	2,579	0.00%
2021/07/22	1	47.55	4	47.39	47.30	-3	2,730	-0.11%
2021/07/21	1	47.25	3	47.20	46.95	-2	2,826	-0.07%
2021/07/20	20	46.90	2	46.95	46.95	18	2,865	0.63%
2021/07/19	6	47.89	4	48.68	48.10	2	2,857	0.07%
2021/07/16	1	47.25	9	47.81	48.00	-8	2,843	-0.28%
2021/07/15	3	46.70	5	46.58	46.75	-2	2,853	-0.07%
2021/07/14	0	0.00	5	46.25	46.15	-5	2,928	-0.17%
2021/07/13	2	46.53	10	46.73	46.10	-8	2,951	-0.27%
2021/07/12	0	0.00	3	46.60	46.45	-3	2,936	-0.10%
2021/07/09	8	46.08	0	0.00	45.90	8	2,922	0.27%
2021/07/07	1	46.10	1	46.65	46.10	0	3,009	0.00%
2021/07/05	1	45.95	1	46.10	45.90	0	3,086	0.00%
2021/07/02	2	45.23	2	45.33	45.10	0	3,166	0.00%
2021/07/01	5	45.34	1	46.10	44.95	4	3,180	0.13%
2021/06/29	13	45.97	0	0.00	45.10	13	3,161	0.41%
2021/06/28	0	0.00	25	45.06	45.90	-25	3,144	-0.79%
2021/06/25	1	43.90	7	44.06	43.70	-6	3,085	-0.19%
2021/06/24	0	43.65	3	43.65	43.65	-3	3,118	-0.10%
2021/06/23	1	42.95	1	43.40	43.30	0	3,118	0.00%
2021/06/22	2	43.08	0	0.00	42.90	2	3,132	0.06%
2021/06/21	1	43.25	0	0.00	43.35	1	3,139	0.03%
2021/06/18	0	0.00	1	44.30	43.70	-1	3,156	-0.03%
2021/06/17	0	0.00	2	44.13	44.15	-2	3,163	-0.06%
2021/06/16	2	43.50	2	43.40	43.35	0	3,179	0.00%
2021/06/15	2	43.75	1	44.20	44.00	1	3,204	0.03%
2021/06/11	4	43.99	4	44.63	44.50	0	3,218	0.00%
2021/06/10	4	43.78	14	43.91	44.45	-10	3,320	-0.30%
2021/06/08	1	42.20	0	0.00	42.25	1	3,348	0.03%
2021/06/07	4	42.14	0	0.00	42.10	4	3,453	0.12%
2021/06/04	1	42.30	0	0.00	42.40	1	3,539	0.03%
2021/06/03	0	0.00	8	42.79	42.80	-8	3,562	-0.22%
2021/06/02	5	42.38	0	0.00	42.55	5	3,572	0.14%
2021/06/01	1	42.90	3	43.20	43.25	-2	3,571	-0.06%
2021/05/31	4	42.50	0	0.00	42.65	4	3,606	0.11%
2021/05/28	2	42.55	2	42.75	42.75	0	3,607	0.00%
2021/05/27	6	41.40	3	42.40	42.70	3	3,626	0.08%
2021/05/26	4	42.14	0	0.00	42.25	4	3,627	0.11%
2021/05/25	1	42.40	1	42.60	42.25	0	3,663	0.00%
2021/05/24	1	41.00	2	41.50	41.55	-1	3,690	-0.03%
2021/05/21	0	0.00	1	41.40	41.40	-1	3,762	-0.03%
2021/05/20	1	40.75	0	0.00	40.70	1	3,804	0.03%
2021/05/18	0	0.00	2	39.28	40.70	-2	3,833	-0.05%
2021/05/17	12	38.85	2	39.60	38.40	10	3,824	0.26%
2021/05/14	4	41.56	4	41.01	41.40	0	3,785	0.00%
2021/05/13	10	40.44	2	41.90	41.70	8	3,741	0.21%
2021/05/12	11	44.20	2	44.23	43.05	9	3,675	0.24%
2021/05/11	16	47.20	1	46.90	46.65	15	3,625	0.41%
2021/05/10	17	49.77	5	50.49	49.05	12	3,578	0.34%
2021/05/07	1	47.80	4	48.61	49.00	-3	3,456	-0.09%
2021/05/06	1	46.05	0	0.00	46.20	1	3,403	0.03%
2021/05/04	10	47.57	0	0.00	47.00	10	3,393	0.29%
2021/05/03	4	49.78	0	0.00	49.40	4	3,329	0.12%
2021/04/29	2	51.70	0	0.00	51.20	2	3,286	0.06%
2021/04/28	1	51.40	3	52.10	52.40	-2	3,255	-0.06%
2021/04/27	8	51.95	2.4	51.63	52.10	5.6	3,221	0.17%
2021/04/26	1	51.20	1	50.90	51.20	0	3,112	0.00%
2021/04/23	1	48.85	0	0.00	49.50	1	3,069	0.03%
2021/04/22	2	50.28	1	49.80	49.00	1	3,058	0.03%
2021/04/21	0	50.60	0	0.00	51.00	0	3,010	0.00%
2021/04/20	1	50.90	4	49.50	50.50	-3	2,962	-0.10%
2021/04/19	0	0.00	2	49.10	49.15	-2	2,948	-0.07%
2021/04/16	0	0.00	4	48.24	48.25	-4	2,934	-0.14%
2021/04/15	1	47.30	6	46.82	47.40	-5	2,928	-0.17%
2021/04/14	14	46.94	2	46.73	47.30	12	2,945	0.41%
2021/04/13	1	48.30	1	48.70	48.00	0	2,958	0.00%
2021/04/12	0	0.00	8	48.93	48.70	-8	2,932	-0.27%
2021/04/09	4	47.83	3	47.97	48.00	1	2,896	0.03%
2021/04/08	1	47.95	8	48.43	49.20	-7	2,818	-0.25%
2021/04/07	0	0.00	4	47.15	47.30	-4	2,724	-0.15%
2021/04/01	1	47.40	1	47.25	47.40	0	2,711	0.00%
2021/03/31	0	0.00	1	47.50	47.40	-1	2,711	-0.04%
2021/03/30	1	47.70	0	0.00	47.65	1	2,710	0.04%
2021/03/29	1	47.60	1	46.65	47.55	0	2,695	0.00%
2021/03/26	1	46.30	0	0.00	46.40	1	2,670	0.04%
2021/03/25	1	46.05	0	0.00	46.05	1	2,686	0.04%
2021/03/23	2	46.40	0	0.00	46.30	2	2,685	0.07%
2021/03/22	1	46.90	1	46.90	47.00	0	2,676	0.00%
2021/03/19	0	0.00	1	46.95	47.05	-1	2,686	-0.04%
2021/03/16	9	47.94	13	47.72	47.55	-4	2,723	-0.15%
2021/03/15	0	0.00	2	46.05	46.10	-2	2,615	-0.08%
2021/03/12	0	0.00	2	46.05	46.05	-2	2,647	-0.08%
2021/03/11	24	46.45	0	0.00	46.65	24	2,776	0.86%
2021/03/10	1	46.10	12	46.77	47.40	-11	2,775	-0.40%
2021/03/09	1	45.15	3	45.73	45.75	-2	2,732	-0.07%
2021/03/08	0	0.00	5	45.55	45.40	-5	2,724	-0.18%
2021/03/04	8	45.88	8	45.53	45.35	0	2,773	0.00%
2021/03/03	1	45.15	4	45.30	45.70	-3	2,737	-0.11%
2021/03/02	6	45.26	13	45.69	45.30	-7	2,723	-0.26%
2021/02/26	0	0.00	22	44.97	45.25	-22	2,714	-0.81%
2021/02/25	3	45.30	27	45.08	45.05	-24	2,762	-0.87%
2021/02/24	15	45.02	0	0.00	44.55	15	2,748	0.55%
2021/02/23	30	44.90	9	44.79	44.90	21	2,747	0.76%
2021/02/22	0	0.00	9	44.15	44.15	-9	2,748	-0.33%
2021/02/19	0	0.00	2	43.33	43.55	-2	2,722	-0.07%
2021/02/18	2	42.58	8	42.59	42.60	-6	2,709	-0.22%
2021/02/05	1	41.70	6	41.90	41.95	-5	2,731	-0.18%
2021/02/04	0	0.00	1	41.55	41.65	-1	2,757	-0.04%
2021/02/02	7	41.23	11	41.87	41.00	-4	2,880	-0.14%
2021/02/01	4	40.26	0	0.00	40.55	4	2,985	0.13%
2021/01/29	4	41.10	1	42.25	41.00	3	3,053	0.10%
2021/01/28	1	41.45	1	41.70	41.80	0	3,058	0.00%
2021/01/27	12	41.95	2	41.93	41.85	10	3,066	0.33%
2021/01/26	3	41.93	3	42.43	41.65	0	3,121	0.00%
2021/01/25	3	41.67	3	42.02	42.00	0	3,093	0.00%
2021/01/22	0	0.00	1	41.45	41.35	-1	3,087	-0.03%
2021/01/21	7	41.02	8	41.41	41.15	-1	3,093	-0.03%
2021/01/20	17	41.45	31	41.25	41.05	-14	3,085	-0.45%
2021/01/19	1	43.00	3	43.13	43.05	-2	3,055	-0.07%
2021/01/18	1	43.00	0	0.00	43.05	1	3,073	0.03%
2021/01/15	3	44.20	0	0.00	44.10	3	3,052	0.10%
2021/01/14	1	45.05	1	45.30	44.95	0	3,040	0.00%
2021/01/13	1	44.60	1	44.80	44.50	0	2,993	0.00%
2021/01/12	1	44.50	11	44.28	44.25	-10	2,974	-0.34%
2021/01/11	0	0.00	2	44.40	44.80	-2	2,933	-0.07%
2021/01/08	2	43.93	0	0.00	43.75	2	2,910	0.07%
2021/01/07	3	44.50	1	44.30	44.05	2	2,898	0.07%
2021/01/06	56	44.14	56	43.75	43.55	0	2,879	0.00%
2021/01/05	11	44.16	2	44.28	44.55	9	2,817	0.32%
2021/01/04	0	0.00	10	43.45	43.60	-10	2,789	-0.36%
2020/12/31	1	43.35	18	43.19	43.35	-17	2,778	-0.61%
2020/12/30	21	43.06	0	0.00	43.20	21	2,770	0.76%
2020/12/29	8	43.10	8	43.00	42.85	0	2,763	0.00%
2020/12/25	10	43.25	0	0.00	43.00	10	2,737	0.37%
2020/12/24	0	0.00	3	43.50	43.15	-3	2,735	-0.11%
2020/12/23	2	41.95	0	0.00	42.55	2	2,714	0.07%
2020/12/22	1	42.15	0	0.00	42.10	1	2,736	0.04%
2020/12/21	1	41.85	2	42.60	42.65	-1	2,747	-0.04%
2020/12/18	7	42.56	4	42.40	42.30	3	2,735	0.11%
2020/12/17	4	42.78	0	0.00	42.85	4	2,738	0.15%
2020/12/16	2	43.30	1	43.95	43.35	1	2,738	0.04%
2020/12/15	2	43.45	0	0.00	43.15	2	2,734	0.07%
2020/12/14	0	0.00	2	44.68	44.70	-2	2,708	-0.07%
2020/12/11	2	43.65	3	44.70	43.75	-1	2,696	-0.04%
2020/12/10	29	45.18	4	44.95	44.70	25	2,658	0.94%
2020/12/09	9	46.70	4	46.03	46.00	5	2,599	0.19%
2020/12/08	11	46.23	1	45.85	45.75	10	2,577	0.39%
2020/12/07	1	48.00	6	47.00	46.70	-5	2,543	-0.20%
2020/12/04	3	44.38	6	44.90	45.40	-3	2,382	-0.13%
2020/12/03	0	0.00	4	44.40	43.85	-4	2,345	-0.17%
2020/12/01	5	43.41	3	43.60	43.80	2	2,532	0.08%
2020/11/26	4	42.40	2	42.55	42.40	2	2,714	0.07%
2020/11/24	0	0.00	2	44.03	43.40	-2	2,814	-0.07%
2020/11/23	1	42.35	0	0.00	42.90	1	2,741	0.04%
2020/11/20	3	42.38	0	0.00	42.50	3	2,711	0.11%
2020/11/19	5	42.48	0	0.00	42.50	5	2,680	0.19%
2020/11/18	6	42.12	1	42.30	41.95	5	2,605	0.19%
2020/11/17	1	41.90	0	0.00	42.00	1	2,598	0.04%
2020/11/16	0	0.00	6	41.75	41.75	-6	2,666	-0.22%
2020/11/13	2	41.75	2	41.95	41.75	0	2,744	0.00%
2020/11/12	0	0.00	2	41.40	41.45	-2	2,788	-0.07%
2020/11/11	0	0.00	4	42.24	42.25	-4	2,796	-0.14%
2020/11/10	0	0.00	1	42.15	42.00	-1	2,788	-0.04%
2020/11/09	36	42.66	37	42.09	41.70	-1	2,744	-0.04%
2020/11/06	0	0.00	10	41.48	41.85	-10	2,629	-0.38%
2020/11/04	5	40.41	0	0.00	40.55	5	2,605	0.19%
2020/11/03	1	40.60	2	40.98	40.50	-1	2,676	-0.04%
2020/11/02	3	39.30	1	39.65	39.75	2	2,768	0.07%
2020/10/30	9	40.39	5	40.26	39.55	4	2,871	0.14%
2020/10/29	1	38.95	0	0.00	39.95	1	2,875	0.03%
2020/10/27	0	0.00	3	40.60	40.30	-3	2,864	-0.10%
2020/10/26	0	0.00	2	40.10	40.15	-2	2,841	-0.07%
2020/10/23	0	0.00	2	39.60	39.45	-2	2,813	-0.07%
2020/10/22	2	38.83	0	0.00	38.80	2	2,851	0.07%
2020/10/19	0	0.00	5	39.58	39.30	-5	2,917	-0.17%
2020/10/15	2	38.88	1	39.30	38.85	1	2,895	0.03%
2020/10/13	0	0.00	2	38.75	38.85	-2	2,930	-0.07%
2020/10/12	1	38.50	0	0.00	38.35	1	3,055	0.03%
2020/10/08	2	38.40	0	0.00	38.30	2	3,084	0.06%
2020/10/06	1	38.30	0	0.00	38.50	1	3,184	0.03%
2020/10/05	1	37.85	2	38.05	38.10	-1	3,219	-0.03%
2020/09/30	2	37.60	0	0.00	37.75	2	3,319	0.06%
2020/09/28	1	37.40	0	0.00	37.35	1	3,503	0.03%
2020/09/25	2	37.10	0	0.00	37.05	2	3,597	0.06%
2020/09/24	1	38.10	0	0.00	37.75	1	3,600	0.03%
2020/09/22	3	38.63	0	0.00	39.00	3	3,622	0.08%
2020/09/21	5	39.43	1	39.35	39.25	4	3,616	0.11%
2020/09/18	8	40.00	0	0.00	39.95	8	3,611	0.22%
2020/09/17	1	39.75	0	0.00	39.80	1	3,603	0.03%
2020/09/16	2	39.68	2	39.75	39.60	0	3,610	0.00%
2020/09/15	4	39.65	0	0.00	39.80	4	3,606	0.11%
2020/09/14	1	39.85	0	0.00	39.80	1	3,626	0.03%
2020/09/11	5	39.61	0	0.00	39.15	5	3,630	0.14%
2020/09/10	3	40.28	0	0.00	40.15	3	3,598	0.08%
2020/09/09	1	39.30	3	40.55	40.35	-2	3,577	-0.06%
2020/09/08	5	40.69	2	41.00	40.20	3	3,557	0.08%
2020/09/07	3	42.12	2	41.70	41.60	1	3,515	0.03%
2020/09/04	7	41.17	5	41.56	42.70	2	3,435	0.06%
2020/09/03	0	0.00	5	41.64	41.90	-5	3,382	-0.15%
2020/09/01	2	39.95	3	40.10	40.30	-1	3,240	-0.03%
2020/08/31	7	40.34	20	40.39	40.45	-13	3,253	-0.40%
2020/08/27	0	0.00	3	38.78	38.55	-3	3,153	-0.10%
2020/08/25	2	38.90	0	0.00	38.70	2	3,152	0.06%
2020/08/20	0	0.00	1	38.35	37.30	-1	3,144	-0.03%
2020/08/19	12	40.29	3	40.52	39.55	9	3,058	0.29%
2020/08/18	1	40.05	1	39.95	40.10	0	2,961	0.00%
2020/08/17	2	39.35	1	39.35	39.35	1	2,871	0.03%
2020/08/14	0	0.00	2	39.20	39.15	-2	2,826	-0.07%
2020/08/13	0	0.00	4	39.03	39.25	-4	2,801	-0.14%
2020/08/12	1	38.90	1	38.85	38.85	0	2,743	0.00%
2020/08/11	2	39.08	6	38.98	39.15	-4	2,715	-0.15%
2020/08/10	11	38.90	1	38.90	38.90	10	2,686	0.37%
2020/08/07	1	39.20	23	39.11	39.25	-22	2,659	-0.83%
2020/08/06	19	38.87	3	38.88	38.70	16	2,595	0.62%
2020/08/05	5	37.64	8	37.88	38.15	-3	2,456	-0.12%
2020/08/04	2	36.85	0	0.00	36.50	2	2,386	0.08%
2020/08/03	0	0.00	3	36.40	36.10	-3	2,385	-0.13%
2020/07/28	3	35.37	2	35.95	34.25	1	2,427	0.04%
2020/07/24	5	36.74	5	37.00	36.65	0	2,409	0.00%
2020/07/23	1	37.50	0	0.00	37.40	1	2,412	0.04%
2020/07/22	0	0.00	1	37.65	37.60	-1	2,412	-0.04%
2020/07/21	1	37.75	1	37.50	37.50	0	2,410	0.00%
2020/07/16	21	38.25	10	38.66	38.00	11	2,412	0.46%
2020/07/15	3	37.43	0	0.00	37.30	3	2,293	0.13%
2020/07/14	1	37.70	0	0.00	37.65	1	2,279	0.04%
2020/07/13	3	37.30	5	38.10	38.30	-2	2,248	-0.09%
2020/07/10	4	37.35	7	37.42	37.35	-3	2,257	-0.13%
2020/07/09	16	38.31	0	0.00	38.00	16	2,233	0.72%
2020/07/08	2	40.25	0	0.00	40.20	2	2,138	0.09%
2020/07/07	6	40.31	0	0.00	40.10	6	2,056	0.29%
2020/07/06	0	0.00	3	39.77	40.35	-3	2,010	-0.15%
2020/07/02	2	38.55	0	0.00	38.95	2	1,972	0.10%
2020/06/30	3	37.57	0	0.00	37.85	3	1,944	0.15%
2020/06/19	0	0.00	3	38.13	37.70	-3	1,968	-0.15%
2020/06/18	3	37.35	0	0.00	37.65	3	1,963	0.15%
2020/06/15	1	37.15	0	0.00	37.00	1	2,042	0.05%
2020/06/12	1	37.20	2	37.05	37.50	-1	2,057	-0.05%
2020/06/10	6	38.86	2	39.15	38.85	4	2,073	0.19%
2020/06/09	0	0.00	2	38.55	38.55	-2	2,053	-0.10%
2020/06/05	0	0.00	23	38.41	38.80	-23	2,038	-1.13%
2020/06/04	2	37.50	6	37.58	37.60	-4	1,977	-0.20%
2020/06/03	4	37.30	0	0.00	37.25	4	1,981	0.20%
2020/06/02	4	36.66	0	0.00	36.60	4	1,958	0.20%
2020/05/28	1	36.20	0	0.00	36.15	1	1,946	0.05%
2020/05/27	1	36.05	3	36.18	36.15	-2	1,940	-0.10%
2020/05/26	2	36.30	0	0.00	36.25	2	1,944	0.10%
2020/05/18	0	0.00	3	35.70	35.55	-3	1,979	-0.15%
2020/05/08	0	0.00	2	38.05	38.00	-2	1,929	-0.10%
2020/05/07	1	37.50	0	0.00	37.50	1	1,917	0.05%
2020/05/05	1	37.05	1	37.80	37.50	0	1,920	0.00%
2020/05/04	0	0.00	1	36.45	36.50	-1	1,899	-0.05%
2020/04/30	1	37.25	0	0.00	37.30	1	1,901	0.05%
2020/04/28	0	0.00	7	37.41	36.90	-7	1,899	-0.37%
2020/04/27	0	0.00	3	36.12	36.15	-3	1,898	-0.16%
2020/04/23	2	35.75	0	0.00	35.85	2	1,893	0.11%
2020/04/15	1	35.10	1	35.95	35.20	0	1,867	0.00%
2020/04/13	1	33.75	0	0.00	33.65	1	1,898	0.05%
2020/04/09	1	33.80	1	33.95	33.90	0	2,067	0.00%
2020/04/08	1	32.90	1	33.55	33.50	0	2,052	0.00%
2020/04/06	0	0.00	3	30.40	30.50	-3	2,106	-0.14%
2020/04/01	0	30.45	0	0.00	30.35	0	2,111	0.00%
2020/03/31	0	30.80	0	0.00	29.85	0	2,100	0.00%
2020/03/30	1	28.95	1	29.10	29.65	0	2,106	0.00%
2020/03/27	3	29.63	2	29.75	29.55	1	2,127	0.05%
2020/03/19	6	26.70	5	26.60	25.90	1	2,334	0.04%
2020/03/18	1	28.60	0	0.00	28.60	1	2,311	0.04%
2020/03/16	1	28.25	0	0.00	28.50	1	2,293	0.04%
2020/03/13	1	28.50	0	0.00	29.25	1	2,295	0.04%
2020/03/12	7	32.58	0	0.00	31.60	7	2,293	0.31%
2020/03/11	7	35.31	0	0.00	35.00	7	2,325	0.30%
2020/03/10	2	34.95	2	35.55	35.55	0	2,327	0.00%
2020/03/09	3	36.37	0	0.00	35.90	3	2,368	0.13%
2020/03/06	6	37.39	0	0.00	37.40	6	2,377	0.25%
2020/03/05	5	37.75	0	0.00	37.70	5	2,369	0.21%
2020/03/04	4	37.36	0	0.00	37.40	4	2,368	0.17%
2020/03/03	1	37.80	1	38.30	37.70	0	2,373	0.00%
2020/03/02	1	37.35	0	0.00	37.40	1	2,369	0.04%
2020/02/27	5	38.15	0	0.00	37.75	5	2,381	0.21%
2020/02/25	10	38.55	0	0.00	39.40	10	2,350	0.43%
2020/02/24	0	0.00	1	38.65	38.70	-1	2,328	-0.04%
2020/02/21	0	0.00	3	39.27	39.10	-3	2,322	-0.13%
2020/02/20	1	39.25	0	0.00	39.05	1	2,319	0.04%
2020/02/18	0	0.00	2	39.38	38.95	-2	2,309	-0.09%
2020/02/13	1	38.50	0	0.00	38.25	1	2,292	0.04%
2020/02/10	1	36.65	0	0.00	37.00	1	2,313	0.04%
2020/02/07	2	37.58	0	0.00	37.50	2	2,319	0.09%
2020/02/05	1	37.90	0	0.00	38.00	1	2,314	0.04%
2020/02/04	0	0.00	1	38.60	38.70	-1	2,318	-0.04%
2020/02/03	8	36.31	2	36.78	37.10	6	2,340	0.26%
2020/01/31	1	38.65	1	38.50	38.50	0	2,324	0.00%
2020/01/30	12	38.87	0	0.00	38.50	12	2,327	0.52%
2020/01/16	1	43.00	1	42.80	42.80	0	2,304	0.00%
2020/01/15	1	43.00	0	0.00	42.85	1	2,295	0.04%
2020/01/14	1	42.75	3	42.85	43.40	-2	2,302	-0.09%
2020/01/13	1	42.30	0	0.00	42.35	1	2,339	0.04%
2020/01/10	1	43.00	1	43.20	42.80	0	2,357	0.00%
2020/01/08	0	0.00	2	43.20	42.70	-2	2,347	-0.09%
2020/01/07	16	43.31	15	43.27	43.15	1	2,344	0.04%
2020/01/06	0	0.00	2	44.00	44.00	-2	2,279	-0.09%
2019/12/31	2	43.80	0	0.00	44.05	2	2,082	0.10%
2019/12/30	56	44.49	56	44.72	44.65	0	2,044	0.00%
2019/12/27	1	43.00	0	0.00	42.95	1	1,944	0.05%
2019/12/24	0	0.00	3	42.73	42.90	-3	2,020	-0.15%
2019/12/20	2	44.55	2	44.05	43.35	0	1,974	0.00%
2019/12/19	1	43.45	1	44.00	43.95	0	1,810	0.00%
2019/12/18	0	0.00	3	43.67	43.85	-3	1,777	-0.17%
2019/12/17	0	0.00	1	43.35	43.15	-1	1,746	-0.06%
2019/12/16	1	43.20	2	43.28	43.40	-1	1,719	-0.06%
2019/12/13	0	0.00	4	42.34	42.50	-4	1,681	-0.24%
2019/12/12	1.2	42.33	0	0.00	42.30	1.2	1,649	0.07%
2019/12/10	0	0.00	1	42.00	42.10	-1	1,579	-0.06%
2019/12/09	1	42.00	4	42.30	41.70	-3	1,550	-0.19%
2019/12/06	0	0.00	29	41.16	41.65	-29	1,494	-1.94%
2019/12/04	6	40.59	17	40.73	40.40	-11	1,471	-0.75%
2019/12/03	0	0.00	11	40.48	40.15	-11	1,441	-0.76%
2019/11/28	0	0.00	1	40.25	39.80	-1	1,418	-0.07%
2019/11/27	1	39.85	0	0.00	39.95	1	1,472	0.07%
2019/11/26	1	39.70	0	0.00	39.85	1	1,468	0.07%
2019/11/22	2	38.68	0	0.00	38.75	2	1,449	0.14%
2019/11/21	1	38.65	0	0.00	38.80	1	1,460	0.07%
2019/11/19	0	0.00	1	39.20	39.35	-1	1,472	-0.07%
2019/11/18	5	38.94	3	39.00	38.95	2	1,476	0.14%
2019/11/13	0	0.00	3	39.30	39.30	-3	1,499	-0.20%
2019/11/11	15	38.82	0	0.00	38.60	15	1,525	0.98%
2019/11/07	1	39.45	0	0.00	39.50	1	1,522	0.07%
2019/11/06	7	39.58	0	0.00	39.55	7	1,513	0.46%
2019/11/05	1	39.95	0	0.00	39.90	1	1,512	0.07%
2019/11/04	1	40.00	0	0.00	40.10	1	1,518	0.07%
2019/11/01	6	40.00	2	40.10	40.10	4	1,513	0.26%
2019/10/31	3	39.57	8	40.28	40.90	-5	1,505	-0.33%
2019/10/30	1	39.55	0	0.00	40.15	1	1,471	0.07%
2019/10/29	6	40.29	4	40.80	40.00	2	1,458	0.14%
2019/10/25	0	0.00	4	41.51	41.20	-4	1,472	-0.27%
2019/10/24	0	0.00	12	41.66	41.60	-12	1,460	-0.82%
2019/10/23	0	0.00	2	41.20	41.00	-2	1,439	-0.14%
2019/10/22	4	41.53	1	41.25	41.35	3	1,441	0.21%
2019/10/21	8	41.38	16	41.37	41.35	-8	1,426	-0.56%
2019/10/18	1	40.35	0	0.00	40.35	1	1,372	0.07%
2019/10/17	0	0.00	1	40.15	40.15	-1	1,341	-0.07%
2019/10/16	1	39.75	0	0.00	39.75	1	1,360	0.07%
2019/10/09	1	39.10	2	39.90	39.10	-1	1,358	-0.07%
2019/10/03	3	39.90	0	0.00	40.05	3	1,509	0.20%
2019/10/02	2	40.48	10	40.60	40.50	-8	1,608	-0.50%
2019/10/01	10	40.53	14	40.84	40.90	-4	1,644	-0.24%
2019/09/25	3	38.92	0	0.00	38.80	3	1,637	0.18%
2019/09/24	4	39.40	0	0.00	39.35	4	1,663	0.24%
2019/09/23	1	39.45	1	39.65	39.85	0	1,670	0.00%
2019/09/16	2	39.15	0	0.00	39.15	2	1,746	0.11%
2019/09/10	1	39.50	0	0.00	39.50	1	1,899	0.05%
2019/09/06	6	40.86	0	0.00	40.60	6	1,926	0.31%
2019/09/05	0	0.00	2	42.43	42.05	-2	1,903	-0.11%
2019/09/04	1	41.85	0	0.00	41.85	1	1,947	0.05%
2019/09/02	3	41.60	0	0.00	41.85	3	1,963	0.15%
2019/08/30	2	41.93	16	42.01	41.40	-14	1,962	-0.71%
2019/08/26	2	40.78	0	0.00	40.50	2	1,925	0.10%
2019/08/23	0	0.00	1	41.55	41.70	-1	1,925	-0.05%
2019/08/20	1	41.35	2	42.10	41.30	-1	1,959	-0.05%
2019/08/13	0	0.00	1	40.35	40.35	-1	1,957	-0.05%
2019/08/07	4	39.20	0	0.00	38.50	4	1,984	0.20%
2019/08/06	2	38.45	2	38.30	39.45	0	1,996	0.00%
2019/08/05	2	39.73	3	40.20	39.55	-1	2,017	-0.05%
2019/08/02	3	40.37	4	40.25	40.25	-1	2,051	-0.05%
2019/08/01	0	0.00	1	41.50	41.30	-1	2,063	-0.05%
2019/07/31	0	0.00	2	41.65	41.75	-2	2,083	-0.10%
2019/07/30	15	42.08	6	42.70	41.70	9	2,092	0.43%
2019/07/29	3	42.32	3.1	42.36	42.25	-0.1	2,081	-0.01%
2019/07/26	2	42.10	3	42.15	42.25	-1	2,089	-0.05%
2019/07/25	4	41.85	0	0.00	42.00	4	2,094	0.19%
2019/07/24	0	0.00	5	42.06	41.55	-5	2,117	-0.24%
2019/07/23	3	41.73	0	0.00	41.70	3	2,189	0.14%
2019/07/22	1	41.00	4	41.20	41.10	-3	2,223	-0.13%
2019/07/19	3	41.18	0	0.00	41.00	3	2,238	0.13%
2019/07/18	6	41.13	19	41.06	40.95	-13	2,274	-0.57%
2019/07/17	17	41.81	0	0.00	41.70	17	2,295	0.74%
2019/07/15	6	41.50	2	41.60	41.75	4	2,528	0.16%
2019/07/12	2	41.90	1	41.95	41.85	1	2,943	0.03%
2019/07/11	3	42.30	0	0.00	42.05	3	3,046	0.10%
2019/07/09	13	42.19	8	42.13	41.80	5	3,143	0.16%
2019/07/08	8	46.33	9	46.42	46.50	-1	3,069	-0.03%
2019/07/05	1	46.10	0	0.00	46.00	1	3,050	0.03%
2019/07/04	8	46.05	15	45.85	46.05	-7	3,035	-0.23%
2019/07/03	0	0.00	1	45.20	44.95	-1	3,051	-0.03%
2019/07/02	2	45.45	0	0.00	45.35	2	3,074	0.07%
2019/07/01	0	0.00	1	45.20	45.15	-1	3,094	-0.03%
2019/06/28	0	0.00	2	44.40	44.30	-2	3,121	-0.06%
2019/06/27	0	0.00	1	44.40	44.30	-1	3,215	-0.03%
2019/06/25	4	44.40	0	0.00	44.20	4	3,672	0.11%
2019/06/21	0	0.00	2	44.35	44.20	-2	3,702	-0.05%
2019/06/20	3	44.77	1	44.70	44.60	2	3,710	0.05%
2019/06/19	3	43.60	3	43.82	43.90	0	3,704	0.00%
2019/06/18	3	44.52	1	43.90	43.90	2	3,689	0.05%
2019/06/17	0	0.00	2	43.40	44.20	-2	3,652	-0.05%
2019/06/13	3	42.72	0	0.00	42.30	3	3,633	0.08%
2019/06/10	1	42.05	4	42.43	42.60	-3	3,723	-0.08%
2019/06/06	3	41.98	3	42.23	41.75	0	3,746	0.00%
2019/06/05	5	42.43	1	43.15	42.20	4	3,763	0.11%
2019/06/04	1	42.80	0	0.00	42.75	1	3,818	0.03%
2019/05/27	1	41.85	0	0.00	41.80	1	4,296	0.02%
2019/05/23	1	41.80	0	0.00	41.80	1	4,391	0.02%
2019/05/21	0	0.00	2	42.90	43.00	-2	4,643	-0.04%
2019/05/17	1	43.10	0	0.00	43.00	1	4,825	0.02%
2019/05/16	1	44.55	0	0.00	43.80	1	4,877	0.02%
2019/05/15	2	45.10	0	0.00	45.40	2	4,949	0.04%
2019/05/14	6	42.98	0	0.00	44.50	6	5,093	0.12%
2019/05/13	5	44.54	0	0.00	44.30	5	5,210	0.10%
2019/05/10	8	46.24	1	46.30	46.40	7	5,309	0.13%
2019/05/09	4	46.43	2	47.55	46.30	2	5,301	0.04%
2019/05/08	2	47.03	0	0.00	47.15	2	5,339	0.04%
2019/05/07	1	46.80	0	0.00	46.80	1	5,398	0.02%
2019/05/06	6	46.98	20	47.05	46.65	-14	5,445	-0.26%
2019/05/02	1	48.20	1	47.80	48.05	0	5,454	0.00%
2019/04/30	2	46.73	1	47.30	47.60	1	5,452	0.02%
2019/04/29	6	47.60	0	0.00	47.00	6	5,443	0.11%
2019/04/26	3	49.58	13	49.52	49.35	-10	5,378	-0.19%
2019/04/24	4	50.43	9	50.77	50.40	-5	5,410	-0.09%
2019/04/23	5	50.76	3	50.93	51.00	2	5,414	0.04%
2019/04/22	9	50.54	5	50.52	50.40	4	5,390	0.07%
2019/04/19	4	52.10	4	52.93	51.50	0	5,344	0.00%
2019/04/18	30	54.65	20	54.27	51.90	10	5,217	0.19%
2019/04/17	2	51.85	15	52.02	52.10	-13	4,912	-0.26%
2019/04/16	0	0.00	1	51.30	51.20	-1	4,821	-0.02%
2019/04/15	0	0.00	2	51.00	50.80	-2	4,788	-0.04%
2019/04/12	11	50.64	2	51.10	51.20	9	4,768	0.19%
2019/04/11	5	51.22	4	51.35	50.50	1	4,731	0.02%
2019/04/10	2	50.30	3	50.60	50.80	-1	4,659	-0.02%
2019/04/09	2	49.45	10	50.07	50.40	-8	4,635	-0.17%
2019/04/08	2	50.25	3	49.78	49.60	-1	4,577	-0.02%
2019/04/03	2	49.75	8	49.75	49.90	-6	4,572	-0.13%
2019/04/02	4	49.31	1	49.45	49.20	3	4,554	0.07%
2019/04/01	22	50.27	10	50.55	49.55	12	4,514	0.27%
2019/03/29	25	51.83	29	51.13	51.00	-4	4,422	-0.09%
2019/03/28	4	50.45	3	49.83	50.20	1	4,217	0.02%
2019/03/27	1	48.70	0	0.00	49.10	1	4,070	0.02%
2019/03/22	3	48.68	4	48.71	48.85	-1	4,131	-0.02%
2019/03/20	2	47.88	0	0.00	48.15	2	4,213	0.05%
2019/03/19	0	0.00	2	47.70	47.70	-2	4,255	-0.05%
2019/03/18	0	47.75	1	47.75	47.80	-1	4,279	-0.02%
2019/03/15	3	48.63	2	48.68	48.30	1	4,320	0.02%
2019/03/14	3	48.27	16	48.08	48.20	-13	4,347	-0.30%
2019/03/13	6	47.73	4	47.31	47.35	2	4,420	0.05%
2019/03/12	2	48.70	5	48.66	48.45	-3	4,427	-0.07%
2019/03/11	1	48.60	1	48.60	48.60	0	4,576	0.00%
2019/03/08	2	49.00	2	49.20	48.95	0	4,900	0.00%
2019/03/07	0	0.00	4	50.00	48.90	-4	5,053	-0.08%
2019/03/06	0	0.00	6	49.34	49.40	-6	5,198	-0.12%
2019/03/05	9	50.14	17	50.75	49.40	-8	5,330	-0.15%
2019/03/04	1	49.15	1	49.90	49.95	0	5,322	0.00%
2019/02/27	2	47.05	2	47.60	48.60	0	5,299	0.00%
2019/02/26	11	48.74	6	48.98	48.30	5	5,304	0.09%
2019/02/25	1	49.50	4	49.61	49.65	-3	5,363	-0.06%
2019/02/22	3	49.33	0	0.00	49.25	3	5,642	0.05%
2019/02/21	1	49.85	0	0.00	49.65	1	5,740	0.02%
2019/02/20	29	49.32	3	49.35	49.45	26	6,090	0.43%
2019/02/19	1	48.70	14	48.36	48.20	-13	6,410	-0.20%
2019/02/18	1	47.10	30	46.80	47.00	-29	6,365	-0.46%
2019/02/15	5	46.42	0	0.00	46.30	5	6,500	0.08%
2019/02/14	2	46.90	0	0.00	46.90	2	6,474	0.03%
2019/02/13	13	46.91	7	47.35	47.50	6	6,440	0.09%
2019/02/12	4	47.55	3	47.12	46.30	1	6,335	0.02%
2019/02/11	53	45.94	3	45.00	46.15	50	6,297	0.79%
2019/01/30	0	0.00	5	44.13	43.90	-5	6,298	-0.08%
2019/01/29	5	43.87	0	0.00	43.90	5	6,405	0.08%
2019/01/28	1	43.50	9	43.88	43.85	-8	6,408	-0.12%
2019/01/25	2	42.95	18	42.94	42.65	-16	6,668	-0.24%
2019/01/24	3	42.55	0	0.00	42.25	3	6,838	0.04%
2019/01/22	0	0.00	4	42.00	41.90	-4	7,014	-0.06%
2019/01/21	4	42.50	2	42.50	42.45	2	7,070	0.03%
2019/01/18	0	0.00	9	41.90	42.05	-9	7,145	-0.13%
2019/01/17	0	0.00	1	43.10	41.45	-1	7,253	-0.01%
2019/01/16	11	42.30	15	42.28	42.50	-4	7,284	-0.05%
2019/01/15	21	41.94	14	41.87	42.00	7	7,408	0.09%
2019/01/14	0	0.00	13	41.43	41.30	-13	7,474	-0.17%
2019/01/11	8	41.10	10	40.90	40.85	-2	7,575	-0.03%
2019/01/10	6	40.91	0	0.00	40.80	6	7,608	0.08%
2019/01/09	29	41.92	6	41.44	41.50	23	7,678	0.30%
2019/01/08	2	39.55	2	39.68	39.80	0	7,699	0.00%
2019/01/04	2	36.70	4	37.20	37.70	-2	8,013	-0.02%
2019/01/03	2	38.53	1	38.90	38.50	1	8,106	0.01%
2019/01/02	2	38.88	1	39.50	38.90	1	8,227	0.01%
2018/12/28	1	39.50	0	0.00	39.25	1	8,464	0.01%
2018/12/26	1	38.75	0	0.00	38.70	1	8,713	0.01%
2018/12/25	1	39.00	0	0.00	39.15	1	8,747	0.01%
2018/12/21	1	39.30	0	0.00	40.10	1	8,977	0.01%
2018/12/20	1	39.00	1	39.25	39.25	0	9,028	0.00%
2018/12/18	2	41.45	1	41.20	41.15	1	9,120	0.01%
2018/12/17	10	43.12	10	43.36	42.35	0	9,208	0.00%
2018/12/13	2	42.68	0	0.00	42.10	2	9,257	0.02%
2018/12/12	2	42.58	3	42.28	42.15	-1	9,320	-0.01%
2018/12/10	5	40.83	5	40.67	41.00	0	9,549	0.00%
2018/12/07	6	42.58	5	42.40	42.40	1	9,581	0.01%
2018/12/06	1	41.60	0	0.00	41.35	1	9,661	0.01%
2018/12/05	2	44.00	0	0.00	43.70	2	9,644	0.02%
2018/12/04	8	46.16	5	46.07	45.30	3	9,765	0.03%
2018/12/03	16	45.94	28	45.88	46.00	-12	9,903	-0.12%
2018/11/30	16	43.78	14	43.71	42.85	2	9,702	0.02%
2018/11/29	10	43.96	13	44.29	42.60	-3	9,660	-0.03%
2018/11/28	2	43.38	1	43.75	43.35	1	9,822	0.01%
2018/11/27	1	41.95	2	41.85	42.70	-1	10,097	-0.01%
2018/11/23	10	42.45	10	41.35	40.95	0	10,650	0.00%
2018/11/22	20	43.29	24	42.77	42.20	-4	11,237	-0.04%
2018/11/21	35	44.19	18	43.52	43.45	17	11,316	0.15%
2018/11/20	33	42.88	36	42.88	42.85	-3	11,248	-0.03%
2018/11/19	21	43.15	6	43.06	43.35	15	11,244	0.13%
2018/11/16	7	40.44	23	41.86	42.45	-16	10,913	-0.15%
2018/11/15	3	38.62	1	38.60	38.60	2	10,502	0.02%
2018/11/14	4	37.96	3	38.20	38.15	1	10,558	0.01%
2018/11/13	0	0.00	2	36.18	36.30	-2	10,537	-0.02%
2018/11/12	2	37.35	2	36.30	36.50	0	10,744	0.00%
2018/11/09	10	37.35	11	37.63	37.90	-1	10,946	-0.01%
2018/11/08	0	0.00	4	38.33	37.60	-4	11,142	-0.04%
2018/11/07	1	38.05	1	38.40	38.20	0	11,387	0.00%
2018/11/06	3	37.65	2	37.13	36.55	1	11,635	0.01%
2018/11/05	1	38.80	0	0.00	38.30	1	11,813	0.01%
2018/11/02	25	39.57	17	39.13	38.50	8	12,206	0.07%
2018/11/01	38	38.49	7	38.21	38.00	31	12,109	0.26%
2018/10/31	1	36.00	2	35.60	35.60	-1	12,270	-0.01%
2018/10/30	20	33.54	9	34.09	33.80	11	12,463	0.09%
2018/10/29	10	35.14	56	34.91	34.90	-46	12,819	-0.36%
2018/10/26	42	34.70	2	34.53	34.35	40	13,108	0.31%
2018/10/25	4	34.83	4	34.33	34.30	0	13,319	0.00%
2018/10/23	46	37.78	81	38.52	37.20	-35	14,375	-0.24%
2018/10/22	22	37.23	7	36.51	38.20	15	14,660	0.10%
2018/10/19	37	36.82	3	36.35	36.25	34	14,996	0.23%
2018/10/18	1	37.90	5	38.60	38.20	-4	15,189	-0.03%
2018/10/17	6	39.73	54	39.32	37.95	-48	15,515	-0.31%
2018/10/16	5	39.48	3	38.85	38.70	2	15,752	0.01%
2018/10/15	77	38.89	6	38.32	38.10	71	16,077	0.44%
2018/10/12	8	38.04	32	36.80	38.00	-24	16,424	-0.15%
2018/10/11	35	36.49	4	35.76	35.65	31	16,551	0.19%
2018/10/09	4	39.41	35	39.59	39.60	-31	16,632	-0.19%
2018/10/08	4	38.74	2	38.75	38.70	2	16,608	0.01%
2018/10/05	49	41.68	9	43.27	40.55	40	16,636	0.24%
2018/10/04	2	44.80	7	44.96	44.50	-5	16,728	-0.03%
2018/10/03	6	45.78	2	45.45	44.85	4	16,756	0.02%
2018/10/02	3	46.08	6	46.20	45.45	-3	16,880	-0.02%
2018/10/01	1	45.50	1	45.60	45.50	0	16,997	0.00%
2018/09/28	5	44.79	94	44.61	44.70	-89	17,123	-0.52%
2018/09/27	59	44.73	52.2	45.84	44.55	6.8	17,100	0.04%
2018/09/26	62	46.55	52	47.52	46.65	10	17,279	0.06%
2018/09/25	45	46.75	1	47.85	47.15	44	17,431	0.25%
2018/09/21	30	47.41	3	47.22	47.45	27	17,599	0.15%
2018/09/20	3	46.23	3	46.15	46.30	0	17,626	0.00%
2018/09/19	3.2	46.88	7	46.06	45.90	-3.8	17,739	-0.02%
2018/09/18	5	46.62	34	47.21	46.20	-29	18,029	-0.16%
2018/09/17	13	47.77	8	47.76	47.50	5	18,147	0.03%
2018/09/14	4	46.49	4	46.59	47.20	0	18,202	0.00%
2018/09/13	6	47.23	57	45.78	45.30	-51	18,300	-0.28%
2018/09/12	1	47.20	2	46.55	46.20	-1	18,486	-0.01%
2018/09/11	3	47.88	4	47.96	47.95	-1	18,890	-0.01%
2018/09/10	3	47.57	6	48.10	46.90	-3	19,253	-0.02%
2018/09/07	15	50.48	39	49.06	48.00	-24	19,522	-0.12%
2018/09/06	21	51.50	3	51.70	51.40	18	19,801	0.09%
2018/09/05	6	52.18	4	52.10	51.70	2	20,055	0.01%
2018/09/04	12	52.93	6	52.67	52.50	6	20,382	0.03%
2018/09/03	7	54.86	2	57.05	53.20	5	20,383	0.02%
2018/08/31	42	59.23	23	59.07	59.10	19	20,235	0.09%
2018/08/30	50	58.70	52	59.29	59.50	-2	20,644	-0.01%
2018/08/29	3	55.63	9	57.52	58.60	-6	20,528	-0.03%
2018/08/28	3	54.60	6	54.60	53.70	-3	20,044	-0.01%
2018/08/27	9	53.33	8	53.46	53.60	1	20,136	0.00%
2018/08/24	5	51.32	6	51.17	51.20	-1	20,142	0.00%
2018/08/23	4	51.88	15	51.56	50.90	-11	20,315	-0.05%
2018/08/22	5	52.84	5	52.90	52.80	0	20,443	0.00%
2018/08/21	5	53.34	5	53.38	53.30	0	20,954	0.00%
2018/08/20	10	52.69	9	52.78	53.10	1	21,048	0.00%
2018/08/17	82	54.05	78	53.49	51.70	4	21,292	0.02%
2018/08/16	30	52.47	25	51.98	53.00	5	21,414	0.02%
2018/08/15	24	51.96	22	51.57	50.90	2	21,712	0.01%
2018/08/14	155	54.08	115	53.20	53.00	40	21,833	0.18%	大買/大賣/
2018/08/13	34	53.09	83	52.06	53.00	-49	21,720	-0.23%
2018/08/10	18	55.74	22	55.01	54.70	-4	21,906	-0.02%
2018/08/09	12	56.21	13	55.78	57.20	-1	22,026	0.00%
2018/08/08	12	56.33	11	55.40	54.00	1	21,777	0.00%
2018/08/07	30	56.86	26	57.06	57.00	4	21,945	0.02%
2018/08/06	27	56.07	24	55.97	56.10	3	21,671	0.01%
2018/08/03	21	54.57	17	53.64	55.10	4	21,681	0.02%
2018/08/02	33	53.07	45	52.85	52.60	-12	21,360	-0.06%
2018/08/01	61	55.47	62	55.86	56.30	-1	21,195	0.00%
2018/07/31	133	56.57	120	57.14	55.00	13	21,293	0.06%	大買/大賣/
2018/07/30	149	59.37	161	59.92	56.90	-12	21,006	-0.06%	大買/大賣/
2018/07/27	40	62.48	11	61.86	63.20	29	20,592	0.14%
2018/07/26	14	61.08	6	60.50	59.50	8	20,199	0.04%
2018/07/25	8	58.81	8	59.21	60.50	0	19,772	0.00%
2018/07/24	11	59.70	10	59.03	59.30	1	19,543	0.01%
2018/07/23	5	57.72	10	57.35	58.40	-5	19,192	-0.03%
2018/07/20	49	59.72	47	58.74	57.50	2	18,857	0.01%
2018/07/19	22	62.67	26	62.46	62.50	-4	18,399	-0.02%
2018/07/18	10	65.32	10.3	67.47	63.10	-0.3	17,954	0.00%
2018/07/17	11	72.48	9	71.44	70.10	2	17,612	0.01%
2018/07/16	6	77.28	8	75.94	74.00	-2	17,421	-0.01%
2018/07/13	7.3	80.50	5	78.80	77.40	2.3	17,352	0.01%
2018/07/12	11	78.12	9	78.51	79.60	2	17,118	0.01%
2018/07/11	6	75.00	9	74.70	74.10	-3	16,907	-0.02%
2018/07/10	22	73.86	7	74.53	75.40	15	16,942	0.09%
2018/07/09	2	74.95	3	75.80	74.70	-1	16,812	-0.01%
2018/07/06	7	70.70	11	72.95	71.20	-4	16,621	-0.02%
2018/07/05	3	79.17	11.2	76.06	74.30	-8.2	16,436	-0.05%
2018/07/04	15	77.92	9	77.61	78.00	6	16,343	0.04%
2018/07/03	17	83.06	13	83.12	80.30	4	16,062	0.02%
2018/07/02	5	83.08	12	83.74	82.00	-7	15,824	-0.04%
2018/06/29	5	81.44	5	81.06	81.00	0	15,564	0.00%
2018/06/28	8	80.64	3	80.63	79.50	5	15,407	0.03%
2018/06/27	21	84.27	12	84.96	81.70	9	15,197	0.06%
2018/06/26	6	80.73	18	80.43	83.80	-12	14,811	-0.08%
2018/06/25	22	81.06	31.4	81.06	79.00	-9.4	14,555	-0.06%
2018/06/22	9	83.49	24.3	82.70	82.00	-15.3	14,376	-0.11%
2018/06/21	33	85.12	39	85.62	84.80	-6	14,108	-0.04%
2018/06/20	88.4	89.54	158	89.95	83.90	-69.6	13,863	-0.50%	大賣/
2018/06/19	46	89.00	51	89.75	92.50	-5	13,401	-0.04%
2018/06/15	35	89.28	34	89.21	86.20	1	12,909	0.01%
2018/06/14	39	84.85	46	86.39	88.40	-7	12,439	-0.06%
2018/06/13	49	82.17	55.4	82.16	82.50	-6.4	11,881	-0.05%
2018/06/12	63	83.02	49	84.38	81.40	14	11,487	0.12%
2018/06/11	21	77.50	25.1	78.23	81.20	-4.1	10,989	-0.04%
2018/06/08	37	73.49	32	74.04	73.90	5	10,619	0.05%
2018/06/07	27.3	73.05	35	72.55	72.10	-7.7	10,315	-0.08%
2018/06/06	8	68.60	26	69.79	71.10	-18	9,695	-0.19%
2018/06/05	37	65.79	31	66.37	64.70	6	9,274	0.06%
2018/06/04	43	67.79	20	67.94	67.00	23	9,060	0.25%
2018/06/01	9	66.14	24	66.97	68.40	-15	8,759	-0.17%
2018/05/31	24	67.07	1	69.40	63.50	23	8,530	0.27%
2018/05/30	28	66.52	24	66.38	67.60	4	8,298	0.05%
2018/05/29	83	68.69	83	68.81	68.00	0	8,049	0.00%
2018/05/28	9	64.08	5	65.44	66.10	4	7,484	0.05%
2018/05/25	9	56.42	29	58.81	60.10	-20	7,226	-0.28%
2018/05/24	34	54.59	7	54.66	54.70	27	6,818	0.40%
2018/05/23	64	50.97	56	51.09	53.60	8	6,462	0.12%
2018/05/22	23	50.43	6	50.21	50.00	17	5,898	0.29%
2018/05/21	8	47.49	8	47.99	48.60	0	5,531	0.00%
2018/05/18	48	48.59	48	49.14	47.30	0	5,303	0.00%
2018/05/17	43	47.84	37	46.69	48.70	6	4,741	0.13%
2018/05/16	9	46.77	2	47.00	47.00	7	4,302	0.16%
2018/05/15	5	47.38	21	47.90	48.40	-16	4,095	-0.39%
2018/05/14	12	43.84	11	44.54	45.00	1	3,717	0.03%
2018/05/11	73	40.74	59	40.17	40.95	14	3,612	0.39%
2018/05/10	5	37.55	3	37.65	37.25	2	3,268	0.06%
2018/05/09	14	36.70	7	37.14	37.80	7	3,153	0.22%
2018/05/08	52	36.93	32	37.00	37.10	20	2,984	0.67%
2018/05/07	27	35.64	46.5	36.12	36.70	-19.5	2,594	-0.75%
2018/05/04	0	0.00	22	34.17	33.40	-22	2,251	-0.98%
2018/05/03	0	0.00	5	32.25	32.35	-5	2,047	-0.24%
2018/05/02	1	31.80	0	0.00	31.60	1	2,001	0.05%
2018/04/30	24	32.18	2	32.15	31.25	22	1,998	1.10%
2018/04/23	2	31.95	0	0.00	32.10	2	2,271	0.09%
2018/04/19	1	32.60	3	32.93	32.75	-2	2,532	-0.08%
2018/04/18	0	0.00	2	32.70	32.45	-2	2,504	-0.08%
2018/04/17	1	32.15	0	0.00	31.80	1	2,501	0.04%
2018/04/16	0.2	33.20	2	32.85	33.30	-1.8	2,483	-0.07%
2018/04/13	1	31.85	1	32.50	31.55	0	2,435	0.00%
2018/04/12	1	30.95	0	0.00	31.90	1	2,447	0.04%
2018/04/11	1	31.05	0	0.00	30.90	1	2,459	0.04%
2018/04/09	0	0.00	2	30.65	30.60	-2	2,603	-0.08%
2018/04/03	2	31.10	1	30.70	30.90	1	2,640	0.04%
2018/04/02	0	0.00	4	30.95	30.80	-4	2,670	-0.15%
2018/03/30	0	0.00	14	30.98	30.80	-14	2,747	-0.51%
2018/03/29	0	0.00	3	30.97	30.75	-3	2,759	-0.11%
2018/03/28	6	31.13	0	0.00	30.90	6	2,788	0.22%
2018/03/27	7	31.46	1	31.85	31.65	6	2,814	0.21%
2018/03/23	12	30.30	3	30.52	30.45	9	2,788	0.32%
2018/03/22	4	32.28	5	32.67	32.05	-1	2,764	-0.04%
2018/03/20	2	31.60	0	0.00	31.55	2	2,700	0.07%
2018/03/19	3	32.25	14	32.23	32.00	-11	2,702	-0.41%
2018/03/15	0	0.00	1	31.15	31.45	-1	2,674	-0.04%
2018/03/12	10	30.90	10	30.90	30.80	0	2,771	0.00%
2018/03/09	0	0.00	4	30.85	30.90	-4	2,818	-0.14%
2018/03/07	0	30.75	0	0.00	30.65	0	3,205	0.00%
2018/03/05	5	32.23	9	32.26	32.00	-4	3,547	-0.11%
2018/03/01	0	0.00	4	30.86	31.10	-4	3,543	-0.11%
2018/02/26	0	0.00	3	30.40	30.35	-3	3,543	-0.08%
2018/02/23	0	0.00	1	30.00	30.50	-1	3,597	-0.03%
2018/02/21	0	0.00	1	29.00	28.90	-1	3,601	-0.03%
2018/02/12	3	28.25	0	0.00	28.05	3	3,610	0.08%
2018/02/07	1	29.20	2	29.00	28.80	-1	3,709	-0.03%
2018/02/06	4	28.58	7	28.56	28.20	-3	3,731	-0.08%
2018/02/05	2	29.70	6	30.08	30.35	-4	3,722	-0.11%
2018/02/02	2	30.50	0	0.00	30.50	2	3,749	0.05%
2018/02/01	4	30.65	1	30.80	30.45	3	4,126	0.07%
2018/01/31	1	30.55	0	0.00	30.55	1	4,292	0.02%
2018/01/29	4	30.95	0	0.00	30.85	4	4,307	0.09%
2018/01/26	6	30.83	1	30.80	30.90	5	4,342	0.12%
2018/01/25	3	31.45	0	0.00	31.10	3	4,329	0.07%
2018/01/24	3	31.80	0	0.00	31.50	3	4,312	0.07%
2018/01/23	1	32.10	4	31.86	31.50	-3	4,310	-0.07%
2018/01/22	1	31.55	5	32.20	32.10	-4	4,289	-0.09%
2018/01/19	7	31.48	0	0.00	31.25	7	4,246	0.16%
2018/01/18	5	32.55	0	0.00	31.85	5	4,188	0.12%
2018/01/17	17	33.79	12	33.40	32.15	5	4,078	0.12%
2018/01/16	1	33.50	12	34.33	34.80	-11	3,831	-0.29%
2018/01/15	5	31.54	0	0.00	31.65	5	3,533	0.14%
2018/01/12	0	0.00	1	32.10	31.70	-1	3,538	-0.03%
2018/01/11	0	0.00	5	31.95	32.00	-5	3,509	-0.14%
2018/01/10	15	31.96	10	31.44	31.30	5	3,474	0.14%
2018/01/09	1	31.35	4	31.70	31.90	-3	3,420	-0.09%
2018/01/08	4	31.25	10	31.82	31.00	-6	3,373	-0.18%
2018/01/05	0	0.00	8	30.60	30.80	-8	3,286	-0.24%
2018/01/04	13	31.24	3	31.90	30.80	10	3,251	0.31%
2018/01/03	4	31.05	8	30.97	31.35	-4	3,194	-0.13%
2018/01/02	2	29.95	8	30.22	30.30	-6	3,101	-0.19%