達方 (8163)-富邦-新店券商分點個股進出

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

達方

(8163)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

達方 (8163)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	2	42.90	51	42.77	42.55	-49	2,229	-2.20%
2024/12/16	1	43.85	2	43.60	42.50	-1	2,219	-0.05%
2024/12/13	4	44.64	3	44.38	44.35	1	2,189	0.05%
2024/12/11	2	46.10	0	0.00	45.85	2	2,160	0.09%
2024/12/10	1	46.30	1	46.15	46.15	0	2,154	0.00%
2024/12/09	5.1	46.54	3	46.20	46.20	2.1	2,145	0.10%
2024/12/06	4	47.64	1	47.10	47.10	3	2,129	0.14%
2024/12/05	4	48.64	12	48.47	48.00	-8	2,110	-0.38%
2024/12/04	8	48.75	14	49.66	49.10	-6	2,086	-0.29%
2024/12/03	17.1	48.59	9	48.79	48.80	8.1	2,048	0.40%
2024/12/02	10.9	49.13	3	49.15	48.55	7.9	2,006	0.39%
2024/11/29	33.1	50.55	30	50.54	50.30	3.1	1,927	0.16%
2024/11/28	13.1	50.73	10.1	50.03	49.30	3	1,786	0.17%
2024/11/27	50.1	53.44	40	53.18	51.00	10.1	1,662	0.61%
2024/11/26	20	51.63	24	51.98	52.10	-4	1,228	-0.33%
2024/11/25	19	50.63	19	51.76	50.70	0	1,124	0.00%
2024/11/22	21.3	50.58	5.1	50.45	49.20	16.2	996	1.62%
2024/11/21	2	47.85	24.1	49.45	50.30	-22.1	744	-2.97%
2024/11/19	5	46.06	6	46.63	46.60	-1	620	-0.16%
2024/11/18	1	46.20	0	0.00	45.85	1	613	0.16%
2024/11/15	1	46.75	3	46.65	46.50	-2	612	-0.33%
2024/11/13	1	46.00	5	45.85	45.90	-4	609	-0.66%
2024/11/11	5	46.30	10.2	46.23	46.75	-5.2	613	-0.85%
2024/11/07	6	46.42	15	46.85	46.70	-9	603	-1.49%
2024/11/06	13.1	45.94	5	46.51	45.95	8.1	599	1.35%
2024/11/05	10.4	47.28	0	0.00	46.70	10.4	607	1.71%
2024/11/04	32	48.72	32	49.11	49.00	0	608	0.00%
2024/10/28	20	49.78	0	0.00	49.80	20	610	3.27%
2024/10/25	2	49.90	0	49.85	49.90	2	610	0.33%
2024/10/24	2	49.45	0	0.00	49.55	2	617	0.32%
2024/10/23	7	49.59	0	0.00	49.55	7	623	1.12%
2024/10/22	2	50.20	5	50.10	50.30	-3	647	-0.46%
2024/10/21	5	49.85	0	0.00	50.10	5	669	0.75%
2024/10/18	1	50.10	0	0.00	49.55	1	682	0.15%
2024/10/17	6	50.23	0	50.30	50.40	6	696	0.86%
2024/10/16	0	0.00	10	49.45	50.50	-10	703	-1.42%
2024/10/15	0	0.00	3	49.30	49.15	-3	675	-0.44%
2024/10/14	0	0.00	8	48.63	48.90	-8	682	-1.17%
2024/10/11	5	48.55	2	48.45	48.55	3	689	0.44%
2024/10/09	1	48.50	0	0.00	48.30	1	704	0.14%
2024/10/08	6.3	48.71	0	0.00	48.35	6.3	708	0.89%
2024/10/07	0	0.00	7	50.86	50.50	-7	702	-1.00%
2024/10/04	0	0.00	1.1	50.01	49.80	-1.1	710	-0.15%
2024/09/30	0	49.80	0	0.00	49.65	0	901	0.00%
2024/09/27	5	50.20	0	0.00	50.30	5	966	0.52%
2024/09/26	1	49.90	0	0.00	49.65	1	1,009	0.10%
2024/09/24	0	0.00	1	49.75	49.80	-1	1,064	-0.09%
2024/09/20	0	0.00	4	50.23	50.40	-4	1,122	-0.36%
2024/09/19	4	49.53	0	0.00	49.55	4	1,139	0.35%
2024/09/18	10.1	50.20	0	0.00	49.75	10.1	1,162	0.86%
2024/09/16	0	50.80	5	50.80	50.70	-5	1,184	-0.42%
2024/09/11	5.2	50.23	0	0.00	49.50	5.2	1,241	0.42%
2024/09/10	0	50.40	0	0.00	50.20	0	1,256	0.00%
2024/09/05	5.1	51.09	0	0.00	49.75	5.1	1,314	0.39%
2024/09/04	0.2	50.90	0	0.00	50.60	0.2	1,345	0.01%
2024/09/03	0.3	52.50	0	0.00	52.60	0.3	1,416	0.02%
2024/09/02	5.2	53.19	0	0.00	52.70	5.2	1,467	0.35%
2024/08/30	1	53.00	0	0.00	53.10	1	1,571	0.06%
2024/08/29	0	52.40	0	0.00	52.50	0	1,610	0.00%
2024/08/28	1	52.20	0	0.00	51.90	1	1,643	0.06%
2024/08/27	1	52.20	0	0.00	51.90	1	1,658	0.06%
2024/08/26	1	52.50	0	0.00	52.50	1	1,681	0.06%
2024/08/23	0	0.00	1	51.70	51.90	-1	1,704	-0.06%
2024/08/20	1	53.50	1	53.78	53.20	0	1,738	0.00%
2024/08/13	0	51.80	0	0.00	51.80	0	1,829	0.00%
2024/08/12	0	51.70	0	0.00	52.10	0	1,849	0.00%
2024/08/09	0	0.00	0.1	51.60	51.00	-0.1	1,881	-0.01%
2024/08/08	0.1	51.00	0	0.00	50.60	0.1	1,898	0.01%
2024/08/07	0	0.00	0.1	52.30	52.90	-0.1	1,916	-0.01%
2024/08/06	0	0.00	3	47.62	49.30	-3	1,938	-0.15%
2024/08/05	2	49.90	0	0.00	49.50	2	1,961	0.10%
2024/08/02	1	55.69	2	55.20	55.00	-1	2,005	-0.05%
2024/07/30	1	55.60	2	55.20	55.40	-1	2,326	-0.04%
2024/07/29	5	56.20	1	56.90	55.60	4	2,341	0.17%
2024/07/26	2.1	56.40	0	0.00	56.70	2.1	2,353	0.09%
2024/07/23	2	56.45	1	57.30	57.60	1	2,364	0.04%
2024/07/22	1	56.20	1.4	56.40	56.20	-0.3	2,342	-0.01%
2024/07/19	1	58.48	0	0.00	57.80	1	2,333	0.04%
2024/07/18	0.1	58.78	0.2	59.00	58.90	-0.1	2,324	0.00%
2024/07/17	1	59.30	0	59.60	59.10	1	2,320	0.04%
2024/07/16	0	0.00	0.2	59.90	59.40	-0.2	2,320	-0.01%
2024/07/15	0.2	59.50	1	59.50	59.30	-0.8	2,335	-0.03%
2024/07/12	0	0.00	2	60.00	60.00	-2	2,329	-0.09%
2024/07/11	1	60.30	3.2	60.44	60.30	-2.2	2,336	-0.09%
2024/07/10	0.1	60.00	2	59.90	59.70	-1.9	2,349	-0.08%
2024/07/09	10.5	59.74	3.1	59.71	60.40	7.5	2,351	0.32%
2024/07/08	146	60.31	4	60.20	60.60	142	2,346	6.05%	大買/鉅額交易
2024/07/05	2	60.38	4.2	60.76	60.10	-2.1	2,357	-0.09%
2024/07/04	17.5	61.78	12.1	62.10	61.50	5.3	2,314	0.23%
2024/07/03	7	69.46	4	69.73	69.30	3	2,215	0.14%
2024/07/02	4	69.65	1	70.40	69.10	3	2,163	0.14%
2024/07/01	0.1	69.79	0	0.00	69.90	0.1	2,156	0.01%
2024/06/28	3.1	69.17	20	69.20	68.90	-16.9	2,130	-0.80%
2024/06/27	7	70.33	1	70.70	69.60	6	2,121	0.28%
2024/06/26	0.1	72.10	4.2	71.98	71.40	-4.1	2,109	-0.20%
2024/06/25	2	70.85	1	71.00	71.00	1	2,094	0.05%
2024/06/24	1.2	71.00	2	70.90	70.60	-0.8	2,090	-0.04%
2024/06/21	1	69.60	9	69.92	70.70	-8	2,093	-0.38%
2024/06/20	6.1	69.41	5	69.54	69.90	1.1	2,113	0.05%
2024/06/19	2.3	69.38	81	69.60	69.50	-78.7	2,150	-3.66%
2024/06/18	0.3	68.77	5	68.76	69.20	-4.7	2,168	-0.22%
2024/06/17	1.1	67.75	116	67.76	68.40	-114.9	2,223	-5.17%	大賣/鉅額交易
2024/06/14	2.2	68.29	1	68.40	68.40	1.2	2,247	0.05%
2024/06/13	16	68.32	0	0.00	69.00	16	2,230	0.72%
2024/06/12	46	68.27	1	68.90	68.90	45	2,245	2.00%
2024/06/11	56.1	67.95	1	69.40	69.10	55.1	2,245	2.46%
2024/06/07	8.1	69.30	1	70.70	68.00	7.1	2,237	0.32%
2024/06/06	2.1	72.99	2.1	73.64	71.50	0	2,185	0.00%
2024/06/05	16.3	72.96	23	72.29	71.80	-6.7	2,178	-0.31%
2024/06/04	19	70.63	18	70.41	70.60	1	2,161	0.05%
2024/06/03	0.1	69.32	2.1	68.93	69.20	-2	2,207	-0.09%
2024/05/31	0.1	67.83	1	67.80	68.00	-0.9	2,431	-0.04%
2024/05/30	5	67.32	0	0.00	67.40	5	2,748	0.18%
2024/05/29	7	68.50	12	68.56	68.50	-5	2,779	-0.18%
2024/05/28	0	67.90	5	68.18	68.00	-5	2,792	-0.18%
2024/05/27	5	67.82	1	68.10	67.60	4	2,809	0.14%
2024/05/23	6	67.42	1	67.80	67.20	5	2,822	0.18%
2024/05/22	0.2	67.95	0	0.00	67.90	0.2	2,811	0.01%
2024/05/21	0.1	67.00	2	66.80	66.80	-1.9	2,785	-0.07%
2024/05/20	2	66.90	5	67.00	66.90	-3	2,781	-0.11%
2024/05/17	4	66.75	2	66.75	67.10	2	2,777	0.07%
2024/05/16	0.1	67.48	4	67.45	67.30	-3.9	2,764	-0.14%
2024/05/15	6	67.57	2	66.80	66.80	4	2,766	0.15%
2024/05/14	4.1	68.21	0	0.00	68.40	4.1	2,750	0.15%
2024/05/13	10	67.50	0	0.00	67.90	10	2,733	0.37%
2024/05/10	5	67.24	0.1	67.38	67.40	4.9	2,717	0.18%
2024/05/09	6	69.38	6.5	69.73	67.90	-0.5	2,676	-0.02%
2024/05/08	8	69.91	2.6	70.51	70.80	5.4	2,634	0.20%
2024/05/07	8	70.37	26.5	70.82	71.80	-18.5	2,569	-0.72%
2024/05/06	0.1	67.80	3	67.93	67.80	-2.9	2,411	-0.12%
2024/05/03	9.1	68.02	21.1	68.22	67.70	-12	2,353	-0.51%
2024/05/02	1	63.90	4	63.93	63.80	-3	2,237	-0.13%
2024/04/30	0	63.00	4.4	62.94	63.30	-4.3	2,234	-0.19%
2024/04/29	0	62.30	1	62.70	62.70	-1	2,222	-0.04%
2024/04/25	1.2	61.78	8	61.73	61.50	-6.8	2,212	-0.31%
2024/04/24	7.1	61.57	3.1	61.47	61.70	4	2,209	0.18%
2024/04/23	0	61.10	0	0.00	61.30	0	2,215	0.00%
2024/04/22	7	59.80	1	60.10	59.80	6	2,211	0.27%
2024/04/19	1.2	60.08	2	59.40	60.40	-0.8	2,206	-0.03%
2024/04/18	1.2	60.60	0	0.00	60.80	1.2	2,195	0.05%
2024/04/17	1.3	60.55	0	0.00	60.60	1.3	2,197	0.06%
2024/04/16	0.4	60.63	0.1	60.71	60.10	0.3	2,196	0.01%
2024/04/15	0.3	61.80	0.1	61.70	61.50	0.2	2,183	0.01%
2024/04/12	0.1	62.32	4	62.33	62.00	-3.9	2,221	-0.18%
2024/04/11	3	61.83	0	0.00	61.50	3	2,301	0.13%
2024/04/10	1	62.20	9	62.38	62.60	-8	2,301	-0.35%
2024/04/09	17.1	62.00	1	61.80	62.10	16.1	2,312	0.70%
2024/04/08	2	63.80	2	63.75	63.50	0	2,321	0.00%
2024/04/03	1.2	63.73	2	64.00	63.60	-0.8	2,345	-0.04%
2024/04/02	1.1	62.82	1	62.70	63.00	0.1	2,325	0.00%
2024/04/01	0.1	62.83	0	0.00	62.90	0.1	2,322	0.00%
2024/03/29	0.5	62.00	8	62.20	62.30	-7.5	2,319	-0.32%
2024/03/28	7.1	62.74	0	0.00	62.30	7.1	2,320	0.30%
2024/03/27	3.7	62.61	25	62.90	63.00	-21.3	2,317	-0.92%
2024/03/26	1	61.53	3	61.67	61.90	-2	2,323	-0.09%
2024/03/25	11	63.31	7.3	63.86	62.80	3.7	2,309	0.16%
2024/03/22	5.1	64.39	9.2	64.55	64.30	-4.1	2,308	-0.18%
2024/03/21	31.1	63.76	1.1	62.49	64.10	30	2,289	1.31%
2024/03/20	10	63.32	9	62.72	62.40	1	2,288	0.04%
2024/03/19	11.3	61.85	3	61.20	61.90	8.3	2,245	0.37%
2024/03/18	2	60.50	2	60.65	60.80	0	2,237	0.00%
2024/03/15	2.2	60.41	3	60.67	60.00	-0.8	2,241	-0.04%
2024/03/14	7.3	60.60	2	60.45	60.60	5.3	2,225	0.24%
2024/03/13	1	60.90	1	60.80	60.70	0	2,220	0.00%
2024/03/12	5	59.94	2	60.25	60.50	3	2,229	0.13%
2024/03/11	0.1	59.80	0.1	59.75	59.60	0	2,243	0.00%
2024/03/08	2	60.75	6	60.63	60.00	-4	2,235	-0.18%
2024/03/07	2	61.59	17	60.93	61.00	-15	2,216	-0.68%
2024/03/06	23	62.01	13.6	61.64	61.70	9.4	2,159	0.44%
2024/03/05	10	60.05	28.5	60.06	61.40	-18.5	1,963	-0.94%
2024/03/04	1.1	55.70	16.9	55.79	55.90	-15.8	1,648	-0.96%
2024/03/01	3.1	54.26	2.2	54.11	54.40	0.9	1,616	0.06%
2024/02/29	6.3	53.45	2	53.85	53.20	4.3	1,593	0.27%
2024/02/27	0.1	53.14	4	53.40	53.40	-3.9	1,576	-0.25%
2024/02/26	0	52.60	0	0.00	52.70	0	1,585	0.00%
2024/02/22	2.1	52.80	3	52.80	52.80	-0.9	1,661	-0.05%
2024/02/21	3	52.63	10	52.80	52.50	-7	1,686	-0.42%
2024/02/20	1	52.30	5	52.58	52.50	-4	1,739	-0.23%
2024/02/19	6	52.38	2	52.55	52.60	4	1,748	0.23%
2024/02/16	1	51.99	1	52.30	52.10	0	1,775	0.00%
2024/02/15	4	50.75	1	50.40	50.50	3	1,788	0.17%
2024/02/02	0.1	51.00	0	0.00	50.70	0.1	1,867	0.01%
2024/02/01	2	51.05	0	0.00	51.00	2	1,947	0.10%
2024/01/31	1	51.00	0	0.00	50.90	1	1,987	0.05%
2024/01/30	0.1	51.30	0	0.00	51.00	0.1	2,045	0.00%
2024/01/29	1	51.70	0	0.00	51.70	1	2,257	0.04%
2024/01/26	0	0.00	1	52.00	51.70	-1	2,509	-0.04%
2024/01/25	1	51.80	0	0.00	51.50	1	2,513	0.04%
2024/01/24	0.1	53.15	0	0.00	52.50	0.1	2,513	0.00%
2024/01/22	0	52.50	1	52.50	52.50	-1	2,489	-0.04%
2024/01/19	0.1	51.70	0	0.00	51.90	0.1	2,481	0.00%
2024/01/18	1.2	51.43	2	51.00	51.30	-0.8	2,479	-0.03%
2024/01/17	3	51.60	0	0.00	51.90	3	2,471	0.12%
2024/01/16	3	51.80	1	51.60	52.00	2	2,456	0.08%
2024/01/15	2	52.40	1	52.20	52.20	1	2,445	0.04%
2024/01/12	3.2	51.63	0	0.00	51.60	3.2	2,440	0.13%
2024/01/11	0.4	52.44	0	0.00	52.20	0.4	2,432	0.02%
2024/01/10	2	51.75	0	0.00	51.90	2	2,433	0.08%
2024/01/09	2	52.30	0	0.00	52.10	2	2,421	0.08%
2024/01/08	5.2	53.06	10	52.89	52.60	-4.8	2,408	-0.20%
2024/01/05	5	55.62	7.1	55.97	54.90	-2.1	2,360	-0.09%
2024/01/04	2.1	53.76	3	53.87	53.50	-0.9	2,267	-0.04%
2024/01/03	1	55.70	1	55.31	55.30	0	2,241	0.00%
2024/01/02	2	55.10	1	54.60	55.60	1	2,210	0.05%
2023/12/29	2	54.20	6	54.03	54.20	-4	2,162	-0.18%
2023/12/28	4.1	52.94	0	0.00	53.10	4.1	2,121	0.19%
2023/12/27	1	52.39	0	0.00	52.20	1	2,101	0.05%
2023/12/26	0	52.40	0	0.00	52.20	0	2,092	0.00%
2023/12/25	0	0.00	101	51.98	51.80	-101	2,082	-4.85%	大賣/鉅額交易
2023/12/22	2	52.50	24	52.65	52.50	-22	2,066	-1.06%
2023/12/21	4.3	52.54	0	0.00	52.60	4.3	2,052	0.21%
2023/12/20	2.1	53.69	0	0.00	53.70	2.1	2,025	0.10%
2023/12/19	1.2	52.82	0	0.00	53.00	1.2	2,003	0.06%
2023/12/18	1	54.90	21	55.08	54.40	-20	1,960	-1.02%
2023/12/14	4	56.58	24.1	56.22	56.70	-20.1	1,889	-1.06%
2023/12/13	22.1	56.14	24	55.71	55.80	-1.9	1,859	-0.10%
2023/12/12	6	55.10	0.1	55.20	55.30	5.9	1,830	0.32%
2023/12/11	0	0.00	2	54.55	54.90	-2	1,814	-0.11%
2023/12/08	2.1	54.80	1	54.80	54.80	1.1	1,799	0.06%
2023/12/07	1	54.51	32	54.44	54.50	-31	1,785	-1.74%
2023/12/06	1	54.80	7	55.43	55.40	-6	1,757	-0.34%
2023/12/05	31	54.66	11	54.46	54.80	20	1,714	1.17%
2023/12/04	3	53.60	4	55.10	55.00	-1	1,687	-0.06%
2023/12/01	2.1	53.59	9	53.44	53.50	-6.9	1,625	-0.43%
2023/11/30	13	53.01	2.1	52.95	52.70	10.9	1,593	0.69%
2023/11/29	3	52.27	0	0.00	52.30	3	1,534	0.20%
2023/11/28	4.1	51.85	2.1	51.61	52.10	2	1,527	0.13%
2023/11/27	6	51.05	50	51.50	50.90	-44	1,508	-2.91%
2023/11/24	1.1	51.40	41	51.24	51.60	-39.9	1,497	-2.67%
2023/11/22	61.1	51.99	9	52.50	52.60	52.1	1,452	3.59%
2023/11/21	0	51.30	2.2	51.11	51.10	-2.1	1,379	-0.16%
2023/11/20	44.1	51.18	4.1	51.05	51.20	40	1,361	2.94%
2023/11/17	6.4	51.64	8.1	51.39	51.60	-1.7	1,329	-0.12%
2023/11/16	14.1	50.89	6	50.87	50.90	8.1	1,267	0.64%
2023/11/15	4	50.83	1	50.70	50.60	3	1,249	0.24%
2023/11/14	5	50.62	7	50.57	50.20	-2	1,211	-0.17%
2023/11/13	2	50.70	6.1	50.84	51.00	-4.1	1,175	-0.34%
2023/11/10	1	51.20	9.7	51.00	51.40	-8.7	1,116	-0.78%
2023/11/09	2	51.15	14.2	50.86	50.90	-12.2	1,063	-1.15%
2023/11/08	0	0.00	2	49.70	50.00	-2	974	-0.21%
2023/11/07	13.2	49.50	28	49.33	49.85	-14.9	936	-1.59%
2023/11/06	52	49.55	68.3	50.05	49.70	-16.3	881	-1.85%
2023/11/03	21.1	48.65	24	47.98	48.85	-2.9	661	-0.44%
2023/11/02	5	44.55	0	0.00	44.55	5	411	1.21%
2023/10/24	0	42.80	1	42.70	42.70	-1	463	-0.21%
2023/10/23	1	42.60	2	42.55	42.50	-1	469	-0.21%
2023/10/18	1	42.50	0	0.00	44.00	1	481	0.21%
2023/10/13	0	0.00	6	44.03	43.85	-6	493	-1.22%
2023/10/05	0	0.00	0	43.20	43.20	0	550	-0.01%
2023/09/25	1	43.35	0	0.00	43.35	1	709	0.14%
2023/09/21	4	42.85	1	42.95	43.50	3	737	0.41%
2023/09/20	23	43.60	0	0.00	43.45	23	739	3.11%
2023/09/19	32	43.64	0	0.00	43.85	32	745	4.29%
2023/09/18	3	43.90	0	0.00	44.00	3	755	0.40%
2023/09/14	2	43.95	0	0.00	43.75	2	762	0.26%
2023/09/13	0	0.00	2	43.40	43.65	-2	767	-0.26%
2023/09/12	1	43.55	2	43.50	43.60	-1	772	-0.13%
2023/09/11	0	0.00	3	43.97	43.75	-3	778	-0.39%
2023/09/08	0	0.00	3	43.40	43.30	-3	780	-0.38%
2023/09/07	3	43.63	4	43.80	43.65	-1	794	-0.13%
2023/09/06	0	0.00	2	44.20	44.20	-2	798	-0.25%
2023/09/01	1	44.05	3	43.93	44.20	-2	811	-0.25%
2023/08/28	1	41.70	0	0.00	41.80	1	828	0.12%
2023/08/24	0	42.49	0	0.00	42.15	0	839	0.00%
2023/08/18	2	42.30	0	0.00	42.00	2	879	0.23%
2023/08/15	2	42.30	4	42.35	42.30	-2	920	-0.22%
2023/08/14	0	0.00	1	41.40	41.75	-1	931	-0.11%
2023/08/11	2	41.88	0	0.00	41.75	2	940	0.21%
2023/08/10	1	42.00	0	0.00	42.05	1	949	0.11%
2023/08/08	52	42.80	0	0.00	42.95	52	949	5.48%
2023/08/07	3	41.87	0	0.00	42.80	3	946	0.32%
2023/08/04	6	43.65	0	0.00	43.80	6	924	0.65%
2023/08/02	1	43.50	0	0.00	43.20	1	922	0.11%
2023/07/28	1	44.60	0	0.00	44.65	1	908	0.11%
2023/07/27	1	44.50	1	45.15	45.20	0	901	0.00%
2023/07/25	1	44.45	0	0.00	44.20	1	889	0.11%
2023/07/24	2	44.35	1	44.25	44.30	1	882	0.11%
2023/07/17	3	45.97	2	46.05	46.00	1	880	0.11%
2023/07/14	1	45.70	0	0.00	45.55	1	876	0.11%
2023/07/13	1	45.80	0	0.00	45.15	1	869	0.11%
2023/07/12	0	0.00	2	44.50	45.15	-2	858	-0.23%
2023/07/11	1	43.50	10	43.81	43.50	-9	840	-1.07%
2023/07/10	11	46.49	5	46.35	46.00	6	821	0.73%
2023/07/06	1	47.65	0	0.00	47.40	1	800	0.12%
2023/07/04	1	47.10	0	0.00	47.60	1	820	0.12%
2023/07/03	2	46.80	0	0.00	46.85	2	818	0.24%
2023/06/29	3	46.50	1	46.90	46.70	2	803	0.25%
2023/06/27	0	45.40	0	0.00	45.30	0	792	0.00%
2023/06/26	0	46.25	0	0.00	46.00	0	786	0.00%
2023/06/21	0	0.00	1	46.65	46.70	-1	780	-0.13%
2023/06/13	5	47.45	5	47.55	47.55	0	769	0.00%
2023/06/12	0	0.00	10	47.17	47.10	-10	764	-1.31%
2023/06/09	10	46.75	0	46.60	46.70	10	761	1.31%
2023/06/08	1	46.85	6	47.05	46.70	-5	775	-0.64%
2023/06/07	1	47.20	1	47.15	47.30	0	789	0.00%
2023/05/30	0	0.00	5	47.16	46.90	-5	954	-0.52%
2023/05/29	1	46.65	1	47.15	47.10	0	950	0.00%
2023/05/26	0	0.00	2	46.20	46.35	-2	938	-0.21%
2023/05/25	0	0.00	2	46.45	46.65	-2	925	-0.22%
2023/05/24	0	0.00	4	46.83	46.85	-4	918	-0.44%
2023/05/23	7	46.64	2	46.80	46.90	5	912	0.55%
2023/05/18	1	45.55	0	0.00	45.50	1	872	0.11%
2023/05/17	1	45.35	3	45.30	45.40	-2	864	-0.23%
2023/05/16	1	45.05	0	0.00	45.10	1	855	0.12%
2023/05/11	0	0.00	0	44.33	44.00	0	915	0.00%
2023/05/10	1	44.55	0	0.00	44.65	1	915	0.11%
2023/05/09	1	44.50	0	0.00	44.65	1	918	0.11%
2023/05/05	1	44.35	0	0.00	44.20	1	928	0.11%
2023/04/17	0	0.00	2	44.60	44.55	-2	896	-0.22%
2023/04/12	0	0.00	1	45.00	45.30	-1	865	-0.12%
2023/04/10	8	44.39	2	44.70	44.90	6	825	0.73%
2023/04/06	0	44.25	1	44.15	44.50	-1	777	-0.13%
2023/03/30	0	0.00	2	44.05	44.05	-2	763	-0.26%
2023/03/28	0	44.25	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	2	44.15	44.10	-2	762	-0.26%
2023/03/23	0	0.00	0	44.05	44.20	0	757	0.00%
2023/03/21	0	0.00	1	43.55	43.55	-1	744	-0.13%
2023/03/20	0	43.60	0	0.00	43.35	0	741	0.00%
2023/03/17	0	43.50	0	0.00	43.30	0	744	0.00%
2023/03/14	0	43.60	5	43.75	43.50	-5	740	-0.67%
2023/03/10	1.1	43.85	0	0.00	43.85	1.1	726	0.15%
2023/03/09	0	0.00	2	44.25	44.50	-2	713	-0.28%
2023/03/08	6	44.10	2	44.70	44.70	4	671	0.60%
2023/03/06	0	0.00	1	41.95	41.95	-1	569	-0.18%
2023/03/01	0	0.00	1	41.30	41.35	-1	551	-0.18%
2023/02/23	1	41.00	0	0.00	41.00	1	542	0.18%
2023/02/17	0	0.00	1	40.70	40.90	-1	545	-0.18%
2023/02/10	1	41.00	1	41.70	41.00	0	547	0.00%
2023/02/09	0.1	41.55	0	0.00	41.55	0.1	511	0.02%
2023/02/08	0.3	40.20	1	40.15	40.25	-0.7	479	-0.14%
2023/02/07	0	0.00	2	40.20	40.20	-2	473	-0.42%
2022/12/22	0	0.00	1	38.00	37.85	-1	481	-0.21%
2022/12/14	0	0.00	1	38.65	38.65	-1	473	-0.21%
2022/12/13	0	0.00	1	38.60	38.50	-1	476	-0.21%
2022/12/02	1	40.50	0	0.00	40.50	1	485	0.21%
2022/11/29	0	0.00	1	40.20	40.20	-1	475	-0.21%
2022/11/28	1	40.30	0	0.00	39.85	1	455	0.22%
2022/11/17	1	39.25	0	0.00	39.45	1	438	0.23%
2022/11/08	0	0.00	5	39.00	38.80	-5	444	-1.13%
2022/11/04	5	38.75	0	0.00	38.65	5	449	1.11%
2022/11/02	0	38.95	0	0.00	38.90	0	479	0.00%
2022/10/28	0.1	37.50	0	0.00	37.20	0.1	514	0.02%
2022/10/18	1	37.75	0	0.00	38.00	1	518	0.19%
2022/10/11	0.2	38.50	0	0.00	38.25	0.2	519	0.03%
2022/10/06	1	39.60	0	0.00	39.60	1	518	0.19%
2022/09/30	0	39.45	0	0.00	39.40	0	546	0.00%
2022/09/28	0.1	38.80	0	0.00	38.50	0.1	595	0.02%
2022/09/16	1	42.35	0	0.00	42.35	1	676	0.15%
2022/09/14	0	0.00	3	41.45	41.50	-3	670	-0.45%
2022/09/13	5	42.10	1	41.80	41.80	4	675	0.59%
2022/09/08	0.1	41.00	2	41.03	41.00	-1.9	688	-0.28%
2022/08/29	1	40.70	0	0.00	40.75	1	701	0.14%
2022/08/25	0	0.00	1	41.10	41.60	-1	699	-0.14%
2022/08/24	1	41.00	0	0.00	41.00	1	707	0.14%
2022/08/10	1	41.45	0	0.00	41.40	1	723	0.14%
2022/08/05	0	0.00	1	39.85	40.45	-1	710	-0.14%
2022/08/04	1	38.90	0	0.00	39.05	1	706	0.14%
2022/08/02	0	0.00	1	39.20	39.25	-1	738	-0.14%
2022/07/11	1	37.00	0	0.00	36.95	1	1,118	0.09%
2022/07/07	0	0.00	5	36.60	36.60	-5	1,128	-0.44%
2022/07/06	5	39.59	0	0.00	38.60	5	1,109	0.45%
2022/07/01	2	38.85	1	39.20	38.80	1	1,108	0.09%
2022/06/30	1	40.40	0	0.00	40.45	1	1,095	0.09%
2022/06/24	0	0.00	1	42.00	42.00	-1	1,170	-0.09%
2022/05/24	0	43.54	0	0.00	42.90	0	1,798	0.00%
2022/05/23	0	0.00	0	43.05	43.00	0	1,791	0.00%
2022/05/20	0	0.00	14	42.90	42.90	-14	1,794	-0.78%
2022/05/19	14	42.30	0	0.00	42.30	14	1,791	0.78%
2022/05/17	0	42.80	0	0.00	42.65	0	1,784	0.00%
2022/05/10	0	0.00	1	43.40	43.40	-1	1,764	-0.06%
2022/05/09	0	0.00	2	43.00	43.00	-2	1,758	-0.11%
2022/05/06	1	45.25	0	0.00	45.20	1	1,721	0.06%
2022/05/04	2	47.15	0	0.00	45.80	2	1,685	0.12%
2022/04/29	0	0.00	1	47.90	47.40	-1	1,646	-0.06%
2022/04/27	3	47.42	2	46.60	46.95	1	1,650	0.06%
2022/04/26	0.1	48.60	0	48.64	48.60	0.1	1,630	0.01%
2022/04/25	0	0.00	4	49.10	48.20	-4	1,627	-0.25%
2022/04/21	1	50.80	1	50.70	50.40	0	1,612	0.00%
2022/04/20	4	50.10	4	50.20	50.40	0	1,577	0.00%
2022/04/19	3	49.47	1	49.35	49.65	2	1,530	0.13%
2022/04/14	1	49.20	2	49.20	48.90	-1	1,554	-0.06%
2022/04/13	0	0.00	3	48.30	48.55	-3	1,568	-0.19%
2022/04/12	3	48.10	0	0.00	47.85	3	1,602	0.19%
2022/04/11	2	48.10	6	48.35	47.80	-4	1,626	-0.25%
2022/04/08	0	0.00	2	48.10	48.20	-2	1,658	-0.12%
2022/04/01	0	49.55	0	0.00	49.35	0	1,886	0.00%
2022/03/31	1	49.80	1	49.65	49.70	0	1,917	0.00%
2022/03/30	1	49.85	1	49.90	50.20	0	1,983	0.00%
2022/03/29	1	49.10	5	49.05	49.05	-4	1,947	-0.21%
2022/03/25	9	49.63	0	49.55	49.25	9	1,967	0.46%
2022/03/24	0	0.00	5	49.57	49.50	-5	1,976	-0.25%
2022/03/23	0	0.00	1	49.50	49.15	-1	2,025	-0.05%
2022/03/22	3	49.40	2	49.43	49.50	1	2,110	0.05%
2022/03/21	8	49.24	1	49.35	49.30	7	2,122	0.33%
2022/03/18	1	49.20	7	48.40	48.40	-6	2,142	-0.28%
2022/03/17	6	49.59	1	49.35	49.35	5	2,134	0.23%
2022/03/16	2	49.15	1	49.55	49.50	1	2,147	0.05%
2022/03/15	0	49.45	5	48.90	49.00	-5	2,170	-0.23%
2022/03/14	5	49.36	0	49.45	49.35	5	2,218	0.22%
2022/03/11	1	48.40	4	48.43	48.40	-3	2,244	-0.13%
2022/03/10	3	48.70	2	48.63	48.35	1	2,323	0.04%
2022/03/09	3	47.95	6	47.93	48.30	-3	2,435	-0.12%
2022/03/08	3	46.03	2	45.50	44.70	1	2,688	0.04%
2022/03/07	0	0.00	4	46.78	46.00	-4	2,710	-0.15%
2022/03/04	8	47.86	4	48.11	47.60	4	2,750	0.15%
2022/03/03	1	46.30	0	0.00	46.70	1	2,736	0.04%
2022/02/24	0	46.35	0	0.00	45.50	0	3,275	0.00%
2022/02/18	1	46.70	5	46.70	47.00	-4	3,388	-0.12%
2022/02/11	1	47.65	2	47.50	47.50	-1	3,426	-0.03%
2022/01/21	1	46.00	0	0.00	45.90	1	3,479	0.03%
2022/01/18	0	0.00	3	47.42	46.90	-3	3,458	-0.09%
2022/01/17	1	46.80	0	0.00	47.15	1	3,453	0.03%
2022/01/14	1	46.10	2	46.70	46.35	-1	3,450	-0.03%
2022/01/13	3	47.12	0	0.00	46.95	3	3,435	0.09%
2022/01/12	3	46.85	1	46.80	46.80	2	3,438	0.06%
2022/01/10	0	0.00	1	47.35	48.05	-1	3,397	-0.03%
2022/01/07	1	48.00	0	0.00	47.30	1	3,382	0.03%
2022/01/06	0	0.00	5	48.21	48.15	-5	3,342	-0.15%
2022/01/05	2	49.08	2	49.25	48.85	0	3,313	0.00%
2022/01/04	1	49.85	2	49.73	49.35	-1	3,280	-0.03%
2022/01/03	0	0.00	2.2	50.27	49.50	-2.2	3,252	-0.07%
2021/12/30	7	50.77	4	50.78	50.70	3	3,209	0.09%
2021/12/29	7	50.18	15	50.91	51.00	-8	3,153	-0.25%
2021/12/28	1	49.65	1	49.35	49.35	0	2,973	0.00%
2021/12/27	2	49.43	1	49.40	49.55	1	2,955	0.03%
2021/12/24	4	49.63	2	49.60	49.35	2	2,929	0.07%
2021/12/23	0	0.00	2	48.63	48.60	-2	2,836	-0.07%
2021/12/22	1	48.70	1	48.55	48.50	0	2,834	0.00%
2021/12/20	2	48.75	1	49.35	48.50	1	2,804	0.04%
2021/12/17	2	48.53	3	48.65	48.80	-1	2,782	-0.04%
2021/12/16	4	49.39	2	49.73	49.85	2	2,709	0.07%
2021/12/15	2	48.63	1	48.20	48.20	1	2,603	0.04%
2021/12/14	3	49.15	2	49.18	48.55	1	2,577	0.04%
2021/12/13	2	48.85	2	49.15	48.85	0	2,526	0.00%
2021/12/10	9	48.70	4	48.69	49.15	5	2,501	0.20%
2021/12/09	2	48.45	11	48.15	48.30	-9	2,450	-0.37%
2021/12/08	10	49.35	7	49.24	49.00	3	2,383	0.13%
2021/12/07	39	50.01	40	49.70	49.65	-1	2,295	-0.04%
2021/12/06	7	49.38	5.2	49.55	49.20	1.8	2,207	0.08%
2021/12/03	11	49.31	9	49.36	49.60	2	2,123	0.10%
2021/12/02	81.2	49.26	54.1	49.05	48.65	27.1	1,971	1.38%
2021/12/01	1	46.80	14	46.35	47.15	-13	1,611	-0.81%
2021/11/30	1	47.10	2	46.88	46.50	-1	1,580	-0.06%
2021/11/29	1	44.65	1.2	44.62	45.80	-0.2	1,559	-0.01%
2021/11/26	2	46.60	0	46.35	46.15	2	1,518	0.13%
2021/11/25	8	46.36	2	46.25	46.10	6	1,469	0.41%
2021/11/24	10	45.84	8	46.01	46.00	2	1,473	0.13%
2021/11/23	10.2	46.59	28	46.71	47.05	-17.8	1,332	-1.34%
2021/11/22	13	45.25	3	44.65	45.45	10	1,066	0.94%
2021/11/09	0	0.00	3	43.43	43.40	-3	1,114	-0.27%
2021/11/03	3	43.40	0	0.00	43.50	3	1,206	0.25%
2021/11/01	1	42.80	1	42.50	42.30	0	1,180	0.00%
2021/10/29	0	0.00	2	41.80	41.75	-2	1,170	-0.17%
2021/10/21	0	0.00	1	41.45	42.00	-1	1,280	-0.08%
2021/10/14	0	0.00	0	39.95	39.60	0	1,441	0.00%
2021/10/12	0	40.25	0	0.00	40.00	0	1,623	0.00%
2021/10/06	0	0.00	0	39.95	39.70	0	1,709	0.00%
2021/10/04	0	0.00	0	39.55	39.20	0	1,746	0.00%
2021/10/01	1	40.50	0	0.00	40.35	1	1,751	0.06%
2021/09/15	1	42.55	0	0.00	42.55	1	2,016	0.05%
2021/09/14	0	0.00	1	43.40	43.00	-1	2,020	-0.05%
2021/09/13	5	43.45	0	0.00	43.50	5	2,031	0.25%
2021/09/07	0	0.00	3	44.20	44.10	-3	2,073	-0.14%
2021/09/06	3	44.85	0	0.00	44.05	3	2,092	0.14%
2021/09/03	0	0.00	2	44.90	44.85	-2	2,143	-0.09%
2021/09/02	0	0.00	2	44.95	44.75	-2	2,191	-0.09%
2021/09/01	6	44.39	0	0.00	44.60	6	2,163	0.28%
2021/08/31	2	44.35	3	44.48	44.35	-1	2,153	-0.05%
2021/08/30	8	43.55	14	43.87	43.90	-6	2,128	-0.28%
2021/08/27	2	42.63	3	42.77	42.65	-1	2,091	-0.05%
2021/08/26	2	42.45	0	0.00	42.60	2	2,102	0.10%
2021/08/25	1	42.90	3	42.82	42.60	-2	2,121	-0.09%
2021/08/24	10	42.00	0	0.00	41.35	10	2,072	0.48%
2021/08/23	0	0.00	30	41.75	41.75	-30	2,096	-1.43%
2021/08/20	0	0.00	33	43.26	43.40	-33	2,107	-1.57%
2021/08/19	10	43.95	1	43.60	43.15	9	2,115	0.43%
2021/08/18	0	0.00	10	43.95	44.00	-10	2,101	-0.48%
2021/08/17	0	0.00	10	44.30	43.90	-10	2,087	-0.48%
2021/08/16	1	43.95	1	43.85	44.05	0	2,086	0.00%
2021/08/11	32	45.97	0	0.00	45.80	32	2,099	1.52%
2021/08/10	22	47.09	0	0.00	46.75	22	2,098	1.05%
2021/08/09	1	48.25	11	48.04	47.95	-10	2,127	-0.47%
2021/08/06	10	47.60	0	0.00	47.30	10	2,126	0.47%
2021/08/04	0	0.00	1	47.45	47.50	-1	2,263	-0.04%
2021/08/02	10	47.35	0	0.00	47.50	10	2,448	0.41%
2021/07/30	0	0.00	29	47.08	47.00	-29	2,500	-1.16%
2021/07/29	0	0.00	10	46.65	46.65	-10	2,511	-0.40%
2021/07/28	10	46.05	2	46.60	46.50	8	2,525	0.32%
2021/07/26	0	47.20	0	0.00	47.70	0	2,606	0.00%
2021/07/23	10	47.37	0	0.00	47.30	10	2,650	0.38%
2021/07/22	1	47.50	20	47.59	47.30	-19	2,730	-0.70%
2021/07/21	10	46.40	0	0.00	46.95	10	2,826	0.35%
2021/07/20	25	47.14	0	0.00	46.95	25	2,865	0.87%
2021/07/19	11	47.58	11	48.32	48.10	0	2,857	0.00%
2021/07/16	1	47.25	19	47.52	48.00	-18	2,843	-0.63%
2021/07/15	0	0.00	5	46.80	46.75	-5	2,853	-0.18%
2021/07/14	9	46.22	27	46.39	46.15	-18	2,928	-0.61%
2021/07/13	21	46.53	10	47.10	46.10	11	2,951	0.37%
2021/07/12	0	0.00	21	46.34	46.45	-21	2,936	-0.72%
2021/07/09	1	45.90	0	0.00	45.90	1	2,922	0.03%
2021/07/07	10	46.10	12	46.60	46.10	-2	3,009	-0.07%
2021/07/06	12	45.88	2	46.35	45.80	10	3,018	0.33%
2021/07/05	3	46.10	11	46.02	45.90	-8	3,086	-0.26%
2021/07/02	19	45.39	1	45.50	45.10	18	3,166	0.57%
2021/07/01	13	45.27	0	0.00	44.95	13	3,180	0.41%
2021/06/29	14	45.27	4	45.50	45.10	10	3,161	0.32%
2021/06/28	5	44.87	25	44.83	45.90	-20	3,144	-0.64%
2021/06/25	1	44.05	0	0.00	43.70	1	3,085	0.03%
2021/06/24	1	43.50	0	0.00	43.65	1	3,118	0.03%
2021/06/22	11	43.60	2	43.10	42.90	9	3,132	0.29%
2021/06/21	0	0.00	10	43.50	43.35	-10	3,139	-0.32%
2021/06/18	10	44.05	0	0.00	43.70	10	3,156	0.32%
2021/06/15	10	43.85	2	44.00	44.00	8	3,204	0.25%
2021/06/11	6	44.39	0	0.00	44.50	6	3,218	0.19%
2021/06/10	1	43.10	11	43.92	44.45	-10	3,320	-0.30%
2021/06/09	0	0.00	7	42.29	42.55	-7	3,290	-0.21%
2021/06/08	5	42.20	0	0.00	42.25	5	3,348	0.15%
2021/06/07	0	0.00	2	42.50	42.10	-2	3,453	-0.06%
2021/06/03	1	42.65	2	42.90	42.80	-1	3,562	-0.03%
2021/06/02	3	42.72	0	0.00	42.55	3	3,572	0.08%
2021/06/01	0	0.00	5	43.25	43.25	-5	3,571	-0.14%
2021/05/31	5	42.55	10	42.90	42.65	-5	3,606	-0.14%
2021/05/28	2	42.70	3	42.83	42.75	-1	3,607	-0.03%
2021/05/27	10	41.30	10	41.83	42.70	0	3,626	0.00%
2021/05/26	1	42.30	0	0.00	42.25	1	3,627	0.03%
2021/05/25	11	42.30	0	0.00	42.25	11	3,663	0.30%
2021/05/24	1	41.60	10	41.50	41.55	-9	3,690	-0.24%
2021/05/21	0	0.00	10	41.28	41.40	-10	3,762	-0.27%
2021/05/19	11	40.48	0	0.00	41.50	11	3,820	0.29%
2021/05/18	1	40.70	32	39.86	40.70	-31	3,833	-0.81%
2021/05/17	22	39.15	6	40.05	38.40	16	3,824	0.42%
2021/05/14	27	42.55	13	42.28	41.40	14	3,785	0.37%
2021/05/13	15	40.37	12	41.91	41.70	3	3,741	0.08%
2021/05/12	10	43.93	1	42.90	43.05	9	3,675	0.24%
2021/05/11	7	46.63	4	47.31	46.65	3	3,625	0.08%
2021/05/10	11	50.11	18	50.32	49.05	-7	3,578	-0.20%
2021/05/07	16	47.65	40	48.05	49.00	-24	3,456	-0.69%
2021/05/06	5	46.30	0	0.00	46.20	5	3,403	0.15%
2021/05/05	1	47.85	0	0.00	46.80	1	3,379	0.03%
2021/05/04	20	47.63	10	47.30	47.00	10	3,393	0.29%
2021/05/03	12	50.03	1	50.00	49.40	11	3,329	0.33%
2021/04/29	26	51.91	2	51.35	51.20	24	3,286	0.73%
2021/04/28	32	51.92	40	52.17	52.40	-8	3,255	-0.25%
2021/04/27	5	50.98	31	51.48	52.10	-26	3,221	-0.81%
2021/04/26	31	50.35	3.4	51.11	51.20	27.6	3,112	0.89%
2021/04/23	11	49.05	10	49.54	49.50	1	3,069	0.03%
2021/04/22	0.5	49.30	3	49.28	49.00	-2.5	3,058	-0.08%
2021/04/21	0	0.00	1	50.50	51.00	-1	3,010	-0.03%
2021/04/20	0	50.50	0	0.00	50.50	0	2,962	0.00%
2021/04/19	0	0.00	11	49.23	49.15	-11	2,948	-0.37%
2021/04/16	3	47.90	16	48.38	48.25	-13	2,934	-0.44%
2021/04/15	5	47.15	15	47.43	47.40	-10	2,928	-0.34%
2021/04/14	10	46.90	5	47.20	47.30	5	2,945	0.17%
2021/04/13	21	48.64	16	48.84	48.00	5	2,958	0.17%
2021/04/12	3	48.33	0	0.00	48.70	3	2,932	0.10%
2021/04/09	1	48.20	5	48.80	48.00	-4	2,896	-0.14%
2021/04/08	27	48.45	4	48.40	49.20	23	2,818	0.82%
2021/04/07	1	47.20	0	0.00	47.30	1	2,724	0.04%
2021/04/06	0	0.00	3	47.30	47.40	-3	2,722	-0.11%
2021/04/01	0	47.50	2	47.25	47.40	-2	2,711	-0.07%
2021/03/31	1	47.35	0	0.00	47.40	1	2,711	0.04%
2021/03/30	1	47.45	0	0.00	47.65	1	2,710	0.04%
2021/03/29	1	47.00	2	47.03	47.55	-1	2,695	-0.04%
2021/03/26	2	46.30	1	46.25	46.40	1	2,670	0.04%
2021/03/25	2	46.15	1	46.05	46.05	1	2,686	0.04%
2021/03/24	1	46.25	2	46.63	46.70	-1	2,687	-0.04%
2021/03/23	2	46.83	6	46.72	46.30	-4	2,685	-0.15%
2021/03/22	6	46.98	3	47.02	47.00	3	2,676	0.11%
2021/03/19	7	47.04	9	46.96	47.05	-2	2,686	-0.07%
2021/03/18	6	47.53	0	0.00	47.45	6	2,684	0.22%
2021/03/17	5	47.61	9	47.55	47.45	-4	2,696	-0.15%
2021/03/16	6	47.47	17	47.53	47.55	-11	2,723	-0.40%
2021/03/15	3	45.93	0	0.00	46.10	3	2,615	0.11%
2021/03/12	0	0.00	1	46.05	46.05	-1	2,647	-0.04%
2021/03/11	8	46.88	4	46.54	46.65	4	2,776	0.14%
2021/03/10	0	0.00	2	46.63	47.40	-2	2,775	-0.07%
2021/03/09	0	0.00	2	45.83	45.75	-2	2,732	-0.07%
2021/03/08	1	45.60	0	0.00	45.40	1	2,724	0.04%
2021/03/05	2	45.13	1	45.00	45.05	1	2,746	0.04%
2021/03/04	5	45.72	2	46.20	45.35	3	2,773	0.11%
2021/03/03	2	45.10	10.4	45.20	45.70	-8.4	2,737	-0.31%
2021/03/02	0	0.00	0.1	45.20	45.30	-0.1	2,723	0.00%
2021/02/26	1	44.75	0	0.00	45.25	1	2,714	0.04%
2021/02/25	6	45.19	2	45.23	45.05	4	2,762	0.14%
2021/02/24	11	44.95	1	44.90	44.55	10	2,748	0.36%
2021/02/23	4	44.98	39	44.82	44.90	-35	2,747	-1.27%
2021/02/22	14	43.83	0	0.00	44.15	14	2,748	0.51%
2021/02/19	5	42.65	10	42.98	43.55	-5	2,722	-0.18%
2021/02/18	5	42.75	0	0.00	42.60	5	2,709	0.18%
2021/02/17	1	42.35	0	0.00	42.20	1	2,696	0.04%
2021/02/05	0	0.00	5	41.90	41.95	-5	2,731	-0.18%
2021/02/04	5	41.15	5	41.55	41.65	0	2,757	0.00%
2021/02/03	1	41.00	0	0.00	41.00	1	2,785	0.04%
2021/02/02	6	40.92	45	41.32	41.00	-39	2,880	-1.35%
2021/02/01	2	40.23	10	41.50	40.55	-8	2,985	-0.27%
2021/01/29	10	41.52	0	41.55	41.00	10	3,053	0.33%
2021/01/28	1	41.80	0	0.00	41.80	1	3,058	0.03%
2021/01/26	1	42.65	0.2	41.60	41.65	0.8	3,121	0.03%
2021/01/25	1	41.00	6	41.11	42.00	-5	3,093	-0.16%
2021/01/22	3	41.13	0	0.00	41.35	3	3,087	0.10%
2021/01/21	2	40.88	2	41.20	41.15	0	3,093	0.00%
2021/01/20	2	41.40	3.1	41.85	41.05	-1.1	3,085	-0.03%
2021/01/19	1	43.15	0	0.00	43.05	1	3,055	0.03%
2021/01/15	1	43.90	11	44.74	44.10	-10	3,052	-0.33%
2021/01/14	5	44.96	3	45.07	44.95	2	3,040	0.07%
2021/01/13	0	0.00	5	44.69	44.50	-5	2,993	-0.17%
2021/01/12	3	44.43	5	44.25	44.25	-2	2,974	-0.07%
2021/01/08	4	44.20	4	43.83	43.75	0	2,910	0.00%
2021/01/07	0	0.00	10.3	44.10	44.05	-10.3	2,898	-0.36%
2021/01/06	6	44.22	0	0.00	43.55	6	2,879	0.21%
2021/01/05	0	0.00	7	43.71	44.55	-7	2,817	-0.25%
2021/01/04	3	43.00	6	43.30	43.60	-3	2,789	-0.11%
2020/12/31	2	43.40	0	0.00	43.35	2	2,778	0.07%
2020/12/30	0	0.00	3	43.30	43.20	-3	2,770	-0.11%
2020/12/29	4	43.10	0	0.00	42.85	4	2,763	0.14%
2020/12/28	0	0.00	3	43.07	43.40	-3	2,749	-0.11%
2020/12/25	0	0.00	4	43.25	43.00	-4	2,737	-0.15%
2020/12/24	17	43.26	5	43.64	43.15	12	2,735	0.44%
2020/12/22	1	42.80	2	42.40	42.10	-1	2,736	-0.04%
2020/12/21	2	42.68	1	42.50	42.65	1	2,747	0.04%
2020/12/18	5	42.44	0	0.00	42.30	5	2,735	0.18%
2020/12/17	3	43.17	0	0.00	42.85	3	2,738	0.11%
2020/12/16	0	0.00	1	43.55	43.35	-1	2,738	-0.04%
2020/12/15	1	43.95	0	0.00	43.15	1	2,734	0.04%
2020/12/14	0	0.00	3	44.60	44.70	-3	2,708	-0.11%
2020/12/11	3	43.68	3	45.02	43.75	0	2,696	0.00%
2020/12/10	3	44.90	0	0.00	44.70	3	2,658	0.11%
2020/12/09	16	46.42	25	46.42	46.00	-9	2,599	-0.35%
2020/12/08	3	46.27	7	46.29	45.75	-4	2,577	-0.16%
2020/12/07	31	46.38	24	47.02	46.70	7	2,543	0.28%
2020/12/04	7	44.85	7	44.85	45.40	0	2,382	0.00%
2020/12/03	0	0.00	4	44.30	43.85	-4	2,345	-0.17%
2020/12/02	1	43.90	2	43.80	43.60	-1	2,418	-0.04%
2020/12/01	6	43.37	1	43.55	43.80	5	2,532	0.20%
2020/11/30	4	42.96	2	43.35	43.35	2	2,690	0.07%
2020/11/27	2	42.53	0	0.00	42.50	2	2,664	0.08%
2020/11/26	1	42.45	2	42.65	42.40	-1	2,714	-0.04%
2020/11/25	1	42.65	0	0.00	42.55	1	2,843	0.04%
2020/11/24	6	43.67	6	43.42	43.40	0	2,814	0.00%
2020/11/23	5	42.86	4	42.59	42.90	1	2,741	0.04%
2020/11/20	6	42.73	20	42.31	42.50	-14	2,711	-0.52%
2020/11/19	29	43.19	0	0.00	42.50	29	2,680	1.08%
2020/11/18	2	42.20	0.5	42.10	41.95	1.5	2,605	0.06%
2020/11/17	1	41.80	0.1	41.85	42.00	0.9	2,598	0.03%
2020/11/16	0	0.00	1	41.80	41.75	-1	2,666	-0.04%
2020/11/13	1	41.85	0	0.00	41.75	1	2,744	0.04%
2020/11/11	1	42.30	2	42.45	42.25	-1	2,796	-0.04%
2020/11/10	1	41.55	5	42.00	42.00	-4	2,788	-0.14%
2020/11/09	4	42.10	5	41.65	41.70	-1	2,744	-0.04%
2020/11/06	1	41.85	15	41.62	41.85	-14	2,629	-0.53%
2020/11/05	5	41.30	1	41.05	40.75	4	2,578	0.16%
2020/11/04	1	40.45	1	40.60	40.55	0	2,605	0.00%
2020/11/03	4	40.60	4	40.50	40.50	0	2,676	0.00%
2020/11/02	0	0.00	5	39.37	39.75	-5	2,768	-0.18%
2020/10/29	0	0.00	5	39.70	39.95	-5	2,875	-0.17%
2020/10/28	1	40.00	0	0.00	39.95	1	2,879	0.03%
2020/10/26	0	0.00	1	40.10	40.15	-1	2,841	-0.04%
2020/10/23	0	0.00	1	39.50	39.45	-1	2,813	-0.04%
2020/10/21	1	39.40	0	0.00	39.25	1	2,855	0.04%
2020/10/19	3	39.43	1	39.65	39.30	2	2,917	0.07%
2020/10/16	4	39.06	1	38.75	38.75	3	2,885	0.10%
2020/10/15	0	0.00	2	39.05	38.85	-2	2,895	-0.07%
2020/10/13	1	38.70	0	0.00	38.85	1	2,930	0.03%
2020/10/12	4	38.73	0	0.00	38.35	4	3,055	0.13%
2020/10/05	2	37.98	4	38.05	38.10	-2	3,219	-0.06%
2020/09/30	1	37.75	0	0.00	37.75	1	3,319	0.03%
2020/09/29	1	37.80	1	38.10	37.50	0	3,416	0.00%
2020/09/25	1	37.90	0	0.00	37.05	1	3,597	0.03%
2020/09/24	3	37.92	1	38.25	37.75	2	3,600	0.06%
2020/09/22	3	38.60	0	0.00	39.00	3	3,622	0.08%
2020/09/21	1	39.40	1	39.40	39.25	0	3,616	0.00%
2020/09/18	2	40.10	1	40.20	39.95	1	3,611	0.03%
2020/09/17	0	0.00	15	39.83	39.80	-15	3,603	-0.42%
2020/09/16	3	39.72	70	39.76	39.60	-67	3,610	-1.86%
2020/09/15	3	39.90	0	0.00	39.80	3	3,606	0.08%
2020/09/14	1	39.80	2	39.40	39.80	-1	3,626	-0.03%
2020/09/11	2	39.70	0	0.00	39.15	2	3,630	0.06%
2020/09/10	3	40.65	10	40.20	40.15	-7	3,598	-0.19%
2020/09/09	1	39.95	0	0.00	40.35	1	3,577	0.03%
2020/09/08	0	0.00	10	40.52	40.20	-10	3,557	-0.28%
2020/09/07	6	43.16	2	41.85	41.60	4	3,515	0.11%
2020/09/04	10	42.57	4	41.79	42.70	6	3,435	0.17%
2020/09/03	26	41.79	31	41.68	41.90	-5	3,382	-0.15%
2020/09/02	2	40.00	1	40.15	40.05	1	3,205	0.03%
2020/09/01	3	39.95	5	40.02	40.30	-2	3,240	-0.06%
2020/08/31	86.5	40.44	6	40.40	40.45	80.5	3,253	2.47%
2020/08/27	3	38.70	0	0.00	38.55	3	3,153	0.10%
2020/08/25	1	38.20	2	38.68	38.70	-1	3,152	-0.03%
2020/08/24	0	0.00	4	38.00	38.10	-4	3,140	-0.13%
2020/08/21	5	37.85	1	38.20	38.15	4	3,150	0.13%
2020/08/20	5	37.92	74	37.26	37.30	-69	3,144	-2.19%
2020/08/19	4	39.89	4	40.28	39.55	0	3,058	0.00%
2020/08/18	68	39.97	9	39.97	40.10	59	2,961	1.99%
2020/08/17	4	39.45	12	39.36	39.35	-8	2,871	-0.28%
2020/08/14	1	38.80	2	39.15	39.15	-1	2,826	-0.04%
2020/08/13	6	39.60	36	39.25	39.25	-30	2,801	-1.07%
2020/08/12	5	39.02	1	38.90	38.85	4	2,743	0.15%
2020/08/11	8	39.09	4	38.83	39.15	4	2,715	0.15%
2020/08/10	1	38.70	6	38.83	38.90	-5	2,686	-0.19%
2020/08/07	19	38.95	1	38.70	39.25	18	2,659	0.68%
2020/08/06	31	39.02	0	0.00	38.70	31	2,595	1.19%
2020/08/05	4	37.60	2	37.60	38.15	2	2,456	0.08%
2020/07/30	1	35.35	0	0.00	35.30	1	2,384	0.04%
2020/07/29	1	34.80	0	0.00	34.65	1	2,419	0.04%
2020/07/28	4	35.81	0	0.00	34.25	4	2,427	0.16%
2020/07/27	1	36.00	0	0.00	35.90	1	2,417	0.04%
2020/07/23	0	0.00	2	37.50	37.40	-2	2,412	-0.08%
2020/07/21	3	37.57	2	37.58	37.50	1	2,410	0.04%
2020/07/20	2	37.35	0	0.00	37.40	2	2,411	0.08%
2020/07/17	3	37.82	0	0.00	37.65	3	2,426	0.12%
2020/07/16	9	38.54	5	38.54	38.00	4	2,412	0.17%
2020/07/13	2	37.43	4	37.74	38.30	-2	2,248	-0.09%
2020/07/10	0	0.00	5	37.35	37.35	-5	2,257	-0.22%
2020/07/09	0	0.00	6	38.33	38.00	-6	2,233	-0.27%
2020/07/08	7	40.21	3	40.15	40.20	4	2,138	0.19%
2020/07/07	0	0.00	5	40.21	40.10	-5	2,056	-0.24%
2020/07/06	0	0.00	3	40.02	40.35	-3	2,010	-0.15%
2020/07/03	3	39.05	0	0.00	39.10	3	1,973	0.15%
2020/07/02	1	38.50	0	0.00	38.95	1	1,972	0.05%
2020/07/01	1	38.40	0	0.00	38.20	1	1,942	0.05%
2020/06/22	0	0.00	1	37.65	37.70	-1	1,949	-0.05%
2020/06/19	7	38.13	2	37.70	37.70	5	1,968	0.25%
2020/06/18	2	37.33	0	0.00	37.65	2	1,963	0.10%
2020/06/16	0	0.00	3	37.50	37.50	-3	1,981	-0.15%
2020/06/15	1	37.05	1	37.10	37.00	0	2,042	0.00%
2020/06/12	6	37.33	2	37.50	37.50	4	2,057	0.19%
2020/06/11	0	0.00	4	38.53	38.20	-4	2,092	-0.19%
2020/06/10	4	38.98	3	39.03	38.85	1	2,073	0.05%
2020/06/09	0	0.00	77	38.30	38.55	-77	2,053	-3.75%
2020/06/08	9	38.76	5	38.60	38.65	4	2,085	0.19%
2020/06/05	3	38.48	1	38.50	38.80	2	2,038	0.10%
2020/06/04	75	37.57	0	0.00	37.60	75	1,977	3.79%
2020/06/03	0	0.00	1	37.30	37.25	-1	1,981	-0.05%
2020/06/02	1	36.60	11	36.79	36.60	-10	1,958	-0.51%
2020/05/26	1	36.30	0	0.00	36.25	1	1,944	0.05%
2020/05/21	5	36.70	0	0.00	36.70	5	1,972	0.25%
2020/05/20	6	36.51	5	36.70	36.40	1	1,974	0.05%
2020/05/19	5	36.15	0	0.00	36.20	5	1,974	0.25%
2020/05/15	1	35.50	0	0.00	35.80	1	2,001	0.05%
2020/05/13	1	36.80	0	0.00	36.90	1	1,985	0.05%
2020/05/12	2	37.03	2	37.05	37.15	0	1,965	0.00%
2020/05/11	1	37.20	2	37.23	37.25	-1	1,964	-0.05%
2020/05/08	0	0.00	1	37.90	38.00	-1	1,929	-0.05%
2020/05/07	0	0.00	2	37.55	37.50	-2	1,917	-0.10%
2020/05/06	2	37.30	0	0.00	37.30	2	1,921	0.10%
2020/05/05	1	37.20	2	37.60	37.50	-1	1,920	-0.05%
2020/05/04	2	36.60	0	0.00	36.50	2	1,899	0.11%
2020/04/30	1	37.35	0	0.00	37.30	1	1,901	0.05%
2020/04/29	0	0.00	1	36.85	36.95	-1	1,895	-0.05%
2020/04/22	1	35.05	0	0.00	35.40	1	1,892	0.05%
2020/04/21	0	0.00	5	35.15	34.35	-5	1,881	-0.27%
2020/04/20	0	0.00	1	35.20	35.25	-1	1,879	-0.05%
2020/04/15	6	35.65	8	35.32	35.20	-2	1,867	-0.11%
2020/04/14	0	0.00	2	34.20	34.35	-2	1,828	-0.11%
2020/04/10	10	34.30	7	34.04	34.10	3	1,941	0.15%
2020/04/09	1	33.65	3	33.65	33.90	-2	2,067	-0.10%
2020/04/08	2	33.15	3	32.53	33.50	-1	2,052	-0.05%
2020/04/06	0	0.00	7	30.36	30.50	-7	2,106	-0.33%
2020/04/01	2	30.10	0	0.00	30.35	2	2,111	0.09%
2020/03/31	0	30.80	0	0.00	29.85	0	2,100	0.00%
2020/03/30	0	0.00	4	29.25	29.65	-4	2,106	-0.19%
2020/03/27	9	30.19	1	29.55	29.55	8	2,127	0.38%
2020/03/26	10	29.60	10	29.60	29.80	0	2,147	0.00%
2020/03/25	15	29.87	13	29.67	29.60	2	2,303	0.09%
2020/03/24	11	29.09	7	29.07	28.70	4	2,308	0.17%
2020/03/23	9	27.78	10	27.94	27.65	-1	2,309	-0.04%
2020/03/20	20	26.94	20	27.47	28.40	0	2,326	0.00%
2020/03/19	2	26.40	2	26.70	25.90	0	2,334	0.00%
2020/03/18	7	28.73	5	28.73	28.60	2	2,311	0.09%
2020/03/17	15	28.50	16	29.04	28.65	-1	2,324	-0.04%
2020/03/16	0	0.00	1	28.35	28.50	-1	2,293	-0.04%
2020/03/13	1	28.60	0	0.00	29.25	1	2,295	0.04%
2020/03/12	11	32.00	9	32.20	31.60	2	2,293	0.09%
2020/03/11	0	0.00	2	35.05	35.00	-2	2,325	-0.09%
2020/03/10	3	34.95	3	35.00	35.55	0	2,327	0.00%
2020/03/02	2	37.20	2	37.40	37.40	0	2,369	0.00%
2020/02/27	4	38.55	4	37.91	37.75	0	2,381	0.00%
2020/02/24	0	0.00	2	38.75	38.70	-2	2,328	-0.09%
2020/02/21	8	39.26	6	39.30	39.10	2	2,322	0.09%
2020/02/19	0	0.00	2	39.15	39.20	-2	2,312	-0.09%
2020/02/18	3	39.10	3	39.20	38.95	0	2,309	0.00%
2020/02/17	0	0.00	3	38.73	38.70	-3	2,289	-0.13%
2020/02/13	0	0.00	1	38.45	38.25	-1	2,292	-0.04%
2020/02/12	0	0.00	1	38.45	38.35	-1	2,313	-0.04%
2020/02/11	5	37.93	0	0.00	37.95	5	2,304	0.22%
2020/02/10	1	37.00	0	0.00	37.00	1	2,313	0.04%
2020/02/07	1	37.50	2	37.65	37.50	-1	2,319	-0.04%
2020/02/06	0	0.00	1	38.35	38.35	-1	2,310	-0.04%
2020/02/05	6	38.29	0	0.00	38.00	6	2,314	0.26%
2020/02/03	1	37.00	11	36.78	37.10	-10	2,340	-0.43%
2020/01/31	1	38.00	0	0.00	38.50	1	2,324	0.04%
2020/01/30	1	40.00	10	39.86	38.50	-9	2,327	-0.39%
2020/01/17	5	43.18	0	0.00	42.65	5	2,289	0.22%
2020/01/16	6	43.22	5	43.25	42.80	1	2,304	0.04%
2020/01/15	4	43.15	0	0.00	42.85	4	2,295	0.17%
2020/01/14	5	43.20	0	0.00	43.40	5	2,302	0.22%
2020/01/13	1	42.30	7	42.30	42.35	-6	2,339	-0.26%
2020/01/10	5	43.05	5	43.19	42.80	0	2,357	0.00%
2020/01/09	0	0.00	8.1	43.38	43.00	-8.1	2,356	-0.34%
2020/01/08	5	43.18	2	43.20	42.70	3	2,347	0.13%
2020/01/07	2	44.13	6	44.36	43.15	-4	2,344	-0.17%
2020/01/06	2	43.73	2	44.13	44.00	0	2,279	0.00%
2020/01/03	8	45.19	3	45.00	44.30	5	2,241	0.22%
2019/12/31	1	44.15	3	44.13	44.05	-2	2,082	-0.10%
2019/12/30	6	44.71	5	44.71	44.65	1	2,044	0.05%
2019/12/25	3	43.05	3	42.90	42.90	0	2,025	0.00%
2019/12/24	3	42.95	4	42.91	42.90	-1	2,020	-0.05%
2019/12/23	5	42.38	0	0.00	42.15	5	2,006	0.25%
2019/12/20	14	44.64	9	44.51	43.35	5	1,974	0.25%
2019/12/19	1	43.60	7	43.89	43.95	-6	1,810	-0.33%
2019/12/17	0	0.00	3	43.30	43.15	-3	1,746	-0.17%
2019/12/16	2	43.08	1	43.40	43.40	1	1,719	0.06%
2019/12/13	2	42.60	1	42.50	42.50	1	1,681	0.06%
2019/12/12	1	42.55	8	42.60	42.30	-7	1,649	-0.42%
2019/12/10	0	0.00	3	41.60	42.10	-3	1,579	-0.19%
2019/12/09	2	41.70	3	42.25	41.70	-1	1,550	-0.06%
2019/12/06	3	41.53	5	40.79	41.65	-2	1,494	-0.13%
2019/12/05	3	40.35	5	40.48	40.25	-2	1,436	-0.14%
2019/12/04	5	40.49	25	40.69	40.40	-20	1,471	-1.36%
2019/12/03	17	40.18	41	40.04	40.15	-24	1,441	-1.67%
2019/11/29	22	39.81	2	40.05	39.70	20	1,406	1.42%
2019/11/28	2	39.80	4	40.18	39.80	-2	1,418	-0.14%
2019/11/27	2	39.95	2	39.90	39.95	0	1,472	0.00%
2019/11/26	6	39.75	21	39.88	39.85	-15	1,468	-1.02%
2019/11/25	5	38.95	0	0.00	39.25	5	1,444	0.35%
2019/11/22	7	38.79	0	0.00	38.75	7	1,449	0.48%
2019/11/19	6	39.31	27	39.31	39.35	-21	1,472	-1.43%
2019/11/18	2	38.98	1	39.00	38.95	1	1,476	0.07%
2019/11/15	70	38.91	4	39.20	38.85	66	1,482	4.45%
2019/11/14	10	39.04	5	38.95	39.15	5	1,486	0.34%
2019/11/13	7	39.40	14	39.58	39.30	-7	1,499	-0.47%
2019/11/12	10	38.80	2	38.95	38.95	8	1,504	0.53%
2019/11/11	3	38.77	7	39.07	38.60	-4	1,525	-0.26%
2019/11/08	1	39.65	11	39.69	39.60	-10	1,507	-0.66%
2019/11/07	2	39.50	1	39.80	39.50	1	1,522	0.07%
2019/11/06	5	39.75	3	39.67	39.55	2	1,513	0.13%
2019/11/05	3	40.02	3	40.18	39.90	0	1,512	0.00%
2019/11/04	1	40.10	1	40.00	40.10	0	1,518	0.00%
2019/11/01	25	40.02	1	40.20	40.10	24	1,513	1.59%
2019/10/31	2	39.80	28	40.47	40.90	-26	1,505	-1.73%
2019/10/30	11	39.72	11	39.83	40.15	0	1,471	0.00%
2019/10/29	14	40.29	33.7	40.30	40.00	-19.7	1,458	-1.35%
2019/10/28	1	41.05	1	41.20	41.05	0	1,470	0.00%
2019/10/25	22	41.51	3	41.28	41.20	19	1,472	1.29%
2019/10/24	9	41.56	16	41.60	41.60	-7	1,460	-0.48%
2019/10/23	7	40.99	6	41.32	41.00	1	1,439	0.07%
2019/10/22	16	41.39	11	41.44	41.35	5	1,441	0.35%
2019/10/21	64	41.13	6	41.08	41.35	58	1,426	4.07%
2019/10/18	1	40.35	22	40.34	40.35	-21	1,372	-1.53%
2019/10/17	0	0.00	2	39.95	40.15	-2	1,341	-0.15%
2019/10/16	24	40.10	2	40.25	39.75	22	1,360	1.62%
2019/10/15	7	40.16	13	40.40	39.95	-6	1,370	-0.44%
2019/10/14	5	40.10	17	40.23	40.10	-12	1,363	-0.88%
2019/10/09	2	39.10	2	39.90	39.10	0	1,358	0.00%
2019/10/08	2	40.15	3	40.40	40.10	-1	1,355	-0.07%
2019/10/07	12	40.26	3	40.32	40.10	9	1,359	0.66%
2019/10/04	6	39.94	4	40.13	39.80	2	1,377	0.15%
2019/10/03	6	40.05	1	40.10	40.05	5	1,509	0.33%
2019/10/02	9	40.46	3	40.70	40.50	6	1,608	0.37%
2019/10/01	12	40.80	45	40.40	40.90	-33	1,644	-2.01%
2019/09/27	4	39.28	16	39.34	39.40	-12	1,621	-0.74%
2019/09/26	8	39.51	8	39.61	39.05	0	1,632	0.00%
2019/09/24	2	39.35	0	0.00	39.35	2	1,663	0.12%
2019/09/23	2	39.60	2	39.70	39.85	0	1,670	0.00%
2019/09/19	19	39.57	4	39.63	39.50	15	1,698	0.88%
2019/09/17	8	39.49	21	39.86	39.45	-13	1,739	-0.75%
2019/09/16	12	39.23	0	0.00	39.15	12	1,746	0.69%
2019/09/12	0	0.00	15	39.80	39.55	-15	1,802	-0.83%
2019/09/10	5	39.32	0	0.00	39.50	5	1,899	0.26%
2019/09/09	40	40.05	4	39.78	39.65	36	1,939	1.86%
2019/09/06	7	40.87	4	40.58	40.60	3	1,926	0.16%
2019/09/05	5	42.15	3	42.35	42.05	2	1,903	0.11%
2019/09/04	0	0.00	2	41.90	41.85	-2	1,947	-0.10%
2019/09/03	2	41.65	2	41.65	41.65	0	1,960	0.00%
2019/09/02	8	41.61	8	41.83	41.85	0	1,963	0.00%
2019/08/30	22	41.67	43	41.49	41.40	-21	1,962	-1.07%
2019/08/29	9	40.33	0	0.00	40.25	9	1,913	0.47%
2019/08/28	8	40.55	8	40.71	40.50	0	1,918	0.00%
2019/08/27	8	40.49	2	40.85	40.25	6	1,922	0.31%
2019/08/26	4	40.54	5	41.00	40.50	-1	1,925	-0.05%
2019/08/23	7	41.71	7	41.66	41.70	0	1,925	0.00%
2019/08/22	13	41.51	6	41.77	41.35	7	1,952	0.36%
2019/08/21	4	41.35	2	41.65	41.35	2	1,959	0.10%
2019/08/20	4	41.30	11	41.99	41.30	-7	1,959	-0.36%
2019/08/19	10	41.47	5	41.42	41.70	5	1,963	0.25%
2019/08/16	4	41.00	8	40.92	41.00	-4	1,981	-0.20%
2019/08/15	6	40.10	2	40.30	40.30	4	1,971	0.20%
2019/08/14	4	40.90	6	41.13	40.85	-2	1,973	-0.10%
2019/08/12	4	39.60	6	39.82	40.00	-2	1,965	-0.10%
2019/08/08	2	38.85	2	39.00	38.85	0	1,975	0.00%
2019/08/07	5	39.16	0	0.00	38.50	5	1,984	0.25%
2019/08/06	4	39.43	0	0.00	39.45	4	1,996	0.20%
2019/08/05	0	0.00	4	39.80	39.55	-4	2,017	-0.20%
2019/08/02	0	0.00	11	40.16	40.25	-11	2,051	-0.54%
2019/08/01	2	41.30	0	0.00	41.30	2	2,063	0.10%
2019/07/30	13	41.92	9	42.68	41.70	4	2,092	0.19%
2019/07/29	2	42.25	4	42.43	42.25	-2	2,081	-0.10%
2019/07/26	0	0.00	3	42.20	42.25	-3	2,089	-0.14%
2019/07/25	3	41.95	0	0.00	42.00	3	2,094	0.14%
2019/07/24	8	41.89	3	42.05	41.55	5	2,117	0.24%
2019/07/23	7	41.66	6	41.65	41.70	1	2,189	0.05%
2019/07/19	2	41.00	4	41.25	41.00	-2	2,238	-0.09%
2019/07/18	4	41.00	2	41.15	40.95	2	2,274	0.09%
2019/07/17	4	41.94	1	42.10	41.70	3	2,295	0.13%
2019/07/16	14	42.20	7	42.09	42.25	7	2,368	0.30%
2019/07/15	1	42.00	1	41.60	41.75	0	2,528	0.00%
2019/07/12	8	42.06	0	0.00	41.85	8	2,943	0.27%
2019/07/11	0	0.00	2	42.30	42.05	-2	3,046	-0.07%
2019/07/10	2	42.00	3	42.18	42.00	-1	3,090	-0.03%
2019/07/09	8	42.18	3	42.40	41.80	5	3,143	0.16%
2019/07/08	6	46.35	4	46.36	46.50	2	3,069	0.07%
2019/07/05	6	46.02	1	46.05	46.00	5	3,050	0.16%
2019/07/04	8	45.90	8	46.04	46.05	0	3,035	0.00%
2019/07/01	8	45.07	8	45.08	45.15	0	3,094	0.00%
2019/06/27	0	0.00	2	44.45	44.30	-2	3,215	-0.06%
2019/06/25	2	44.20	4	44.98	44.20	-2	3,672	-0.05%
2019/06/24	0	0.00	6	44.63	44.80	-6	3,698	-0.16%
2019/06/21	4	44.53	0	0.00	44.20	4	3,702	0.11%
2019/06/20	6	44.67	5	44.83	44.60	1	3,710	0.03%
2019/06/19	2	43.90	2	44.20	43.90	0	3,704	0.00%
2019/06/18	8	44.34	4	44.39	43.90	4	3,689	0.11%
2019/06/17	3	43.85	11	43.36	44.20	-8	3,652	-0.22%
2019/06/14	0	0.00	1	42.45	42.30	-1	3,625	-0.03%
2019/06/13	0	0.00	3	42.68	42.30	-3	3,633	-0.08%
2019/06/12	39	43.85	31	44.24	43.40	8	3,652	0.22%
2019/06/11	0	0.00	2	43.10	42.95	-2	3,656	-0.05%
2019/06/10	0	0.00	2	42.30	42.60	-2	3,723	-0.05%
2019/06/04	0	0.00	1	42.70	42.75	-1	3,818	-0.03%
2019/06/03	1	42.80	0	0.00	42.80	1	3,876	0.03%
2019/05/31	1	43.25	1	43.10	43.35	0	3,918	0.00%
2019/05/28	0	0.00	3	42.35	42.65	-3	4,211	-0.07%
2019/05/27	0	0.00	10	41.90	41.80	-10	4,296	-0.23%
2019/05/24	1	41.75	0	0.00	41.75	1	4,340	0.02%
2019/05/23	4	41.85	9	42.36	41.80	-5	4,391	-0.11%
2019/05/22	2	42.80	3	43.37	42.80	-1	4,480	-0.02%
2019/05/21	0	0.00	8	42.38	43.00	-8	4,643	-0.17%
2019/05/20	1	43.00	1	42.45	42.20	0	4,785	0.00%
2019/05/17	6	43.00	9	43.61	43.00	-3	4,825	-0.06%
2019/05/16	16	43.73	1	44.60	43.80	15	4,877	0.31%
2019/05/15	1	45.20	2	45.23	45.40	-1	4,949	-0.02%
2019/05/14	10	43.61	7	43.76	44.50	3	5,093	0.06%
2019/05/13	4	44.74	1	44.50	44.30	3	5,210	0.06%
2019/05/10	2	46.25	1	46.85	46.40	1	5,309	0.02%
2019/05/09	1	46.20	1	47.00	46.30	0	5,301	0.00%
2019/05/06	1	46.85	5	46.65	46.65	-4	5,445	-0.07%
2019/05/03	1	47.80	0	0.00	48.00	1	5,453	0.02%
2019/05/02	3	48.00	3	48.23	48.05	0	5,454	0.00%
2019/04/30	2	46.70	4	47.30	47.60	-2	5,452	-0.04%
2019/04/29	14	46.99	15	47.48	47.00	-1	5,443	-0.02%
2019/04/26	4	49.79	2	49.50	49.35	2	5,378	0.04%
2019/04/25	1	50.40	0	0.00	50.40	1	5,380	0.02%
2019/04/23	2	50.15	9	50.66	51.00	-7	5,414	-0.13%
2019/04/22	9	50.82	1	50.50	50.40	8	5,390	0.15%
2019/04/19	17	52.68	17	52.35	51.50	0	5,344	0.00%
2019/04/18	209	54.05	194	55.05	51.90	15	5,217	0.29%	大買/大賣/
2019/04/17	51	52.09	54	52.00	52.10	-3	4,912	-0.06%
2019/04/16	1	51.10	1	51.20	51.20	0	4,821	0.00%
2019/04/15	1	51.60	0	0.00	50.80	1	4,788	0.02%
2019/04/12	0	0.00	5	50.80	51.20	-5	4,768	-0.10%
2019/04/11	0	0.00	8	50.90	50.50	-8	4,731	-0.17%
2019/04/10	0	0.00	4	50.60	50.80	-4	4,659	-0.09%
2019/04/09	2	50.20	8	50.46	50.40	-6	4,635	-0.13%
2019/04/08	5	49.96	3	50.43	49.60	2	4,577	0.04%
2019/04/03	1	49.65	0	0.00	49.90	1	4,572	0.02%
2019/04/02	4	49.29	0	0.00	49.20	4	4,554	0.09%
2019/04/01	22	51.36	21	50.30	49.55	1	4,514	0.02%
2019/03/29	68	51.40	68	51.93	51.00	0	4,422	0.00%
2019/03/28	43	50.37	38	50.79	50.20	5	4,217	0.12%
2019/03/27	1	48.65	4	49.08	49.10	-3	4,070	-0.07%
2019/03/22	2	48.80	1	48.85	48.85	1	4,131	0.02%
2019/03/19	0	0.00	3	47.65	47.70	-3	4,255	-0.07%
2019/03/18	0	0.00	2	47.90	47.80	-2	4,279	-0.05%
2019/03/15	3	48.65	3	48.90	48.30	0	4,320	0.00%
2019/03/14	0	0.00	3	47.65	48.20	-3	4,347	-0.07%
2019/03/13	6	47.28	13	47.20	47.35	-7	4,420	-0.16%
2019/03/12	0	0.00	1	48.95	48.45	-1	4,427	-0.02%
2019/03/11	1	48.60	2	49.30	48.60	-1	4,576	-0.02%
2019/03/08	4	48.80	0	0.00	48.95	4	4,900	0.08%
2019/03/07	10	49.50	14	49.31	48.90	-4	5,053	-0.08%
2019/03/05	6	50.52	3	51.37	49.40	3	5,330	0.06%
2019/03/04	30	49.95	30	49.12	49.95	0	5,322	0.00%
2019/02/27	1	46.45	0	0.00	48.60	1	5,299	0.02%
2019/02/26	2	49.00	23	49.01	48.30	-21	5,304	-0.40%
2019/02/25	9	49.55	5	49.69	49.65	4	5,363	0.07%
2019/02/22	2	49.85	0	0.00	49.25	2	5,642	0.04%
2019/02/21	46	49.69	36	50.31	49.65	10	5,740	0.17%
2019/02/20	41	49.46	40	49.81	49.45	1	6,090	0.02%
2019/02/19	5	48.40	9	48.06	48.20	-4	6,410	-0.06%
2019/02/18	9	47.10	6	47.03	47.00	3	6,365	0.05%
2019/02/14	0	0.00	6	47.63	46.90	-6	6,474	-0.09%
2019/02/13	5	46.55	52	46.58	47.50	-47	6,440	-0.73%
2019/02/12	3	46.70	2	47.50	46.30	1	6,335	0.02%
2019/02/11	70	44.74	37	45.62	46.15	33	6,297	0.52%
2019/01/30	7	44.14	0	0.00	43.90	7	6,298	0.11%
2019/01/28	1	43.75	3	43.83	43.85	-2	6,408	-0.03%
2019/01/25	5	42.75	0	0.00	42.65	5	6,668	0.07%
2019/01/24	6	42.91	8	42.73	42.25	-2	6,838	-0.03%
2019/01/21	2	42.60	0	0.00	42.45	2	7,070	0.03%
2019/01/17	5	42.08	0	0.00	41.45	5	7,253	0.07%
2019/01/15	0	0.00	5	41.65	42.00	-5	7,408	-0.07%
2019/01/11	5	41.30	3	41.40	40.85	2	7,575	0.03%
2019/01/10	7	41.26	5	41.18	40.80	2	7,608	0.03%
2019/01/09	43	41.61	40	41.01	41.50	3	7,678	0.04%
2019/01/04	7	37.15	7	37.15	37.70	0	8,013	0.00%
2019/01/02	2	39.00	4	39.25	38.90	-2	8,227	-0.02%
2018/12/27	0	0.00	1	39.50	39.35	-1	8,678	-0.01%
2018/12/26	24	38.75	27	39.67	38.70	-3	8,713	-0.03%
2018/12/25	16	39.10	1	39.05	39.15	15	8,747	0.17%
2018/12/24	13	39.83	23	39.72	40.00	-10	8,822	-0.11%
2018/12/22	5	39.55	0	0.00	39.30	5	8,865	0.06%
2018/12/20	0	0.00	5	39.40	39.25	-5	9,028	-0.06%
2018/12/19	45	41.31	50	41.72	41.25	-5	9,063	-0.06%
2018/12/18	0	0.00	3	41.70	41.15	-3	9,120	-0.03%
2018/12/17	4	42.81	2	42.75	42.35	2	9,208	0.02%
2018/12/13	14	42.68	33	42.34	42.10	-19	9,257	-0.21%
2018/12/12	1	42.40	0	0.00	42.15	1	9,320	0.01%
2018/12/11	9	41.43	5	41.40	41.20	4	9,419	0.04%
2018/12/07	12	41.84	8	42.13	42.40	4	9,581	0.04%
2018/12/06	14	41.23	24	41.49	41.35	-10	9,661	-0.10%
2018/12/05	3	43.83	0	0.00	43.70	3	9,644	0.03%
2018/12/04	25	45.87	11	45.93	45.30	14	9,765	0.14%
2018/12/03	109	45.94	112	45.99	46.00	-3	9,903	-0.03%	大買/大賣/
2018/11/30	25	43.23	2	43.30	42.85	23	9,702	0.24%
2018/11/29	4	43.03	2	44.18	42.60	2	9,660	0.02%
2018/11/28	12	43.35	12	43.36	43.35	0	9,822	0.00%
2018/11/27	8	41.78	9	41.80	42.70	-1	10,097	-0.01%
2018/11/26	1	41.90	2	41.83	41.90	-1	10,169	-0.01%
2018/11/23	4	41.03	7	41.61	40.95	-3	10,650	-0.03%
2018/11/22	12	43.50	10	42.62	42.20	2	11,237	0.02%
2018/11/21	25	44.11	23	44.37	43.45	2	11,316	0.02%
2018/11/20	3	42.80	6	42.94	42.85	-3	11,248	-0.03%
2018/11/19	23	43.06	9	43.29	43.35	14	11,244	0.12%
2018/11/16	21	41.47	39	41.74	42.45	-18	10,913	-0.16%
2018/11/15	3	38.60	0	0.00	38.60	3	10,502	0.03%
2018/11/14	18	38.09	18	38.31	38.15	0	10,558	0.00%
2018/11/13	1	35.95	1	36.30	36.30	0	10,537	0.00%
2018/11/12	8	36.92	6	36.53	36.50	2	10,744	0.02%
2018/11/09	9	37.51	6	37.39	37.90	3	10,946	0.03%
2018/11/08	19	39.07	22	38.78	37.60	-3	11,142	-0.03%
2018/11/07	30	37.65	26	37.87	38.20	4	11,387	0.04%
2018/11/06	7	38.34	9	37.43	36.55	-2	11,635	-0.02%
2018/11/05	8	38.03	9	38.06	38.30	-1	11,813	-0.01%
2018/11/02	34	39.10	28	38.80	38.50	6	12,206	0.05%
2018/11/01	21	38.01	29	37.69	38.00	-8	12,109	-0.07%
2018/10/31	6	35.16	5	35.00	35.60	1	12,270	0.01%
2018/10/30	4	33.38	4	33.45	33.80	0	12,463	0.00%
2018/10/29	11	34.92	11	35.15	34.90	0	12,819	0.00%
2018/10/25	3	35.33	2	34.70	34.30	1	13,319	0.01%
2018/10/24	5	37.63	1	37.20	37.20	4	13,823	0.03%
2018/10/23	15	38.34	16	37.68	37.20	-1	14,375	-0.01%
2018/10/22	0	0.00	11	38.14	38.20	-11	14,660	-0.08%
2018/10/19	17	35.86	18	36.23	36.25	-1	14,996	-0.01%
2018/10/18	5	38.10	5	38.15	38.20	0	15,189	0.00%
2018/10/17	11	39.73	11	39.54	37.95	0	15,515	0.00%
2018/10/16	4	39.29	3	38.87	38.70	1	15,752	0.01%
2018/10/15	5	38.29	12	38.19	38.10	-7	16,077	-0.04%
2018/10/12	46	38.72	47	38.40	38.00	-1	16,424	-0.01%
2018/10/11	19	35.99	19	36.12	35.65	0	16,551	0.00%
2018/10/09	2	39.70	2	39.43	39.60	0	16,632	0.00%
2018/10/08	26	39.08	21	38.98	38.70	5	16,608	0.03%
2018/10/05	17	40.89	17	41.75	40.55	0	16,636	0.00%
2018/10/03	2	46.10	0	0.00	44.85	2	16,756	0.01%
2018/10/02	30	45.98	10	46.18	45.45	20	16,880	0.12%
2018/10/01	3	45.20	0	0.00	45.50	3	16,997	0.02%
2018/09/28	0	0.00	3	44.47	44.70	-3	17,123	-0.02%
2018/09/27	1	46.70	7	46.06	44.55	-6	17,100	-0.04%
2018/09/26	6	47.29	5	47.35	46.65	1	17,279	0.01%
2018/09/25	10	47.90	1	47.05	47.15	9	17,431	0.05%
2018/09/21	5	47.00	5	46.83	47.45	0	17,599	0.00%
2018/09/20	0	0.00	2	46.28	46.30	-2	17,626	-0.01%
2018/09/19	19	46.63	18	46.55	45.90	1	17,739	0.01%
2018/09/18	5	47.44	6	47.45	46.20	-1	18,029	-0.01%
2018/09/17	5	48.21	3	48.10	47.50	2	18,147	0.01%
2018/09/14	0	0.00	4	45.93	47.20	-4	18,202	-0.02%
2018/09/13	0	0.00	15	46.85	45.30	-15	18,300	-0.08%
2018/09/12	2.1	46.27	2	46.20	46.20	0.1	18,486	0.00%
2018/09/11	2	47.90	3	47.57	47.95	-1	18,890	-0.01%
2018/09/10	35	47.97	17	48.16	46.90	18	19,253	0.09%
2018/09/07	68	48.26	61	48.55	48.00	7	19,522	0.04%
2018/09/06	26	51.85	25	51.94	51.40	1	19,801	0.01%
2018/09/05	44	51.88	44	51.69	51.70	0	20,055	0.00%
2018/09/04	81	52.45	84	52.50	52.50	-3	20,382	-0.01%
2018/09/03	150	55.07	136	55.34	53.20	14	20,383	0.07%	大買/大賣/
2018/08/31	28	58.74	52	58.80	59.10	-24	20,235	-0.12%
2018/08/30	38	58.51	24	58.46	59.50	14	20,644	0.07%
2018/08/29	155	57.75	150	57.81	58.60	5	20,528	0.02%	大買/大賣/
2018/08/28	22	54.42	22	54.40	53.70	0	20,044	0.00%
2018/08/27	19	52.71	21	52.84	53.60	-2	20,136	-0.01%
2018/08/24	18	50.94	21	51.03	51.20	-3	20,142	-0.01%
2018/08/23	1	51.00	0	0.00	50.90	1	20,315	0.00%
2018/08/22	5	53.02	34	52.96	52.80	-29	20,443	-0.14%
2018/08/21	42	53.41	64	53.40	53.30	-22	20,954	-0.10%
2018/08/20	24	52.73	3	52.57	53.10	21	21,048	0.10%
2018/08/17	19	52.94	14	53.06	51.70	5	21,292	0.02%
2018/08/16	32	51.62	14	51.65	53.00	18	21,414	0.08%
2018/08/15	114	51.71	123	51.39	50.90	-9	21,712	-0.04%	大買/大賣/
2018/08/14	128	53.61	113	53.71	53.00	15	21,833	0.07%	大買/大賣/
2018/08/13	159	52.50	169	52.62	53.00	-10	21,720	-0.05%	大買/大賣/
2018/08/10	33	55.12	36	55.30	54.70	-3	21,906	-0.01%
2018/08/09	181	56.27	179	56.26	57.20	2	22,026	0.01%	大買/大賣/
2018/08/08	63	55.60	61	55.89	54.00	2	21,777	0.01%
2018/08/07	54	56.78	44	56.79	57.00	10	21,945	0.05%
2018/08/06	74	56.09	75	56.12	56.10	-1	21,671	0.00%
2018/08/03	211	54.95	253	55.00	55.10	-42	21,681	-0.19%	大買/大賣/
2018/08/02	150	53.56	119	53.58	52.60	31	21,360	0.15%	大買/大賣/
2018/08/01	137	55.77	164	55.85	56.30	-27	21,195	-0.13%	大買/大賣/
2018/07/31	398	55.17	389	55.67	55.00	9	21,293	0.04%	大買/大賣/
2018/07/30	233	60.19	233	60.44	56.90	0	21,006	0.00%	大買/大賣/
2018/07/27	140	61.81	125	61.85	63.20	15	20,592	0.07%	大買/大賣/
2018/07/26	118	60.41	103	60.57	59.50	15	20,199	0.07%	大買/大賣/
2018/07/25	54	58.31	52	58.50	60.50	2	19,772	0.01%
2018/07/24	88	59.45	88	59.46	59.30	0	19,543	0.00%
2018/07/23	122	57.84	115	57.95	58.40	7	19,192	0.04%	大買/大賣/
2018/07/20	60	60.02	59	59.92	57.50	1	18,857	0.01%
2018/07/19	63	61.88	66	62.08	62.50	-3	18,399	-0.02%
2018/07/18	90.3	67.21	84	67.06	63.10	6.3	17,954	0.04%
2018/07/17	57.2	71.35	59	71.55	70.10	-1.8	17,612	-0.01%
2018/07/16	1	74.00	0	0.00	74.00	1	17,421	0.01%
2018/07/13	65	79.88	66	80.16	77.40	-1	17,352	-0.01%
2018/07/12	114	78.34	113	78.59	79.60	1	17,118	0.01%	大買/大賣/
2018/07/11	7	74.33	1	74.60	74.10	6	16,907	0.04%
2018/07/10	8.1	74.97	9	75.13	75.40	-0.9	16,942	-0.01%
2018/07/09	34	76.40	36	76.39	74.70	-2	16,812	-0.01%
2018/07/06	28.2	69.33	28	69.49	71.20	0.2	16,621	0.00%
2018/07/05	8	79.08	8	79.31	74.30	0	16,436	0.00%
2018/07/04	85	77.12	83	77.15	78.00	2	16,343	0.01%
2018/07/03	84	83.80	86	84.12	80.30	-2	16,062	-0.01%
2018/07/02	33.1	83.61	31	83.59	82.00	2.1	15,824	0.01%
2018/06/29	46	81.25	49	81.46	81.00	-3	15,564	-0.02%
2018/06/28	103	80.84	100	80.97	79.50	3	15,407	0.02%	大買/
2018/06/27	152	85.37	148	85.34	81.70	4	15,197	0.03%	大買/大賣/
2018/06/26	49.1	80.31	63	80.72	83.80	-13.9	14,811	-0.09%
2018/06/25	60	82.01	50	82.57	79.00	10	14,555	0.07%
2018/06/22	69	82.40	74	82.63	82.00	-5	14,376	-0.03%
2018/06/21	45	85.88	44	85.87	84.80	1	14,108	0.01%
2018/06/20	223	88.70	221	89.02	83.90	2	13,863	0.01%	大買/大賣/
2018/06/19	76	88.94	75	89.43	92.50	1	13,401	0.01%
2018/06/15	91	88.36	97	88.59	86.20	-6	12,909	-0.05%
2018/06/14	112	86.91	129	86.97	88.40	-17	12,439	-0.14%	大買/大賣/
2018/06/13	116	82.39	115	82.70	82.50	1	11,881	0.01%	大買/大賣/
2018/06/12	85	83.36	89.1	83.86	81.40	-4.1	11,487	-0.04%
2018/06/11	42	77.53	56	78.52	81.20	-14	10,989	-0.13%
2018/06/08	70	73.00	42	74.30	73.90	28	10,619	0.26%
2018/06/07	92	71.85	76	71.92	72.10	16	10,315	0.16%
2018/06/06	93	69.24	108.2	69.36	71.10	-15.2	9,695	-0.16%	大賣/
2018/06/05	16	65.08	13	64.52	64.70	3	9,274	0.03%
2018/06/04	93	68.80	89	68.81	67.00	4	9,060	0.04%
2018/06/01	30	65.67	34	66.14	68.40	-4	8,759	-0.05%
2018/05/31	128	68.05	127	67.82	63.50	1	8,530	0.01%	大買/大賣/
2018/05/30	59	66.01	59	66.18	67.60	0	8,298	0.00%
2018/05/29	209	67.84	231	67.97	68.00	-22	8,049	-0.27%	大買/大賣/
2018/05/28	58	64.29	90	63.96	66.10	-32	7,484	-0.43%
2018/05/25	147	56.96	99	57.91	60.10	48	7,226	0.66%	大買/
2018/05/24	15	54.59	12	54.60	54.70	3	6,818	0.04%
2018/05/23	99	51.66	99	51.84	53.60	0	6,462	0.00%
2018/05/22	51	50.52	48	50.65	50.00	3	5,898	0.05%
2018/05/21	37	47.61	38	47.81	48.60	-1	5,531	-0.02%
2018/05/18	294	48.91	289	48.97	47.30	5	5,303	0.09%	大買/大賣/
2018/05/17	195	47.77	194	47.92	48.70	1	4,741	0.02%	大買/大賣/
2018/05/16	22	46.76	57	47.05	47.00	-35	4,302	-0.81%
2018/05/15	319	47.55	351	47.87	48.40	-32	4,095	-0.78%	大買/大賣/
2018/05/14	12	44.93	42	44.59	45.00	-30	3,717	-0.81%
2018/05/11	121	40.09	70	40.00	40.95	51	3,612	1.41%	大買/
2018/05/10	4	37.58	85	37.32	37.25	-81	3,268	-2.48%
2018/05/09	71	37.04	5	36.92	37.80	66	3,153	2.09%
2018/05/08	81	37.50	126	37.34	37.10	-45	2,984	-1.51%	大賣/
2018/05/07	141	35.36	93.2	35.92	36.70	47.9	2,594	1.84%	大買/
2018/05/04	88	33.94	39	34.43	33.40	49	2,251	2.18%
2018/05/03	0	0.00	1	32.10	32.35	-1	2,047	-0.05%
2018/04/30	6	31.97	6	32.02	31.25	0	1,998	0.00%
2018/04/24	1	30.90	4	31.20	31.20	-3	2,061	-0.15%
2018/04/23	0	0.00	1	31.90	32.10	-1	2,271	-0.04%
2018/04/19	0	0.00	1	32.85	32.75	-1	2,532	-0.04%
2018/04/17	4	32.24	0	0.00	31.80	4	2,501	0.16%
2018/04/16	9	33.23	2	33.23	33.30	7	2,483	0.28%
2018/04/13	0	0.00	10	31.60	31.55	-10	2,435	-0.41%
2018/04/12	0	0.00	1	31.20	31.90	-1	2,447	-0.04%
2018/04/10	0	0.00	1	30.90	30.70	-1	2,521	-0.04%
2018/04/03	11	31.22	1	31.40	30.90	10	2,640	0.38%
2018/04/02	1	30.85	6	30.92	30.80	-5	2,670	-0.19%
2018/03/31	1	31.10	0	0.00	31.05	1	2,690	0.04%
2018/03/30	1	30.95	0	0.00	30.80	1	2,747	0.04%
2018/03/27	3	31.67	4	31.95	31.65	-1	2,814	-0.04%
2018/03/26	0	0.00	1	30.65	30.60	-1	2,782	-0.04%
2018/03/23	2	30.38	0	0.00	30.45	2	2,788	0.07%
2018/03/22	1	32.90	1	32.30	32.05	0	2,764	0.00%
2018/03/19	1	32.30	1	32.20	32.00	0	2,702	0.00%
2018/03/14	1	31.10	0	0.00	31.00	1	2,677	0.04%
2018/03/09	0	0.00	1	30.95	30.90	-1	2,818	-0.04%
2018/03/08	1	30.65	0	0.00	30.65	1	2,895	0.03%
2018/03/06	0	0.00	1	31.65	31.60	-1	3,505	-0.03%
2018/03/05	1	32.00	0	0.00	32.00	1	3,547	0.03%
2018/03/01	0	0.00	1	31.10	31.10	-1	3,543	-0.03%
2018/02/02	1	30.55	1	30.85	30.50	0	3,749	0.00%
2018/02/01	1	30.50	0	0.00	30.45	1	4,126	0.02%
2018/01/30	1	30.55	0	0.00	30.25	1	4,319	0.02%
2018/01/26	1	30.90	1	30.80	30.90	0	4,342	0.00%
2018/01/25	1	31.30	0	0.00	31.10	1	4,329	0.02%
2018/01/22	1	32.10	1	32.10	32.10	0	4,289	0.00%
2018/01/18	11	32.26	11	32.19	31.85	0	4,188	0.00%
2018/01/17	8	33.64	4	34.10	32.15	4	4,078	0.10%
2018/01/16	102	34.13	114.4	34.23	34.80	-12.4	3,831	-0.32%	大買/大賣/
2018/01/15	1	31.50	0	0.00	31.65	1	3,533	0.03%
2018/01/08	0	0.00	1	31.90	31.00	-1	3,373	-0.03%
2018/01/05	1	30.50	0	0.00	30.80	1	3,286	0.03%
2018/01/04	1	31.00	3	31.77	30.80	-2	3,251	-0.06%
2018/01/03	5	31.10	5	31.40	31.35	0	3,194	0.00%
2018/01/02	0	0.00	7	30.06	30.30	-7	3,101	-0.23%