達方 (8163)-元大-台中券商分點個股進出

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
68.4
漲跌
▼0.6
漲幅
-0.87%
成交量
2,001張
產業
上市電腦週邊類股▲1.07%
481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－元大-台中券商分點個股進出

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

元大-台中券商分點個股進出
元大-台中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
2024/06/14	1	68.20	0	0.00	68.40	1	2,247	0.04%
2024/06/11	1	69.10	0	0.00	69.10	1	2,245	0.04%
2024/06/07	4	69.10	2	70.35	68.00	2	2,237	0.09%
2024/06/06	4	72.53	4	73.05	71.50	0	2,185	0.00%
2024/06/05	4	72.50	5	71.76	71.80	-1	2,178	-0.05%
2024/06/04	0	0.00	5	70.24	70.60	-5	2,161	-0.23%
2024/06/03	2	69.00	12	69.41	69.20	-10	2,207	-0.45%
2024/05/30	0	0.00	28	67.30	67.40	-28	2,748	-1.02%
2024/05/29	1	68.50	0	0.00	68.50	1	2,779	0.04%
2024/05/28	1	68.10	0	0.00	68.00	1	2,792	0.04%
2024/05/24	1	67.20	0	0.00	67.20	1	2,824	0.04%
2024/05/23	9	67.31	0	0.00	67.20	9	2,822	0.32%
2024/05/22	3	67.87	1	68.10	67.90	2	2,811	0.07%
2024/05/17	1	66.50	0	0.00	67.10	1	2,777	0.04%
2024/05/15	1	67.00	0	0.00	66.80	1	2,766	0.04%
2024/05/14	2	68.70	2	69.00	68.40	0	2,750	0.00%
2024/05/10	1	67.20	3	67.23	67.40	-2	2,717	-0.07%
2024/05/08	2	69.90	4	70.10	70.80	-2	2,634	-0.08%
2024/05/07	7	71.11	12	70.48	71.80	-5	2,569	-0.19%
2024/05/06	2	68.15	5	67.94	67.80	-3	2,411	-0.12%
2024/05/03	2	67.65	1	68.19	67.70	1	2,353	0.04%
2024/05/02	0	0.00	1	64.00	63.80	-1	2,237	-0.04%
2024/04/30	0	0.00	3	63.20	63.30	-3	2,234	-0.13%
2024/04/29	0	0.00	3	62.80	62.70	-3	2,222	-0.13%
2024/04/19	0	60.40	1	60.00	60.40	-1	2,206	-0.05%
2024/04/18	1	60.50	1	60.50	60.80	0	2,195	0.00%
2024/04/17	1	60.20	0	0.00	60.60	1	2,197	0.05%
2024/04/16	1	60.30	1	60.40	60.10	0	2,196	0.00%
2024/04/15	1	61.40	0	0.00	61.50	1	2,183	0.05%
2024/04/12	0	0.00	1	62.10	62.00	-1	2,221	-0.05%
2024/04/11	1	61.90	1	62.00	61.50	0	2,301	0.00%
2024/04/10	1	61.90	1	62.30	62.60	0	2,301	0.00%
2024/04/09	2	62.05	7	61.97	62.10	-5	2,312	-0.22%
2024/04/08	8	63.81	1	63.40	63.50	7	2,321	0.30%
2024/04/03	6	63.83	5	64.22	63.60	1	2,345	0.04%
2024/04/01	1	62.40	0	0.00	62.90	1	2,322	0.04%
2024/03/29	0	62.00	0	0.00	62.30	0	2,319	0.00%
2024/03/28	1	62.80	3	63.23	62.30	-2	2,320	-0.09%
2024/03/27	2	62.80	0	0.00	63.00	2	2,317	0.09%
2024/03/26	1	63.00	1	62.10	61.90	0	2,323	0.00%
2024/03/25	2	63.00	1	62.90	62.80	1	2,309	0.04%
2024/03/22	1	64.70	1	64.50	64.30	0	2,308	0.00%
2024/03/21	0	0.00	2	62.55	64.10	-2	2,289	-0.09%
2024/03/20	2	63.10	2	63.20	62.40	0	2,288	0.00%
2024/03/19	0.1	61.94	1	61.70	61.90	-0.9	2,245	-0.04%
2024/03/18	2	60.60	0	0.00	60.80	2	2,237	0.09%
2024/03/13	7	60.67	1	60.70	60.70	6	2,220	0.27%
2024/03/12	1	59.40	0	0.00	60.50	1	2,229	0.04%
2024/03/11	1.1	60.00	0	0.00	59.60	1.1	2,243	0.05%
2024/03/08	1	60.20	2	60.50	60.00	-1	2,235	-0.04%
2024/03/07	2	61.30	8	61.16	61.00	-6	2,216	-0.27%
2024/03/06	4	60.73	7	61.06	61.70	-3	2,159	-0.14%
2024/03/05	12	60.04	6	60.77	61.40	6	1,963	0.31%
2024/03/04	2	55.20	0	0.00	55.90	2	1,648	0.12%
2024/02/29	0	0.00	3	53.60	53.20	-3	1,593	-0.19%
2024/02/27	0	0.00	7	53.67	53.40	-7	1,576	-0.44%
2024/02/26	0	0.00	13	52.70	52.70	-13	1,585	-0.82%
2024/02/19	0	0.00	3	52.60	52.60	-3	1,748	-0.17%
2024/02/16	1	51.90	1	52.30	52.10	0	1,775	0.00%
2024/02/15	0	0.00	2	51.10	50.50	-2	1,788	-0.11%
2024/02/05	1	50.30	0	0.00	50.60	1	1,824	0.05%
2024/02/02	1	50.90	0	0.00	50.70	1	1,867	0.05%
2024/01/29	2	51.70	5	51.70	51.70	-3	2,257	-0.13%
2024/01/26	2	51.90	1	51.80	51.70	1	2,509	0.04%
2024/01/23	1	52.20	0	0.00	52.40	1	2,498	0.04%
2024/01/22	0	0.00	1	52.60	52.50	-1	2,489	-0.04%
2024/01/18	0	0.00	5	51.00	51.30	-5	2,479	-0.20%
2024/01/17	1	52.10	0	0.00	51.90	1	2,471	0.04%
2024/01/16	1	51.80	0	0.00	52.00	1	2,456	0.04%
2024/01/15	1	52.30	0	0.00	52.20	1	2,445	0.04%
2024/01/12	3	51.53	0	0.00	51.60	3	2,440	0.12%
2024/01/10	2	52.10	0	0.00	51.90	2	2,433	0.08%
2024/01/09	0	52.80	0	0.00	52.10	0	2,421	0.00%
2024/01/08	2	53.10	1	53.80	52.60	1	2,408	0.04%
2024/01/05	1	56.20	0	0.00	54.90	1	2,360	0.04%
2024/01/04	0	0.00	2	54.00	53.50	-2	2,267	-0.09%
2024/01/03	3	55.77	0.4	55.20	55.30	2.6	2,241	0.12%
2023/12/29	0	0.00	2	54.30	54.20	-2	2,162	-0.09%
2023/12/27	2	52.65	0	0.00	52.20	2	2,101	0.10%
2023/12/22	4	52.53	1	53.10	52.50	3	2,066	0.15%
2023/12/21	1	52.50	0	0.00	52.60	1	2,052	0.05%
2023/12/15	1	55.90	0	0.00	56.10	1	1,931	0.05%
2023/12/14	1	56.30	0	0.00	56.70	1	1,889	0.05%
2023/12/13	0	0.00	1	56.00	55.80	-1	1,859	-0.05%
2023/12/12	0	0.00	1	55.50	55.30	-1	1,830	-0.05%
2023/12/08	0	0.00	5	54.94	54.80	-5	1,799	-0.28%
2023/12/07	0	0.00	2	54.60	54.50	-2	1,785	-0.11%
2023/12/06	1	55.80	1	55.40	55.40	0	1,757	0.00%
2023/12/04	0	0.00	4	55.40	55.00	-4	1,687	-0.24%
2023/12/01	0	53.60	2	53.40	53.50	-2	1,625	-0.12%
2023/11/30	2.4	52.78	7	53.31	52.70	-4.6	1,593	-0.29%
2023/11/29	7	52.30	0	0.00	52.30	7	1,534	0.46%
2023/11/27	2	51.20	0	0.00	50.90	2	1,508	0.13%
2023/11/24	4	51.30	11	51.30	51.60	-7	1,497	-0.47%
2023/11/22	30	52.04	5	51.90	52.60	25	1,452	1.72%
2023/11/20	0	0.00	1	50.60	51.20	-1	1,361	-0.07%
2023/11/17	4	50.90	0	0.00	51.60	4	1,329	0.30%
2023/11/15	29	51.16	1	51.10	50.60	28	1,249	2.24%
2023/11/14	0	0.00	9	50.72	50.20	-9	1,211	-0.74%
2023/11/13	11	50.79	6	50.68	51.00	5	1,175	0.43%
2023/11/10	3	51.20	1	51.20	51.40	2	1,116	0.18%
2023/11/09	5	51.20	11	50.76	50.90	-6	1,063	-0.56%
2023/11/08	0	0.00	3	49.92	50.00	-3	974	-0.31%
2023/11/07	0	0.00	3	49.45	49.85	-3	936	-0.32%
2023/11/06	16	49.76	13	49.71	49.70	3	881	0.34%
2023/11/03	40	48.63	34	48.68	48.85	6	661	0.91%
2023/11/02	0	0.00	20	44.55	44.55	-20	411	-4.86%
2023/10/25	0	43.45	0	0.00	43.40	0	452	0.00%
2023/10/13	0	0.00	1	43.85	43.85	-1	493	-0.20%
2023/10/11	0	0.00	1	43.45	43.75	-1	512	-0.20%
2023/09/01	1	43.65	1	43.70	44.20	0	811	0.00%
2023/08/31	1	43.35	0	0.00	43.60	1	807	0.12%
2023/08/18	1	42.50	0	0.00	42.00	1	879	0.11%
2023/08/16	0	42.45	0	0.00	41.70	0	909	0.00%
2023/08/07	1	42.80	0	0.00	42.80	1	946	0.11%
2023/07/25	1	44.15	0	0.00	44.20	1	889	0.11%
2023/07/24	1	44.05	0	0.00	44.30	1	882	0.11%
2023/07/19	1	45.20	0	0.00	44.35	1	878	0.11%
2023/07/14	0	0.00	30	45.63	45.55	-30	876	-3.42%
2023/07/13	0	45.65	0	0.00	45.15	0	869	0.00%
2023/07/12	0	0.00	2	45.10	45.15	-2	858	-0.23%
2023/07/11	0	0.00	1	43.70	43.50	-1	840	-0.12%
2023/07/05	0	0.00	1	47.50	47.35	-1	824	-0.12%
2023/06/30	20	46.25	6	46.45	46.30	14	805	1.74%
2023/06/27	1	45.45	0	0.00	45.30	1	792	0.13%
2023/06/21	1	46.55	0	0.00	46.70	1	780	0.13%
2023/06/15	2	47.90	0	0.00	47.85	2	777	0.26%
2023/06/14	2	47.90	0	0.00	47.95	2	772	0.26%
2023/06/08	1	46.85	0	0.00	46.70	1	775	0.13%
2023/06/07	0	47.25	0	0.00	47.30	0	789	0.00%
2023/06/02	0	0.00	1	47.20	47.40	-1	965	-0.10%
2023/06/01	0	0.00	2	47.15	47.10	-2	959	-0.21%
2023/05/29	0	0.00	1	46.75	47.10	-1	950	-0.11%
2023/05/25	0	0.00	0	46.45	46.65	0	925	0.00%
2023/05/18	0	0.00	2	45.60	45.50	-2	872	-0.23%
2023/05/17	0	0.00	2	45.35	45.40	-2	864	-0.23%
2023/04/27	0	0.00	2	43.35	43.45	-2	931	-0.21%
2023/04/21	2	43.40	4	43.70	43.20	-2	924	-0.22%
2023/04/19	0	0.00	7	44.63	44.60	-7	911	-0.77%
2023/04/13	3	45.00	0	0.00	44.55	3	879	0.34%
2023/04/07	8	44.33	0	0.00	44.15	8	783	1.02%
2023/03/23	1	44.30	0	0.00	44.20	1	757	0.13%
2023/03/20	1	43.45	0	0.00	43.35	1	741	0.13%
2023/03/17	1	43.00	0	0.00	43.30	1	744	0.13%
2023/03/16	1	42.70	0	0.00	42.60	1	742	0.13%
2023/03/14	0	0.00	1	43.65	43.50	-1	740	-0.14%
2023/03/10	0	0.00	3	43.83	43.85	-3	726	-0.41%
2023/03/08	2	44.88	1	42.50	44.70	1	671	0.15%
2023/03/07	1	41.70	0	0.00	41.75	1	548	0.18%
2023/03/03	1	41.60	0	0.00	41.65	1	563	0.18%
2023/02/24	0	0.00	2	41.10	41.30	-2	548	-0.36%
2023/02/23	0	0.00	7	41.20	41.00	-7	542	-1.29%
2023/02/22	7	40.83	0	0.00	41.00	7	542	1.29%
2023/02/15	0	0.00	1	40.75	40.70	-1	548	-0.18%
2023/02/10	0	0.00	9	41.15	41.00	-9	547	-1.64%
2023/02/08	2	40.15	0	0.00	40.25	2	479	0.42%
2023/02/02	4	40.00	1	40.00	40.15	3	447	0.67%
2023/01/05	1	38.30	0	0.00	38.05	1	448	0.22%
2022/12/12	1	38.55	0	0.00	38.75	1	477	0.21%
2022/12/08	0	0.00	9	38.73	38.65	-9	493	-1.82%
2022/12/02	0	0.00	20	40.60	40.50	-20	485	-4.12%
2022/11/28	0	0.00	10	39.90	39.85	-10	455	-2.20%
2022/11/09	0	0.00	1	39.15	39.25	-1	440	-0.23%
2022/11/07	0	0.00	12	38.78	38.60	-12	442	-2.71%
2022/11/04	0	0.00	25	38.65	38.65	-25	449	-5.57%
2022/11/03	16	38.62	3	38.55	38.90	13	477	2.72%
2022/11/02	0	0.00	16	38.80	38.90	-16	479	-3.34%
2022/11/01	4	38.25	0	0.00	38.40	4	482	0.83%
2022/10/28	1	37.70	0	0.00	37.20	1	514	0.19%
2022/10/21	0	0.00	58	37.02	37.05	-58	524	-11.06%
2022/10/20	1	37.80	0	0.00	37.15	1	528	0.19%
2022/10/13	1	37.00	0	0.00	36.45	1	523	0.19%
2022/10/07	0	0.00	8	39.68	39.65	-8	516	-1.55%
2022/09/30	4	39.30	0	0.00	39.40	4	546	0.73%
2022/09/28	1	38.60	0	0.00	38.50	1	595	0.17%
2022/09/27	0	0.00	1	40.00	40.15	-1	606	-0.16%
2022/09/26	3	40.00	0	0.00	39.55	3	620	0.48%
2022/09/19	1	42.35	0	0.00	42.10	1	668	0.15%
2022/09/15	0	0.00	13	42.49	42.75	-13	683	-1.90%
2022/09/13	0	0.00	9	41.93	41.80	-9	675	-1.33%
2022/09/12	8	41.45	0	0.00	41.45	8	684	1.17%
2022/09/08	0	0.00	13	40.71	41.00	-13	688	-1.89%
2022/09/07	5	40.05	0	0.00	39.90	5	692	0.72%
2022/09/06	8	40.20	0	0.00	39.80	8	692	1.15%
2022/09/05	20	40.55	0	0.00	40.50	20	692	2.89%
2022/09/02	0	0.00	8	41.00	40.85	-8	697	-1.15%
2022/08/30	4	41.20	0	0.00	41.20	4	701	0.57%
2022/08/29	4	40.80	0	0.00	40.75	4	701	0.57%
2022/08/26	0	0.00	8	42.25	41.50	-8	700	-1.14%
2022/08/25	8	41.33	0	0.00	41.60	8	699	1.14%
2022/08/23	5	41.55	5	41.50	41.50	0	710	0.00%
2022/08/19	0	0.00	13	41.83	41.80	-13	706	-1.84%
2022/08/17	4	41.05	0	0.00	41.05	4	710	0.56%
2022/08/15	1	41.73	4	41.90	41.70	-3	724	-0.41%
2022/08/12	5	41.40	0	0.00	41.45	5	721	0.69%
2022/08/11	5	41.75	0	0.00	41.75	5	725	0.69%
2022/08/10	3	41.55	7	40.81	41.40	-4	723	-0.55%
2022/08/09	1	39.70	0	0.00	39.95	1	697	0.14%
2022/08/08	6	39.92	0	0.00	39.95	6	707	0.85%
2022/08/05	5	39.55	5	39.95	40.45	0	710	0.00%
2022/08/02	0	0.00	2	39.30	39.25	-2	738	-0.27%
2022/07/26	1	39.50	0	0.00	39.10	1	894	0.11%
2022/07/22	0	0.00	8	39.52	39.70	-8	914	-0.88%
2022/07/21	0	0.00	15	38.93	39.25	-15	941	-1.59%
2022/07/20	21	39.25	0	0.00	39.10	21	947	2.22%
2022/07/19	0	0.00	15	39.00	39.30	-15	971	-1.54%
2022/07/18	0	0.00	5	38.60	38.70	-5	977	-0.51%
2022/07/15	8	38.22	0	0.00	37.80	8	1,014	0.79%
2022/07/14	1	38.25	0	0.00	38.20	1	1,071	0.09%
2022/07/13	0	0.00	10	37.50	37.55	-10	1,105	-0.90%
2022/07/12	4	36.30	0	0.00	36.10	4	1,112	0.36%
2022/07/08	2	37.35	0	0.00	37.40	2	1,132	0.18%
2022/07/07	0	0.00	1	36.25	36.60	-1	1,128	-0.09%
2022/07/06	0.1	38.40	0	39.10	38.60	0.1	1,109	0.01%
2022/06/30	3	40.70	0	0.00	40.45	3	1,095	0.27%
2022/06/28	3	42.00	0	0.00	42.00	3	1,115	0.27%
2022/06/24	4	42.05	0	0.00	42.00	4	1,170	0.34%
2022/06/21	0	0.00	1	41.65	42.45	-1	1,202	-0.08%
2022/06/20	2	41.10	1	41.05	40.80	1	1,221	0.08%
2022/06/16	8	43.03	0	0.00	42.10	8	1,249	0.64%
2022/06/15	1	42.80	8	42.80	42.75	-7	1,284	-0.54%
2022/06/14	12	42.14	1	42.45	42.40	11	1,324	0.83%
2022/06/13	1	42.70	0	0.00	42.65	1	1,365	0.07%
2022/06/09	6	43.97	0	0.00	43.95	6	1,468	0.41%
2022/06/02	0	0.00	2	43.90	43.95	-2	1,691	-0.12%
2022/06/01	0	0.00	3	44.10	43.95	-3	1,713	-0.18%
2022/05/31	3	43.60	0	0.00	43.75	3	1,776	0.17%
2022/05/25	2	43.20	0	0.00	43.05	2	1,784	0.11%
2022/05/24	0	0.00	6	43.40	42.90	-6	1,798	-0.33%
2022/05/20	1	42.60	1	42.90	42.90	0	1,794	0.00%
2022/05/18	1	42.90	3	42.95	42.90	-2	1,785	-0.11%
2022/05/11	9	42.51	0	0.00	42.50	9	1,782	0.51%
2022/05/09	3	43.00	0	0.00	43.00	3	1,758	0.17%
2022/05/06	1	45.00	0	0.00	45.20	1	1,721	0.06%
2022/05/05	0	0.00	3	45.85	45.75	-3	1,706	-0.18%
2022/05/04	4	46.46	7	47.53	45.80	-3	1,685	-0.18%
2022/05/03	8	47.65	1	47.70	47.75	7	1,639	0.43%
2022/04/27	1.1	46.70	0	0.00	46.95	1.1	1,650	0.07%
2022/04/26	0	0.00	1	48.90	48.60	-1	1,630	-0.06%
2022/04/25	1	48.65	0	0.00	48.20	1	1,627	0.06%
2022/04/20	4	50.30	3	50.20	50.40	1	1,577	0.06%
2022/04/15	0	0.00	1	49.00	48.80	-1	1,523	-0.07%
2022/04/13	1	48.55	1	48.40	48.55	0	1,568	0.00%
2022/04/12	1	47.85	0	0.00	47.85	1	1,602	0.06%
2022/04/11	3	48.05	0	0.00	47.80	3	1,626	0.18%
2022/04/07	2	49.00	0	0.00	47.90	2	1,710	0.12%
2022/04/06	0	0.00	3	49.60	49.15	-3	1,868	-0.16%
2022/04/01	9	49.38	0	0.00	49.35	9	1,886	0.48%
2022/03/31	6	49.70	6	49.75	49.70	0	1,917	0.00%
2022/03/30	0	0.00	4	49.98	50.20	-4	1,983	-0.20%
2022/03/29	0	0.00	1	49.05	49.05	-1	1,947	-0.05%
2022/03/28	5	48.75	6	49.04	49.10	-1	1,958	-0.05%
2022/03/25	4	49.60	0	0.00	49.25	4	1,967	0.20%
2022/03/23	1	49.25	0	0.00	49.15	1	2,025	0.05%
2022/03/22	7	49.50	0	0.00	49.50	7	2,110	0.33%
2022/03/21	0	0.00	1	48.90	49.30	-1	2,122	-0.05%
2022/03/18	1	48.40	0	0.00	48.40	1	2,142	0.05%
2022/03/16	1	49.00	0	0.00	49.50	1	2,147	0.05%
2022/03/15	0	0.00	1	49.20	49.00	-1	2,170	-0.05%
2022/03/10	0	0.00	4	48.65	48.35	-4	2,323	-0.17%
2022/03/09	6	48.00	9	48.33	48.30	-3	2,435	-0.12%
2022/03/08	2	45.98	1	45.85	44.70	1	2,688	0.04%
2022/03/04	1	47.80	1	48.15	47.60	0	2,750	0.00%
2022/03/03	0	0.00	1	46.60	46.70	-1	2,736	-0.04%
2022/03/02	6	46.25	6	46.20	46.30	0	2,820	0.00%
2022/03/01	0	0.00	3	46.30	46.40	-3	2,866	-0.10%
2022/02/24	0	0.00	20	45.90	45.50	-20	3,275	-0.61%
2022/02/23	4	46.59	0	0.00	46.90	4	3,369	0.12%
2022/02/21	0	0.00	3	47.10	47.10	-3	3,374	-0.09%
2022/02/18	3	46.85	0	0.00	47.00	3	3,388	0.09%
2022/02/16	0	46.85	1	47.05	46.80	-1	3,403	-0.03%
2022/02/15	0	0.00	6	46.80	46.50	-6	3,402	-0.18%
2022/02/14	6	46.20	14	46.29	46.35	-8	3,413	-0.23%
2022/02/11	11	47.47	0	46.80	47.50	11	3,426	0.32%
2022/02/10	0	0.00	0.2	46.90	47.05	-0.2	3,416	-0.01%
2022/02/08	0	0.00	0.3	46.20	46.20	-0.3	3,420	-0.01%
2022/02/07	3	45.05	3	45.45	45.60	0	3,429	0.00%
2022/01/26	0.1	45.05	0	0.00	44.80	0.1	3,474	0.00%
2022/01/24	0	0.00	1	45.66	45.70	-1	3,491	-0.03%
2022/01/21	0	0.00	1	45.90	45.90	-1	3,479	-0.03%
2022/01/20	1	46.85	0	0.00	47.20	1	3,467	0.03%
2022/01/18	0	0.00	3	47.15	46.90	-3	3,458	-0.09%
2022/01/17	1	47.15	3	46.95	47.15	-2	3,453	-0.06%
2022/01/14	6	46.28	8	46.34	46.35	-2	3,450	-0.06%
2022/01/13	0.2	47.50	0	0.00	46.95	0.2	3,435	0.00%
2022/01/12	1	46.65	14	46.77	46.80	-13	3,438	-0.38%
2022/01/11	2	47.33	0	0.00	47.05	2	3,424	0.06%
2022/01/10	0	0.00	10	47.77	48.05	-10	3,397	-0.29%
2022/01/07	12	47.40	10	48.43	47.30	2	3,382	0.06%
2022/01/06	8	48.26	0	0.00	48.15	8	3,342	0.24%
2022/01/05	0	0.00	5.1	49.30	48.85	-5.1	3,313	-0.15%
2022/01/04	13	49.66	5	49.80	49.35	8	3,280	0.24%
2022/01/03	19	50.34	7.2	50.05	49.50	11.8	3,252	0.36%
2021/12/30	5	50.72	7	50.69	50.70	-2	3,209	-0.06%
2021/12/29	46.5	50.08	29	50.75	51.00	17.5	3,153	0.55%
2021/12/28	6	49.55	3	49.95	49.35	3	2,973	0.10%
2021/12/27	0	0.00	8	49.39	49.55	-8	2,955	-0.27%
2021/12/24	8	49.47	19	49.54	49.35	-11	2,929	-0.38%
2021/12/23	3	48.55	19	48.64	48.60	-16	2,836	-0.56%
2021/12/22	4	48.64	10	48.80	48.50	-6	2,834	-0.21%
2021/12/21	3	48.50	5	48.55	48.50	-2	2,823	-0.07%
2021/12/20	10	48.69	11	49.04	48.50	-1	2,804	-0.04%
2021/12/17	18	48.85	2	48.55	48.80	16	2,782	0.57%
2021/12/16	14	49.56	19.1	49.55	49.85	-5.1	2,709	-0.19%
2021/12/15	3	48.50	3	48.30	48.20	0	2,603	0.00%
2021/12/14	9.1	49.04	5	49.21	48.55	4.1	2,577	0.16%
2021/12/13	16	48.87	13	49.11	48.85	3	2,526	0.12%
2021/12/10	1	49.00	5	48.99	49.15	-4	2,501	-0.16%
2021/12/09	71	48.33	9	48.29	48.30	62	2,450	2.53%
2021/12/08	14	49.17	21	49.42	49.00	-7	2,383	-0.29%
2021/12/07	30	49.59	25	49.72	49.65	5	2,295	0.22%
2021/12/06	23	49.75	9	49.63	49.20	14	2,207	0.63%
2021/12/03	46	49.32	58	49.38	49.60	-12	2,123	-0.57%
2021/12/02	51	48.91	66	48.97	48.65	-15	1,971	-0.76%
2021/12/01	15	46.91	3	46.90	47.15	12	1,611	0.74%
2021/11/30	2	46.90	3	46.80	46.50	-1	1,580	-0.06%
2021/11/29	4	45.11	4	45.23	45.80	0	1,559	0.00%
2021/11/26	12	46.66	27	46.63	46.15	-15	1,518	-0.99%
2021/11/24	26	46.20	9	46.07	46.00	17	1,473	1.15%
2021/11/23	33	46.40	26	46.66	47.05	7	1,332	0.53%
2021/11/22	2	44.30	15	44.81	45.45	-13	1,066	-1.22%
2021/11/19	11	42.93	0	0.00	42.90	11	1,024	1.07%
2021/11/18	5	43.05	0	0.00	43.25	5	1,022	0.49%
2021/11/17	0	0.00	14	43.34	43.40	-14	1,043	-1.34%
2021/11/12	13	43.01	0	0.00	43.00	13	1,104	1.18%
2021/11/11	16	43.32	3	43.30	43.05	13	1,115	1.17%
2021/11/10	1	44.00	1	43.65	43.80	0	1,119	0.00%
2021/11/09	0	0.00	1	43.40	43.40	-1	1,114	-0.09%
2021/11/03	18	43.47	1	42.20	43.50	17	1,206	1.41%
2021/11/01	0	0.00	5	42.50	42.30	-5	1,180	-0.42%
2021/10/27	1	41.50	0	0.00	41.65	1	1,194	0.08%
2021/10/15	0	0.00	8	40.15	40.30	-8	1,384	-0.58%
2021/10/14	6	39.45	0	0.00	39.60	6	1,441	0.42%
2021/10/13	3	39.40	0	0.00	39.50	3	1,558	0.19%
2021/10/08	0	0.00	5	40.40	40.25	-5	1,643	-0.30%
2021/10/07	0	0.00	86	40.04	40.20	-86	1,668	-5.15%
2021/10/06	13	39.88	0	0.00	39.70	13	1,709	0.76%
2021/10/05	11	39.77	0	0.00	40.15	11	1,733	0.63%
2021/10/04	6	40.08	0	40.35	39.20	6	1,746	0.34%
2021/10/01	6	40.58	0	0.00	40.35	6	1,751	0.34%
2021/09/29	12	41.69	0	0.00	41.30	12	1,795	0.67%
2021/09/28	14	42.36	2	42.35	42.30	12	1,809	0.66%
2021/09/23	0	0.00	10	42.24	42.10	-10	1,866	-0.54%
2021/09/14	13	43.09	0	0.00	43.00	13	2,020	0.64%
2021/09/10	0	0.00	3	43.50	43.55	-3	2,045	-0.15%
2021/09/08	24	43.73	0	0.00	42.80	24	2,069	1.16%
2021/09/07	0	0.00	16	44.45	44.10	-16	2,073	-0.77%
2021/09/06	6	44.15	0	0.00	44.05	6	2,092	0.29%
2021/09/03	24	45.00	4	45.30	44.85	20	2,143	0.93%
2021/09/02	3	44.20	3	44.95	44.75	0	2,191	0.00%
2021/08/31	0	0.00	3	43.95	44.35	-3	2,153	-0.14%
2021/08/30	2	43.95	8	43.60	43.90	-6	2,128	-0.28%
2021/08/27	3	42.50	0	0.00	42.65	3	2,091	0.14%
2021/08/26	4	42.45	4	42.45	42.60	0	2,102	0.00%
2021/08/25	10	42.95	22	42.60	42.60	-12	2,121	-0.57%
2021/08/24	12	41.48	12	41.88	41.35	0	2,072	0.00%
2021/08/23	5	41.55	5	41.90	41.75	0	2,096	0.00%
2021/08/20	0	0.00	10	43.45	43.40	-10	2,107	-0.47%
2021/08/19	0	0.00	25	43.50	43.15	-25	2,115	-1.18%
2021/08/18	3	43.85	0	0.00	44.00	3	2,101	0.14%
2021/08/16	3	44.10	6	44.73	44.05	-3	2,086	-0.14%
2021/08/13	3	45.00	4	44.93	44.90	-1	2,080	-0.05%
2021/08/12	23	45.65	1	46.00	45.55	22	2,083	1.06%
2021/08/11	3	46.25	1	46.15	45.80	2	2,099	0.10%
2021/08/10	10	46.87	1	46.95	46.75	9	2,098	0.43%
2021/08/09	7	47.68	0	0.00	47.95	7	2,127	0.33%
2021/08/05	3	47.50	12	47.63	47.85	-9	2,189	-0.41%
2021/08/04	14	47.34	2	47.50	47.50	12	2,263	0.53%
2021/07/28	7	46.57	19	47.50	46.50	-12	2,525	-0.48%
2021/07/27	1	47.80	15	47.99	46.90	-14	2,579	-0.54%
2021/07/26	3	47.35	13.5	47.78	47.70	-10.5	2,606	-0.40%
2021/07/23	6	47.33	3	47.17	47.30	3	2,650	0.11%
2021/07/22	52	47.63	1	47.40	47.30	51	2,730	1.87%
2021/07/20	4	47.25	11	47.19	46.95	-7	2,865	-0.24%
2021/07/19	30	48.19	1	48.15	48.10	29	2,857	1.01%
2021/07/16	0	0.00	11	47.41	48.00	-11	2,843	-0.39%
2021/07/15	0	0.00	36	46.65	46.75	-36	2,853	-1.26%
2021/07/14	3	46.30	3	46.75	46.15	0	2,928	0.00%
2021/07/08	11	46.14	0	0.00	46.20	11	2,960	0.37%
2021/07/07	0	0.00	11	46.06	46.10	-11	3,009	-0.37%
2021/07/06	0	0.00	5	45.85	45.80	-5	3,018	-0.17%
2021/07/05	0	0.00	3	45.90	45.90	-3	3,086	-0.10%
2021/07/02	0	45.40	15	45.42	45.10	-15	3,166	-0.47%
2021/07/01	17	45.45	0	0.00	44.95	17	3,180	0.53%
2021/06/30	3	45.40	11	45.76	45.90	-8	3,178	-0.25%
2021/06/29	15	45.44	1	45.30	45.10	14	3,161	0.44%
2021/06/28	26	45.18	32	44.84	45.90	-6	3,144	-0.19%
2021/06/25	1	44.05	3	44.08	43.70	-2	3,085	-0.06%
2021/06/24	0	0.00	2	43.65	43.65	-2	3,118	-0.06%
2021/06/23	0	0.00	5	43.25	43.30	-5	3,118	-0.16%
2021/06/18	27	43.88	1	44.25	43.70	26	3,156	0.82%
2021/06/17	1	44.00	0	0.00	44.15	1	3,163	0.03%
2021/06/16	10	43.75	0	0.00	43.35	10	3,179	0.32%
2021/06/15	12	43.95	6	44.23	44.00	6	3,204	0.19%
2021/06/11	24	44.53	1	44.65	44.50	23	3,218	0.71%
2021/06/10	5	43.15	14	43.67	44.45	-9	3,320	-0.27%
2021/06/09	2	42.20	0	0.00	42.55	2	3,290	0.06%
2021/06/08	1	42.25	0	0.00	42.25	1	3,348	0.03%
2021/06/03	5	42.64	6	42.90	42.80	-1	3,562	-0.03%
2021/06/01	10	43.30	0	0.00	43.25	10	3,571	0.28%
2021/05/31	2	42.80	0	0.00	42.65	2	3,606	0.06%
2021/05/28	5	42.75	4	42.80	42.75	1	3,607	0.03%
2021/05/27	0	0.00	4	42.70	42.70	-4	3,626	-0.11%
2021/05/26	12	42.34	0	0.00	42.25	12	3,627	0.33%
2021/05/25	0	42.30	0	0.00	42.25	0	3,663	0.00%
2021/05/24	2	40.95	10	41.46	41.55	-8	3,690	-0.22%
2021/05/21	8	41.25	0	0.00	41.40	8	3,762	0.21%
2021/05/19	0	0.00	1	41.05	41.50	-1	3,820	-0.03%
2021/05/18	1	39.80	0	0.00	40.70	1	3,833	0.03%
2021/05/17	2	39.25	14	38.75	38.40	-12	3,824	-0.31%
2021/05/14	1.3	41.42	11	42.71	41.40	-9.7	3,785	-0.26%
2021/05/13	1.3	41.75	19	42.12	41.70	-17.7	3,741	-0.47%
2021/05/12	6.4	43.50	11	44.18	43.05	-4.6	3,675	-0.13%
2021/05/11	4.1	47.19	0	0.00	46.65	4.1	3,625	0.11%
2021/05/10	16	49.75	8	50.88	49.05	8	3,578	0.22%
2021/05/07	1	47.80	0	0.00	49.00	1	3,456	0.03%
2021/05/06	7	46.92	0	0.00	46.20	7	3,403	0.21%
2021/05/04	7	47.47	4	46.56	47.00	3	3,393	0.09%
2021/05/03	3	50.10	4.2	49.83	49.40	-1.2	3,329	-0.04%
2021/04/29	17	51.67	1	52.20	51.20	16	3,286	0.49%
2021/04/28	5	51.49	9	52.04	52.40	-4	3,255	-0.12%
2021/04/27	9.4	51.09	18	51.78	52.10	-8.6	3,221	-0.27%
2021/04/26	0	0.00	3	51.00	51.20	-3	3,112	-0.10%
2021/04/23	3	48.70	12	49.30	49.50	-9	3,069	-0.29%
2021/04/22	7.5	49.98	6	50.85	49.00	1.5	3,058	0.05%
2021/04/21	25	50.82	8	51.36	51.00	17	3,010	0.56%
2021/04/20	14	50.44	9	50.23	50.50	5	2,962	0.17%
2021/04/19	2	49.03	9	49.17	49.15	-7	2,948	-0.24%
2021/04/16	0	0.00	10	48.06	48.25	-10	2,934	-0.34%
2021/04/15	3	47.30	20	47.30	47.40	-17	2,928	-0.58%
2021/04/14	4.5	47.32	1	47.50	47.30	3.5	2,945	0.12%
2021/04/13	19.1	48.76	8	48.71	48.00	11.1	2,958	0.38%
2021/04/12	12	48.48	6	48.88	48.70	6	2,932	0.20%
2021/04/09	9	47.95	8	48.08	48.00	1	2,896	0.03%
2021/04/08	1	49.20	3	48.50	49.20	-2	2,818	-0.07%
2021/04/07	0	0.00	0.2	47.20	47.30	-0.2	2,724	-0.01%
2021/04/06	3	47.60	0	0.00	47.40	3	2,722	0.11%
2021/03/31	2	47.55	2	47.50	47.40	0	2,711	0.00%
2021/03/30	7	47.50	0	0.00	47.65	7	2,710	0.26%
2021/03/29	0	0.00	6	47.48	47.55	-6	2,695	-0.22%
2021/03/25	4	46.16	0	0.00	46.05	4	2,686	0.15%
2021/03/24	0	46.45	3	46.90	46.70	-3	2,687	-0.11%
2021/03/23	0	0.00	17	46.28	46.30	-17	2,685	-0.63%
2021/03/22	5.1	47.20	0	0.00	47.00	5.1	2,676	0.19%
2021/03/19	8	46.98	0	0.00	47.05	8	2,686	0.30%
2021/03/17	3	47.35	2	47.70	47.45	1	2,696	0.04%
2021/03/16	3	47.10	17	47.52	47.55	-14	2,723	-0.51%
2021/03/15	3	45.90	3	45.93	46.10	0	2,615	0.00%
2021/03/12	16	46.15	3	46.18	46.05	13	2,647	0.49%
2021/03/11	10	46.61	5	46.75	46.65	5	2,776	0.18%
2021/03/10	20	47.00	11	46.95	47.40	9	2,775	0.32%
2021/03/09	3	45.35	4	45.95	45.75	-1	2,732	-0.04%
2021/03/08	0	0.00	5	45.75	45.40	-5	2,724	-0.18%
2021/03/05	0	0.00	8	44.97	45.05	-8	2,746	-0.29%
2021/03/03	0	0.00	6	45.48	45.70	-6	2,737	-0.22%
2021/03/02	5	45.60	2	45.95	45.30	3	2,723	0.11%
2021/02/26	1	44.80	6	44.70	45.25	-5	2,714	-0.18%
2021/02/25	7	45.05	0	0.00	45.05	7	2,762	0.25%
2021/02/24	7	44.55	3	45.20	44.55	4	2,748	0.15%
2021/02/23	1	44.70	2	44.50	44.90	-1	2,747	-0.04%
2021/02/22	7	43.96	3	44.35	44.15	4	2,748	0.15%
2021/02/19	0	0.00	2	43.25	43.55	-2	2,722	-0.07%
2021/02/18	11	42.77	3	42.60	42.60	8	2,709	0.30%
2021/02/05	0	0.00	3	41.85	41.95	-3	2,731	-0.11%
2021/02/04	9	41.35	3	41.50	41.65	6	2,757	0.22%
2021/02/02	7	41.16	4	41.63	41.00	3	2,880	0.10%
2021/02/01	2	40.30	0	0.00	40.55	2	2,985	0.07%
2021/01/27	0	0.00	8	41.88	41.85	-8	3,066	-0.26%
2021/01/26	9	42.47	1	42.50	41.65	8	3,121	0.26%
2021/01/25	2	41.93	0	0.00	42.00	2	3,093	0.06%
2021/01/21	2	41.08	0	0.00	41.15	2	3,093	0.06%
2021/01/19	1	43.30	0	0.00	43.05	1	3,055	0.03%
2021/01/18	1	43.10	0	0.00	43.05	1	3,073	0.03%
2021/01/15	0	0.00	2	44.10	44.10	-2	3,052	-0.07%
2021/01/14	0	0.00	2	45.10	44.95	-2	3,040	-0.07%
2021/01/13	6	44.39	2	44.35	44.50	4	2,993	0.13%
2021/01/12	2	44.38	0	0.00	44.25	2	2,974	0.07%
2021/01/11	0	0.00	7	44.44	44.80	-7	2,933	-0.24%
2021/01/08	0	0.00	3	44.25	43.75	-3	2,910	-0.10%
2021/01/07	0	0.00	4	44.35	44.05	-4	2,898	-0.14%
2021/01/05	0	0.00	6	43.68	44.55	-6	2,817	-0.21%
2021/01/04	0	0.00	5	43.35	43.60	-5	2,789	-0.18%
2020/12/31	1	43.20	5	43.40	43.35	-4	2,778	-0.14%
2020/12/30	0	0.00	12	43.30	43.20	-12	2,770	-0.43%
2020/12/29	9	43.00	3	43.12	42.85	6	2,763	0.22%
2020/12/28	8	43.14	0	0.00	43.40	8	2,749	0.29%
2020/12/25	10	43.10	0	0.00	43.00	10	2,737	0.37%
2020/12/24	4	43.34	0	0.00	43.15	4	2,735	0.15%
2020/12/22	2	43.25	0	0.00	42.10	2	2,736	0.07%
2020/12/17	7	42.86	2	43.05	42.85	5	2,738	0.18%
2020/12/15	1	44.70	1	43.15	43.15	0	2,734	0.00%
2020/12/14	3	44.57	0	0.00	44.70	3	2,708	0.11%
2020/12/11	14	43.67	16	43.87	43.75	-2	2,696	-0.07%
2020/12/10	3	45.05	8	45.43	44.70	-5	2,658	-0.19%
2020/12/09	5	46.80	0	0.00	46.00	5	2,599	0.19%
2020/12/08	2	45.75	1	46.35	45.75	1	2,577	0.04%
2020/12/07	33	47.04	26	46.97	46.70	7	2,543	0.28%
2020/12/04	2	44.58	7	44.28	45.40	-5	2,382	-0.21%
2020/12/03	0	0.00	3	44.40	43.85	-3	2,345	-0.13%
2020/12/02	0	0.00	6	44.03	43.60	-6	2,418	-0.25%
2020/12/01	2	43.15	1	43.35	43.80	1	2,532	0.04%
2020/11/30	6	43.26	5	43.10	43.35	1	2,690	0.04%
2020/11/26	6	42.63	5	42.95	42.40	1	2,714	0.04%
2020/11/25	11	42.92	0	0.00	42.55	11	2,843	0.39%
2020/11/24	6	43.20	5	43.45	43.40	1	2,814	0.04%
2020/11/23	0	0.00	10	42.93	42.90	-10	2,741	-0.36%
2020/11/20	7	42.09	6	42.63	42.50	1	2,711	0.04%
2020/11/19	5	42.72	9	42.89	42.50	-4	2,680	-0.15%
2020/11/18	15	42.20	7	42.21	41.95	8	2,605	0.31%
2020/11/16	2	41.70	20	42.00	41.75	-18	2,666	-0.67%
2020/11/13	0	0.00	10	41.80	41.75	-10	2,744	-0.36%
2020/11/12	10	41.75	0	0.00	41.45	10	2,788	0.36%
2020/11/11	5	42.50	39	42.32	42.25	-34	2,796	-1.22%
2020/11/10	0	0.00	11	42.20	42.00	-11	2,788	-0.39%
2020/11/09	21	41.90	22	42.57	41.70	-1	2,744	-0.04%
2020/11/06	11	41.65	14	41.54	41.85	-3	2,629	-0.11%
2020/11/05	4	40.65	4	40.93	40.75	0	2,578	0.00%
2020/11/04	1	40.50	2	40.38	40.55	-1	2,605	-0.04%
2020/11/03	1	40.80	11	40.75	40.50	-10	2,676	-0.37%
2020/11/02	0	0.00	10	39.49	39.75	-10	2,768	-0.36%
2020/10/30	6	40.21	6	40.37	39.55	0	2,871	0.00%
2020/10/29	7	39.74	0	0.00	39.95	7	2,875	0.24%
2020/10/28	28	39.95	4	40.05	39.95	24	2,879	0.83%
2020/10/27	20	40.37	55	40.38	40.30	-35	2,864	-1.22%
2020/10/26	2	40.00	10	40.00	40.15	-8	2,841	-0.28%
2020/10/23	3	39.48	10	39.45	39.45	-7	2,813	-0.25%
2020/10/22	10	38.80	7	39.06	38.80	3	2,851	0.11%
2020/10/21	15	39.45	0	0.00	39.25	15	2,855	0.53%
2020/10/20	0	0.00	30	39.30	39.35	-30	2,899	-1.03%
2020/10/19	23	39.45	12	39.51	39.30	11	2,917	0.38%
2020/10/16	11	38.75	1	39.35	38.75	10	2,885	0.35%
2020/10/15	1	39.00	20	39.01	38.85	-19	2,895	-0.66%
2020/10/13	0	0.00	10	38.70	38.85	-10	2,930	-0.34%
2020/10/07	8	38.45	0	0.00	38.40	8	3,132	0.26%
2020/10/05	0	0.00	1	37.95	38.10	-1	3,219	-0.03%
2020/09/29	5	37.55	3	37.95	37.50	2	3,416	0.06%
2020/09/28	0	0.00	11	37.46	37.35	-11	3,503	-0.31%
2020/09/25	12	36.85	0	0.00	37.05	12	3,597	0.33%
2020/09/24	3	37.83	2	37.85	37.75	1	3,600	0.03%
2020/09/22	27	38.78	0	0.00	39.00	27	3,622	0.75%
2020/09/21	1	39.50	3	39.57	39.25	-2	3,616	-0.06%
2020/09/18	2	40.18	0	0.00	39.95	2	3,611	0.06%
2020/09/17	8	40.00	0	0.00	39.80	8	3,603	0.22%
2020/09/16	8	39.70	0	0.00	39.60	8	3,610	0.22%
2020/09/15	19	40.01	0	0.00	39.80	19	3,606	0.53%
2020/09/14	0	0.00	4	39.89	39.80	-4	3,626	-0.11%
2020/09/11	9	39.50	6	39.90	39.15	3	3,630	0.08%
2020/09/10	2	40.85	0	0.00	40.15	2	3,598	0.06%
2020/09/09	9	40.38	10	40.57	40.35	-1	3,577	-0.03%
2020/09/08	17	40.75	15	40.40	40.20	2	3,557	0.06%
2020/09/07	42	42.15	13	41.69	41.60	29	3,515	0.82%
2020/09/04	28	42.05	6	42.12	42.70	22	3,435	0.64%
2020/09/03	26	41.83	14	41.89	41.90	12	3,382	0.35%
2020/09/01	3	39.97	0	0.00	40.30	3	3,240	0.09%
2020/08/31	1	40.35	5	40.37	40.45	-4	3,253	-0.12%
2020/08/27	3	38.92	1	38.85	38.55	2	3,153	0.06%
2020/08/21	1	37.70	0	0.00	38.15	1	3,150	0.03%
2020/08/20	22	38.79	43	37.50	37.30	-21	3,144	-0.67%
2020/08/19	23.4	40.63	0	0.00	39.55	23.4	3,058	0.77%
2020/08/18	0.3	40.10	1	39.90	40.10	-0.7	2,961	-0.02%
2020/08/17	1	39.60	1	39.70	39.35	0	2,871	0.00%
2020/08/12	1	38.95	0	0.00	38.85	1	2,743	0.04%
2020/08/11	2	39.20	0	0.00	39.15	2	2,715	0.07%
2020/08/07	0	0.00	5	38.87	39.25	-5	2,659	-0.19%
2020/08/06	8	38.90	3	39.23	38.70	5	2,595	0.19%
2020/08/04	0	0.00	3	36.68	36.50	-3	2,386	-0.13%
2020/08/03	1	36.50	1	36.45	36.10	0	2,385	0.00%
2020/07/28	1	35.35	0	0.00	34.25	1	2,427	0.04%
2020/07/24	0	0.00	1	36.80	36.65	-1	2,409	-0.04%
2020/07/22	0	0.00	1	37.70	37.60	-1	2,412	-0.04%
2020/07/16	3	38.38	0	0.00	38.00	3	2,412	0.12%
2020/07/15	0	0.00	1	37.55	37.30	-1	2,293	-0.04%
2020/07/14	0	0.00	10	38.30	37.65	-10	2,279	-0.44%
2020/07/13	10	37.73	1	38.00	38.30	9	2,248	0.40%
2020/07/10	2	37.58	11	37.65	37.35	-9	2,257	-0.40%
2020/07/07	1	40.90	40	40.91	40.10	-39	2,056	-1.90%
2020/07/06	52	40.34	7	40.21	40.35	45	2,010	2.24%
2020/07/03	15	39.00	10	39.11	39.10	5	1,973	0.25%
2020/07/02	10	38.63	0	0.00	38.95	10	1,972	0.51%
2020/07/01	0	0.00	21	37.96	38.20	-21	1,942	-1.08%
2020/06/30	20	37.93	0	0.00	37.85	20	1,944	1.03%
2020/06/24	1.3	38.05	0	0.00	38.00	1.3	1,931	0.07%
2020/06/23	1	37.90	20	37.90	37.80	-19	1,948	-0.98%
2020/06/22	2	37.70	10	37.76	37.70	-8	1,949	-0.41%
2020/06/19	2	38.18	19	38.07	37.70	-17	1,968	-0.86%
2020/06/18	1	37.45	0	0.00	37.65	1	1,963	0.05%
2020/06/16	1	37.40	0	0.00	37.50	1	1,981	0.05%
2020/06/12	20	37.25	0	0.00	37.50	20	2,057	0.97%
2020/06/11	4	38.49	2	38.35	38.20	2	2,092	0.10%
2020/06/10	1	39.10	1	38.95	38.85	0	2,073	0.00%
2020/06/08	29	38.90	39	39.09	38.65	-10	2,085	-0.48%
2020/06/05	35	38.49	0	0.00	38.80	35	2,038	1.72%
2020/06/04	2	37.53	1	37.60	37.60	1	1,977	0.05%
2020/06/03	2	37.18	1	37.20	37.25	1	1,981	0.05%
2020/05/29	0	0.00	4	36.15	35.90	-4	1,944	-0.21%
2020/05/28	1	36.15	1	36.15	36.15	0	1,946	0.00%
2020/05/25	2	35.60	0	0.00	36.10	2	1,953	0.10%
2020/05/21	1	36.60	3	36.80	36.70	-2	1,972	-0.10%
2020/05/15	1	35.80	0	0.00	35.80	1	2,001	0.05%
2020/05/14	2	36.50	0	0.00	36.20	2	1,997	0.10%
2020/05/11	6	37.12	0	0.00	37.25	6	1,964	0.31%
2020/05/08	0	0.00	6	37.99	38.00	-6	1,929	-0.31%
2020/05/06	2	37.50	0	0.00	37.30	2	1,921	0.10%
2020/05/05	1	37.85	8	37.66	37.50	-7	1,920	-0.36%
2020/05/04	1	36.45	0	0.00	36.50	1	1,899	0.05%
2020/04/29	0	0.00	9	36.84	36.95	-9	1,895	-0.47%
2020/04/28	3	36.30	2	37.00	36.90	1	1,899	0.05%
2020/04/27	0	0.00	1	36.20	36.15	-1	1,898	-0.05%
2020/04/23	1	36.10	0	0.00	35.85	1	1,893	0.05%
2020/04/22	0	0.00	1	35.20	35.40	-1	1,892	-0.05%
2020/04/21	1	34.50	5	34.80	34.35	-4	1,881	-0.21%
2020/04/16	0	0.00	1	35.40	35.25	-1	1,874	-0.05%
2020/04/15	6	35.68	8	35.57	35.20	-2	1,867	-0.11%
2020/04/09	1	33.50	1	34.10	33.90	0	2,067	0.00%
2020/04/08	5	33.70	0	0.00	33.50	5	2,052	0.24%
2020/04/01	2	30.25	0	0.00	30.35	2	2,111	0.09%
2020/03/26	0	0.00	1	29.45	29.80	-1	2,147	-0.05%
2020/03/23	0	0.00	1	27.55	27.65	-1	2,309	-0.04%
2020/03/20	1	27.10	10	28.25	28.40	-9	2,326	-0.39%
2020/03/17	4	29.14	0	0.00	28.65	4	2,324	0.17%
2020/03/16	1	28.40	2	29.28	28.50	-1	2,293	-0.04%
2020/03/13	1	28.70	2	28.60	29.25	-1	2,295	-0.04%
2020/03/12	3	32.68	2	32.75	31.60	1	2,293	0.04%
2020/03/10	1	34.95	0	0.00	35.55	1	2,327	0.04%
2020/03/09	2	36.25	0	0.00	35.90	2	2,368	0.08%
2020/03/03	0	0.00	2	37.98	37.70	-2	2,373	-0.08%
2020/03/02	1	37.90	0	0.00	37.40	1	2,369	0.04%
2020/02/27	5	38.45	0	0.00	37.75	5	2,381	0.21%
2020/02/26	1	38.95	0	0.00	38.70	1	2,367	0.04%
2020/02/25	1	39.40	6	38.63	39.40	-5	2,350	-0.21%
2020/02/24	10	38.70	0	0.00	38.70	10	2,328	0.43%
2020/02/19	0	0.00	7	39.29	39.20	-7	2,312	-0.30%
2020/02/18	2	39.05	0	0.00	38.95	2	2,309	0.09%
2020/02/14	0	0.00	5	38.65	38.70	-5	2,292	-0.22%
2020/02/13	1	38.55	0	0.00	38.25	1	2,292	0.04%
2020/02/11	2	38.10	1	37.95	37.95	1	2,304	0.04%
2020/02/10	2	37.03	0	0.00	37.00	2	2,313	0.09%
2020/02/07	0	0.00	3	37.57	37.50	-3	2,319	-0.13%
2020/02/04	0	0.00	1	38.50	38.70	-1	2,318	-0.04%
2020/02/03	5	36.21	0	0.00	37.10	5	2,340	0.21%
2020/01/31	2	38.78	0	0.00	38.50	2	2,324	0.09%
2020/01/17	7	42.80	1	42.80	42.65	6	2,289	0.26%
2020/01/16	1	42.80	5	43.25	42.80	-4	2,304	-0.17%
2020/01/15	1	43.30	1	43.35	42.85	0	2,295	0.00%
2020/01/14	0	0.00	1	43.00	43.40	-1	2,302	-0.04%
2020/01/13	1	42.55	0	0.00	42.35	1	2,339	0.04%
2020/01/07	2	43.95	2.5	44.30	43.15	-0.5	2,344	-0.02%
2020/01/06	1	44.40	2	43.83	44.00	-1	2,279	-0.04%
2020/01/03	43	45.00	45	44.96	44.30	-2	2,241	-0.09%
2019/12/31	0	0.00	1	44.40	44.05	-1	2,082	-0.05%
2019/12/30	1	44.70	3	44.47	44.65	-2	2,044	-0.10%
2019/12/27	5	42.85	2	43.00	42.95	3	1,944	0.15%
2019/12/26	0	0.00	1	43.30	42.75	-1	1,943	-0.05%
2019/12/25	2	43.10	0	0.00	42.90	2	2,025	0.10%
2019/12/24	4	42.70	1	43.15	42.90	3	2,020	0.15%
2019/12/23	0	0.00	14	42.35	42.15	-14	2,006	-0.70%
2019/12/20	49	44.81	48	44.68	43.35	1	1,974	0.05%
2019/12/19	3	43.50	0	0.00	43.95	3	1,810	0.17%
2019/12/18	0	0.00	1	43.15	43.85	-1	1,777	-0.06%
2019/12/16	1	43.20	3	43.13	43.40	-2	1,719	-0.12%
2019/12/13	0	0.00	2	42.75	42.50	-2	1,681	-0.12%
2019/12/12	0	0.00	6	42.40	42.30	-6	1,649	-0.36%
2019/12/11	0	0.00	1	42.20	42.30	-1	1,612	-0.06%
2019/12/10	2	41.63	1	41.50	42.10	1	1,579	0.06%
2019/12/09	11	42.38	0	0.00	41.70	11	1,550	0.71%
2019/12/06	6	41.28	2	41.33	41.65	4	1,494	0.27%
2019/12/05	0	0.00	2	40.40	40.25	-2	1,436	-0.14%
2019/12/04	3	40.68	4	40.81	40.40	-1	1,471	-0.07%
2019/12/03	0	0.00	1	40.55	40.15	-1	1,441	-0.07%
2019/11/28	1	39.80	1	40.30	39.80	0	1,418	0.00%
2019/11/26	2	39.70	6	39.86	39.85	-4	1,468	-0.27%
2019/11/21	2	38.80	0	0.00	38.80	2	1,460	0.14%
2019/11/15	2	38.80	0	0.00	38.85	2	1,482	0.13%
2019/11/13	1	39.30	1	39.70	39.30	0	1,499	0.00%
2019/11/12	1	38.75	0	0.00	38.95	1	1,504	0.07%
2019/11/07	5	39.60	0	0.00	39.50	5	1,522	0.33%
2019/11/04	0	0.00	1	40.00	40.10	-1	1,518	-0.07%
2019/11/01	2	40.10	0	0.00	40.10	2	1,513	0.13%
2019/10/31	3	39.75	2	40.45	40.90	1	1,505	0.07%
2019/10/29	1	40.00	8	40.45	40.00	-7	1,458	-0.48%
2019/10/24	0	0.00	1	41.50	41.60	-1	1,460	-0.07%
2019/10/22	0	0.00	2	41.38	41.35	-2	1,441	-0.14%
2019/10/21	16	41.17	8	41.38	41.35	8	1,426	0.56%
2019/10/09	1	39.95	0	0.00	39.10	1	1,358	0.07%
2019/10/04	2	39.80	0	0.00	39.80	2	1,377	0.15%
2019/10/01	2	40.70	2	40.90	40.90	0	1,644	0.00%
2019/09/23	1	39.70	0	0.00	39.85	1	1,670	0.06%
2019/09/16	2	39.15	0	0.00	39.15	2	1,746	0.11%
2019/09/09	0	0.00	1	39.60	39.65	-1	1,939	-0.05%
2019/09/06	2	40.65	4	40.60	40.60	-2	1,926	-0.10%
2019/08/30	7	42.20	2	42.35	41.40	5	1,962	0.25%
2019/08/14	1	40.85	1	41.05	40.85	0	1,973	0.00%
2019/08/13	1	40.10	1	40.50	40.35	0	1,957	0.00%
2019/08/12	0	0.00	2	39.65	40.00	-2	1,965	-0.10%
2019/08/06	1	38.25	0	0.00	39.45	1	1,996	0.05%
2019/08/02	1	40.25	0	0.00	40.25	1	2,051	0.05%
2019/07/30	2	42.60	2	42.28	41.70	0	2,092	0.00%
2019/07/25	2	41.85	0	0.00	42.00	2	2,094	0.10%
2019/07/18	0	0.00	1	41.55	40.95	-1	2,274	-0.04%
2019/07/10	0	0.00	1	42.10	42.00	-1	3,090	-0.03%
2019/07/09	6	42.19	2	41.90	41.80	4	3,143	0.13%
2019/07/08	1	46.30	4	46.31	46.50	-3	3,069	-0.10%
2019/07/05	1	46.15	2	46.13	46.00	-1	3,050	-0.03%
2019/07/04	1	46.05	3	46.20	46.05	-2	3,035	-0.07%
2019/06/26	3	44.05	0	0.00	44.00	3	3,467	0.09%
2019/06/20	1	44.55	0	0.00	44.60	1	3,710	0.03%
2019/06/18	3	44.47	22	44.36	43.90	-19	3,689	-0.52%
2019/06/17	24	43.74	0	0.00	44.20	24	3,652	0.66%
2019/06/13	2	42.30	0	0.00	42.30	2	3,633	0.06%
2019/05/31	0	0.00	2	43.15	43.35	-2	3,918	-0.05%
2019/05/30	2	42.90	0	0.00	42.90	2	4,058	0.05%
2019/05/16	1	44.10	0	0.00	43.80	1	4,877	0.02%
2019/05/15	1	44.70	2	45.18	45.40	-1	4,949	-0.02%
2019/05/13	1	44.50	1	46.30	44.30	0	5,210	0.00%
2019/05/09	1	46.70	1	47.65	46.30	0	5,301	0.00%
2019/05/06	1	46.85	1	46.85	46.65	0	5,445	0.00%
2019/05/02	0	0.00	1	47.90	48.05	-1	5,454	-0.02%
2019/04/29	5	47.47	1	49.25	47.00	4	5,443	0.07%
2019/04/26	10	49.70	0	0.00	49.35	10	5,378	0.19%
2019/04/25	2	50.40	1	50.20	50.40	1	5,380	0.02%
2019/04/24	0	0.00	1	51.50	50.40	-1	5,410	-0.02%
2019/04/23	1	51.00	2	50.60	51.00	-1	5,414	-0.02%
2019/04/22	1	50.30	1	51.50	50.40	0	5,390	0.00%
2019/04/19	0	0.00	1	51.20	51.50	-1	5,344	-0.02%
2019/04/18	7	55.21	8	52.70	51.90	-1	5,217	-0.02%
2019/04/17	4	52.03	1	52.10	52.10	3	4,912	0.06%
2019/04/16	1	51.00	6	51.20	51.20	-5	4,821	-0.10%
2019/04/15	1	51.80	30	51.98	50.80	-29	4,788	-0.61%
2019/04/12	30	50.97	2	50.75	51.20	28	4,768	0.59%
2019/04/10	0	0.00	2	50.55	50.80	-2	4,659	-0.04%
2019/04/09	4	50.83	0	0.00	50.40	4	4,635	0.09%
2019/04/08	11	50.10	1	50.30	49.60	10	4,577	0.22%
2019/04/03	0	0.00	3	49.20	49.90	-3	4,572	-0.07%
2019/04/02	0	0.00	4	49.30	49.20	-4	4,554	-0.09%
2019/04/01	0	0.00	1	50.20	49.55	-1	4,514	-0.02%
2019/03/29	4	51.05	4.3	51.35	51.00	-0.3	4,422	-0.01%
2019/03/28	2	50.35	1	49.75	50.20	1	4,217	0.02%
2019/03/27	3	48.75	1	48.45	49.10	2	4,070	0.05%
2019/03/26	6	48.03	0	0.00	47.95	6	4,058	0.15%
2019/03/22	0	0.00	2	48.90	48.85	-2	4,131	-0.05%
2019/03/14	4	48.41	6	48.57	48.20	-2	4,347	-0.05%
2019/03/13	3	47.25	7	47.45	47.35	-4	4,420	-0.09%
2019/03/12	0	0.00	3	48.40	48.45	-3	4,427	-0.07%
2019/03/11	2	48.95	0	0.00	48.60	2	4,576	0.04%
2019/03/06	1	49.45	1	49.60	49.40	0	5,198	0.00%
2019/03/05	2	49.75	1	49.70	49.40	1	5,330	0.02%
2019/03/04	4	49.48	1	48.95	49.95	3	5,322	0.06%
2019/02/27	9	47.26	14	47.23	48.60	-5	5,299	-0.09%
2019/02/26	4	49.11	7	49.01	48.30	-3	5,304	-0.06%
2019/02/25	2	49.60	5	49.63	49.65	-3	5,363	-0.06%
2019/02/22	1	49.70	3	49.38	49.25	-2	5,642	-0.04%
2019/02/20	10	49.92	11	49.35	49.45	-1	6,090	-0.02%
2019/02/19	1	47.80	0	0.00	48.20	1	6,410	0.02%
2019/02/18	3	47.37	6	47.28	47.00	-3	6,365	-0.05%
2019/02/15	1	46.55	0	0.00	46.30	1	6,500	0.02%
2019/02/14	2	47.00	0	0.00	46.90	2	6,474	0.03%
2019/02/13	3	46.72	3	47.32	47.50	0	6,440	0.00%
2019/02/12	3	46.60	4	47.59	46.30	-1	6,335	-0.02%
2019/02/11	18	45.58	14	45.81	46.15	4	6,297	0.06%
2019/01/30	7	44.26	2	43.95	43.90	5	6,298	0.08%
2019/01/29	3	44.07	1	44.30	43.90	2	6,405	0.03%
2019/01/28	6	43.98	3	43.90	43.85	3	6,408	0.05%
2019/01/25	4	42.84	2	43.13	42.65	2	6,668	0.03%
2019/01/24	0	0.00	3	42.80	42.25	-3	6,838	-0.04%
2019/01/23	2	41.65	2	42.05	42.30	0	6,947	0.00%
2019/01/18	2	41.68	3	41.95	42.05	-1	7,145	-0.01%
2019/01/17	0	0.00	2	42.55	41.45	-2	7,253	-0.03%
2019/01/16	2	42.35	1	42.30	42.50	1	7,284	0.01%
2019/01/15	1	41.40	1	41.75	42.00	0	7,408	0.00%
2019/01/14	2	41.05	0	0.00	41.30	2	7,474	0.03%
2019/01/11	0	0.00	2	41.13	40.85	-2	7,575	-0.03%
2019/01/10	2	40.98	2	40.90	40.80	0	7,608	0.00%
2019/01/09	21	42.14	22	42.12	41.50	-1	7,678	-0.01%
2019/01/08	3	39.32	5	39.57	39.80	-2	7,699	-0.03%
2019/01/04	1	37.25	0	0.00	37.70	1	8,013	0.01%
2019/01/03	1	39.40	1	38.50	38.50	0	8,106	0.00%
2019/01/02	0	0.00	6	39.27	38.90	-6	8,227	-0.07%
2018/12/27	4	40.00	4	39.68	39.35	0	8,678	0.00%
2018/12/25	1	38.85	0	0.00	39.15	1	8,747	0.01%
2018/12/21	3	39.32	0	0.00	40.10	3	8,977	0.03%
2018/12/20	2	39.15	3	40.43	39.25	-1	9,028	-0.01%
2018/12/18	6	41.49	3	41.43	41.15	3	9,120	0.03%
2018/12/17	0	0.00	5	42.47	42.35	-5	9,208	-0.05%
2018/12/14	0	0.00	1	42.15	43.40	-1	9,231	-0.01%
2018/12/12	4	42.38	6	42.35	42.15	-2	9,320	-0.02%
2018/12/11	1	41.20	0	0.00	41.20	1	9,419	0.01%
2018/12/10	1	40.80	0	0.00	41.00	1	9,549	0.01%
2018/12/07	0	0.00	4	42.25	42.40	-4	9,581	-0.04%
2018/12/06	6	41.12	5	40.60	41.35	1	9,661	0.01%
2018/12/05	2	43.70	1	44.15	43.70	1	9,644	0.01%
2018/12/04	4	45.78	2	46.05	45.30	2	9,765	0.02%
2018/12/03	11	46.09	10	46.29	46.00	1	9,903	0.01%
2018/11/30	6	43.66	3	43.82	42.85	3	9,702	0.03%
2018/11/29	4	43.25	4	44.10	42.60	0	9,660	0.00%
2018/11/28	4	42.86	9	43.00	43.35	-5	9,822	-0.05%
2018/11/27	1	41.95	2	41.73	42.70	-1	10,097	-0.01%
2018/11/26	2	41.73	2	41.68	41.90	0	10,169	0.00%
2018/11/23	3	41.23	3	41.73	40.95	0	10,650	0.00%
2018/11/22	4	43.14	3	43.22	42.20	1	11,237	0.01%
2018/11/21	46	44.04	84	43.93	43.45	-38	11,316	-0.34%
2018/11/20	43	42.86	39	42.89	42.85	4	11,248	0.04%
2018/11/19	113	43.25	86	42.60	43.35	27	11,244	0.24%	大買/
2018/11/16	43	39.80	54	41.05	42.45	-11	10,913	-0.10%
2018/11/15	34	38.31	40	38.45	38.60	-6	10,502	-0.06%
2018/11/14	97	38.11	71	38.06	38.15	26	10,558	0.25%
2018/11/13	2	35.05	1	36.10	36.30	1	10,537	0.01%
2018/11/12	4	36.43	3	36.43	36.50	1	10,744	0.01%
2018/11/09	1	37.80	0	0.00	37.90	1	10,946	0.01%
2018/11/08	1	37.70	2	38.50	37.60	-1	11,142	-0.01%
2018/11/07	1	38.30	0	0.00	38.20	1	11,387	0.01%
2018/11/06	2	37.73	2	38.48	36.55	0	11,635	0.00%
2018/11/05	3	38.45	1	38.30	38.30	2	11,813	0.02%
2018/11/02	4	39.85	5	39.89	38.50	-1	12,206	-0.01%
2018/11/01	13	37.85	9	38.28	38.00	4	12,109	0.03%
2018/10/31	65	35.85	68	35.74	35.60	-3	12,270	-0.02%
2018/10/30	2	33.43	2	33.75	33.80	0	12,463	0.00%
2018/10/29	5	34.97	4	34.74	34.90	1	12,819	0.01%
2018/10/26	1	34.70	0	0.00	34.35	1	13,108	0.01%
2018/10/25	8	34.64	6	34.36	34.30	2	13,319	0.02%
2018/10/24	7	37.79	7	37.26	37.20	0	13,823	0.00%
2018/10/23	7	38.26	6	38.60	37.20	1	14,375	0.01%
2018/10/22	1	37.30	2	38.10	38.20	-1	14,660	-0.01%
2018/10/19	1	35.80	1	35.45	36.25	0	14,996	0.00%
2018/10/18	5	38.32	5	38.22	38.20	0	15,189	0.00%
2018/10/17	3	39.27	3	39.07	37.95	0	15,515	0.00%
2018/10/16	5	38.94	6	38.92	38.70	-1	15,752	-0.01%
2018/10/15	2	38.40	2	38.25	38.10	0	16,077	0.00%
2018/10/12	62	37.94	62	38.17	38.00	0	16,424	0.00%
2018/10/11	1	36.00	3	36.12	35.65	-2	16,551	-0.01%
2018/10/09	4	39.66	1	39.75	39.60	3	16,632	0.02%
2018/10/08	4	39.39	3	39.25	38.70	1	16,608	0.01%
2018/10/05	3	40.92	3	42.65	40.55	0	16,636	0.00%
2018/10/04	1	44.65	0	0.00	44.50	1	16,728	0.01%
2018/10/03	2	45.60	1	45.80	44.85	1	16,756	0.01%
2018/10/02	4	45.95	5	45.93	45.45	-1	16,880	-0.01%
2018/10/01	0	0.00	2	45.10	45.50	-2	16,997	-0.01%
2018/09/28	1	45.00	3	45.05	44.70	-2	17,123	-0.01%
2018/09/27	2	45.33	1	44.60	44.55	1	17,100	0.01%
2018/09/26	5	46.89	1	47.70	46.65	4	17,279	0.02%
2018/09/25	3	47.20	2	47.10	47.15	1	17,431	0.01%
2018/09/21	3	46.98	3	47.28	47.45	0	17,599	0.00%
2018/09/20	5	46.35	4	46.00	46.30	1	17,626	0.01%
2018/09/19	6	47.13	3	47.20	45.90	3	17,739	0.02%
2018/09/18	4	47.10	3	47.15	46.20	1	18,029	0.01%
2018/09/17	13	47.82	13	48.56	47.50	0	18,147	0.00%
2018/09/14	7	46.76	8	47.01	47.20	-1	18,202	-0.01%
2018/09/13	5	47.17	6	47.04	45.30	-1	18,300	-0.01%
2018/09/12	9	46.52	7	46.46	46.20	2	18,486	0.01%
2018/09/11	4	48.35	3	48.18	47.95	1	18,890	0.01%
2018/09/10	4	47.51	6	47.86	46.90	-2	19,253	-0.01%
2018/09/07	8	48.55	6	48.16	48.00	2	19,522	0.01%
2018/09/06	1	51.80	1	52.40	51.40	0	19,801	0.00%
2018/09/05	2	52.25	4	52.35	51.70	-2	20,055	-0.01%
2018/09/04	6	52.47	4	52.53	52.50	2	20,382	0.01%
2018/09/03	6	53.87	5	54.96	53.20	1	20,383	0.00%
2018/08/31	8	58.58	6	59.10	59.10	2	20,235	0.01%
2018/08/30	15	58.73	13	58.84	59.50	2	20,644	0.01%
2018/08/29	6	58.20	6	57.37	58.60	0	20,528	0.00%
2018/08/28	3	54.33	2	54.25	53.70	1	20,044	0.00%
2018/08/27	5	52.80	3	52.67	53.60	2	20,136	0.01%
2018/08/24	2	50.95	2	51.10	51.20	0	20,142	0.00%
2018/08/23	1	51.10	1	51.00	50.90	0	20,315	0.00%
2018/08/22	0	0.00	2	53.30	52.80	-2	20,443	-0.01%
2018/08/21	1	53.20	1	53.70	53.30	0	20,954	0.00%
2018/08/20	1	52.60	3	52.37	53.10	-2	21,048	-0.01%
2018/08/17	3.3	53.31	4	53.33	51.70	-0.7	21,292	0.00%
2018/08/16	6	52.40	7	52.51	53.00	-1	21,414	0.00%
2018/08/15	5	51.50	5	51.84	50.90	0	21,712	0.00%
2018/08/14	6	53.22	3	54.67	53.00	3	21,833	0.01%
2018/08/13	13	52.50	14	52.19	53.00	-1	21,720	0.00%
2018/08/10	6	55.17	3	55.40	54.70	3	21,906	0.01%
2018/08/09	1	56.50	2	55.60	57.20	-1	22,026	0.00%
2018/08/08	22	55.91	4	56.45	54.00	18	21,777	0.08%
2018/08/07	5	56.58	4	57.00	57.00	1	21,945	0.00%
2018/08/06	0	0.00	2	56.35	56.10	-2	21,671	-0.01%
2018/08/03	5	53.76	8	54.06	55.10	-3	21,681	-0.01%
2018/08/02	6	53.38	3	52.37	52.60	3	21,360	0.01%
2018/08/01	4	55.40	5	55.98	56.30	-1	21,195	0.00%
2018/07/31	8	56.14	5	55.72	55.00	3	21,293	0.01%
2018/07/30	6	58.97	8	57.90	56.90	-2	21,006	-0.01%
2018/07/27	11	63.80	9	62.06	63.20	2	20,592	0.01%
2018/07/26	9	61.23	7	60.76	59.50	2	20,199	0.01%
2018/07/25	87	59.00	89	59.14	60.50	-2	19,772	-0.01%
2018/07/24	17	59.10	16	59.89	59.30	1	19,543	0.01%
2018/07/23	12	57.53	12	57.28	58.40	0	19,192	0.00%
2018/07/20	4	59.88	2	63.65	57.50	2	18,857	0.01%
2018/07/19	6	63.32	6.1	63.11	62.50	-0.1	18,399	0.00%
2018/07/18	13	66.83	7	68.21	63.10	6	17,954	0.03%
2018/07/17	12	70.48	8	71.14	70.10	4	17,612	0.02%
2018/07/16	10	77.16	12	76.30	74.00	-2	17,421	-0.01%
2018/07/13	18	80.11	18	78.98	77.40	0	17,352	0.00%
2018/07/12	16	76.63	15	76.97	79.60	1	17,118	0.01%
2018/07/11	2	74.00	2	74.70	74.10	0	16,907	0.00%
2018/07/10	4	74.53	2	74.30	75.40	2	16,942	0.01%
2018/07/09	3	75.47	2	74.90	74.70	1	16,812	0.01%
2018/07/06	1	69.10	2	71.05	71.20	-1	16,621	-0.01%
2018/07/05	0	0.00	1	78.70	74.30	-1	16,436	-0.01%
2018/07/04	3	80.13	3	78.10	78.00	0	16,343	0.00%
2018/07/03	6	82.93	6	81.07	80.30	0	16,062	0.00%
2018/07/02	4	83.45	3	83.03	82.00	1	15,824	0.01%
2018/06/29	18	80.76	19	81.11	81.00	-1	15,564	-0.01%
2018/06/28	3	80.67	5	79.74	79.50	-2	15,407	-0.01%
2018/06/27	24	84.23	29	84.25	81.70	-5	15,197	-0.03%
2018/06/26	20	81.39	20	82.09	83.80	0	14,811	0.00%
2018/06/25	19	81.39	17	79.61	79.00	2	14,555	0.01%
2018/06/22	22	83.18	27	83.23	82.00	-5	14,376	-0.03%
2018/06/21	17	86.39	10	86.03	84.80	7	14,108	0.05%
2018/06/20	28	87.17	29	85.04	83.90	-1	13,863	-0.01%
2018/06/19	27	90.65	30	89.60	92.50	-3	13,401	-0.02%
2018/06/15	10	88.40	12	87.83	86.20	-2	12,909	-0.02%
2018/06/14	34	86.76	36	86.95	88.40	-2	12,439	-0.02%
2018/06/13	28	82.96	29	82.83	82.50	-1	11,881	-0.01%
2018/06/12	41	83.72	47	82.59	81.40	-6	11,487	-0.05%
2018/06/11	26	78.14	18.3	78.66	81.20	7.7	10,989	0.07%
2018/06/08	17	73.35	26	74.16	73.90	-9	10,619	-0.08%
2018/06/07	38	72.57	23	72.50	72.10	15	10,315	0.15%
2018/06/06	7	69.30	8	69.85	71.10	-1	9,695	-0.01%
2018/06/05	5	65.86	20	64.20	64.70	-15	9,274	-0.16%
2018/06/04	26	68.35	17.1	68.38	67.00	8.9	9,060	0.10%
2018/06/01	7	65.20	12	64.90	68.40	-5	8,759	-0.06%
2018/05/31	13	69.12	7	66.26	63.50	6	8,530	0.07%
2018/05/30	4	66.45	11	66.48	67.60	-7	8,298	-0.08%
2018/05/29	26	68.59	45	67.09	68.00	-19	8,049	-0.24%
2018/05/28	4	65.10	2	65.10	66.10	2	7,484	0.03%
2018/05/25	20	58.57	10	58.56	60.10	10	7,226	0.14%
2018/05/24	4	54.48	5	54.70	54.70	-1	6,818	-0.01%
2018/05/23	23	51.91	17	51.45	53.60	6	6,462	0.09%
2018/05/22	7	50.37	6	50.20	50.00	1	5,898	0.02%
2018/05/21	37	46.66	44	47.63	48.60	-7	5,531	-0.13%
2018/05/18	32	48.12	35	47.42	47.30	-3	5,303	-0.06%
2018/05/17	59	47.50	63	48.00	48.70	-4	4,741	-0.08%
2018/05/16	17	47.75	11	47.47	47.00	6	4,302	0.14%
2018/05/15	30	47.51	14	47.71	48.40	16	4,095	0.39%
2018/05/14	2	44.75	0	0.00	45.00	2	3,717	0.05%
2018/05/11	8	40.48	4	39.83	40.95	4	3,612	0.11%
2018/05/10	0	0.00	3	37.32	37.25	-3	3,268	-0.09%
2018/05/09	9	37.02	9	37.18	37.80	0	3,153	0.00%
2018/05/08	17	37.07	23	36.85	37.10	-6	2,984	-0.20%
2018/05/07	1	34.90	16	35.57	36.70	-15	2,594	-0.58%
2018/05/04	5	34.01	8	34.00	33.40	-3	2,251	-0.13%
2018/05/03	1	32.35	3	32.20	32.35	-2	2,047	-0.10%
2018/05/02	0	0.00	1	31.80	31.60	-1	2,001	-0.05%
2018/04/26	0	0.00	1	30.50	30.30	-1	1,923	-0.05%
2018/04/25	1	30.90	0	0.00	30.90	1	1,963	0.05%
2018/04/24	2	30.90	0	0.00	31.20	2	2,061	0.10%
2018/04/20	1	31.95	2	31.98	31.90	-1	2,552	-0.04%
2018/04/19	0	0.00	2	33.25	32.75	-2	2,532	-0.08%
2018/04/18	4	32.30	0	0.00	32.45	4	2,504	0.16%
2018/04/17	1	32.75	0	0.00	31.80	1	2,501	0.04%
2018/04/16	1	32.90	0	0.00	33.30	1	2,483	0.04%
2018/04/13	14	32.66	11	32.25	31.55	3	2,435	0.12%
2018/04/03	0	0.00	1	30.60	30.90	-1	2,640	-0.04%
2018/04/02	10	30.80	0	0.00	30.80	10	2,670	0.37%
2018/03/27	5	31.05	2	31.80	31.65	3	2,814	0.11%
2018/03/23	0	0.00	72	29.10	30.45	-72	2,788	-2.58%
2018/03/19	1	32.30	0	0.00	32.00	1	2,702	0.04%
2018/03/16	2	31.15	0	0.00	31.60	2	2,672	0.07%
2018/03/15	0	0.00	1	31.05	31.45	-1	2,674	-0.04%
2018/03/08	0	0.00	8	30.90	30.65	-8	2,895	-0.28%
2018/03/05	82	32.30	1	32.55	32.00	81	3,547	2.28%
2018/03/02	0	0.00	2	31.28	30.90	-2	3,477	-0.06%
2018/03/01	0	0.00	1	30.80	31.10	-1	3,543	-0.03%
2018/02/09	1	27.60	1	27.70	28.50	0	3,653	0.00%
2018/02/06	4	28.61	3	28.60	28.20	1	3,731	0.03%
2018/01/31	1	30.55	3	30.30	30.55	-2	4,292	-0.05%
2018/01/30	1	30.50	10	30.35	30.25	-9	4,319	-0.21%
2018/01/29	1	30.80	5	30.75	30.85	-4	4,307	-0.09%
2018/01/26	0	0.00	15	30.87	30.90	-15	4,342	-0.35%
2018/01/25	1	31.70	6	31.23	31.10	-5	4,329	-0.12%
2018/01/23	0	0.00	10	31.53	31.50	-10	4,310	-0.23%
2018/01/22	0	0.00	4	31.93	32.10	-4	4,289	-0.09%
2018/01/19	5	31.64	6	31.25	31.25	-1	4,246	-0.02%
2018/01/18	2	32.65	0	0.00	31.85	2	4,188	0.05%
2018/01/17	18	33.22	3	33.28	32.15	15	4,078	0.37%
2018/01/16	30	33.88	6	34.42	34.80	24	3,831	0.63%
2018/01/11	3	31.62	0	0.00	32.00	3	3,509	0.09%
2018/01/10	10	32.50	10	31.40	31.30	0	3,474	0.00%
2018/01/09	0	0.00	1	31.80	31.90	-1	3,420	-0.03%
2018/01/08	5	32.10	9	31.74	31.00	-4	3,373	-0.12%
2018/01/04	10	31.90	1	31.15	30.80	9	3,251	0.28%
2018/01/03	2	30.80	0	0.00	31.35	2	3,194	0.06%