達方 (8163)-元大-竹山券商分點個股進出

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
49.2
漲跌
▼1.1
漲幅
-2.19%
成交量
15,473張
產業
上市電腦週邊類股
483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-竹山券商分點個股進出

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-竹山券商分點個股進出
元大-竹山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
2024/11/22	25	50.32	23	50.93	49.20	2	996	0.20%
2024/11/21	1	50.30	3	48.97	50.30	-2	744	-0.27%
2024/11/11	2	46.75	2	46.40	46.75	0	613	0.00%
2024/11/08	2	46.33	0	0.00	45.50	2	607	0.33%
2024/11/05	1	47.65	0	0.00	46.70	1	607	0.16%
2024/11/04	2	49.25	3	49.82	49.00	-1	608	-0.16%
2024/10/30	0	0.00	1	48.50	48.60	-1	597	-0.17%
2024/10/29	0.1	49.25	0	0.00	49.05	0.1	602	0.02%
2024/10/17	1	49.90	0	0.00	50.40	1	696	0.14%
2024/10/16	0	0.00	1	50.50	50.50	-1	703	-0.14%
2024/10/08	2.2	48.82	0	0.00	48.35	2.2	708	0.31%
2024/09/27	10	50.10	0	0.00	50.30	10	966	1.04%
2024/09/20	1	49.95	1	50.30	50.40	0	1,122	0.00%
2024/09/09	0.2	49.40	0	0.00	50.70	0.2	1,282	0.02%
2024/08/22	1	52.20	0	0.00	52.20	1	1,717	0.06%
2024/08/20	0	0.00	1	53.60	53.20	-1	1,738	-0.06%
2024/08/19	2	52.40	1	53.10	52.60	1	1,754	0.06%
2024/08/16	1	53.20	1	53.80	53.10	0	1,784	0.00%
2024/08/15	1	53.20	1	53.60	53.10	0	1,796	0.00%
2024/08/12	0	0.00	1	52.10	52.10	-1	1,849	-0.05%
2024/08/08	2.1	51.48	0	0.00	50.60	2.1	1,898	0.11%
2024/08/07	0	0.00	2	52.30	52.90	-2	1,916	-0.10%
2024/07/22	0	0.00	2	56.60	56.20	-2	2,342	-0.09%
2024/07/18	0	0.00	4	58.93	58.90	-4	2,324	-0.17%
2024/07/17	1	59.60	0	0.00	59.10	1	2,320	0.04%
2024/07/12	1	59.70	0	0.00	60.00	1	2,329	0.04%
2024/07/08	3	60.30	0	0.00	60.60	3	2,346	0.13%
2024/07/04	7.1	62.72	0	0.00	61.50	7.1	2,314	0.31%
2024/06/28	1	69.00	0	0.00	68.90	1	2,130	0.05%
2024/06/27	0	0.00	2	70.50	69.60	-2	2,121	-0.09%
2024/06/26	2	71.70	2	72.00	71.40	0	2,109	0.00%
2024/06/24	3	70.90	3	70.70	70.60	0	2,090	0.00%
2024/06/21	5	69.94	3	70.33	70.70	2	2,093	0.10%
2024/06/20	1	69.30	1	69.90	69.90	0	2,113	0.00%
2024/06/19	1	69.20	3	69.77	69.50	-2	2,150	-0.09%
2024/06/14	1	68.40	0	0.00	68.40	1	2,247	0.04%
2024/06/12	2	68.00	0	0.00	68.90	2	2,245	0.09%
2024/06/07	4	68.18	0	0.00	68.00	4	2,237	0.18%
2024/06/06	1	73.30	3	72.23	71.50	-2	2,185	-0.09%
2024/06/05	2	71.45	5	72.62	71.80	-3	2,178	-0.14%
2024/06/04	1	69.50	2	70.70	70.60	-1	2,161	-0.05%
2024/06/03	3	69.27	0	0.00	69.20	3	2,207	0.14%
2024/05/31	0	0.00	2	67.80	68.00	-2	2,431	-0.08%
2024/05/30	0	0.00	2	67.30	67.40	-2	2,748	-0.07%
2024/05/29	5	68.42	0	0.00	68.50	5	2,779	0.18%
2024/05/28	0	0.00	3	67.97	68.00	-3	2,792	-0.11%
2024/05/24	0	67.20	0	0.00	67.20	0	2,824	0.00%
2024/05/22	2	67.80	1	68.20	67.90	1	2,811	0.04%
2024/05/17	0.5	66.90	0	0.00	67.10	0.5	2,777	0.02%
2024/05/15	0.5	67.10	0	0.00	66.80	0.5	2,766	0.02%
2024/05/14	0	0.00	0.5	68.50	68.40	-0.5	2,750	-0.02%
2024/05/10	0.2	66.90	0	0.00	67.40	0.2	2,717	0.01%
2024/05/09	0.9	68.83	0	0.00	67.90	0.9	2,676	0.03%
2024/05/08	0.4	70.50	0	0.00	70.80	0.4	2,634	0.02%
2024/05/07	2	70.60	1	71.80	71.80	1	2,569	0.04%
2024/05/06	1	68.10	1	67.60	67.80	0	2,411	0.00%
2024/05/03	1	69.10	10	66.91	67.70	-9	2,353	-0.38%
2024/05/02	0	0.00	2	63.35	63.80	-2	2,237	-0.09%
2024/04/29	0	0.00	3	62.60	62.70	-3	2,222	-0.13%
2024/04/24	9	61.50	0	0.00	61.70	9	2,209	0.41%
2024/04/23	0	0.00	1	61.00	61.30	-1	2,215	-0.05%
2024/04/22	1	59.90	2	60.20	59.80	-1	2,211	-0.05%
2024/04/19	1	60.10	12	59.87	60.40	-11	2,206	-0.50%
2024/04/18	10	60.46	0	0.00	60.80	10	2,195	0.46%
2024/04/17	4	60.50	0	0.00	60.60	4	2,197	0.18%
2024/04/16	2	60.30	8	60.71	60.10	-6	2,196	-0.27%
2024/04/15	0	0.00	1	61.60	61.50	-1	2,183	-0.05%
2024/04/12	8	62.40	4	62.40	62.00	4	2,221	0.18%
2024/04/11	3	61.60	0	0.00	61.50	3	2,301	0.13%
2024/04/10	1	62.20	1	62.20	62.60	0	2,301	0.00%
2024/04/09	1	62.10	0	0.00	62.10	1	2,312	0.04%
2024/04/08	0	63.90	0	0.00	63.50	0	2,321	0.00%
2024/04/03	0	0.00	2	63.70	63.60	-2	2,345	-0.09%
2024/04/02	1	62.80	1	62.90	63.00	0	2,325	0.00%
2024/04/01	1	63.00	0	0.00	62.90	1	2,322	0.04%
2024/03/28	2	62.60	0	0.00	62.30	2	2,320	0.09%
2024/03/27	0	0.00	1	63.20	63.00	-1	2,317	-0.04%
2024/03/26	0	0.00	1	63.20	61.90	-1	2,323	-0.04%
2024/03/25	1	62.60	0	0.00	62.80	1	2,309	0.04%
2024/03/22	0	64.10	1	64.40	64.30	-1	2,308	-0.04%
2024/03/21	1	62.80	0	0.00	64.10	1	2,289	0.04%
2024/03/20	0	0.00	2	63.60	62.40	-2	2,288	-0.09%
2024/03/19	0	0.00	2	61.70	61.90	-2	2,245	-0.09%
2024/03/18	1	60.50	0	0.00	60.80	1	2,237	0.04%
2024/03/13	0	0.00	1	61.00	60.70	-1	2,220	-0.05%
2024/03/12	0	0.00	4	60.08	60.50	-4	2,229	-0.18%
2024/03/11	1	60.00	2.5	59.84	59.60	-1.5	2,243	-0.07%
2024/03/08	4	60.53	4	61.43	60.00	0	2,235	0.00%
2024/03/07	1	60.90	1	61.80	61.00	0	2,216	0.00%
2024/03/06	4.5	60.82	3	60.67	61.70	1.5	2,159	0.07%
2024/03/05	0	0.00	10	59.20	61.40	-10	1,963	-0.51%
2024/03/01	1	54.40	1	54.10	54.40	0	1,616	0.00%
2024/02/29	1	53.40	1	54.00	53.20	0	1,593	0.00%
2024/02/27	0	0.00	3	53.53	53.40	-3	1,576	-0.19%
2024/02/21	0	0.00	1	52.60	52.50	-1	1,686	-0.06%
2024/02/16	0	0.00	0.3	52.00	52.10	-0.3	1,775	-0.02%
2024/02/02	0	0.00	5	51.20	50.70	-5	1,867	-0.27%
2024/01/30	3	51.37	0	0.00	51.00	3	2,045	0.15%
2024/01/25	1	51.70	0	0.00	51.50	1	2,513	0.04%
2024/01/24	3	52.87	1	53.20	52.50	2	2,513	0.08%
2024/01/23	3	52.53	0	0.00	52.40	3	2,498	0.12%
2024/01/16	0	0.00	1	51.90	52.00	-1	2,456	-0.04%
2024/01/09	1	52.10	0	0.00	52.10	1	2,421	0.04%
2024/01/08	2	52.85	0	0.00	52.60	2	2,408	0.08%
2024/01/05	0	0.00	2	55.90	54.90	-2	2,360	-0.08%
2024/01/04	2	53.90	0	0.00	53.50	2	2,267	0.09%
2024/01/03	0	0.00	4	55.30	55.30	-4	2,241	-0.18%
2024/01/02	0	0.00	1	54.80	55.60	-1	2,210	-0.05%
2023/12/28	0	0.00	1	52.90	53.10	-1	2,121	-0.05%
2023/12/27	1	52.20	0	0.00	52.20	1	2,101	0.05%
2023/12/26	0	0.00	10	52.35	52.20	-10	2,092	-0.48%
2023/12/22	10	52.50	0	0.00	52.50	10	2,066	0.48%
2023/12/19	1	52.60	8	53.13	53.00	-7	2,003	-0.35%
2023/12/18	0	0.00	8	54.40	54.40	-8	1,960	-0.41%
2023/12/15	0	56.20	0	0.00	56.10	0	1,931	0.00%
2023/12/14	0	0.00	1	56.70	56.70	-1	1,889	-0.05%
2023/12/07	3	54.53	0	0.00	54.50	3	1,785	0.17%
2023/12/06	1	55.40	0	0.00	55.40	1	1,757	0.06%
2023/12/05	0	0.00	1	55.00	54.80	-1	1,714	-0.06%
2023/12/04	1	55.10	3	54.43	55.00	-2	1,687	-0.12%
2023/12/01	0	0.00	8	53.35	53.50	-8	1,625	-0.49%
2023/11/30	2	52.50	3	53.10	52.70	-1	1,593	-0.06%
2023/11/29	16	52.24	1	52.60	52.30	15	1,534	0.98%
2023/11/28	0	0.00	2	52.05	52.10	-2	1,527	-0.13%
2023/11/27	1	50.90	1	51.10	50.90	0	1,508	0.00%
2023/11/22	0	0.00	3	51.63	52.60	-3	1,452	-0.21%
2023/11/21	1	51.00	1	51.50	51.10	0	1,379	0.00%
2023/11/20	3	51.00	1	51.10	51.20	2	1,361	0.15%
2023/11/17	3	51.27	8	51.71	51.60	-5	1,329	-0.38%
2023/11/14	3	50.43	1	51.50	50.20	2	1,211	0.17%
2023/11/13	1	50.80	0	0.00	51.00	1	1,175	0.09%
2023/11/10	0	0.00	1	51.30	51.40	-1	1,116	-0.09%
2023/11/09	10	51.03	12	50.97	50.90	-2	1,063	-0.19%
2023/11/07	1	49.30	1	49.90	49.85	0	936	0.00%
2023/11/06	2	49.95	2	49.83	49.70	0	881	0.00%
2023/11/03	3	48.83	15	48.32	48.85	-12	661	-1.81%
2023/11/02	0	0.00	1	44.50	44.55	-1	411	-0.24%
2023/11/01	0	0.00	8	44.00	44.25	-8	428	-1.87%
2023/10/31	1	43.35	1	43.85	43.40	0	422	0.00%
2023/10/30	0	0.00	5	43.45	43.45	-5	429	-1.16%
2023/10/19	0.2	42.80	0	0.00	42.60	0.2	483	0.04%
2023/10/18	0.1	42.90	0	0.00	44.00	0.1	481	0.02%
2023/10/17	1	43.20	0	0.00	43.05	1	475	0.21%
2023/09/26	1	42.80	0	0.00	42.70	1	695	0.14%
2023/09/15	1	43.70	1	44.15	43.70	0	763	0.00%
2023/09/08	1	43.05	0	0.00	43.30	1	780	0.13%
2023/09/07	1	43.65	0	0.00	43.65	1	794	0.13%
2023/09/05	1	43.70	0	0.00	43.80	1	796	0.13%
2023/09/01	0	0.00	1	44.20	44.20	-1	811	-0.12%
2023/08/31	0	0.00	2	43.33	43.60	-2	807	-0.25%
2023/08/30	0	0.00	1	42.70	42.85	-1	807	-0.12%
2023/08/28	2.1	41.90	0	0.00	41.80	2.1	828	0.25%
2023/08/25	0	0.00	6	42.48	42.50	-6	835	-0.72%
2023/08/21	0	0.00	1	42.40	42.80	-1	876	-0.11%
2023/08/18	0	0.00	1	42.45	42.00	-1	879	-0.11%
2023/08/17	1	42.00	0	0.00	42.00	1	895	0.11%
2023/08/14	0	0.00	0.2	41.60	41.75	-0.2	931	-0.02%
2023/08/08	1	43.00	0	0.00	42.95	1	949	0.11%
2023/08/07	1	41.55	1	42.20	42.80	0	946	0.00%
2023/08/04	0.2	43.74	0	0.00	43.80	0.2	924	0.02%
2023/08/02	2	43.50	1	44.15	43.20	1	922	0.11%
2023/07/18	1	45.25	0	0.00	45.50	1	881	0.11%
2023/07/17	0	0.00	4	46.00	46.00	-4	880	-0.45%
2023/07/12	1	45.10	1	44.65	45.15	0	858	0.00%
2023/07/11	1	43.50	0	0.00	43.50	1	840	0.12%
2023/07/10	6	46.20	5	46.00	46.00	1	821	0.12%
2023/07/07	1	47.00	0	0.00	46.75	1	810	0.12%
2023/07/06	0	0.00	1	47.70	47.40	-1	800	-0.12%
2023/06/29	2	45.90	1	45.95	46.70	1	803	0.12%
2023/06/26	1	46.00	0	0.00	46.00	1	786	0.13%
2023/06/21	1	47.00	0	0.00	46.70	1	780	0.13%
2023/06/19	2	47.35	1	47.50	47.35	1	781	0.13%
2023/06/15	2	48.05	0	0.00	47.85	2	777	0.26%
2023/06/08	2	46.98	0	0.00	46.70	2	775	0.26%
2023/06/07	0	0.00	1	47.35	47.30	-1	789	-0.13%
2023/06/02	0	0.00	1	47.40	47.40	-1	965	-0.10%
2023/05/29	0	0.00	2	46.98	47.10	-2	950	-0.21%
2023/05/26	2	46.15	1	46.10	46.35	1	938	0.11%
2023/05/25	0	0.00	1	46.00	46.65	-1	925	-0.11%
2023/05/24	0	0.00	2	46.83	46.85	-2	918	-0.22%
2023/05/23	0	0.00	2	46.70	46.90	-2	912	-0.22%
2023/05/22	0	0.00	2	46.25	46.30	-2	898	-0.22%
2023/05/19	2	45.60	3	45.88	45.55	-1	883	-0.11%
2023/05/18	1	45.70	0	0.00	45.50	1	872	0.11%
2023/05/16	0	0.00	1	45.00	45.10	-1	855	-0.12%
2023/05/15	0	0.00	1	44.90	44.75	-1	847	-0.12%
2023/05/10	2	44.85	0	0.00	44.65	2	915	0.22%
2023/05/04	1	44.00	0	0.00	44.15	1	934	0.11%
2023/05/02	0	0.00	5	44.27	44.40	-5	931	-0.54%
2023/04/26	1	43.10	0	0.00	43.35	1	933	0.11%
2023/04/21	1	43.55	0	0.00	43.20	1	924	0.11%
2023/04/20	1	44.35	1	44.65	44.35	0	916	0.00%
2023/04/19	1	44.60	0	0.00	44.60	1	911	0.11%
2023/04/17	1	44.60	0	0.00	44.55	1	896	0.11%
2023/04/14	2	44.53	2	44.55	44.40	0	887	0.00%
2023/04/13	2	44.80	3	45.15	44.55	-1	879	-0.11%
2023/04/12	0	0.00	4	45.10	45.30	-4	865	-0.46%
2023/04/11	2	44.53	0	0.00	44.50	2	837	0.24%
2023/04/10	3	44.42	4	44.88	44.90	-1	825	-0.12%
2023/04/07	1	44.15	0	0.00	44.15	1	783	0.13%
2023/04/06	0	0.00	1	44.45	44.50	-1	777	-0.13%
2023/03/23	2	43.90	0	0.00	44.20	2	757	0.26%
2023/03/22	0	0.00	3	44.17	44.20	-3	750	-0.40%
2023/03/16	3	42.85	0	0.00	42.60	3	742	0.40%
2023/03/10	2	43.83	0	0.00	43.85	2	726	0.28%
2023/03/09	4	44.30	0	0.00	44.50	4	713	0.56%
2023/03/08	36	44.38	43	44.26	44.70	-7	671	-1.04%
2023/03/07	1	41.70	0	0.00	41.75	1	548	0.18%
2023/02/22	0	41.25	0	0.00	41.00	0	542	0.00%
2023/02/17	0	0.00	1	40.65	40.90	-1	545	-0.18%
2023/02/02	0	0.00	1	39.95	40.15	-1	447	-0.22%
2023/01/09	0	0.00	1	38.50	38.50	-1	433	-0.23%
2022/12/29	0	0.00	2	37.45	37.70	-2	476	-0.42%
2022/12/23	1	37.70	0	0.00	37.80	1	481	0.21%
2022/12/07	1	38.75	0	0.00	38.70	1	494	0.20%
2022/12/06	1	39.95	10	39.95	39.50	-9	491	-1.83%
2022/12/05	1	40.40	0	0.00	40.20	1	490	0.20%
2022/12/02	0	0.00	1	40.60	40.50	-1	485	-0.21%
2022/11/30	2	40.05	0	0.00	40.15	2	479	0.42%
2022/11/29	0	0.00	2	40.33	40.20	-2	475	-0.42%
2022/11/28	5	39.65	3	40.08	39.85	2	455	0.44%
2022/11/22	1	39.00	0	0.00	39.10	1	431	0.23%
2022/11/10	1	38.90	1	38.95	38.95	0	439	0.00%
2022/11/01	0	0.00	2	38.35	38.40	-2	482	-0.41%
2022/10/31	1	37.65	0	0.00	37.85	1	506	0.20%
2022/10/20	1	37.65	0	0.00	37.15	1	528	0.19%
2022/10/19	0	0.00	1	38.45	38.25	-1	519	-0.19%
2022/10/13	1	37.10	0	0.00	36.45	1	523	0.19%
2022/10/11	1	38.45	0	0.00	38.25	1	519	0.19%
2022/10/06	0	0.00	2	39.65	39.60	-2	518	-0.39%
2022/10/03	1	38.90	0	0.00	38.95	1	537	0.19%
2022/09/27	0	0.00	3	39.70	40.15	-3	606	-0.49%
2022/09/26	2	40.48	1	40.30	39.55	1	620	0.16%
2022/09/21	0	0.00	1	42.45	41.80	-1	663	-0.15%
2022/09/20	0	0.00	8	42.34	42.40	-8	663	-1.21%
2022/09/15	1	42.20	1	42.50	42.75	0	683	0.00%
2022/09/14	2	41.55	0	0.00	41.50	2	670	0.30%
2022/09/13	0	0.00	1	41.90	41.80	-1	675	-0.15%
2022/09/08	0	0.00	1	41.00	41.00	-1	688	-0.15%
2022/09/06	1	40.10	0	0.00	39.80	1	692	0.14%
2022/09/05	1	40.60	0	0.00	40.50	1	692	0.14%
2022/08/31	0	41.25	0	0.00	41.30	0	701	0.00%
2022/08/10	0	0.00	2	41.05	41.40	-2	723	-0.28%
2022/08/05	0	0.00	1	40.60	40.45	-1	710	-0.14%
2022/08/02	2	39.25	0	0.00	39.25	2	738	0.27%
2022/07/22	0	0.00	4	39.45	39.70	-4	914	-0.44%
2022/07/13	3	37.05	0	0.00	37.55	3	1,105	0.27%
2022/07/06	1	39.40	0	0.00	38.60	1	1,109	0.09%
2022/07/05	1	39.55	0	0.00	39.80	1	1,100	0.09%
2022/07/04	2	39.33	1	39.25	39.40	1	1,092	0.09%
2022/07/01	2	39.10	5	38.95	38.80	-3	1,108	-0.27%
2022/06/30	1	40.75	0	0.00	40.45	1	1,095	0.09%
2022/06/29	1	41.70	0	0.00	41.65	1	1,087	0.09%
2022/06/23	3	41.30	0	0.00	41.65	3	1,176	0.26%
2022/06/17	0	0.00	10	41.66	41.65	-10	1,221	-0.82%
2022/06/13	0	0.00	9	42.70	42.65	-9	1,365	-0.66%
2022/06/10	0	0.00	10	43.90	43.80	-10	1,404	-0.71%
2022/06/09	0	0.00	10	43.95	43.95	-10	1,468	-0.68%
2022/06/02	0	0.00	1	43.85	43.95	-1	1,691	-0.06%
2022/05/18	3	42.85	0	0.00	42.90	3	1,785	0.17%
2022/05/11	2	42.80	0	0.00	42.50	2	1,782	0.11%
2022/05/09	3	43.90	2	43.15	43.00	1	1,758	0.06%
2022/05/06	8	45.13	3	45.15	45.20	5	1,721	0.29%
2022/05/05	10	45.81	0	0.00	45.75	10	1,706	0.59%
2022/05/04	4	46.50	4	45.80	45.80	0	1,685	0.00%
2022/04/29	6	47.43	0	0.00	47.40	6	1,646	0.36%
2022/04/28	4	47.23	0	0.00	47.25	4	1,654	0.24%
2022/04/27	13	47.03	1	47.20	46.95	12	1,650	0.73%
2022/04/25	6	48.83	0	0.00	48.20	6	1,627	0.37%
2022/04/22	2	49.83	0	0.00	49.95	2	1,607	0.12%
2022/04/21	0	0.00	1	50.80	50.40	-1	1,612	-0.06%
2022/04/20	1	50.20	7	50.04	50.40	-6	1,577	-0.38%
2022/04/19	0	0.00	5	49.35	49.65	-5	1,530	-0.33%
2022/04/18	3	48.10	0	0.00	48.40	3	1,519	0.20%
2022/04/15	0	0.00	1	48.95	48.80	-1	1,523	-0.07%
2022/04/14	0	0.00	4	49.20	48.90	-4	1,554	-0.26%
2022/04/12	0	0.00	3	48.05	47.85	-3	1,602	-0.19%
2022/04/11	1	48.00	0	0.00	47.80	1	1,626	0.06%
2022/04/08	1	48.05	0	0.00	48.20	1	1,658	0.06%
2022/04/07	5	48.56	0	0.00	47.90	5	1,710	0.29%
2022/04/01	4	49.44	0	0.00	49.35	4	1,886	0.21%
2022/03/31	10	49.65	0	0.00	49.70	10	1,917	0.52%
2022/03/30	0	0.00	6	49.93	50.20	-6	1,983	-0.30%
2022/03/29	0	0.00	1	49.30	49.05	-1	1,947	-0.05%
2022/03/28	1	48.65	0	0.00	49.10	1	1,958	0.05%
2022/03/25	0	0.00	3	49.50	49.25	-3	1,967	-0.15%
2022/03/23	2	49.33	3	49.68	49.15	-1	2,025	-0.05%
2022/03/22	0	0.00	1	49.50	49.50	-1	2,110	-0.05%
2022/03/21	0	0.00	3	49.25	49.30	-3	2,122	-0.14%
2022/03/16	3	49.50	3	49.60	49.50	0	2,147	0.00%
2022/03/14	1	49.30	1	50.00	49.35	0	2,218	0.00%
2022/03/09	1	48.10	9	47.62	48.30	-8	2,435	-0.33%
2022/03/08	1	45.20	0	0.00	44.70	1	2,688	0.04%
2022/03/07	3	46.73	0	0.00	46.00	3	2,710	0.11%
2022/03/04	3	47.97	5	47.66	47.60	-2	2,750	-0.07%
2022/03/03	1	46.45	1	46.90	46.70	0	2,736	0.00%
2022/02/24	2	45.68	0	0.00	45.50	2	3,275	0.06%
2022/02/14	2	46.60	0	0.00	46.35	2	3,413	0.06%
2022/02/11	0	0.00	1	47.40	47.50	-1	3,426	-0.03%
2022/02/07	0	45.40	0	0.00	45.60	0	3,429	0.00%
2022/01/14	1	46.40	0	0.00	46.35	1	3,450	0.03%
2022/01/12	0	0.00	1	46.70	46.80	-1	3,438	-0.03%
2022/01/11	2	47.50	4	47.05	47.05	-2	3,424	-0.06%
2022/01/07	2	47.68	0	0.00	47.30	2	3,382	0.06%
2022/01/06	3	48.50	10	48.60	48.15	-7	3,342	-0.21%
2022/01/05	2	49.10	0	0.00	48.85	2	3,313	0.06%
2022/01/03	5	49.73	21	49.65	49.50	-16	3,252	-0.49%
2021/12/30	4	50.70	10	50.82	50.70	-6	3,209	-0.19%
2021/12/29	25	50.94	9	50.38	51.00	16	3,153	0.51%
2021/12/28	1	49.35	0	0.00	49.35	1	2,973	0.03%
2021/12/27	1	49.25	0	0.00	49.55	1	2,955	0.03%
2021/12/24	2	49.18	5	49.38	49.35	-3	2,929	-0.10%
2021/12/21	2	48.23	1	48.45	48.50	1	2,823	0.04%
2021/12/17	5	48.85	0	0.00	48.80	5	2,782	0.18%
2021/12/16	0	0.00	15	49.63	49.85	-15	2,709	-0.55%
2021/12/15	2	48.40	0	0.00	48.20	2	2,603	0.08%
2021/12/14	5	48.92	2	48.58	48.55	3	2,577	0.12%
2021/12/13	4	49.05	0	0.00	48.85	4	2,526	0.16%
2021/12/10	6	48.98	7	49.01	49.15	-1	2,501	-0.04%
2021/12/09	2	48.25	1	48.00	48.30	1	2,450	0.04%
2021/12/08	3	49.08	0	0.00	49.00	3	2,383	0.13%
2021/12/07	4	49.88	2	50.00	49.65	2	2,295	0.09%
2021/12/06	14	49.53	2	50.10	49.20	12	2,207	0.54%
2021/12/03	19	49.40	11	49.43	49.60	8	2,123	0.38%
2021/12/02	24	49.03	18	48.96	48.65	6	1,971	0.30%
2021/12/01	1	47.20	1	47.15	47.15	0	1,611	0.00%
2021/11/30	1	46.75	7	46.80	46.50	-6	1,580	-0.38%
2021/11/29	3	44.98	2	45.28	45.80	1	1,559	0.06%
2021/11/26	5	46.84	5	46.34	46.15	0	1,518	0.00%
2021/11/24	5	45.87	0	0.00	46.00	5	1,473	0.34%
2021/11/23	0	0.00	3	46.47	47.05	-3	1,332	-0.23%
2021/11/22	1	45.40	5	44.56	45.45	-4	1,066	-0.37%
2021/11/19	1	43.00	0	0.00	42.90	1	1,024	0.10%
2021/11/17	0	0.00	2	43.50	43.40	-2	1,043	-0.19%
2021/11/12	1	43.05	0	0.00	43.00	1	1,104	0.09%
2021/11/11	1	43.05	0	0.00	43.05	1	1,115	0.09%
2021/11/10	0	0.00	1	44.10	43.80	-1	1,119	-0.09%
2021/11/03	1	41.95	6	43.18	43.50	-5	1,206	-0.41%
2021/11/02	1	41.90	0	0.00	41.80	1	1,171	0.09%
2021/11/01	0	0.00	1	42.40	42.30	-1	1,180	-0.08%
2021/10/28	0	0.00	2	42.08	41.90	-2	1,182	-0.17%
2021/10/26	0	0.00	2	41.30	41.20	-2	1,209	-0.17%
2021/10/22	1	41.30	0	0.00	40.90	1	1,260	0.08%
2021/10/21	0	0.00	1	42.00	42.00	-1	1,280	-0.08%
2021/10/13	0	0.00	8	39.55	39.50	-8	1,558	-0.51%
2021/10/01	0	0.00	6	40.35	40.35	-6	1,751	-0.34%
2021/09/27	0	0.00	5	42.95	42.95	-5	1,812	-0.28%
2021/09/24	0	0.00	5	42.45	42.35	-5	1,836	-0.27%
2021/09/22	0	0.00	6	41.68	41.80	-6	1,911	-0.31%
2021/09/03	7	45.04	1	45.35	44.85	6	2,143	0.28%
2021/09/02	2	45.00	0	0.00	44.75	2	2,191	0.09%
2021/09/01	1	44.00	1	44.40	44.60	0	2,163	0.00%
2021/08/31	0	0.00	2	44.45	44.35	-2	2,153	-0.09%
2021/08/30	2	43.75	1	43.40	43.90	1	2,128	0.05%
2021/08/25	2	42.95	2	42.80	42.60	0	2,121	0.00%
2021/08/19	1	43.50	0	0.00	43.15	1	2,115	0.05%
2021/08/18	2	43.70	0	0.00	44.00	2	2,101	0.10%
2021/08/17	1	44.25	0	0.00	43.90	1	2,087	0.05%
2021/08/13	1	45.00	0	0.00	44.90	1	2,080	0.05%
2021/08/11	1	46.10	0	0.00	45.80	1	2,099	0.05%
2021/08/10	3	46.73	0	0.00	46.75	3	2,098	0.14%
2021/08/02	2	47.50	0	0.00	47.50	2	2,448	0.08%
2021/07/27	1	47.05	0	0.00	46.90	1	2,579	0.04%
2021/07/22	0	0.00	12	47.74	47.30	-12	2,730	-0.44%
2021/07/21	0	0.00	8	47.55	46.95	-8	2,826	-0.28%
2021/07/20	5	46.95	0	0.00	46.95	5	2,865	0.17%
2021/07/19	15	48.00	10	49.00	48.10	5	2,857	0.17%
2021/07/16	10	46.90	1	47.40	48.00	9	2,843	0.32%
2021/07/13	0	0.00	1	47.20	46.10	-1	2,951	-0.03%
2021/07/07	2	46.40	1	46.10	46.10	1	3,009	0.03%
2021/07/01	2	45.25	0	0.00	44.95	2	3,180	0.06%
2021/06/29	1	45.30	4	45.15	45.10	-3	3,161	-0.09%
2021/06/28	9	44.93	7	45.44	45.90	2	3,144	0.06%
2021/06/25	0	0.00	6	44.05	43.70	-6	3,085	-0.19%
2021/06/24	1	43.60	0	0.00	43.65	1	3,118	0.03%
2021/06/22	0	0.00	5	43.15	42.90	-5	3,132	-0.16%
2021/06/17	10	43.65	1	43.80	44.15	9	3,163	0.28%
2021/06/16	1	43.70	0	0.00	43.35	1	3,179	0.03%
2021/06/15	3	43.92	0	0.00	44.00	3	3,204	0.09%
2021/06/10	0	0.00	1	43.10	44.45	-1	3,320	-0.03%
2021/06/04	1	42.50	0	0.00	42.40	1	3,539	0.03%
2021/06/02	1	42.75	4	42.83	42.55	-3	3,572	-0.08%
2021/06/01	2	43.23	0	0.00	43.25	2	3,571	0.06%
2021/05/31	22	42.49	21	42.51	42.65	1	3,606	0.03%
2021/05/28	2	42.80	0	0.00	42.75	2	3,607	0.06%
2021/05/27	4	41.60	3	41.97	42.70	1	3,626	0.03%
2021/05/26	1	42.30	0	0.00	42.25	1	3,627	0.03%
2021/05/25	2	42.50	0	0.00	42.25	2	3,663	0.05%
2021/05/24	1	40.85	0	0.00	41.55	1	3,690	0.03%
2021/05/20	0	0.00	1	41.20	40.70	-1	3,804	-0.03%
2021/05/19	1	40.85	0	0.00	41.50	1	3,820	0.03%
2021/05/18	0	0.00	1	40.40	40.70	-1	3,833	-0.03%
2021/05/17	2	39.68	3	39.78	38.40	-1	3,824	-0.03%
2021/05/12	1	45.00	0	0.00	43.05	1	3,675	0.03%
2021/05/11	12	47.43	1	48.00	46.65	11	3,625	0.30%
2021/05/10	8	49.41	1	49.55	49.05	7	3,578	0.20%
2021/05/07	5	48.69	3	48.02	49.00	2	3,456	0.06%
2021/05/06	4	46.75	1	47.25	46.20	3	3,403	0.09%
2021/05/05	2	47.50	0	0.00	46.80	2	3,379	0.06%
2021/05/04	1	47.80	7	45.83	47.00	-6	3,393	-0.18%
2021/05/03	4	50.25	0	0.00	49.40	4	3,329	0.12%
2021/04/29	6	51.53	3	51.13	51.20	3	3,286	0.09%
2021/04/28	14	51.96	13	52.25	52.40	1	3,255	0.03%
2021/04/27	10	51.30	5	51.70	52.10	5	3,221	0.16%
2021/04/26	1	51.00	1	50.40	51.20	0	3,112	0.00%
2021/04/23	0	0.00	2	49.45	49.50	-2	3,069	-0.07%
2021/04/22	14	51.28	11	49.85	49.00	3	3,058	0.10%
2021/04/21	0	0.00	4	50.98	51.00	-4	3,010	-0.13%
2021/04/20	1	50.40	6	50.30	50.50	-5	2,962	-0.17%
2021/04/19	2	49.13	5	49.27	49.15	-3	2,948	-0.10%
2021/04/16	0	0.00	2	48.08	48.25	-2	2,934	-0.07%
2021/04/15	0	0.00	0.1	47.40	47.40	-0.1	2,928	0.00%
2021/04/14	4	47.24	0	0.00	47.30	4	2,945	0.14%
2021/04/13	12	48.50	4	48.84	48.00	8	2,958	0.27%
2021/04/12	0	0.00	3	49.10	48.70	-3	2,932	-0.10%
2021/04/09	3	48.12	0	0.00	48.00	3	2,896	0.10%
2021/04/08	2	48.65	19	48.69	49.20	-17	2,818	-0.60%
2021/04/07	2	47.20	0	0.00	47.30	2	2,724	0.07%
2021/04/06	5	47.55	3	47.42	47.40	2	2,722	0.07%
2021/04/01	1	47.25	0	0.00	47.40	1	2,711	0.04%
2021/03/30	2	47.63	2	47.70	47.65	0	2,710	0.00%
2021/03/29	0	0.00	8	47.60	47.55	-8	2,695	-0.30%
2021/03/23	1	46.30	0	0.00	46.30	1	2,685	0.04%
2021/03/22	11	47.17	1	47.00	47.00	10	2,676	0.37%
2021/03/19	1	47.10	0	0.00	47.05	1	2,686	0.04%
2021/03/18	1	47.70	0	0.00	47.45	1	2,684	0.04%
2021/03/17	1	47.60	1	47.45	47.45	0	2,696	0.00%
2021/03/16	7	47.45	7	47.56	47.55	0	2,723	0.00%
2021/03/15	1	45.95	3	45.80	46.10	-2	2,615	-0.08%
2021/03/12	3	46.07	0	0.00	46.05	3	2,647	0.11%
2021/03/11	1	46.25	1	46.70	46.65	0	2,776	0.00%
2021/03/10	1	47.20	3	46.32	47.40	-2	2,775	-0.07%
2021/03/04	0	0.00	3	46.00	45.35	-3	2,773	-0.11%
2021/03/03	0	0.00	2	45.48	45.70	-2	2,737	-0.07%
2021/03/02	15	46.48	18	45.62	45.30	-3	2,723	-0.11%
2021/02/26	1	45.05	0	0.00	45.25	1	2,714	0.04%
2021/02/24	1	45.10	1	45.30	44.55	0	2,748	0.00%
2021/02/23	1	44.70	9	44.80	44.90	-8	2,747	-0.29%
2021/02/22	6	44.13	12	43.96	44.15	-6	2,748	-0.22%
2021/02/19	0	0.00	5	42.74	43.55	-5	2,722	-0.18%
2021/02/18	0	0.00	2	42.75	42.60	-2	2,709	-0.07%
2021/02/17	1	42.25	25	42.20	42.20	-24	2,696	-0.89%
2021/02/05	0	0.00	4	41.86	41.95	-4	2,731	-0.15%
2021/02/04	0	0.00	9	41.34	41.65	-9	2,757	-0.33%
2021/02/03	2	41.15	0	0.00	41.00	2	2,785	0.07%
2021/02/02	1	41.70	0	0.00	41.00	1	2,880	0.03%
2021/01/29	11	41.66	0	0.00	41.00	11	3,053	0.36%
2021/01/28	1	41.75	0	0.00	41.80	1	3,058	0.03%
2021/01/26	5	42.15	0	0.00	41.65	5	3,121	0.16%
2021/01/20	1	42.60	1	42.00	41.05	0	3,085	0.00%
2021/01/19	0	0.00	1	43.45	43.05	-1	3,055	-0.03%
2021/01/18	22	43.80	1	43.40	43.05	21	3,073	0.68%
2021/01/15	1	43.90	0	0.00	44.10	1	3,052	0.03%
2021/01/14	3	45.07	15	44.64	44.95	-12	3,040	-0.39%
2021/01/13	1	44.55	12	44.58	44.50	-11	2,993	-0.37%
2021/01/12	35	44.51	80	45.22	44.25	-45	2,974	-1.51%
2021/01/11	1	43.95	44	44.28	44.80	-43	2,933	-1.47%
2021/01/08	6	43.75	0	0.00	43.75	6	2,910	0.21%
2021/01/07	2	43.95	3	44.38	44.05	-1	2,898	-0.03%
2021/01/06	22	44.25	12	44.83	43.55	10	2,879	0.35%
2021/01/05	0	0.00	14	43.96	44.55	-14	2,817	-0.50%
2020/12/31	10	43.35	0	0.00	43.35	10	2,778	0.36%
2020/12/30	2	43.18	5	43.28	43.20	-3	2,770	-0.11%
2020/12/29	1	43.35	2	43.30	42.85	-1	2,763	-0.04%
2020/12/28	3	43.12	0	0.00	43.40	3	2,749	0.11%
2020/12/25	13	42.94	0	0.00	43.00	13	2,737	0.47%
2020/12/24	1	43.20	32	43.40	43.15	-31	2,735	-1.13%
2020/12/23	17	42.00	15	42.35	42.55	2	2,714	0.07%
2020/12/22	0	0.00	2	42.58	42.10	-2	2,736	-0.07%
2020/12/21	2	41.90	4	42.65	42.65	-2	2,747	-0.07%
2020/12/18	34	42.60	0	0.00	42.30	34	2,735	1.24%
2020/12/15	30	44.03	1	43.50	43.15	29	2,734	1.06%
2020/12/14	11	44.65	0	0.00	44.70	11	2,708	0.41%
2020/12/11	14	43.95	2	43.55	43.75	12	2,696	0.45%
2020/12/10	2	45.18	2	46.20	44.70	0	2,658	0.00%
2020/12/09	32	46.53	0	0.00	46.00	32	2,599	1.23%
2020/12/08	3	46.33	5	46.00	45.75	-2	2,577	-0.08%
2020/12/07	24	46.04	24	46.81	46.70	0	2,543	0.00%
2020/12/04	0	0.00	5	45.26	45.40	-5	2,382	-0.21%
2020/12/03	1	44.25	11	43.97	43.85	-10	2,345	-0.43%
2020/12/02	1	43.75	0	0.00	43.60	1	2,418	0.04%
2020/12/01	0	0.00	2	43.35	43.80	-2	2,532	-0.08%
2020/11/30	0	0.00	1	42.90	43.35	-1	2,690	-0.04%
2020/11/27	0	0.00	10	42.50	42.50	-10	2,664	-0.38%
2020/11/24	3	43.32	2	44.55	43.40	1	2,814	0.04%
2020/11/23	16	42.55	8	42.60	42.90	8	2,741	0.29%
2020/11/20	0	0.00	1	42.65	42.50	-1	2,711	-0.04%
2020/11/19	7	42.58	5	42.63	42.50	2	2,680	0.07%
2020/11/16	2	42.00	11	41.97	41.75	-9	2,666	-0.34%
2020/11/11	3	42.30	0	0.00	42.25	3	2,796	0.11%
2020/11/10	1	41.90	1	42.50	42.00	0	2,788	0.00%
2020/11/09	1	42.15	22	43.00	41.70	-21	2,744	-0.77%
2020/11/06	0	0.00	22	41.46	41.85	-22	2,629	-0.84%
2020/11/05	0	0.00	2	40.90	40.75	-2	2,578	-0.08%
2020/10/30	0	0.00	5	40.20	39.55	-5	2,871	-0.17%
2020/10/27	0	0.00	2	40.48	40.30	-2	2,864	-0.07%
2020/10/26	0	0.00	6	40.13	40.15	-6	2,841	-0.21%
2020/10/23	0	0.00	1	39.10	39.45	-1	2,813	-0.04%
2020/10/19	1	39.35	0	0.00	39.30	1	2,917	0.03%
2020/10/08	0	0.00	16	38.44	38.30	-16	3,084	-0.52%
2020/10/07	0	0.00	3	38.30	38.40	-3	3,132	-0.10%
2020/10/05	0	0.00	1	38.10	38.10	-1	3,219	-0.03%
2020/09/25	3	37.20	0	0.00	37.05	3	3,597	0.08%
2020/09/22	3	39.00	0	0.00	39.00	3	3,622	0.08%
2020/09/21	3	39.35	0	0.00	39.25	3	3,616	0.08%
2020/09/18	1	39.90	10	40.10	39.95	-9	3,611	-0.25%
2020/09/17	0	0.00	1	39.75	39.80	-1	3,603	-0.03%
2020/09/16	0	0.00	4	39.79	39.60	-4	3,610	-0.11%
2020/09/15	2	39.58	0	0.00	39.80	2	3,606	0.06%
2020/09/14	0	0.00	6	39.80	39.80	-6	3,626	-0.17%
2020/09/11	2	39.68	0	0.00	39.15	2	3,630	0.06%
2020/09/10	1	40.05	1	40.20	40.15	0	3,598	0.00%
2020/09/09	1	40.25	1	40.65	40.35	0	3,577	0.00%
2020/09/08	8	40.44	1	41.40	40.20	7	3,557	0.20%
2020/09/07	3	42.05	0	0.00	41.60	3	3,515	0.09%
2020/09/04	2	40.98	1	42.70	42.70	1	3,435	0.03%
2020/09/03	38	41.09	65	41.98	41.90	-27	3,382	-0.80%
2020/09/02	0	0.00	3	40.02	40.05	-3	3,205	-0.09%
2020/09/01	2	40.20	54	39.89	40.30	-52	3,240	-1.60%
2020/08/31	53	40.37	6	40.43	40.45	47	3,253	1.44%
2020/08/26	1	38.55	1	38.55	38.60	0	3,150	0.00%
2020/08/24	1	37.95	0	0.00	38.10	1	3,140	0.03%
2020/08/21	5	37.79	3	37.92	38.15	2	3,150	0.06%
2020/08/20	7	37.74	74	36.98	37.30	-67	3,144	-2.13%
2020/08/19	17	40.42	1	40.60	39.55	16	3,058	0.52%
2020/08/18	19	39.89	2	40.05	40.10	17	2,961	0.57%
2020/08/17	116	39.51	1	39.55	39.35	115	2,871	4.01%	大買/鉅額交易
2020/08/14	1	38.90	0	0.00	39.15	1	2,826	0.04%
2020/08/13	1	39.50	2	39.68	39.25	-1	2,801	-0.04%
2020/08/10	0	0.00	2	39.05	38.90	-2	2,686	-0.07%
2020/08/07	4	38.94	4	39.25	39.25	0	2,659	0.00%
2020/08/06	1	39.20	0	0.00	38.70	1	2,595	0.04%
2020/08/05	0	0.00	4	37.39	38.15	-4	2,456	-0.16%
2020/07/28	1	35.00	0	0.00	34.25	1	2,427	0.04%
2020/07/27	3	35.90	1	36.65	35.90	2	2,417	0.08%
2020/07/22	0	0.00	1	37.60	37.60	-1	2,412	-0.04%
2020/07/21	1	37.70	0	0.00	37.50	1	2,410	0.04%
2020/07/17	5	37.71	0	0.00	37.65	5	2,426	0.21%
2020/07/16	17	38.72	22	38.37	38.00	-5	2,412	-0.21%
2020/07/13	0	0.00	1	38.00	38.30	-1	2,248	-0.04%
2020/07/10	2	37.50	10	37.40	37.35	-8	2,257	-0.35%
2020/07/09	10	38.30	1	38.50	38.00	9	2,233	0.40%
2020/07/08	8	40.12	5	40.00	40.20	3	2,138	0.14%
2020/07/07	1	40.00	5	40.30	40.10	-4	2,056	-0.19%
2020/07/06	1	40.40	5	40.20	40.35	-4	2,010	-0.20%
2020/07/03	0	0.00	1	39.15	39.10	-1	1,973	-0.05%
2020/07/01	1	38.20	0	0.00	38.20	1	1,942	0.05%
2020/06/30	0	0.00	6	37.80	37.85	-6	1,944	-0.31%
2020/06/29	0	0.00	2	37.70	37.60	-2	1,937	-0.10%
2020/06/24	0	0.00	1	38.00	38.00	-1	1,931	-0.05%
2020/06/22	2	37.75	2	37.73	37.70	0	1,949	0.00%
2020/06/19	3	37.85	2	38.08	37.70	1	1,968	0.05%
2020/06/18	1	37.25	1	37.65	37.65	0	1,963	0.00%
2020/06/17	2	37.40	0	0.00	37.40	2	1,955	0.10%
2020/06/12	3	37.05	0	0.00	37.50	3	2,057	0.15%
2020/06/11	0	0.00	7	38.66	38.20	-7	2,092	-0.33%
2020/06/10	9	38.90	0	0.00	38.85	9	2,073	0.43%
2020/06/09	0	0.00	4	38.29	38.55	-4	2,053	-0.19%
2020/06/08	0	0.00	4	38.68	38.65	-4	2,085	-0.19%
2020/06/05	13	38.44	2	38.65	38.80	11	2,038	0.54%
2020/06/04	0	0.00	5	37.52	37.60	-5	1,977	-0.25%
2020/06/03	3	37.22	0	0.00	37.25	3	1,981	0.15%
2020/06/02	4	36.55	0	0.00	36.60	4	1,958	0.20%
2020/06/01	2	36.50	0	0.00	36.50	2	1,950	0.10%
2020/05/25	3	35.58	0	0.00	36.10	3	1,953	0.15%
2020/05/22	1	36.25	0	0.00	36.15	1	1,975	0.05%
2020/05/18	1	35.65	0	0.00	35.55	1	1,979	0.05%
2020/05/14	2	36.45	0	0.00	36.20	2	1,997	0.10%
2020/05/12	2	37.05	2	37.05	37.15	0	1,965	0.00%
2020/05/11	3	37.17	2	37.13	37.25	1	1,964	0.05%
2020/05/06	1	37.30	2	37.65	37.30	-1	1,921	-0.05%
2020/05/05	0	0.00	2	37.60	37.50	-2	1,920	-0.10%
2020/04/30	1	37.25	0	0.00	37.30	1	1,901	0.05%
2020/04/29	1	36.90	0	0.00	36.95	1	1,895	0.05%
2020/04/28	3	36.35	2	37.50	36.90	1	1,899	0.05%
2020/04/27	0	0.00	1	35.95	36.15	-1	1,898	-0.05%
2020/04/22	1	34.50	6	35.31	35.40	-5	1,892	-0.26%
2020/04/21	7	34.89	5	35.45	34.35	2	1,881	0.11%
2020/04/20	2	35.30	2	35.23	35.25	0	1,879	0.00%
2020/04/17	3	35.12	0	0.00	35.10	3	1,892	0.16%
2020/04/15	3	35.30	2	34.93	35.20	1	1,867	0.05%
2020/04/09	2	33.70	1	33.85	33.90	1	2,067	0.05%
2020/04/08	4	33.51	4	33.50	33.50	0	2,052	0.00%
2020/04/07	5	31.10	0	0.00	31.80	5	2,036	0.25%
2020/04/06	0	0.00	3	30.40	30.50	-3	2,106	-0.14%
2020/03/31	0	0.00	2	29.98	29.85	-2	2,100	-0.10%
2020/03/30	1	28.85	0	0.00	29.65	1	2,106	0.05%
2020/03/27	0	0.00	1	29.80	29.55	-1	2,127	-0.05%
2020/03/25	11	29.94	6	29.90	29.60	5	2,303	0.22%
2020/03/24	0	0.00	2	29.20	28.70	-2	2,308	-0.09%
2020/03/20	1	28.30	3	27.73	28.40	-2	2,326	-0.09%
2020/03/19	5	27.32	2	26.40	25.90	3	2,334	0.13%
2020/03/18	1	28.65	0	0.00	28.60	1	2,311	0.04%
2020/03/17	6	28.84	14	29.11	28.65	-8	2,324	-0.34%
2020/03/16	11	29.35	8	29.43	28.50	3	2,293	0.13%
2020/03/13	3	28.52	1	28.50	29.25	2	2,295	0.09%
2020/03/12	1	33.05	3	33.30	31.60	-2	2,293	-0.09%
2020/03/11	1	35.80	0	0.00	35.00	1	2,325	0.04%
2020/03/10	2	34.88	2	35.00	35.55	0	2,327	0.00%
2020/03/09	2	37.08	0	0.00	35.90	2	2,368	0.08%
2020/03/04	2	37.28	0	0.00	37.40	2	2,368	0.08%
2020/03/02	3	37.63	0	0.00	37.40	3	2,369	0.13%
2020/02/27	2	38.05	0	0.00	37.75	2	2,381	0.08%
2020/02/26	1	38.85	0	0.00	38.70	1	2,367	0.04%
2020/02/25	1	39.45	1	39.25	39.40	0	2,350	0.00%
2020/02/24	0	0.00	1	39.00	38.70	-1	2,328	-0.04%
2020/02/20	5	39.15	2	39.15	39.05	3	2,319	0.13%
2020/02/19	2	39.30	3	39.23	39.20	-1	2,312	-0.04%
2020/02/18	2	39.35	2	39.05	38.95	0	2,309	0.00%
2020/02/17	0	0.00	1	38.80	38.70	-1	2,289	-0.04%
2020/02/11	2	37.90	1	37.65	37.95	1	2,304	0.04%
2020/02/10	3	36.92	2	36.95	37.00	1	2,313	0.04%
2020/02/07	4	37.55	1	37.85	37.50	3	2,319	0.13%
2020/02/04	2	38.13	4	38.65	38.70	-2	2,318	-0.09%
2020/02/03	2	35.70	2	37.10	37.10	0	2,340	0.00%
2020/01/31	1	38.05	1	38.55	38.50	0	2,324	0.00%
2020/01/30	15	39.25	13	39.02	38.50	2	2,327	0.09%
2020/01/20	1	42.50	3	42.45	42.45	-2	2,281	-0.09%
2020/01/17	2	42.73	1	42.75	42.65	1	2,289	0.04%
2020/01/16	0	0.00	2	43.00	42.80	-2	2,304	-0.09%
2020/01/15	1	43.30	2	43.03	42.85	-1	2,295	-0.04%
2020/01/14	2	42.85	2	43.05	43.40	0	2,302	0.00%
2020/01/13	2	42.43	0	0.00	42.35	2	2,339	0.09%
2020/01/08	0	0.00	1	43.50	42.70	-1	2,347	-0.04%
2020/01/07	3	43.70	1	44.15	43.15	2	2,344	0.09%
2020/01/06	1	43.80	2.2	43.86	44.00	-1.2	2,279	-0.05%
2020/01/03	5	44.36	7	44.86	44.30	-2	2,241	-0.09%
2019/12/31	3	43.83	1	44.20	44.05	2	2,082	0.10%
2019/12/30	2	44.38	8	44.54	44.65	-6	2,044	-0.29%
2019/12/26	3	43.15	0	0.00	42.75	3	1,943	0.15%
2019/12/20	4	43.63	4	44.56	43.35	0	1,974	0.00%
2019/12/19	5	43.55	1	43.40	43.95	4	1,810	0.22%
2019/12/18	0	0.00	4	43.61	43.85	-4	1,777	-0.22%
2019/12/17	0	0.00	1	43.45	43.15	-1	1,746	-0.06%
2019/12/16	0	0.00	8	43.35	43.40	-8	1,719	-0.47%
2019/12/13	4	42.70	2	42.65	42.50	2	1,681	0.12%
2019/12/12	0	0.00	3	42.57	42.30	-3	1,649	-0.18%
2019/12/11	6	42.30	0	0.00	42.30	6	1,612	0.37%
2019/12/10	0	0.00	2	41.98	42.10	-2	1,579	-0.13%
2019/12/09	5	42.09	1	42.20	41.70	4	1,550	0.26%
2019/12/06	0	0.00	11	41.19	41.65	-11	1,494	-0.74%
2019/12/05	2	40.40	2	40.65	40.25	0	1,436	0.00%
2019/12/04	0	0.00	2	40.48	40.40	-2	1,471	-0.14%
2019/12/03	0	0.00	4	40.21	40.15	-4	1,441	-0.28%
2019/12/02	1	39.55	0	0.00	39.35	1	1,401	0.07%
2019/11/29	2	39.70	2	40.05	39.70	0	1,406	0.00%
2019/11/28	1	39.85	3	40.23	39.80	-2	1,418	-0.14%
2019/11/26	1	39.65	1	39.85	39.85	0	1,468	0.00%
2019/11/22	1	38.65	1	38.85	38.75	0	1,449	0.00%
2019/11/21	1	38.55	1	38.85	38.80	0	1,460	0.00%
2019/11/19	0	0.00	1	39.30	39.35	-1	1,472	-0.07%
2019/11/14	2	38.98	0	0.00	39.15	2	1,486	0.13%
2019/11/13	0	0.00	1	39.70	39.30	-1	1,499	-0.07%
2019/11/12	1	39.10	0	0.00	38.95	1	1,504	0.07%
2019/11/11	2	39.00	3	38.60	38.60	-1	1,525	-0.07%
2019/11/06	5	39.60	0	0.00	39.55	5	1,513	0.33%
2019/11/04	0	0.00	2	40.20	40.10	-2	1,518	-0.13%
2019/11/01	0	0.00	1	40.35	40.10	-1	1,513	-0.07%
2019/10/31	1	39.85	1	40.30	40.90	0	1,505	0.00%
2019/10/30	2	39.63	0	0.00	40.15	2	1,471	0.14%
2019/10/29	3	40.40	0	0.00	40.00	3	1,458	0.21%
2019/10/25	1	41.20	2	41.60	41.20	-1	1,472	-0.07%
2019/10/24	2	41.58	4	41.56	41.60	-2	1,460	-0.14%
2019/10/22	1	41.35	8	41.46	41.35	-7	1,441	-0.49%
2019/10/21	0	0.00	4	40.99	41.35	-4	1,426	-0.28%
2019/10/18	3	40.50	4	40.35	40.35	-1	1,372	-0.07%
2019/10/17	0	0.00	3	39.95	40.15	-3	1,341	-0.22%
2019/10/15	6	40.06	5	40.44	39.95	1	1,370	0.07%
2019/10/14	2	40.08	2	40.13	40.10	0	1,363	0.00%
2019/10/09	1	39.10	0	0.00	39.10	1	1,358	0.07%
2019/10/08	1	40.60	0	0.00	40.10	1	1,355	0.07%
2019/10/04	1	39.75	0	0.00	39.80	1	1,377	0.07%
2019/10/03	1	39.95	0	0.00	40.05	1	1,509	0.07%
2019/10/02	1	40.50	0	0.00	40.50	1	1,608	0.06%
2019/10/01	4	40.01	6	40.63	40.90	-2	1,644	-0.12%
2019/09/27	2	39.30	5	39.53	39.40	-3	1,621	-0.19%
2019/09/26	0	0.00	6	39.41	39.05	-6	1,632	-0.37%
2019/09/25	1	39.00	0	0.00	38.80	1	1,637	0.06%
2019/09/24	0	0.00	1	39.95	39.35	-1	1,663	-0.06%
2019/09/23	1	39.70	0	0.00	39.85	1	1,670	0.06%
2019/09/20	2	39.50	0	0.00	39.45	2	1,681	0.12%
2019/09/19	1	39.45	0	0.00	39.50	1	1,698	0.06%
2019/09/18	0	0.00	1	39.40	39.50	-1	1,726	-0.06%
2019/09/17	1	39.60	0	0.00	39.45	1	1,739	0.06%
2019/09/11	2	39.50	0	0.00	39.65	2	1,838	0.11%
2019/09/10	3	39.50	2	39.50	39.50	1	1,899	0.05%
2019/09/09	7	39.91	1	39.65	39.65	6	1,939	0.31%
2019/09/06	13	40.93	0	0.00	40.60	13	1,926	0.67%
2019/09/05	4	42.23	2	42.68	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	1	41.65	1	42.00	41.65	0	1,960	0.00%
2019/09/02	6	41.90	0	0.00	41.85	6	1,963	0.31%
2019/08/30	1	41.80	7	41.67	41.40	-6	1,962	-0.31%
2019/08/29	1	40.35	0	0.00	40.25	1	1,913	0.05%
2019/08/27	2	40.40	0	0.00	40.25	2	1,922	0.10%
2019/08/26	2	40.58	0	0.00	40.50	2	1,925	0.10%
2019/08/19	0	0.00	3	41.40	41.70	-3	1,963	-0.15%
2019/08/16	0	0.00	1	41.00	41.00	-1	1,981	-0.05%
2019/08/15	1	39.50	0	0.00	40.30	1	1,971	0.05%
2019/08/14	0	0.00	3	41.25	40.85	-3	1,973	-0.15%
2019/08/12	2	39.63	1	40.00	40.00	1	1,965	0.05%
2019/08/07	4	38.98	12	39.01	38.50	-8	1,984	-0.40%
2019/08/06	6	38.36	1	39.00	39.45	5	1,996	0.25%
2019/08/05	2	39.78	1	40.15	39.55	1	2,017	0.05%
2019/08/02	4	40.31	0	0.00	40.25	4	2,051	0.20%
2019/08/01	0	0.00	2	41.45	41.30	-2	2,063	-0.10%
2019/07/31	0	0.00	1	41.65	41.75	-1	2,083	-0.05%
2019/07/30	1	41.85	4	42.66	41.70	-3	2,092	-0.14%
2019/07/25	0	0.00	1	41.95	42.00	-1	2,094	-0.05%
2019/07/24	0	0.00	1	42.30	41.55	-1	2,117	-0.05%
2019/07/22	2	41.10	0	0.00	41.10	2	2,223	0.09%
2019/07/19	4	41.03	11	41.03	41.00	-7	2,238	-0.31%
2019/07/18	2	41.20	0	0.00	40.95	2	2,274	0.09%
2019/07/17	1	41.95	0	0.00	41.70	1	2,295	0.04%
2019/07/15	1	41.50	1	41.85	41.75	0	2,528	0.00%
2019/07/11	2	42.20	0	0.00	42.05	2	3,046	0.07%
2019/07/10	1	42.05	0	0.00	42.00	1	3,090	0.03%
2019/07/09	6	42.09	0	0.00	41.80	6	3,143	0.19%
2019/07/08	6	46.37	0	0.00	46.50	6	3,069	0.20%
2019/07/05	2	46.03	1	46.45	46.00	1	3,050	0.03%
2019/07/04	0	0.00	1	46.35	46.05	-1	3,035	-0.03%
2019/07/02	0	0.00	1	45.35	45.35	-1	3,074	-0.03%
2019/06/24	0	0.00	21	44.53	44.80	-21	3,698	-0.57%
2019/06/21	3	44.30	0	0.00	44.20	3	3,702	0.08%
2019/06/20	0	0.00	1	44.95	44.60	-1	3,710	-0.03%
2019/06/18	2	43.75	4	44.43	43.90	-2	3,689	-0.05%
2019/06/17	1	44.00	2	43.73	44.20	-1	3,652	-0.03%
2019/06/13	3	42.72	0	0.00	42.30	3	3,633	0.08%
2019/06/12	0	0.00	4	44.00	43.40	-4	3,652	-0.11%
2019/06/11	0	0.00	1	43.20	42.95	-1	3,656	-0.03%
2019/06/06	1	41.70	0	0.00	41.75	1	3,746	0.03%
2019/06/04	1	42.65	0	0.00	42.75	1	3,818	0.03%
2019/05/30	0	0.00	1	43.00	42.90	-1	4,058	-0.02%
2019/05/29	0	0.00	1	42.10	42.00	-1	4,130	-0.02%
2019/05/27	1	42.05	0	0.00	41.80	1	4,296	0.02%
2019/05/24	1	41.75	1	42.00	41.75	0	4,340	0.00%
2019/05/23	4	42.13	1	42.80	41.80	3	4,391	0.07%
2019/05/21	2	42.08	1	42.35	43.00	1	4,643	0.02%
2019/05/17	5	43.31	1	43.00	43.00	4	4,825	0.08%
2019/05/16	26	44.13	0	0.00	43.80	26	4,877	0.53%
2019/05/15	2	45.30	5	45.27	45.40	-3	4,949	-0.06%
2019/05/14	4	42.80	3	44.00	44.50	1	5,093	0.02%
2019/05/13	7	45.01	4	45.10	44.30	3	5,210	0.06%
2019/05/10	3	46.17	0	0.00	46.40	3	5,309	0.06%
2019/05/09	1	46.50	1	47.70	46.30	0	5,301	0.00%
2019/05/08	0	0.00	1	47.10	47.15	-1	5,339	-0.02%
2019/05/06	8	46.79	1	46.75	46.65	7	5,445	0.13%
2019/05/03	2	47.95	3	48.00	48.00	-1	5,453	-0.02%
2019/05/02	2	48.15	1	48.05	48.05	1	5,454	0.02%
2019/04/30	4	47.10	2	47.60	47.60	2	5,452	0.04%
2019/04/29	9	47.98	4	47.38	47.00	5	5,443	0.09%
2019/04/26	6	49.82	1	50.00	49.35	5	5,378	0.09%
2019/04/25	2	50.30	1	50.60	50.40	1	5,380	0.02%
2019/04/24	5	50.38	0	0.00	50.40	5	5,410	0.09%
2019/04/23	2	50.00	3	50.67	51.00	-1	5,414	-0.02%
2019/04/22	16	50.89	4	50.70	50.40	12	5,390	0.22%
2019/04/19	11	52.25	6	52.12	51.50	5	5,344	0.09%
2019/04/18	14	54.42	16	54.62	51.90	-2	5,217	-0.04%
2019/04/17	2	52.10	4	52.10	52.10	-2	4,912	-0.04%
2019/04/16	1	51.30	0	0.00	51.20	1	4,821	0.02%
2019/04/15	3	51.10	2	52.20	50.80	1	4,788	0.02%
2019/04/12	0	0.00	1	51.00	51.20	-1	4,768	-0.02%
2019/04/11	2	50.40	3	51.17	50.50	-1	4,731	-0.02%
2019/04/10	0	0.00	7	50.66	50.80	-7	4,659	-0.15%
2019/04/09	1	50.10	3	50.77	50.40	-2	4,635	-0.04%
2019/04/08	4	49.84	1	50.70	49.60	3	4,577	0.07%
2019/04/03	1	49.65	1	49.85	49.90	0	4,572	0.00%
2019/04/02	7	49.31	1	49.20	49.20	6	4,554	0.13%
2019/04/01	8	49.99	2	49.65	49.55	6	4,514	0.13%
2019/03/29	9	51.21	10	52.18	51.00	-1	4,422	-0.02%
2019/03/28	3	49.87	18	50.88	50.20	-15	4,217	-0.36%
2019/03/27	0	0.00	7	49.02	49.10	-7	4,070	-0.17%
2019/03/26	7	48.11	0	0.00	47.95	7	4,058	0.17%
2019/03/25	1	47.85	0	0.00	47.95	1	4,079	0.02%
2019/03/22	0	0.00	7	48.98	48.85	-7	4,131	-0.17%
2019/03/21	1	48.30	1	48.00	48.00	0	4,149	0.00%
2019/03/20	2	48.10	1	48.10	48.15	1	4,213	0.02%
2019/03/19	1	47.75	0	0.00	47.70	1	4,255	0.02%
2019/03/18	3	47.82	1	47.85	47.80	2	4,279	0.05%
2019/03/15	7	48.65	1	48.30	48.30	6	4,320	0.14%
2019/03/14	1	47.65	2	48.63	48.20	-1	4,347	-0.02%
2019/03/13	6	47.74	4	47.40	47.35	2	4,420	0.05%
2019/03/11	2	48.90	0	0.00	48.60	2	4,576	0.04%
2019/03/08	1	49.00	2	48.80	48.95	-1	4,900	-0.02%
2019/03/07	2	49.55	1	50.50	48.90	1	5,053	0.02%
2019/03/06	1	49.30	1	49.40	49.40	0	5,198	0.00%
2019/03/05	3	49.92	3	50.37	49.40	0	5,330	0.00%
2019/03/04	2	49.90	5	49.61	49.95	-3	5,322	-0.06%
2019/02/27	4	46.88	2	47.95	48.60	2	5,299	0.04%
2019/02/26	7	49.09	7	48.86	48.30	0	5,304	0.00%
2019/02/25	2	49.95	0	0.00	49.65	2	5,363	0.04%
2019/02/22	1	49.65	3	49.50	49.25	-2	5,642	-0.04%
2019/02/21	3	49.95	1	50.00	49.65	2	5,740	0.03%
2019/02/20	4	49.85	11	49.51	49.45	-7	6,090	-0.11%
2019/02/19	5	48.38	14	47.71	48.20	-9	6,410	-0.14%
2019/02/18	0	0.00	20	47.30	47.00	-20	6,365	-0.31%
2019/02/15	32	46.86	1	46.30	46.30	31	6,500	0.48%
2019/02/14	1	47.50	0	0.00	46.90	1	6,474	0.02%
2019/02/13	0	0.00	1	47.65	47.50	-1	6,440	-0.02%
2019/02/12	3	46.65	3	47.55	46.30	0	6,335	0.00%
2019/02/11	0	0.00	7	46.11	46.15	-7	6,297	-0.11%
2019/01/29	0	0.00	8	44.15	43.90	-8	6,405	-0.12%
2019/01/28	0	0.00	3	43.57	43.85	-3	6,408	-0.05%
2019/01/25	0	0.00	2	43.23	42.65	-2	6,668	-0.03%
2019/01/22	1	42.20	8	42.20	41.90	-7	7,014	-0.10%
2019/01/21	0	0.00	1	42.40	42.45	-1	7,070	-0.01%
2019/01/16	0	0.00	2	42.48	42.50	-2	7,284	-0.03%
2019/01/11	0	0.00	20	41.71	40.85	-20	7,575	-0.26%
2019/01/10	20	41.00	0	0.00	40.80	20	7,608	0.26%
2019/01/09	9	42.04	7	41.39	41.50	2	7,678	0.03%
2019/01/08	0	0.00	3	39.65	39.80	-3	7,699	-0.04%
2019/01/04	6	37.28	1	37.60	37.70	5	8,013	0.06%
2019/01/03	1	38.45	0	0.00	38.50	1	8,106	0.01%
2019/01/02	0	0.00	1	38.90	38.90	-1	8,227	-0.01%
2018/12/27	3	39.58	2	39.43	39.35	1	8,678	0.01%
2018/12/21	1	39.70	3	39.28	40.10	-2	8,977	-0.02%
2018/12/20	3	39.42	3	39.73	39.25	0	9,028	0.00%
2018/12/19	1	41.75	1	41.50	41.25	0	9,063	0.00%
2018/12/18	2	41.35	0	0.00	41.15	2	9,120	0.02%
2018/12/17	2	42.35	3	42.78	42.35	-1	9,208	-0.01%
2018/12/14	5	42.32	6	42.41	43.40	-1	9,231	-0.01%
2018/12/13	0	0.00	4	42.48	42.10	-4	9,257	-0.04%
2018/12/12	5	42.25	0	0.00	42.15	5	9,320	0.05%
2018/12/10	2	40.60	0	0.00	41.00	2	9,549	0.02%
2018/12/07	2	41.85	10	41.96	42.40	-8	9,581	-0.08%
2018/12/06	17	41.84	7	40.27	41.35	10	9,661	0.10%
2018/12/05	11	43.76	0	0.00	43.70	11	9,644	0.11%
2018/12/04	7	45.64	9	45.90	45.30	-2	9,765	-0.02%
2018/12/03	15	45.73	23	45.93	46.00	-8	9,903	-0.08%
2018/11/30	9	43.48	1	43.10	42.85	8	9,702	0.08%
2018/11/29	8	43.06	2	44.10	42.60	6	9,660	0.06%
2018/11/28	5	42.63	4	43.40	43.35	1	9,822	0.01%
2018/11/27	5	41.75	5	42.29	42.70	0	10,097	0.00%
2018/11/26	2	41.85	3	41.55	41.90	-1	10,169	-0.01%
2018/11/23	7	41.48	4	42.05	40.95	3	10,650	0.03%
2018/11/22	4	42.55	0	0.00	42.20	4	11,237	0.04%
2018/11/21	9	43.91	8	44.03	43.45	1	11,316	0.01%
2018/11/20	1	42.80	3	42.88	42.85	-2	11,248	-0.02%
2018/11/19	4	42.81	0	0.00	43.35	4	11,244	0.04%
2018/11/16	9	40.62	81	41.84	42.45	-72	10,913	-0.66%
2018/11/15	14	38.50	6	38.52	38.60	8	10,502	0.08%
2018/11/14	6	38.12	10	37.84	38.15	-4	10,558	-0.04%
2018/11/13	0	0.00	3	35.88	36.30	-3	10,537	-0.03%
2018/11/12	4	36.45	1	36.90	36.50	3	10,744	0.03%
2018/11/08	3	38.12	4	38.88	37.60	-1	11,142	-0.01%
2018/11/07	17	37.29	15	38.15	38.20	2	11,387	0.02%
2018/11/06	4	38.36	0	0.00	36.55	4	11,635	0.03%
2018/11/05	4	37.89	21	38.10	38.30	-17	11,813	-0.14%
2018/11/02	37	39.41	35	39.22	38.50	2	12,206	0.02%
2018/11/01	21	37.61	4	37.05	38.00	17	12,109	0.14%
2018/10/31	0	0.00	21	35.55	35.60	-21	12,270	-0.17%
2018/10/30	5	33.58	2	33.00	33.80	3	12,463	0.02%
2018/10/29	1	35.20	4	34.71	34.90	-3	12,819	-0.02%
2018/10/26	1	34.35	1	34.60	34.35	0	13,108	0.00%
2018/10/25	7	34.48	0	0.00	34.30	7	13,319	0.05%
2018/10/24	1	37.20	1	37.95	37.20	0	13,823	0.00%
2018/10/23	14	37.99	16	38.25	37.20	-2	14,375	-0.01%
2018/10/22	18	38.03	6	36.68	38.20	12	14,660	0.08%
2018/10/19	9	36.26	5	36.64	36.25	4	14,996	0.03%
2018/10/18	4	38.15	6	38.62	38.20	-2	15,189	-0.01%
2018/10/17	12	38.64	10	39.13	37.95	2	15,515	0.01%
2018/10/16	7	39.02	4	38.83	38.70	3	15,752	0.02%
2018/10/15	13	38.43	9	38.51	38.10	4	16,077	0.02%
2018/10/12	35	38.68	38	38.21	38.00	-3	16,424	-0.02%
2018/10/11	21	35.81	9	36.19	35.65	12	16,551	0.07%
2018/10/09	4	39.54	4	39.79	39.60	0	16,632	0.00%
2018/10/08	13	39.02	9	39.47	38.70	4	16,608	0.02%
2018/10/05	25	42.91	13	41.90	40.55	12	16,636	0.07%
2018/10/04	0	0.00	2	44.75	44.50	-2	16,728	-0.01%
2018/10/03	11	45.37	22	45.27	44.85	-11	16,756	-0.07%
2018/10/02	16	45.85	5	45.93	45.45	11	16,880	0.07%
2018/10/01	2	45.40	1	45.65	45.50	1	16,997	0.01%
2018/09/28	4	44.58	3	44.87	44.70	1	17,123	0.01%
2018/09/27	4	45.34	4	46.43	44.55	0	17,100	0.00%
2018/09/26	11	46.64	2	47.70	46.65	9	17,279	0.05%
2018/09/25	16	47.48	14	47.50	47.15	2	17,431	0.01%
2018/09/21	15	46.78	21	47.10	47.45	-6	17,599	-0.03%
2018/09/20	7	46.31	3	46.27	46.30	4	17,626	0.02%
2018/09/19	11	46.62	13	46.77	45.90	-2	17,739	-0.01%
2018/09/18	6	46.61	1	47.60	46.20	5	18,029	0.03%
2018/09/17	6	47.88	9	48.19	47.50	-3	18,147	-0.02%
2018/09/14	4	46.88	12	47.07	47.20	-8	18,202	-0.04%
2018/09/13	8	45.67	2	46.98	45.30	6	18,300	0.03%
2018/09/12	12	46.61	2	46.23	46.20	10	18,486	0.05%
2018/09/11	3	47.83	6	48.02	47.95	-3	18,890	-0.02%
2018/09/10	8	47.61	9	47.93	46.90	-1	19,253	-0.01%
2018/09/07	13	49.83	6	49.45	48.00	7	19,522	0.04%
2018/09/06	16	51.73	10	51.98	51.40	6	19,801	0.03%
2018/09/05	5	52.04	3	52.13	51.70	2	20,055	0.01%
2018/09/04	10	52.59	7	52.86	52.50	3	20,382	0.01%
2018/09/03	37	55.53	4	54.70	53.20	33	20,383	0.16%
2018/08/31	5	59.06	6	58.97	59.10	-1	20,235	0.00%
2018/08/30	8	58.50	3	59.57	59.50	5	20,644	0.02%
2018/08/29	6	58.35	9	57.33	58.60	-3	20,528	-0.01%
2018/08/28	6	54.42	8	54.33	53.70	-2	20,044	-0.01%
2018/08/27	3	53.43	6	53.17	53.60	-3	20,136	-0.01%
2018/08/24	2	51.30	2	52.00	51.20	0	20,142	0.00%
2018/08/23	3	51.90	5	51.34	50.90	-2	20,315	-0.01%
2018/08/22	5	52.48	4	53.10	52.80	1	20,443	0.00%
2018/08/21	5	53.40	14	53.00	53.30	-9	20,954	-0.04%
2018/08/20	6	52.35	9	52.46	53.10	-3	21,048	-0.01%
2018/08/17	7	52.74	8	52.85	51.70	-1	21,292	0.00%
2018/08/16	5	53.24	12	51.99	53.00	-7	21,414	-0.03%
2018/08/15	17	51.56	1	50.90	50.90	16	21,712	0.07%
2018/08/14	34	53.84	13	52.70	53.00	21	21,833	0.10%
2018/08/13	1	54.60	16	51.40	53.00	-15	21,720	-0.07%
2018/08/10	10	54.93	0	0.00	54.70	10	21,906	0.05%
2018/08/09	7	56.24	18	56.58	57.20	-11	22,026	-0.05%
2018/08/08	4	56.25	3	56.40	54.00	1	21,777	0.00%
2018/08/07	11	56.75	7	57.01	57.00	4	21,945	0.02%
2018/08/06	15	56.01	2	56.00	56.10	13	21,671	0.06%
2018/08/03	4	52.93	7	53.89	55.10	-3	21,681	-0.01%
2018/08/02	5	54.02	3	52.40	52.60	2	21,360	0.01%
2018/08/01	3	55.00	7	55.90	56.30	-4	21,195	-0.02%
2018/07/31	33	56.05	5	56.00	55.00	28	21,293	0.13%
2018/07/30	14	59.09	6	59.95	56.90	8	21,006	0.04%
2018/07/27	15	62.07	7	60.91	63.20	8	20,592	0.04%
2018/07/26	14	60.50	22	60.66	59.50	-8	20,199	-0.04%
2018/07/25	7	58.60	10	58.53	60.50	-3	19,772	-0.02%
2018/07/24	21	59.23	15	59.40	59.30	6	19,543	0.03%
2018/07/23	0	0.00	4	57.35	58.40	-4	19,192	-0.02%
2018/07/20	6	60.60	0	0.00	57.50	6	18,857	0.03%
2018/07/19	6	61.77	0	0.00	62.50	6	18,399	0.03%
2018/07/18	2	66.35	0	0.00	63.10	2	17,954	0.01%
2018/07/17	6	71.20	8	71.56	70.10	-2	17,612	-0.01%
2018/07/16	0	0.00	5	77.40	74.00	-5	17,421	-0.03%
2018/07/13	7	78.20	6	82.02	77.40	1	17,352	0.01%
2018/07/12	14	78.89	6	77.58	79.60	8	17,118	0.05%
2018/07/10	2	73.90	2	75.40	75.40	0	16,942	0.00%
2018/07/09	0	0.00	11	74.27	74.70	-11	16,812	-0.07%
2018/07/06	1	69.00	0	0.00	71.20	1	16,621	0.01%
2018/07/04	6	78.50	4	79.30	78.00	2	16,343	0.01%
2018/07/03	5	82.48	6	84.05	80.30	-1	16,062	-0.01%
2018/07/02	6	83.65	8	82.78	82.00	-2	15,824	-0.01%
2018/06/29	0	0.00	1	81.00	81.00	-1	15,564	-0.01%
2018/06/28	0.3	79.50	1	80.10	79.50	-0.7	15,407	0.00%
2018/06/27	6.2	84.98	1	83.20	81.70	5.2	15,197	0.03%
2018/06/26	4.2	81.34	77	81.99	83.80	-72.9	14,811	-0.49%
2018/06/25	0.2	78.50	61	83.42	79.00	-60.9	14,555	-0.42%
2018/06/22	0	0.00	5	83.30	82.00	-5	14,376	-0.03%
2018/06/21	10	85.39	9	85.41	84.80	1	14,108	0.01%
2018/06/20	1.1	84.43	4	88.00	83.90	-2.9	13,863	-0.02%
2018/06/19	3	91.10	3	90.97	92.50	0	13,401	0.00%
2018/06/15	9	89.02	9	89.06	86.20	0	12,909	0.00%
2018/06/14	1.1	89.79	1	88.00	88.40	0.1	12,439	0.00%
2018/06/13	0	0.00	5	82.52	82.50	-5	11,881	-0.04%
2018/06/12	4	84.43	3	81.70	81.40	1	11,487	0.01%
2018/06/11	0	0.00	1	76.70	81.20	-1	10,989	-0.01%
2018/06/08	0	0.00	4	72.65	73.90	-4	10,619	-0.04%
2018/06/07	16	73.01	7	72.46	72.10	9	10,315	0.09%
2018/06/06	15	70.57	21	69.00	71.10	-6	9,695	-0.06%
2018/06/05	10	64.81	10	64.20	64.70	0	9,274	0.00%
2018/06/04	2	67.75	6	68.50	67.00	-4	9,060	-0.04%
2018/06/01	11	66.87	8	67.05	68.40	3	8,759	0.03%
2018/05/31	30	66.64	27	68.07	63.50	3	8,530	0.04%
2018/05/30	2	66.45	2	66.10	67.60	0	8,298	0.00%
2018/05/29	21	69.50	37.7	69.37	68.00	-16.7	8,049	-0.21%
2018/05/28	2	63.90	30	65.23	66.10	-28	7,484	-0.37%
2018/05/25	6	58.92	59	57.39	60.10	-53	7,226	-0.73%
2018/05/24	7	54.40	32	55.07	54.70	-25	6,818	-0.37%
2018/05/23	0	0.00	31	53.05	53.60	-31	6,462	-0.48%
2018/05/22	20	49.73	20	50.22	50.00	0	5,898	0.00%
2018/05/18	3	47.63	3	48.07	47.30	0	5,303	0.00%
2018/05/16	2	47.58	2	47.00	47.00	0	4,302	0.00%
2018/05/15	1	47.90	0	0.00	48.40	1	4,095	0.02%
2018/05/14	0	0.00	3	45.00	45.00	-3	3,717	-0.08%
2018/05/11	1	40.30	7	40.88	40.95	-6	3,612	-0.17%
2018/05/10	1	37.05	1	37.40	37.25	0	3,268	0.00%
2018/05/09	0	0.00	1	37.20	37.80	-1	3,153	-0.03%
2018/05/08	10	37.10	12	36.81	37.10	-2	2,984	-0.07%
2018/05/07	1	36.55	12	35.61	36.70	-11	2,594	-0.42%
2018/05/04	1	33.00	11	33.92	33.40	-10	2,251	-0.44%
2018/05/03	1	32.70	4	32.55	32.35	-3	2,047	-0.15%
2018/05/02	1	31.95	0	0.00	31.60	1	2,001	0.05%
2018/04/30	2	31.35	7	31.82	31.25	-5	1,998	-0.25%
2018/04/27	9	30.34	4	30.65	31.05	5	1,933	0.26%
2018/04/26	7	30.73	1	30.30	30.30	6	1,923	0.31%
2018/04/24	2	30.80	0	0.00	31.20	2	2,061	0.10%
2018/04/23	1	32.15	1	32.10	32.10	0	2,271	0.00%
2018/04/20	3	31.95	0	0.00	31.90	3	2,552	0.12%
2018/04/19	0	0.00	4	32.93	32.75	-4	2,532	-0.16%
2018/04/18	2	31.85	4	32.40	32.45	-2	2,504	-0.08%
2018/04/17	4	32.35	0	0.00	31.80	4	2,501	0.16%
2018/04/16	1	32.20	13	33.14	33.30	-12	2,483	-0.48%
2018/04/13	7	31.79	2	32.50	31.55	5	2,435	0.21%
2018/04/12	1	31.00	5	31.42	31.90	-4	2,447	-0.16%
2018/04/03	3	30.52	0	0.00	30.90	3	2,640	0.11%
2018/03/30	0	0.00	3	30.90	30.80	-3	2,747	-0.11%
2018/03/29	3	31.07	0	0.00	30.75	3	2,759	0.11%
2018/03/28	2	31.28	0	0.00	30.90	2	2,788	0.07%
2018/03/27	2	30.85	14	31.98	31.65	-12	2,814	-0.43%
2018/03/26	1	30.25	0	0.00	30.60	1	2,782	0.04%
2018/03/23	12	30.10	0	0.00	30.45	12	2,788	0.43%
2018/03/22	3	32.43	25	32.61	32.05	-22	2,764	-0.80%
2018/03/15	0	0.00	2	31.45	31.45	-2	2,674	-0.07%
2018/03/13	5	31.00	0	0.00	31.05	5	2,706	0.18%
2018/03/07	2	30.88	0	0.00	30.65	2	3,205	0.06%
2018/03/06	2	31.78	0	0.00	31.60	2	3,505	0.06%
2018/03/05	1	32.50	5	32.27	32.00	-4	3,547	-0.11%
2018/03/01	0	0.00	1	30.85	31.10	-1	3,543	-0.03%
2018/02/27	5	29.88	0	0.00	29.80	5	3,526	0.14%
2018/02/23	0	0.00	12	30.46	30.50	-12	3,597	-0.33%
2018/02/22	0	0.00	2	29.40	29.35	-2	3,596	-0.06%
2018/02/21	0	0.00	4	28.98	28.90	-4	3,601	-0.11%
2018/02/12	16	28.24	0	0.00	28.05	16	3,610	0.44%
2018/02/09	15	27.64	0	0.00	28.50	15	3,653	0.41%
2018/02/08	1	28.75	0	0.00	28.80	1	3,699	0.03%
2018/02/06	1	29.40	0	0.00	28.20	1	3,731	0.03%
2018/02/05	1	29.55	0	0.00	30.35	1	3,722	0.03%
2018/01/30	2	30.30	0	0.00	30.25	2	4,319	0.05%
2018/01/25	2	31.05	0	0.00	31.10	2	4,329	0.05%
2018/01/22	0	0.00	3	32.08	32.10	-3	4,289	-0.07%
2018/01/19	2	31.53	0	0.00	31.25	2	4,246	0.05%
2018/01/18	24	31.91	21	32.10	31.85	3	4,188	0.07%
2018/01/17	3	33.02	0	0.00	32.15	3	4,078	0.07%
2018/01/16	0	0.00	12	34.00	34.80	-12	3,831	-0.31%
2018/01/09	0	0.00	15	31.73	31.90	-15	3,420	-0.44%
2018/01/08	5	31.45	6	31.66	31.00	-1	3,373	-0.03%
2018/01/05	1	30.90	0	0.00	30.80	1	3,286	0.03%
2018/01/04	5	31.80	0	0.00	30.80	5	3,251	0.15%
2018/01/03	0	0.00	11	31.00	31.35	-11	3,194	-0.34%
2018/01/02	0	0.00	10	30.15	30.30	-10	3,101	-0.32%