達方 (8163)-元大-屏東民生券商分點個股進出

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
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477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-屏東民生券商分點個股進出

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-屏東民生券商分點個股進出
元大-屏東民生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
2024/05/15	10	67.50	0	0.00	66.80	10	2,766	0.36%
2024/05/14	0	0.00	2	68.80	68.40	-2	2,750	-0.07%
2024/05/13	0	0.00	1	67.90	67.90	-1	2,733	-0.04%
2024/05/10	1	68.00	0	0.00	67.40	1	2,717	0.04%
2024/05/09	2	67.90	1	68.20	67.90	1	2,676	0.04%
2024/05/08	2.5	69.42	2	70.15	70.80	0.5	2,634	0.02%
2024/05/07	3	71.50	7	70.74	71.80	-4	2,569	-0.16%
2024/05/06	4	67.90	23	67.66	67.80	-19	2,411	-0.79%
2024/05/03	21	67.69	1	66.50	67.70	20	2,353	0.85%
2024/04/30	0	0.00	2.1	63.10	63.30	-2.1	2,234	-0.09%
2024/04/29	0	0.00	0.1	62.60	62.70	-0.1	2,222	-0.01%
2024/04/26	0.1	61.73	0	0.00	61.50	0.1	2,213	0.00%
2024/04/25	0	0.00	1	62.20	61.50	-1	2,212	-0.05%
2024/04/24	1	61.80	0	0.00	61.70	1	2,209	0.05%
2024/04/23	0	0.00	1	61.00	61.30	-1	2,215	-0.05%
2024/04/22	0	0.00	1	59.90	59.80	-1	2,211	-0.05%
2024/04/19	3.1	60.25	0	0.00	60.40	3.1	2,206	0.14%
2024/04/18	0.4	60.60	0	0.00	60.80	0.4	2,195	0.02%
2024/04/16	0	0.00	10	60.38	60.10	-10	2,196	-0.46%
2024/04/11	0	0.00	5	61.50	61.50	-5	2,301	-0.22%
2024/04/10	10	62.35	0	0.00	62.60	10	2,301	0.43%
2024/04/09	2	62.00	0	0.00	62.10	2	2,312	0.09%
2024/04/08	6	63.70	1	63.40	63.50	5	2,321	0.22%
2024/04/03	5	64.20	5	63.60	63.60	0	2,345	0.00%
2024/03/29	0	0.00	6	61.80	62.30	-6	2,319	-0.26%
2024/03/27	0	0.00	2	62.45	63.00	-2	2,317	-0.09%
2024/03/26	0	0.00	10	61.70	61.90	-10	2,323	-0.43%
2024/03/25	0	0.00	1	63.20	62.80	-1	2,309	-0.04%
2024/03/22	0	0.00	1	63.70	64.30	-1	2,308	-0.04%
2024/03/21	0	0.00	6.1	62.92	64.10	-6.1	2,289	-0.26%
2024/03/20	21	62.86	15.1	63.21	62.40	5.9	2,288	0.26%
2024/03/19	1	61.50	0	0.00	61.90	1	2,245	0.04%
2024/03/18	0	60.50	0	0.00	60.80	0	2,237	0.00%
2024/03/13	7	60.96	2	60.85	60.70	5	2,220	0.23%
2024/03/12	1.1	59.90	6	59.92	60.50	-5	2,229	-0.22%
2024/03/11	1	59.60	0	0.00	59.60	1	2,243	0.04%
2024/03/08	5	60.78	0	0.00	60.00	5	2,235	0.22%
2024/03/07	3.1	61.07	1	61.20	61.00	2.1	2,216	0.09%
2024/03/06	3	61.24	2	61.00	61.70	1	2,159	0.05%
2024/03/05	3	60.73	9	59.08	61.40	-6	1,963	-0.31%
2024/03/04	7	55.37	0	0.00	55.90	7	1,648	0.42%
2024/03/01	0	0.00	1	54.10	54.40	-1	1,616	-0.06%
2024/02/29	0	0.00	0.2	53.50	53.20	-0.2	1,593	-0.01%
2024/02/27	0	0.00	1	53.20	53.40	-1	1,576	-0.06%
2024/02/26	1	52.40	0	0.00	52.70	1	1,585	0.06%
2024/02/23	0	0.00	0.2	52.60	52.00	-0.2	1,651	-0.01%
2024/02/22	2	52.80	0	0.00	52.80	2	1,661	0.12%
2024/02/16	0	0.00	1	52.20	52.10	-1	1,775	-0.06%
2024/02/02	0.1	51.20	0	0.00	50.70	0.1	1,867	0.00%
2024/01/31	1	51.00	3	51.07	50.90	-2	1,987	-0.10%
2024/01/30	2	51.35	0	0.00	51.00	2	2,045	0.10%
2024/01/25	2	51.70	0	0.00	51.50	2	2,513	0.08%
2024/01/24	1	52.90	1	52.90	52.50	0	2,513	0.00%
2024/01/23	0	0.00	2	52.20	52.40	-2	2,498	-0.08%
2024/01/22	2	52.80	2	52.70	52.50	0	2,489	0.00%
2024/01/17	0	0.00	1	52.30	51.90	-1	2,471	-0.04%
2024/01/12	1	51.80	0	0.00	51.60	1	2,440	0.04%
2024/01/10	7	52.01	1	51.80	51.90	6	2,433	0.25%
2024/01/09	1	52.20	1	52.10	52.10	0	2,421	0.00%
2024/01/08	3	53.13	2	53.50	52.60	1	2,408	0.04%
2024/01/05	1	55.10	0.1	56.00	54.90	0.9	2,360	0.04%
2024/01/02	5	55.40	5	55.50	55.60	0	2,210	0.00%
2023/12/29	1	54.20	0	0.00	54.20	1	2,162	0.05%
2023/12/28	1	52.50	0	0.00	53.10	1	2,121	0.05%
2023/12/27	0	0.00	1	52.50	52.20	-1	2,101	-0.05%
2023/12/26	1	52.40	1	52.50	52.20	0	2,092	0.00%
2023/12/21	2	52.45	0	0.00	52.60	2	2,052	0.10%
2023/12/20	1	53.70	1	53.40	53.70	0	2,025	0.00%
2023/12/19	1	53.20	0	0.00	53.00	1	2,003	0.05%
2023/12/18	3	55.00	0	0.00	54.40	3	1,960	0.15%
2023/12/11	0	0.00	1	54.60	54.90	-1	1,814	-0.06%
2023/12/08	0	0.00	1	54.80	54.80	-1	1,799	-0.06%
2023/12/07	1	54.90	0	0.00	54.50	1	1,785	0.06%
2023/12/06	0	0.00	2	55.80	55.40	-2	1,757	-0.11%
2023/12/05	0.1	54.50	0	0.00	54.80	0.1	1,714	0.00%
2023/12/04	0	0.00	1	54.30	55.00	-1	1,687	-0.06%
2023/12/01	0	0.00	2	53.30	53.50	-2	1,625	-0.12%
2023/11/30	0.1	53.30	0	0.00	52.70	0.1	1,593	0.00%
2023/11/28	0	0.00	1	51.90	52.10	-1	1,527	-0.07%
2023/11/27	0	0.00	1	51.20	50.90	-1	1,508	-0.07%
2023/11/22	0	0.00	20	52.20	52.60	-20	1,452	-1.38%
2023/11/20	0	0.00	1	51.10	51.20	-1	1,361	-0.07%
2023/11/17	0	0.00	1	51.10	51.60	-1	1,329	-0.08%
2023/11/15	0	0.00	2	50.80	50.60	-2	1,249	-0.16%
2023/11/13	2	51.25	3	51.00	51.00	-1	1,175	-0.09%
2023/11/10	3	50.67	3	51.10	51.40	0	1,116	0.00%
2023/11/09	0	0.00	10	50.56	50.90	-10	1,063	-0.94%
2023/11/08	0	0.00	14	50.04	50.00	-14	974	-1.44%
2023/11/07	2	49.75	0	0.00	49.85	2	936	0.21%
2023/11/06	10	50.40	11	50.23	49.70	-1	881	-0.11%
2023/11/03	3	48.65	12	48.47	48.85	-9	661	-1.36%
2023/11/02	0	0.00	2	44.60	44.55	-2	411	-0.49%
2023/11/01	0	0.00	0	44.20	44.25	0	428	-0.01%
2023/10/25	0	0.00	1	43.55	43.40	-1	452	-0.22%
2023/10/24	0	42.50	0	0.00	42.70	0	463	0.01%
2023/10/17	2	43.33	0	0.00	43.05	2	475	0.42%
2023/10/11	0	0.00	2	43.80	43.75	-2	512	-0.39%
2023/10/04	1	42.75	0	0.00	43.10	1	583	0.17%
2023/09/06	0	44.05	14	44.20	44.20	-14	798	-1.75%
2023/09/05	0	0.00	1	43.85	43.80	-1	796	-0.13%
2023/08/31	0	0.00	1	43.60	43.60	-1	807	-0.12%
2023/08/28	3	41.73	0	0.00	41.80	3	828	0.36%
2023/08/15	1	42.30	1	42.40	42.30	0	920	0.00%
2023/08/11	5	41.80	0	0.00	41.75	5	940	0.53%
2023/08/08	3	42.83	0	0.00	42.95	3	949	0.32%
2023/08/07	2	42.00	0	0.00	42.80	2	946	0.21%
2023/07/31	5	43.95	0	0.00	43.90	5	911	0.55%
2023/07/26	2	44.50	2	44.60	44.45	0	891	0.00%
2023/07/20	0	0.00	4	44.95	45.05	-4	882	-0.45%
2023/07/18	0	45.70	0	0.00	45.50	0	881	0.00%
2023/07/13	0	0.00	0	45.25	45.15	0	869	0.00%
2023/07/12	0	0.00	2	44.40	45.15	-2	858	-0.23%
2023/07/07	0.2	46.95	1	46.85	46.75	-0.9	810	-0.10%
2023/07/06	0	0.00	1	47.40	47.40	-1	800	-0.13%
2023/07/03	0.3	46.60	0	0.00	46.85	0.3	818	0.04%
2023/06/29	1	46.05	0	0.00	46.70	1	803	0.12%
2023/06/21	1	46.70	0	0.00	46.70	1	780	0.13%
2023/06/13	0.8	47.45	0	0.00	47.55	0.8	769	0.10%
2023/06/07	5	47.20	0	0.00	47.30	5	789	0.63%
2023/05/31	0	0.00	2	47.05	47.00	-2	959	-0.21%
2023/05/29	0	0.00	2	46.95	47.10	-2	950	-0.21%
2023/05/26	0	0.00	1	46.00	46.35	-1	938	-0.11%
2023/05/25	0	0.00	6	46.48	46.65	-6	925	-0.65%
2023/05/23	0	0.00	2	46.80	46.90	-2	912	-0.22%
2023/05/19	0	0.00	1	45.55	45.55	-1	883	-0.11%
2023/05/17	0	0.00	1	45.35	45.40	-1	864	-0.12%
2023/05/16	3	44.97	0	0.00	45.10	3	855	0.35%
2023/05/09	0	0.00	3	44.65	44.65	-3	918	-0.33%
2023/05/04	0	0.00	5	44.10	44.15	-5	934	-0.54%
2023/04/19	0	0.00	2	44.90	44.60	-2	911	-0.22%
2023/04/17	1	44.55	0	0.00	44.55	1	896	0.11%
2023/04/14	1	44.55	0	0.00	44.40	1	887	0.11%
2023/04/13	2	44.68	1	45.20	44.55	1	879	0.11%
2023/04/12	0	0.00	5	45.08	45.30	-5	865	-0.58%
2023/04/10	4	44.83	12	44.14	44.90	-8	825	-0.97%
2023/03/29	0	0.00	4	43.83	43.75	-4	760	-0.53%
2023/03/28	2	43.80	0	0.00	43.65	2	763	0.26%
2023/03/27	2	44.13	0	0.00	44.05	2	759	0.26%
2023/03/24	4	44.09	1	44.25	44.10	3	762	0.39%
2023/03/23	1	43.95	2	44.23	44.20	-1	757	-0.13%
2023/03/22	3	43.82	1	44.20	44.20	2	750	0.27%
2023/03/21	1	43.70	0	0.00	43.55	1	744	0.13%
2023/03/17	1	43.10	1	43.25	43.30	0	744	0.00%
2023/03/15	3	43.67	4	43.51	43.25	-1	745	-0.13%
2023/03/14	1	43.90	5	43.75	43.50	-4	740	-0.54%
2023/03/13	2	43.65	1	43.60	43.60	1	738	0.14%
2023/03/10	2	43.75	1	43.85	43.85	1	726	0.14%
2023/03/09	0.1	44.30	1	44.50	44.50	-0.9	713	-0.13%
2023/03/08	22	44.25	42	43.41	44.70	-20	671	-2.98%
2023/03/07	1	41.85	1	41.75	41.75	0	548	0.00%
2023/03/03	10	41.63	0	0.00	41.65	10	563	1.78%
2023/03/02	1	41.60	0	0.00	41.60	1	557	0.18%
2023/03/01	0	0.00	1	41.25	41.35	-1	551	-0.18%
2023/02/24	0	0.00	23	41.08	41.30	-23	548	-4.19%
2023/02/23	0	0.00	1	41.05	41.00	-1	542	-0.18%
2023/02/22	1	40.80	0	0.00	41.00	1	542	0.18%
2023/02/20	0	0.00	1	41.15	41.25	-1	543	-0.18%
2023/02/16	11	40.78	0	0.00	40.85	11	544	2.02%
2023/02/13	0	0.00	2	40.70	40.50	-2	545	-0.37%
2023/02/10	4	41.65	2	41.50	41.00	2	547	0.37%
2023/02/09	0	0.00	2	41.70	41.55	-2	511	-0.39%
2023/02/07	0	0.00	2	40.20	40.20	-2	473	-0.42%
2023/02/02	0	0.00	2	39.88	40.15	-2	447	-0.45%
2023/02/01	1	39.60	0	0.00	39.60	1	437	0.23%
2023/01/30	0	0.00	1	39.40	39.30	-1	431	-0.23%
2022/12/27	1	38.20	0	0.00	38.00	1	478	0.21%
2022/12/21	0	0.00	2	37.45	37.40	-2	485	-0.41%
2022/12/13	2	38.85	0	0.00	38.50	2	476	0.42%
2022/12/12	0	0.00	2	38.63	38.75	-2	477	-0.42%
2022/12/09	2	38.73	0	0.00	38.50	2	478	0.42%
2022/12/07	2	38.95	0	0.00	38.70	2	494	0.40%
2022/12/05	0	0.00	13	40.52	40.20	-13	490	-2.65%
2022/12/02	20	40.65	14	40.50	40.50	6	485	1.23%
2022/12/01	10	40.55	1	40.65	40.50	9	484	1.86%
2022/11/29	1	40.45	0	0.00	40.20	1	475	0.21%
2022/11/28	2	40.13	0	0.00	39.85	2	455	0.44%
2022/11/25	10	39.15	0	0.00	39.15	10	427	2.34%
2022/11/17	10	39.25	0	0.00	39.45	10	438	2.28%
2022/11/16	0	0.00	1	39.00	38.95	-1	439	-0.23%
2022/11/11	2	38.80	0	0.00	38.80	2	446	0.45%
2022/11/10	0	0.00	1	38.95	38.95	-1	439	-0.23%
2022/11/07	2	38.55	0	0.00	38.60	2	442	0.45%
2022/11/02	0	0.00	1	38.75	38.90	-1	479	-0.21%
2022/10/27	0	0.00	20	37.75	37.85	-20	518	-3.86%
2022/10/20	3	37.50	1	37.90	37.15	2	528	0.38%
2022/10/13	1	36.75	0	0.00	36.45	1	523	0.19%
2022/10/11	1	38.60	0	0.00	38.25	1	519	0.19%
2022/09/28	1	38.85	10	38.58	38.50	-9	595	-1.51%
2022/09/26	1	40.05	0	0.00	39.55	1	620	0.16%
2022/09/13	0	0.00	15.1	41.80	41.80	-15.1	675	-2.23%
2022/09/12	0.1	41.50	0	0.00	41.45	0.1	684	0.01%
2022/09/07	1	39.95	1	40.20	39.90	0	692	0.00%
2022/08/11	0	0.00	1	42.00	41.75	-1	725	-0.14%
2022/08/10	10	41.30	0	0.00	41.40	10	723	1.38%
2022/08/05	1	39.60	0	0.00	40.45	1	710	0.14%
2022/07/22	2	39.75	0	0.00	39.70	2	914	0.22%
2022/07/08	0	0.00	0.2	37.43	37.40	-0.2	1,132	-0.02%
2022/07/07	0.2	36.58	2	36.40	36.60	-1.8	1,128	-0.16%
2022/07/06	4	39.35	0	0.00	38.60	4	1,109	0.36%
2022/07/04	1	39.30	0	0.00	39.40	1	1,092	0.09%
2022/06/29	1	41.80	0	0.00	41.65	1	1,087	0.09%
2022/06/27	0	0.00	1	42.65	42.50	-1	1,168	-0.09%
2022/06/20	0	0.00	0	41.95	40.80	0	1,221	0.00%
2022/06/16	2	42.80	1	42.40	42.10	1	1,249	0.08%
2022/06/14	0	0.00	0	42.30	42.40	0	1,324	0.00%
2022/06/13	1	42.70	1	42.90	42.65	0	1,365	0.00%
2022/06/02	0	0.00	1	43.97	43.95	-1	1,691	-0.06%
2022/05/31	0	0.00	1	43.65	43.75	-1	1,776	-0.06%
2022/05/27	3	43.32	0	0.00	43.35	3	1,775	0.17%
2022/05/26	0	0.00	1	43.30	43.05	-1	1,779	-0.06%
2022/05/24	1	43.25	0	0.00	42.90	1	1,798	0.06%
2022/05/20	0	42.65	1.2	42.91	42.90	-1.1	1,794	-0.06%
2022/05/19	0.1	42.43	1	42.00	42.30	-0.9	1,791	-0.05%
2022/05/18	1	42.95	0	0.00	42.90	1	1,785	0.06%
2022/05/16	0	0.00	1	42.75	42.30	-1	1,784	-0.06%
2022/05/13	1	41.85	0	0.00	42.30	1	1,779	0.06%
2022/05/12	0	0.00	1	41.30	41.20	-1	1,785	-0.06%
2022/05/10	5	43.35	0	0.00	43.40	5	1,764	0.28%
2022/05/09	2	43.18	0	0.00	43.00	2	1,758	0.11%
2022/05/06	4	45.15	0	0.00	45.20	4	1,721	0.23%
2022/05/05	2	45.70	0	0.00	45.75	2	1,706	0.12%
2022/05/04	0	0.00	0.3	46.04	45.80	-0.3	1,685	-0.01%
2022/05/03	0.1	47.70	0	0.00	47.75	0.1	1,639	0.00%
2022/04/29	0	0.00	0.1	47.75	47.40	-0.1	1,646	0.00%
2022/04/28	0	0.00	1	47.25	47.25	-1	1,654	-0.06%
2022/04/27	2.1	47.08	0	0.00	46.95	2.1	1,650	0.12%
2022/04/26	0.1	48.70	1	48.70	48.60	-0.9	1,630	-0.06%
2022/04/25	10.1	48.33	1	48.25	48.20	9.1	1,627	0.56%
2022/04/21	3	50.63	1	50.40	50.40	2	1,612	0.12%
2022/04/20	0	0.00	5	50.20	50.40	-5	1,577	-0.32%
2022/04/19	0	0.00	2	49.45	49.65	-2	1,530	-0.13%
2022/04/18	3	48.25	1	48.35	48.40	2	1,519	0.13%
2022/04/15	2	48.85	0	0.00	48.80	2	1,523	0.13%
2022/04/14	3	49.17	1	48.90	48.90	2	1,554	0.13%
2022/04/12	1	47.85	0	0.00	47.85	1	1,602	0.06%
2022/04/11	0	0.00	1	47.85	47.80	-1	1,626	-0.06%
2022/04/08	4	48.15	0	0.00	48.20	4	1,658	0.24%
2022/04/07	1	49.05	1	49.25	47.90	0	1,710	0.00%
2022/04/06	1	49.45	0	0.00	49.15	1	1,868	0.05%
2022/03/31	11	49.70	0	0.00	49.70	11	1,917	0.57%
2022/03/30	1	49.75	4	49.89	50.20	-3	1,983	-0.15%
2022/03/29	11	49.25	0	0.00	49.05	11	1,947	0.56%
2022/03/28	0	0.00	1	49.20	49.10	-1	1,958	-0.05%
2022/03/25	21	49.35	1	49.50	49.25	20	1,967	1.02%
2022/03/24	2	49.45	5	49.60	49.50	-3	1,976	-0.15%
2022/03/23	5	49.50	2	49.63	49.15	3	2,025	0.15%
2022/03/22	0	0.00	0	49.50	49.50	0	2,110	0.00%
2022/03/21	2	49.23	1	49.00	49.30	1	2,122	0.05%
2022/03/18	4	49.00	5	49.20	48.40	-1	2,142	-0.05%
2022/03/17	0	0.00	1	49.35	49.35	-1	2,134	-0.05%
2022/03/16	0	0.00	1	49.60	49.50	-1	2,147	-0.05%
2022/03/15	2	49.10	2	49.60	49.00	0	2,170	0.00%
2022/03/14	3.1	49.36	0	0.00	49.35	3.1	2,218	0.14%
2022/03/11	0	0.00	10	48.40	48.40	-10	2,244	-0.45%
2022/03/10	11.1	48.36	1	48.60	48.35	10.1	2,323	0.43%
2022/03/09	4	48.45	6	46.78	48.30	-2	2,435	-0.08%
2022/03/08	0	0.00	3	45.45	44.70	-3	2,688	-0.11%
2022/03/07	0	0.00	4	46.90	46.00	-4	2,710	-0.15%
2022/03/04	0	0.00	2	47.85	47.60	-2	2,750	-0.07%
2022/03/01	0	0.00	1	46.50	46.40	-1	2,866	-0.03%
2022/02/23	0	0.00	1	46.85	46.90	-1	3,369	-0.03%
2022/02/22	1	46.30	0	0.00	46.40	1	3,377	0.03%
2022/02/21	0	0.00	1	47.10	47.10	-1	3,374	-0.03%
2022/02/17	1	47.05	0	0.00	46.85	1	3,398	0.03%
2022/02/11	0	0.00	1	47.45	47.50	-1	3,426	-0.03%
2022/02/09	1	46.40	0	46.70	46.90	1	3,423	0.03%
2022/02/07	0	0.00	0.1	45.20	45.60	-0.1	3,429	0.00%
2022/01/26	3.3	44.97	1	44.75	44.80	2.3	3,474	0.06%
2022/01/25	1	45.50	0	0.00	45.00	1	3,476	0.03%
2022/01/24	0	0.00	2	45.10	45.70	-2	3,491	-0.06%
2022/01/21	1	46.00	0	0.00	45.90	1	3,479	0.03%
2022/01/18	1	47.40	0	0.00	46.90	1	3,458	0.03%
2022/01/14	1	46.35	0	0.00	46.35	1	3,450	0.03%
2022/01/13	1	47.00	1	47.35	46.95	0	3,435	0.00%
2022/01/12	1	46.50	1	46.85	46.80	0	3,438	0.00%
2022/01/11	1	47.10	3	47.20	47.05	-2	3,424	-0.06%
2022/01/07	6	47.50	1	47.40	47.30	5	3,382	0.15%
2022/01/06	1	48.20	0	48.60	48.15	1	3,342	0.03%
2022/01/05	0	0.00	2	49.50	48.85	-2	3,313	-0.06%
2022/01/04	5	49.68	3	49.62	49.35	2	3,280	0.06%
2022/01/03	1	49.80	0	0.00	49.50	1	3,252	0.03%
2021/12/30	1	50.70	4	50.88	50.70	-3	3,209	-0.09%
2021/12/29	9	50.56	10	50.59	51.00	-1	3,153	-0.03%
2021/12/28	0	0.00	1	49.40	49.35	-1	2,973	-0.03%
2021/12/27	0	0.00	2	49.40	49.55	-2	2,955	-0.07%
2021/12/24	3	49.35	3	49.17	49.35	0	2,929	0.00%
2021/12/23	3	48.60	0	0.00	48.60	3	2,836	0.11%
2021/12/22	0	0.00	1	48.75	48.50	-1	2,834	-0.04%
2021/12/21	1	48.55	0	0.00	48.50	1	2,823	0.04%
2021/12/20	1	48.75	3	49.12	48.50	-2	2,804	-0.07%
2021/12/17	6	48.93	2	48.45	48.80	4	2,782	0.14%
2021/12/16	1	49.05	8	49.15	49.85	-7	2,709	-0.26%
2021/12/15	1	48.15	10	48.15	48.20	-9	2,603	-0.35%
2021/12/14	0	0.00	3	48.78	48.55	-3	2,577	-0.12%
2021/12/13	2	49.20	2	48.88	48.85	0	2,526	0.00%
2021/12/10	2	48.48	1	48.30	49.15	1	2,501	0.04%
2021/12/09	6	48.51	0	0.00	48.30	6	2,450	0.24%
2021/12/08	3	49.25	8	49.26	49.00	-5	2,383	-0.21%
2021/12/07	1	49.85	0	0.00	49.65	1	2,295	0.04%
2021/12/06	4	49.51	1	49.50	49.20	3	2,207	0.14%
2021/12/03	8	49.08	19	49.28	49.60	-11	2,123	-0.52%
2021/12/02	4	48.83	18	49.03	48.65	-14	1,971	-0.71%
2021/12/01	1	47.10	1	47.20	47.15	0	1,611	0.00%
2021/11/30	0	0.00	8	46.71	46.50	-8	1,580	-0.51%
2021/11/29	0	0.00	2	45.50	45.80	-2	1,559	-0.13%
2021/11/26	13	46.66	6	46.75	46.15	7	1,518	0.46%
2021/11/25	1.5	46.33	2	46.40	46.10	-0.5	1,469	-0.03%
2021/11/24	8	46.08	4	46.35	46.00	4	1,473	0.27%
2021/11/23	20	47.11	16	46.60	47.05	4	1,332	0.30%
2021/11/22	9.5	44.64	4	45.06	45.45	5.5	1,066	0.52%
2021/11/19	2	43.15	0	0.00	42.90	2	1,024	0.20%
2021/11/17	12	42.97	0	0.00	43.40	12	1,043	1.15%
2021/11/16	0	0.00	1	42.55	42.55	-1	1,058	-0.09%
2021/11/12	1	43.00	6	43.00	43.00	-5	1,104	-0.45%
2021/11/10	6	44.08	0	0.00	43.80	6	1,119	0.54%
2021/11/09	2	43.45	0	0.00	43.40	2	1,114	0.18%
2021/11/04	1	43.50	0	0.00	43.45	1	1,162	0.09%
2021/11/03	0	0.00	3	43.32	43.50	-3	1,206	-0.25%
2021/11/02	0	0.00	1	41.85	41.80	-1	1,171	-0.09%
2021/10/21	1	41.25	0	0.00	42.00	1	1,280	0.08%
2021/10/13	1	39.55	1	39.55	39.50	0	1,558	0.00%
2021/10/08	1.1	40.22	0	0.00	40.25	1.1	1,643	0.06%
2021/10/07	1	40.20	0	0.00	40.20	1	1,668	0.06%
2021/10/01	1	40.25	0	0.00	40.35	1	1,751	0.06%
2021/09/30	0	0.00	2	41.33	41.40	-2	1,778	-0.11%
2021/09/29	1	41.40	0	0.00	41.30	1	1,795	0.06%
2021/09/28	1	42.25	0	0.00	42.30	1	1,809	0.06%
2021/09/23	2	42.05	0	0.00	42.10	2	1,866	0.11%
2021/09/17	2	42.30	0	0.00	42.45	2	1,995	0.10%
2021/09/10	0	0.00	1	43.50	43.55	-1	2,045	-0.05%
2021/09/09	1	43.10	0	0.00	42.95	1	2,057	0.05%
2021/09/03	0	0.00	0.1	44.70	44.85	-0.1	2,143	0.00%
2021/09/02	0	0.00	2	44.98	44.75	-2	2,191	-0.09%
2021/09/01	2	44.33	0	0.00	44.60	2	2,163	0.09%
2021/08/31	0	0.00	1	44.20	44.35	-1	2,153	-0.05%
2021/08/30	1	43.85	3	43.65	43.90	-2	2,128	-0.09%
2021/08/27	0	42.75	3	42.55	42.65	-3	2,091	-0.14%
2021/08/26	3	42.70	0	0.00	42.60	3	2,102	0.14%
2021/08/25	1	43.00	3	42.60	42.60	-2	2,121	-0.09%
2021/08/23	2	41.70	8	41.74	41.75	-6	2,096	-0.29%
2021/08/20	4	43.04	5	43.34	43.40	-1	2,107	-0.05%
2021/08/19	2	43.40	11	43.65	43.15	-9	2,115	-0.43%
2021/08/18	21	43.87	1	43.40	44.00	20	2,101	0.95%
2021/08/12	0	45.70	0	0.00	45.55	0	2,083	0.00%
2021/08/10	4	46.78	0	0.00	46.75	4	2,098	0.19%
2021/08/09	1	47.55	4	47.78	47.95	-3	2,127	-0.14%
2021/08/04	1	47.50	0	0.00	47.50	1	2,263	0.04%
2021/08/02	3	47.32	0	0.00	47.50	3	2,448	0.12%
2021/07/27	2	47.10	0	0.00	46.90	2	2,579	0.08%
2021/07/26	3	47.57	2	47.60	47.70	1	2,606	0.04%
2021/07/23	1	47.35	1	47.30	47.30	0	2,650	0.00%
2021/07/22	0	0.00	4	47.63	47.30	-4	2,730	-0.15%
2021/07/21	0	0.00	4	47.05	46.95	-4	2,826	-0.14%
2021/07/20	9	47.24	3	47.08	46.95	6	2,865	0.21%
2021/07/19	3	48.03	3	48.40	48.10	0	2,857	0.00%
2021/07/16	3	47.10	3	47.55	48.00	0	2,843	0.00%
2021/07/13	0	0.00	3	46.95	46.10	-3	2,951	-0.10%
2021/07/09	1	45.90	0	0.00	45.90	1	2,922	0.03%
2021/07/07	3	46.40	0	0.00	46.10	3	3,009	0.10%
2021/06/29	1	45.15	0	0.00	45.10	1	3,161	0.03%
2021/06/28	1	44.70	1	45.90	45.90	0	3,144	0.00%
2021/06/23	1	43.10	0	0.00	43.30	1	3,118	0.03%
2021/06/17	1	44.00	0	0.00	44.15	1	3,163	0.03%
2021/06/16	0	0.00	5	43.60	43.35	-5	3,179	-0.16%
2021/06/15	1	43.90	1	44.00	44.00	0	3,204	0.00%
2021/06/11	5	44.90	0	0.00	44.50	5	3,218	0.16%
2021/06/10	0	0.00	1	44.45	44.45	-1	3,320	-0.03%
2021/06/09	0	0.00	3	42.50	42.55	-3	3,290	-0.09%
2021/06/08	0	0.00	1.1	42.25	42.25	-1.1	3,348	-0.03%
2021/06/07	3	42.00	0	0.00	42.10	3	3,453	0.09%
2021/06/04	0	0.00	2	42.50	42.40	-2	3,539	-0.06%
2021/06/01	0	0.00	0	43.30	43.25	0	3,571	0.00%
2021/05/31	1	42.25	4	42.96	42.65	-3	3,606	-0.08%
2021/05/28	5	42.57	3	42.85	42.75	2	3,607	0.06%
2021/05/27	0	0.00	1	41.35	42.70	-1	3,626	-0.03%
2021/05/26	1	42.20	0	0.00	42.25	1	3,627	0.03%
2021/05/21	0	0.00	5	41.25	41.40	-5	3,762	-0.13%
2021/05/20	2	40.95	1.2	41.00	40.70	0.8	3,804	0.02%
2021/05/19	2	41.00	0	0.00	41.50	2	3,820	0.05%
2021/05/17	2	39.00	3	38.55	38.40	-1	3,824	-0.03%
2021/05/14	6	41.70	0	0.00	41.40	6	3,785	0.16%
2021/05/13	2	41.88	1	42.00	41.70	1	3,741	0.03%
2021/05/12	2	44.23	0	0.00	43.05	2	3,675	0.05%
2021/05/11	2	47.00	0	0.00	46.65	2	3,625	0.06%
2021/05/10	1	49.15	2	49.00	49.05	-1	3,578	-0.03%
2021/05/07	6	49.00	2	47.65	49.00	4	3,456	0.12%
2021/05/06	0	0.00	1	46.00	46.20	-1	3,403	-0.03%
2021/05/05	6	47.17	0	0.00	46.80	6	3,379	0.18%
2021/05/04	2	48.10	2	47.18	47.00	0	3,393	0.00%
2021/05/03	2	49.45	11	49.96	49.40	-9	3,329	-0.27%
2021/04/29	0	0.00	1	51.70	51.20	-1	3,286	-0.03%
2021/04/28	13	51.92	6	51.67	52.40	7	3,255	0.21%
2021/04/27	2	52.00	8	51.45	52.10	-6	3,221	-0.19%
2021/04/26	21	50.32	4	50.95	51.20	17	3,112	0.55%
2021/04/23	2	49.50	0	0.00	49.50	2	3,069	0.07%
2021/04/22	11	50.54	5	50.16	49.00	6	3,058	0.20%
2021/04/21	4	51.55	0	0.00	51.00	4	3,010	0.13%
2021/04/20	0	0.00	3	50.27	50.50	-3	2,962	-0.10%
2021/04/16	0	47.90	0	0.00	48.25	0	2,934	0.00%
2021/04/15	3	47.10	0	0.00	47.40	3	2,928	0.10%
2021/04/14	1	47.15	0	0.00	47.30	1	2,945	0.03%
2021/04/13	1	49.50	49	48.94	48.00	-48	2,958	-1.62%
2021/04/12	10	49.05	1	49.00	48.70	9	2,932	0.31%
2021/04/09	1	48.25	14	47.91	48.00	-13	2,896	-0.45%
2021/04/08	38	47.95	7	48.38	49.20	31	2,818	1.10%
2021/04/07	4	47.28	10	47.20	47.30	-6	2,724	-0.22%
2021/04/01	0	0.00	3	47.37	47.40	-3	2,711	-0.11%
2021/03/30	1	47.75	0	0.00	47.65	1	2,710	0.04%
2021/03/29	1	47.35	6	47.20	47.55	-5	2,695	-0.19%
2021/03/26	0	0.00	9	46.29	46.40	-9	2,670	-0.34%
2021/03/25	8	46.38	5	46.05	46.05	3	2,686	0.11%
2021/03/18	0	0.00	1	47.45	47.45	-1	2,684	-0.04%
2021/03/17	0	0.00	2	47.20	47.45	-2	2,696	-0.07%
2021/03/16	40	47.76	9	47.58	47.55	31	2,723	1.14%
2021/03/12	0	0.00	11	46.03	46.05	-11	2,647	-0.42%
2021/03/11	1	46.35	0	0.00	46.65	1	2,776	0.04%
2021/03/10	1	46.15	5	46.80	47.40	-4	2,775	-0.14%
2021/03/09	2	45.78	0	0.00	45.75	2	2,732	0.07%
2021/03/08	0	0.00	1	45.35	45.40	-1	2,724	-0.04%
2021/03/05	0	0.00	1	45.20	45.05	-1	2,746	-0.04%
2021/03/04	1	45.55	1	45.50	45.35	0	2,773	0.00%
2021/02/26	0	0.00	5	45.12	45.25	-5	2,714	-0.18%
2021/02/25	5	45.00	2	44.95	45.05	3	2,762	0.11%
2021/02/24	1	44.50	8	44.95	44.55	-7	2,748	-0.25%
2021/02/23	0	0.00	2	45.05	44.90	-2	2,747	-0.07%
2021/02/19	2	43.03	7	42.77	43.55	-5	2,722	-0.18%
2021/02/18	3	42.62	0	0.00	42.60	3	2,709	0.11%
2021/02/17	4	42.20	1	42.15	42.20	3	2,696	0.11%
2021/02/05	0	0.00	1	41.80	41.95	-1	2,731	-0.04%
2021/02/03	0	0.00	4	41.18	41.00	-4	2,785	-0.14%
2021/02/02	4	41.01	0	0.00	41.00	4	2,880	0.14%
2021/02/01	2	40.00	2	40.40	40.55	0	2,985	0.00%
2021/01/29	0	0.00	2	41.40	41.00	-2	3,053	-0.07%
2021/01/26	0	0.00	1	42.65	41.65	-1	3,121	-0.03%
2021/01/25	1	42.20	1	41.95	42.00	0	3,093	0.00%
2021/01/22	2	41.20	0	0.00	41.35	2	3,087	0.06%
2021/01/21	1	41.40	0	0.00	41.15	1	3,093	0.03%
2021/01/20	0	0.00	1	41.00	41.05	-1	3,085	-0.03%
2021/01/18	0	0.00	3	43.33	43.05	-3	3,073	-0.10%
2021/01/15	0	0.00	1	44.80	44.10	-1	3,052	-0.03%
2021/01/14	1	45.10	0	0.00	44.95	1	3,040	0.03%
2021/01/13	0	0.00	6	44.48	44.50	-6	2,993	-0.20%
2021/01/12	4.3	44.82	2	44.70	44.25	2.3	2,974	0.08%
2021/01/11	0	0.00	1	44.15	44.80	-1	2,933	-0.03%
2021/01/08	0	0.00	1	44.20	43.75	-1	2,910	-0.03%
2021/01/06	3	44.60	0	0.00	43.55	3	2,879	0.10%
2021/01/05	1	43.75	1	43.70	44.55	0	2,817	0.00%
2020/12/31	3	43.30	2	43.10	43.35	1	2,778	0.04%
2020/12/30	0	0.00	1	43.10	43.20	-1	2,770	-0.04%
2020/12/29	1	43.10	2	43.10	42.85	-1	2,763	-0.04%
2020/12/28	0	0.00	1	43.30	43.40	-1	2,749	-0.04%
2020/12/25	3	43.20	4	43.00	43.00	-1	2,737	-0.04%
2020/12/24	5	43.26	2	43.25	43.15	3	2,735	0.11%
2020/12/23	7	42.35	5	42.40	42.55	2	2,714	0.07%
2020/12/22	3	42.57	5	42.97	42.10	-2	2,736	-0.07%
2020/12/21	3	42.23	5	42.30	42.65	-2	2,747	-0.07%
2020/12/18	4	42.80	0	0.00	42.30	4	2,735	0.15%
2020/12/17	1	42.75	1	42.90	42.85	0	2,738	0.00%
2020/12/16	6	43.63	0	0.00	43.35	6	2,738	0.22%
2020/12/15	1	44.50	0	0.00	43.15	1	2,734	0.04%
2020/12/14	1	44.80	1	44.65	44.70	0	2,708	0.00%
2020/12/11	0	0.00	1	43.50	43.75	-1	2,696	-0.04%
2020/12/10	2	44.95	11	45.35	44.70	-9	2,658	-0.34%
2020/12/09	2	46.73	1	46.60	46.00	1	2,599	0.04%
2020/12/08	5	45.95	11	46.51	45.75	-6	2,577	-0.23%
2020/12/07	24	47.61	13	46.90	46.70	11	2,543	0.43%
2020/12/04	10.1	44.85	13	44.96	45.40	-2.9	2,382	-0.12%
2020/12/02	10	43.59	1	43.75	43.60	9	2,418	0.37%
2020/12/01	0.2	43.60	2	43.80	43.80	-1.8	2,532	-0.07%
2020/11/30	2	43.00	2	42.90	43.35	0	2,690	0.00%
2020/11/25	0	0.00	1	43.30	42.55	-1	2,843	-0.04%
2020/11/24	2	43.65	3.1	43.55	43.40	-1.1	2,814	-0.04%
2020/11/20	2	42.58	0	0.00	42.50	2	2,711	0.07%
2020/11/19	9	42.97	7	42.44	42.50	2	2,680	0.07%
2020/11/18	0	0.00	1	42.15	41.95	-1	2,605	-0.04%
2020/11/16	0	0.00	1	41.80	41.75	-1	2,666	-0.04%
2020/11/13	2	41.70	2	41.78	41.75	0	2,744	0.00%
2020/11/12	2	41.70	0	0.00	41.45	2	2,788	0.07%
2020/11/11	1	42.35	1	42.25	42.25	0	2,796	0.00%
2020/11/10	1	42.50	12	42.12	42.00	-11	2,788	-0.39%
2020/11/09	4	42.28	12	41.99	41.70	-8	2,744	-0.29%
2020/11/06	13	41.47	4	41.44	41.85	9	2,629	0.34%
2020/11/05	0	0.00	1	40.90	40.75	-1	2,578	-0.04%
2020/11/03	8	40.86	6	40.67	40.50	2	2,676	0.07%
2020/10/30	1	40.00	0	0.00	39.55	1	2,871	0.03%
2020/10/29	0	0.00	3	39.60	39.95	-3	2,875	-0.10%
2020/10/27	3	40.35	6	40.50	40.30	-3	2,864	-0.10%
2020/10/26	4	40.19	1	40.10	40.15	3	2,841	0.11%
2020/10/23	0	0.00	5	39.42	39.45	-5	2,813	-0.18%
2020/10/19	0	0.00	3	39.50	39.30	-3	2,917	-0.10%
2020/10/16	2	38.90	2	39.35	38.75	0	2,885	0.00%
2020/10/12	2	38.65	0	0.00	38.35	2	3,055	0.07%
2020/10/07	2	38.45	2	38.50	38.40	0	3,132	0.00%
2020/10/06	0	0.00	2	38.35	38.50	-2	3,184	-0.06%
2020/10/05	2	38.10	2	38.05	38.10	0	3,219	0.00%
2020/09/28	3	37.02	5	37.40	37.35	-2	3,503	-0.06%
2020/09/25	3	37.00	0	0.00	37.05	3	3,597	0.08%
2020/09/24	3	37.88	1	37.80	37.75	2	3,600	0.06%
2020/09/23	1	39.10	0	0.00	38.70	1	3,607	0.03%
2020/09/22	2	38.65	2	38.95	39.00	0	3,622	0.00%
2020/09/21	7	39.58	0	0.00	39.25	7	3,616	0.19%
2020/09/18	0	0.00	1	40.00	39.95	-1	3,611	-0.03%
2020/09/17	1	39.75	2	39.78	39.80	-1	3,603	-0.03%
2020/09/16	3	39.75	0	0.00	39.60	3	3,610	0.08%
2020/09/15	2	40.05	4	39.90	39.80	-2	3,606	-0.06%
2020/09/14	1	39.50	2	39.88	39.80	-1	3,626	-0.03%
2020/09/11	2	39.78	0	0.00	39.15	2	3,630	0.06%
2020/09/10	3	40.43	1	40.10	40.15	2	3,598	0.06%
2020/09/09	0	0.00	4	39.85	40.35	-4	3,577	-0.11%
2020/09/08	5	40.98	0	0.00	40.20	5	3,557	0.14%
2020/09/07	6	41.81	5	41.97	41.60	1	3,515	0.03%
2020/09/04	1	41.40	6	42.28	42.70	-5	3,435	-0.15%
2020/09/03	5	41.36	6	42.03	41.90	-1	3,382	-0.03%
2020/09/02	1	40.35	10	39.90	40.05	-9	3,205	-0.28%
2020/09/01	8	40.00	5	40.00	40.30	3	3,240	0.09%
2020/08/31	17	40.37	1	40.15	40.45	16	3,253	0.49%
2020/08/27	0	0.00	20	38.80	38.55	-20	3,153	-0.63%
2020/08/25	27	38.74	6	38.85	38.70	21	3,152	0.67%
2020/08/24	2	37.95	1	38.10	38.10	1	3,140	0.03%
2020/08/20	4	37.10	0	0.00	37.30	4	3,144	0.13%
2020/08/18	0	0.00	2	40.05	40.10	-2	2,961	-0.07%
2020/08/17	0	0.00	2	39.55	39.35	-2	2,871	-0.07%
2020/08/14	0	0.00	1	38.95	39.15	-1	2,826	-0.04%
2020/08/12	1	39.20	1	39.20	38.85	0	2,743	0.00%
2020/08/11	0	0.00	2	39.15	39.15	-2	2,715	-0.07%
2020/08/10	0	0.00	4	39.15	38.90	-4	2,686	-0.15%
2020/08/07	0	0.00	2	39.25	39.25	-2	2,659	-0.08%
2020/08/06	3	38.72	5	38.60	38.70	-2	2,595	-0.08%
2020/08/05	0	0.00	6	37.91	38.15	-6	2,456	-0.24%
2020/08/04	0	0.00	1	36.65	36.50	-1	2,386	-0.04%
2020/07/30	2	35.18	0	0.00	35.30	2	2,384	0.08%
2020/07/29	1	34.75	1	34.75	34.65	0	2,419	0.00%
2020/07/28	1	36.05	0	0.00	34.25	1	2,427	0.04%
2020/07/27	1	36.35	0	0.00	35.90	1	2,417	0.04%
2020/07/24	1	36.90	0	0.00	36.65	1	2,409	0.04%
2020/07/22	1	37.70	0	0.00	37.60	1	2,412	0.04%
2020/07/20	0	0.00	3	37.43	37.40	-3	2,411	-0.12%
2020/07/16	5	38.33	3	37.87	38.00	2	2,412	0.08%
2020/07/15	3	37.65	0	0.00	37.30	3	2,293	0.13%
2020/07/13	0	0.00	13	37.60	38.30	-13	2,248	-0.58%
2020/07/10	2	37.78	10	37.38	37.35	-8	2,257	-0.35%
2020/07/09	7	38.26	0	0.00	38.00	7	2,233	0.31%
2020/07/08	10	40.30	1	40.25	40.20	9	2,138	0.42%
2020/07/07	4	40.40	4	40.10	40.10	0	2,056	0.00%
2020/07/06	8	39.86	13	40.33	40.35	-5	2,010	-0.25%
2020/07/03	3	39.25	2	39.30	39.10	1	1,973	0.05%
2020/07/02	10	38.93	13	38.53	38.95	-3	1,972	-0.15%
2020/07/01	30	38.32	10	38.30	38.20	20	1,942	1.03%
2020/06/24	1	37.95	0	0.00	38.00	1	1,931	0.05%
2020/06/23	0	0.00	2	37.80	37.80	-2	1,948	-0.10%
2020/06/19	0	0.00	2	38.20	37.70	-2	1,968	-0.10%
2020/06/18	2	37.40	0	0.00	37.65	2	1,963	0.10%
2020/06/17	2	37.60	0	0.00	37.40	2	1,955	0.10%
2020/06/16	3	37.50	0	0.00	37.50	3	1,981	0.15%
2020/06/11	3	38.30	0	0.00	38.20	3	2,092	0.14%
2020/06/10	4	39.03	1	39.00	38.85	3	2,073	0.14%
2020/06/08	5	38.94	4	38.70	38.65	1	2,085	0.05%
2020/06/05	2	38.60	9	38.53	38.80	-7	2,038	-0.34%
2020/06/04	1	37.40	0	0.00	37.60	1	1,977	0.05%
2020/05/15	2	35.80	0	0.00	35.80	2	2,001	0.10%
2020/05/14	1	36.20	0	0.00	36.20	1	1,997	0.05%
2020/05/13	1	36.80	0	0.00	36.90	1	1,985	0.05%
2020/05/12	1	37.30	0	0.00	37.15	1	1,965	0.05%
2020/05/11	1	37.30	0	0.00	37.25	1	1,964	0.05%
2020/05/08	0	0.00	5	38.00	38.00	-5	1,929	-0.26%
2020/05/07	0	0.00	1	37.30	37.50	-1	1,917	-0.05%
2020/05/05	1	37.50	0	0.00	37.50	1	1,920	0.05%
2020/05/04	0	0.00	1	36.50	36.50	-1	1,899	-0.05%
2020/04/30	0	0.00	1	37.30	37.30	-1	1,901	-0.05%
2020/04/28	1	36.55	1	36.45	36.90	0	1,899	0.00%
2020/04/27	1	35.85	31	36.20	36.15	-30	1,898	-1.58%
2020/04/24	11	35.63	0	0.00	35.50	11	1,887	0.58%
2020/04/23	6	35.79	0	0.00	35.85	6	1,893	0.32%
2020/04/22	3	34.73	3	35.40	35.40	0	1,892	0.00%
2020/04/21	0	0.00	9	34.64	34.35	-9	1,881	-0.48%
2020/04/20	0	0.00	1	35.00	35.25	-1	1,879	-0.05%
2020/04/16	10	34.65	10	35.20	35.25	0	1,874	0.00%
2020/04/15	22	35.23	21	35.22	35.20	1	1,867	0.05%
2020/04/14	20	34.25	1	34.15	34.35	19	1,828	1.04%
2020/04/09	0	0.00	1	33.75	33.90	-1	2,067	-0.05%
2020/04/08	2	33.10	33	32.64	33.50	-31	2,052	-1.51%
2020/04/07	53	31.44	38	31.60	31.80	15	2,036	0.74%
2020/04/06	16	30.35	0	0.00	30.50	16	2,106	0.76%
2020/04/01	10	29.82	22	30.32	30.35	-12	2,111	-0.57%
2020/03/31	10	30.00	2	29.88	29.85	8	2,100	0.38%
2020/03/27	2	30.20	0	0.00	29.55	2	2,127	0.09%
2020/03/26	2	29.50	0	0.00	29.80	2	2,147	0.09%
2020/03/25	1	29.60	0	0.00	29.60	1	2,303	0.04%
2020/03/24	2	28.83	1	28.70	28.70	1	2,308	0.04%
2020/03/23	2	27.53	1	27.45	27.65	1	2,309	0.04%
2020/03/19	0	0.00	2	27.20	25.90	-2	2,334	-0.09%
2020/03/18	4	29.39	3	29.05	28.60	1	2,311	0.04%
2020/03/17	1	28.70	1	28.85	28.65	0	2,324	0.00%
2020/03/16	1	29.50	1	29.35	28.50	0	2,293	0.00%
2020/03/12	0	0.00	2	32.10	31.60	-2	2,293	-0.09%
2020/03/10	2	35.00	0	0.00	35.55	2	2,327	0.09%
2020/03/05	1	37.70	0	0.00	37.70	1	2,369	0.04%
2020/03/03	2	38.03	0	0.00	37.70	2	2,373	0.08%
2020/02/27	0	0.00	1	38.50	37.75	-1	2,381	-0.04%
2020/02/26	1	38.60	1	39.05	38.70	0	2,367	0.00%
2020/02/25	3	38.62	1	39.20	39.40	2	2,350	0.09%
2020/02/21	1	39.15	1	39.15	39.10	0	2,322	0.00%
2020/02/20	2	39.50	1	39.70	39.05	1	2,319	0.04%
2020/02/19	0	0.00	10	39.05	39.20	-10	2,312	-0.43%
2020/02/18	1	39.30	21	39.30	38.95	-20	2,309	-0.87%
2020/02/17	2	38.50	1	38.75	38.70	1	2,289	0.04%
2020/02/12	0	0.00	1	38.35	38.35	-1	2,313	-0.04%
2020/02/11	2	37.88	0	0.00	37.95	2	2,304	0.09%
2020/02/07	15	37.62	0	0.00	37.50	15	2,319	0.65%
2020/02/06	0	0.00	2	38.45	38.35	-2	2,310	-0.09%
2020/02/05	16	38.30	0	0.00	38.00	16	2,314	0.69%
2020/02/04	1	38.20	0	0.00	38.70	1	2,318	0.04%
2020/02/03	2	36.98	0	0.00	37.10	2	2,340	0.09%
2020/01/30	0	0.00	8	38.55	38.50	-8	2,327	-0.34%
2020/01/20	1	42.65	0	0.00	42.45	1	2,281	0.04%
2020/01/17	0	0.00	1	42.80	42.65	-1	2,289	-0.04%
2020/01/16	1	43.05	0	0.00	42.80	1	2,304	0.04%
2020/01/15	2	43.40	4	43.30	42.85	-2	2,295	-0.09%
2020/01/14	1	43.00	0	0.00	43.40	1	2,302	0.04%
2020/01/13	1	42.45	0	0.00	42.35	1	2,339	0.04%
2020/01/08	0	0.00	1	42.65	42.70	-1	2,347	-0.04%
2020/01/07	0	0.00	4	44.33	43.15	-4	2,344	-0.17%
2020/01/06	2	43.90	2	44.25	44.00	0	2,279	0.00%
2020/01/03	0	0.00	1	44.75	44.30	-1	2,241	-0.04%
2020/01/02	1	44.00	0	0.00	44.05	1	2,112	0.05%
2019/12/31	2	44.13	2	44.05	44.05	0	2,082	0.00%
2019/12/30	3	44.20	3	44.63	44.65	0	2,044	0.00%
2019/12/26	0	0.00	1	43.20	42.75	-1	1,943	-0.05%
2019/12/25	1	43.00	1	42.95	42.90	0	2,025	0.00%
2019/12/23	3	42.73	2	42.15	42.15	1	2,006	0.05%
2019/12/20	9	44.38	4	45.10	43.35	5	1,974	0.25%
2019/12/18	0	0.00	1	43.60	43.85	-1	1,777	-0.06%
2019/12/16	0	0.00	2	43.18	43.40	-2	1,719	-0.12%
2019/12/13	1	42.65	0	0.00	42.50	1	1,681	0.06%
2019/12/12	0	0.00	6	42.43	42.30	-6	1,649	-0.36%
2019/12/11	0	0.00	2	42.43	42.30	-2	1,612	-0.12%
2019/12/10	1	41.75	1	41.85	42.10	0	1,579	0.00%
2019/12/09	0	0.00	1	41.95	41.70	-1	1,550	-0.06%
2019/12/06	6	41.28	22	41.01	41.65	-16	1,494	-1.07%
2019/12/05	1	40.50	0	0.00	40.25	1	1,436	0.07%
2019/12/04	3	40.57	0	0.00	40.40	3	1,471	0.20%
2019/12/03	1	40.30	2	40.13	40.15	-1	1,441	-0.07%
2019/11/29	0	0.00	2	40.00	39.70	-2	1,406	-0.14%
2019/11/27	2	39.83	1	39.90	39.95	1	1,472	0.07%
2019/11/26	1	39.75	0	0.00	39.85	1	1,468	0.07%
2019/11/14	0	0.00	1	39.40	39.15	-1	1,486	-0.07%
2019/11/13	2	39.30	1	39.45	39.30	1	1,499	0.07%
2019/11/12	2	38.75	0	0.00	38.95	2	1,504	0.13%
2019/11/11	6	38.88	0	0.00	38.60	6	1,525	0.39%
2019/11/07	1	39.40	0	0.00	39.50	1	1,522	0.07%
2019/11/06	2	39.63	0	0.00	39.55	2	1,513	0.13%
2019/11/01	9	39.93	0	0.00	40.10	9	1,513	0.59%
2019/10/31	1	39.60	1	40.80	40.90	0	1,505	0.00%
2019/10/29	2	40.60	2	40.60	40.00	0	1,458	0.00%
2019/10/28	0	0.00	1	41.20	41.05	-1	1,470	-0.07%
2019/10/24	0	0.00	1	41.65	41.60	-1	1,460	-0.07%
2019/10/22	0	0.00	2	41.50	41.35	-2	1,441	-0.14%
2019/10/21	0	0.00	2	41.18	41.35	-2	1,426	-0.14%
2019/10/18	0	0.00	2	40.30	40.35	-2	1,372	-0.15%
2019/10/14	1	40.20	2	40.15	40.10	-1	1,363	-0.07%
2019/10/07	1	40.05	0	0.00	40.10	1	1,359	0.07%
2019/10/01	1	40.90	0	0.00	40.90	1	1,644	0.06%
2019/09/25	1	39.00	0	0.00	38.80	1	1,637	0.06%
2019/09/20	2	39.50	2	39.50	39.45	0	1,681	0.00%
2019/09/19	2	39.55	1	39.50	39.50	1	1,698	0.06%
2019/09/18	0	0.00	1	39.50	39.50	-1	1,726	-0.06%
2019/09/17	1	39.60	0	0.00	39.45	1	1,739	0.06%
2019/09/16	1	39.10	0	0.00	39.15	1	1,746	0.06%
2019/09/12	1	39.90	0	0.00	39.55	1	1,802	0.06%
2019/09/10	0	0.00	1	39.25	39.50	-1	1,899	-0.05%
2019/09/06	2	40.68	2	40.78	40.60	0	1,926	0.00%
2019/09/05	2	42.55	0	0.00	42.05	2	1,903	0.11%
2019/09/04	0	0.00	1	41.90	41.85	-1	1,947	-0.05%
2019/09/02	4	41.04	1	41.70	41.85	3	1,963	0.15%
2019/08/30	2	41.60	3	42.10	41.40	-1	1,962	-0.05%
2019/08/27	1	40.55	0	0.00	40.25	1	1,922	0.05%
2019/08/22	0	0.00	6	41.71	41.35	-6	1,952	-0.31%
2019/08/21	1	41.60	0	0.00	41.35	1	1,959	0.05%
2019/08/20	0	0.00	1	42.05	41.30	-1	1,959	-0.05%
2019/08/19	1	41.70	1	41.50	41.70	0	1,963	0.00%
2019/08/15	1	40.05	0	0.00	40.30	1	1,971	0.05%
2019/08/14	0	0.00	1	41.05	40.85	-1	1,973	-0.05%
2019/08/12	5.4	39.91	1	40.10	40.00	4.4	1,965	0.23%
2019/08/06	1	39.25	0	0.00	39.45	1	1,996	0.05%
2019/08/02	1	40.40	0	0.00	40.25	1	2,051	0.05%
2019/08/01	0	0.00	1	41.40	41.30	-1	2,063	-0.05%
2019/07/31	1	41.90	3	41.75	41.75	-2	2,083	-0.10%
2019/07/30	1	42.25	1	42.95	41.70	0	2,092	0.00%
2019/07/29	1	42.40	0	0.00	42.25	1	2,081	0.05%
2019/07/25	0	0.00	1	41.90	42.00	-1	2,094	-0.05%
2019/07/23	1	41.60	1	41.70	41.70	0	2,189	0.00%
2019/07/16	1	42.15	0	0.00	42.25	1	2,368	0.04%
2019/07/15	0	0.00	3	41.75	41.75	-3	2,528	-0.12%
2019/07/12	0	0.00	1	42.00	41.85	-1	2,943	-0.03%
2019/07/10	0	0.00	1	42.00	42.00	-1	3,090	-0.03%
2019/07/08	3	46.30	0	0.00	46.50	3	3,069	0.10%
2019/07/05	1	46.05	0	0.00	46.00	1	3,050	0.03%
2019/07/04	8	46.24	3	46.15	46.05	5	3,035	0.16%
2019/07/03	0	0.00	1	45.30	44.95	-1	3,051	-0.03%
2019/07/02	4	45.40	0	0.00	45.35	4	3,074	0.13%
2019/07/01	2	44.95	3	45.05	45.15	-1	3,094	-0.03%
2019/06/28	3	44.40	0	0.00	44.30	3	3,121	0.10%
2019/06/24	0	0.00	1	44.65	44.80	-1	3,698	-0.03%
2019/06/21	1	44.35	0	0.00	44.20	1	3,702	0.03%
2019/06/20	1	44.80	5	44.63	44.60	-4	3,710	-0.11%
2019/06/19	1	44.15	0	0.00	43.90	1	3,704	0.03%
2019/06/17	2	43.15	2	44.10	44.20	0	3,652	0.00%
2019/06/14	0	0.00	1	42.45	42.30	-1	3,625	-0.03%
2019/06/13	1	43.00	0	0.00	42.30	1	3,633	0.03%
2019/06/12	9	43.89	5	44.16	43.40	4	3,652	0.11%
2019/06/05	4	42.40	0	0.00	42.20	4	3,763	0.11%
2019/06/03	1	42.75	0	0.00	42.80	1	3,876	0.03%
2019/05/31	1	43.00	0	0.00	43.35	1	3,918	0.03%
2019/05/27	0	0.00	1	41.70	41.80	-1	4,296	-0.02%
2019/05/24	0	0.00	1	42.00	41.75	-1	4,340	-0.02%
2019/05/23	0	0.00	1	42.50	41.80	-1	4,391	-0.02%
2019/05/22	1	43.40	0	0.00	42.80	1	4,480	0.02%
2019/05/17	1	43.10	0	0.00	43.00	1	4,825	0.02%
2019/05/15	1	45.30	2	45.28	45.40	-1	4,949	-0.02%
2019/05/13	1	44.90	2	44.95	44.30	-1	5,210	-0.02%
2019/05/10	1	46.65	1	46.30	46.40	0	5,309	0.00%
2019/05/08	0	0.00	3	47.15	47.15	-3	5,339	-0.06%
2019/05/06	0	0.00	18	47.10	46.65	-18	5,445	-0.33%
2019/05/03	2	48.10	0	0.00	48.00	2	5,453	0.04%
2019/04/30	1	47.40	0	0.00	47.60	1	5,452	0.02%
2019/04/29	1	47.20	2	47.25	47.00	-1	5,443	-0.02%
2019/04/26	3	49.43	0	0.00	49.35	3	5,378	0.06%
2019/04/25	1	50.50	1	50.60	50.40	0	5,380	0.00%
2019/04/24	1	50.30	2	51.40	50.40	-1	5,410	-0.02%
2019/04/23	1	50.60	16	50.99	51.00	-15	5,414	-0.28%
2019/04/22	5	50.82	31	50.95	50.40	-26	5,390	-0.48%
2019/04/19	5	51.56	20	51.82	51.50	-15	5,344	-0.28%
2019/04/18	52	53.66	32	55.02	51.90	20	5,217	0.38%
2019/04/17	1	51.80	4	52.03	52.10	-3	4,912	-0.06%
2019/04/16	4	51.13	1.6	51.25	51.20	2.4	4,821	0.05%
2019/04/15	10	51.68	8	51.73	50.80	2	4,788	0.04%
2019/04/12	2	51.10	8	51.08	51.20	-6	4,768	-0.13%
2019/04/11	5	51.20	2	51.30	50.50	3	4,731	0.06%
2019/04/10	2	50.60	0	0.00	50.80	2	4,659	0.04%
2019/04/09	22	50.73	9	50.53	50.40	13	4,635	0.28%
2019/04/08	13	49.83	0	0.00	49.60	13	4,577	0.28%
2019/04/03	10	49.77	25	49.43	49.90	-15	4,572	-0.33%
2019/04/02	9	49.23	3	49.48	49.20	6	4,554	0.13%
2019/04/01	6	49.93	40	50.48	49.55	-34	4,514	-0.75%
2019/03/29	25	51.20	8	51.35	51.00	17	4,422	0.38%
2019/03/28	39	50.60	4	49.36	50.20	35	4,217	0.83%
2019/03/26	3	48.28	0	0.00	47.95	3	4,058	0.07%
2019/03/25	2	48.10	0	0.00	47.95	2	4,079	0.05%
2019/03/22	1	48.70	3	48.65	48.85	-2	4,131	-0.05%
2019/03/20	2	48.05	1	47.75	48.15	1	4,213	0.02%
2019/03/19	1	47.95	1	47.80	47.70	0	4,255	0.00%
2019/03/18	2	47.78	0	0.00	47.80	2	4,279	0.05%
2019/03/15	23	48.94	23	48.70	48.30	0	4,320	0.00%
2019/03/14	5	48.17	8	48.48	48.20	-3	4,347	-0.07%
2019/03/13	7	47.56	6	47.27	47.35	1	4,420	0.02%
2019/03/11	2	48.85	1	48.85	48.60	1	4,576	0.02%
2019/03/08	8	48.98	1	49.40	48.95	7	4,900	0.14%
2019/03/07	3	49.13	3	50.23	48.90	0	5,053	0.00%
2019/03/06	1	49.65	2	49.65	49.40	-1	5,198	-0.02%
2019/03/05	24	49.61	3	49.88	49.40	21	5,330	0.39%
2019/03/04	2	49.05	3	49.60	49.95	-1	5,322	-0.02%
2019/02/27	11	48.25	19	47.51	48.60	-8	5,299	-0.15%
2019/02/26	2	49.63	3	49.40	48.30	-1	5,304	-0.02%
2019/02/25	1	50.00	3	49.80	49.65	-2	5,363	-0.04%
2019/02/22	5	49.21	4	49.39	49.25	1	5,642	0.02%
2019/02/21	2	49.50	3	50.00	49.65	-1	5,740	-0.02%
2019/02/20	16	49.42	27	49.61	49.45	-11	6,090	-0.18%
2019/02/19	24	48.45	19	48.13	48.20	5	6,410	0.08%
2019/02/18	0	0.00	1	47.00	47.00	-1	6,365	-0.02%
2019/02/15	2	47.05	6	47.33	46.30	-4	6,500	-0.06%
2019/02/14	2	47.00	3	47.58	46.90	-1	6,474	-0.02%
2019/02/13	2	47.55	16	47.36	47.50	-14	6,440	-0.22%
2019/02/12	16	46.38	5	47.12	46.30	11	6,335	0.17%
2019/02/11	4	46.50	1	46.15	46.15	3	6,297	0.05%
2019/01/30	4	43.94	0	0.00	43.90	4	6,298	0.06%
2019/01/29	2	43.93	2	44.05	43.90	0	6,405	0.00%
2019/01/28	6	43.78	1	44.00	43.85	5	6,408	0.08%
2019/01/25	7	42.94	14	42.96	42.65	-7	6,668	-0.10%
2019/01/22	2	41.90	2	42.25	41.90	0	7,014	0.00%
2019/01/21	0	0.00	4	42.25	42.45	-4	7,070	-0.06%
2019/01/17	11	41.72	12	41.79	41.45	-1	7,253	-0.01%
2019/01/16	1	42.35	3	42.15	42.50	-2	7,284	-0.03%
2019/01/15	9	41.79	4	41.84	42.00	5	7,408	0.07%
2019/01/14	2	41.35	2	41.18	41.30	0	7,474	0.00%
2019/01/11	2	41.15	0	0.00	40.85	2	7,575	0.03%
2019/01/10	1	41.50	1	40.70	40.80	0	7,608	0.00%
2019/01/09	11	41.48	13	41.62	41.50	-2	7,678	-0.03%
2019/01/08	0	0.00	3	39.70	39.80	-3	7,699	-0.04%
2019/01/03	0	0.00	10	38.95	38.50	-10	8,106	-0.12%
2018/12/28	0	0.00	1	39.30	39.25	-1	8,464	-0.01%
2018/12/27	0	0.00	1	39.80	39.35	-1	8,678	-0.01%
2018/12/26	2	39.30	0	0.00	38.70	2	8,713	0.02%
2018/12/25	2	38.85	3	38.97	39.15	-1	8,747	-0.01%
2018/12/24	2	39.60	0	0.00	40.00	2	8,822	0.02%
2018/12/22	1	39.40	0	0.00	39.30	1	8,865	0.01%
2018/12/21	1	38.45	1	39.50	40.10	0	8,977	0.00%
2018/12/20	6	39.75	0	0.00	39.25	6	9,028	0.07%
2018/12/19	2	41.48	0	0.00	41.25	2	9,063	0.02%
2018/12/18	13	41.53	2	41.23	41.15	11	9,120	0.12%
2018/12/17	2	42.45	9	43.22	42.35	-7	9,208	-0.08%
2018/12/14	0	0.00	24	42.41	43.40	-24	9,231	-0.26%
2018/12/13	7	42.35	6	42.64	42.10	1	9,257	0.01%
2018/12/12	1	42.35	0	0.00	42.15	1	9,320	0.01%
2018/12/07	16	42.52	2	42.28	42.40	14	9,581	0.15%
2018/12/06	10	41.64	6	43.07	41.35	4	9,661	0.04%
2018/12/05	7	43.69	7	44.15	43.70	0	9,644	0.00%
2018/12/04	2	45.83	1	46.00	45.30	1	9,765	0.01%
2018/12/03	19	45.60	96	46.14	46.00	-77	9,903	-0.78%
2018/11/30	26	43.47	25	43.70	42.85	1	9,702	0.01%
2018/11/29	32	43.96	8	44.13	42.60	24	9,660	0.25%
2018/11/28	1	42.80	0	0.00	43.35	1	9,822	0.01%
2018/11/27	8	41.79	8	42.04	42.70	0	10,097	0.00%
2018/11/26	10	41.80	8	41.74	41.90	2	10,169	0.02%
2018/11/23	0	0.00	2.1	42.19	40.95	-2.1	10,650	-0.02%
2018/11/22	1	43.40	0	0.00	42.20	1	11,237	0.01%
2018/11/21	37	44.10	9	43.88	43.45	28	11,316	0.25%
2018/11/20	13	42.85	14	42.91	42.85	-1	11,248	-0.01%
2018/11/19	537	43.05	522	42.60	43.35	15	11,244	0.13%	大買/大賣/
2018/11/16	25	42.19	20	41.48	42.45	5	10,913	0.05%
2018/11/15	5	38.44	6	38.58	38.60	-1	10,502	-0.01%
2018/11/14	3	37.98	9	38.00	38.15	-6	10,558	-0.06%
2018/11/12	1	36.45	1	36.80	36.50	0	10,744	0.00%
2018/11/09	1	37.00	0	0.00	37.90	1	10,946	0.01%
2018/11/08	1	39.10	2	38.85	37.60	-1	11,142	-0.01%
2018/11/07	2	37.63	2	37.63	38.20	0	11,387	0.00%
2018/11/06	6	38.07	2	36.80	36.55	4	11,635	0.03%
2018/11/05	1	38.05	13	38.30	38.30	-12	11,813	-0.10%
2018/11/02	16	39.02	30	38.13	38.50	-14	12,206	-0.11%
2018/11/01	27	37.88	19	37.81	38.00	8	12,109	0.07%
2018/10/31	15	35.35	18	35.89	35.60	-3	12,270	-0.02%
2018/10/30	1	33.80	6	33.40	33.80	-5	12,463	-0.04%
2018/10/29	3	34.57	0	0.00	34.90	3	12,819	0.02%
2018/10/26	0	0.00	2	34.35	34.35	-2	13,108	-0.02%
2018/10/25	9	34.94	7	34.47	34.30	2	13,319	0.02%
2018/10/24	0	0.00	2	37.00	37.20	-2	13,823	-0.01%
2018/10/23	7	38.24	2	39.30	37.20	5	14,375	0.03%
2018/10/22	1	37.70	6	37.12	38.20	-5	14,660	-0.03%
2018/10/19	5	35.92	8	36.50	36.25	-3	14,996	-0.02%
2018/10/18	1	38.00	1	38.00	38.20	0	15,189	0.00%
2018/10/17	10	39.14	1	39.45	37.95	9	15,515	0.06%
2018/10/16	7	38.57	6	38.93	38.70	1	15,752	0.01%
2018/10/15	3	37.95	13	38.68	38.10	-10	16,077	-0.06%
2018/10/12	17	38.09	6	38.26	38.00	11	16,424	0.07%
2018/10/11	6	35.78	5	36.02	35.65	1	16,551	0.01%
2018/10/09	9	39.84	9	39.67	39.60	0	16,632	0.00%
2018/10/08	29	39.22	28	38.90	38.70	1	16,608	0.01%
2018/10/05	25	43.21	21	42.05	40.55	4	16,636	0.02%
2018/10/04	8	44.94	14	45.14	44.50	-6	16,728	-0.04%
2018/10/03	12	44.87	9	45.31	44.85	3	16,756	0.02%
2018/10/02	18	45.86	14	46.37	45.45	4	16,880	0.02%
2018/10/01	6	45.19	10	45.52	45.50	-4	16,997	-0.02%
2018/09/28	2	44.50	2	44.68	44.70	0	17,123	0.00%
2018/09/27	6	45.19	1	44.60	44.55	5	17,100	0.03%
2018/09/26	6	46.89	1	48.20	46.65	5	17,279	0.03%
2018/09/25	1	46.15	6	47.65	47.15	-5	17,431	-0.03%
2018/09/21	3	46.87	9	46.93	47.45	-6	17,599	-0.03%
2018/09/20	5	45.97	6	46.68	46.30	-1	17,626	-0.01%
2018/09/19	11	46.46	9	46.49	45.90	2	17,739	0.01%
2018/09/18	9	46.49	1	46.20	46.20	8	18,029	0.04%
2018/09/17	18	47.94	18	48.18	47.50	0	18,147	0.00%
2018/09/14	5	47.29	5	47.47	47.20	0	18,202	0.00%
2018/09/13	8	46.41	7	46.90	45.30	1	18,300	0.01%
2018/09/12	27	46.85	24	46.40	46.20	3	18,486	0.02%
2018/09/11	12	48.08	16	48.21	47.95	-4	18,890	-0.02%
2018/09/10	15	47.44	19	47.77	46.90	-4	19,253	-0.02%
2018/09/07	15	49.28	9	48.06	48.00	6	19,522	0.03%
2018/09/06	7	51.89	6	52.23	51.40	1	19,801	0.01%
2018/09/05	8	52.01	3	52.50	51.70	5	20,055	0.02%
2018/09/04	14	52.34	10	52.86	52.50	4	20,382	0.02%
2018/09/03	17	54.24	10	55.96	53.20	7	20,383	0.03%
2018/08/31	16	58.58	7	58.79	59.10	9	20,235	0.04%
2018/08/30	11	58.51	20	59.14	59.50	-9	20,644	-0.04%
2018/08/29	30	58.50	20	57.79	58.60	10	20,528	0.05%
2018/08/28	10	54.17	17	54.62	53.70	-7	20,044	-0.03%
2018/08/27	11	53.54	10	53.36	53.60	1	20,136	0.00%
2018/08/24	2	51.00	4	51.70	51.20	-2	20,142	-0.01%
2018/08/23	9	51.27	4	52.35	50.90	5	20,315	0.02%
2018/08/22	7	52.71	10	52.84	52.80	-3	20,443	-0.01%
2018/08/21	11	53.30	3	53.77	53.30	8	20,954	0.04%
2018/08/20	21	52.72	15	52.56	53.10	6	21,048	0.03%
2018/08/17	13	53.38	22	52.11	51.70	-9	21,292	-0.04%
2018/08/16	3	52.57	6	52.70	53.00	-3	21,414	-0.01%
2018/08/15	12	51.68	10	51.84	50.90	2	21,712	0.01%
2018/08/14	23	53.37	10	53.70	53.00	13	21,833	0.06%
2018/08/13	30	52.88	28	54.49	53.00	2	21,720	0.01%
2018/08/10	15	55.23	1	55.20	54.70	14	21,906	0.06%
2018/08/09	6	56.52	22	55.82	57.20	-16	22,026	-0.07%
2018/08/08	5	56.16	4	55.50	54.00	1	21,777	0.00%
2018/08/07	5	56.52	3	56.93	57.00	2	21,945	0.01%
2018/08/06	7	56.26	3	56.20	56.10	4	21,671	0.02%
2018/08/03	26	54.40	30	54.40	55.10	-4	21,681	-0.02%
2018/08/02	17	53.54	10	53.29	52.60	7	21,360	0.03%
2018/08/01	6	55.85	10	56.20	56.30	-4	21,195	-0.02%
2018/07/31	37	55.96	30	55.67	55.00	7	21,293	0.03%
2018/07/30	7	58.31	11	58.68	56.90	-4	21,006	-0.02%
2018/07/27	18	62.08	16	61.86	63.20	2	20,592	0.01%
2018/07/26	27	60.86	18	61.12	59.50	9	20,199	0.04%
2018/07/25	6	57.97	17	59.88	60.50	-11	19,772	-0.06%
2018/07/24	22	59.12	9	59.16	59.30	13	19,543	0.07%
2018/07/23	7	57.14	6	58.17	58.40	1	19,192	0.01%
2018/07/20	11	61.63	11	61.94	57.50	0	18,857	0.00%
2018/07/19	10	63.54	4	62.78	62.50	6	18,399	0.03%
2018/07/18	3	65.43	0	0.00	63.10	3	17,954	0.02%
2018/07/17	4	71.65	20	72.20	70.10	-16	17,612	-0.09%
2018/07/16	7	76.97	5	77.80	74.00	2	17,421	0.01%
2018/07/13	26	79.96	4	79.65	77.40	22	17,352	0.13%
2018/07/12	2	76.30	7	77.57	79.60	-5	17,118	-0.03%
2018/07/11	24	74.33	25	74.70	74.10	-1	16,907	-0.01%
2018/07/10	17	73.54	16	74.16	75.40	1	16,942	0.01%
2018/07/09	1	75.80	15	75.31	74.70	-14	16,812	-0.08%
2018/07/06	16	72.33	10	71.22	71.20	6	16,621	0.04%
2018/07/05	10	78.44	11	78.29	74.30	-1	16,436	-0.01%
2018/07/04	14	78.57	15	78.09	78.00	-1	16,343	-0.01%
2018/07/03	14	82.03	11	82.80	80.30	3	16,062	0.02%
2018/07/02	7	82.50	6	83.33	82.00	1	15,824	0.01%
2018/06/29	25	80.90	23	81.07	81.00	2	15,564	0.01%
2018/06/28	19	80.24	11	80.72	79.50	8	15,407	0.05%
2018/06/27	16	85.31	12	85.09	81.70	4	15,197	0.03%
2018/06/26	20	82.11	22	80.55	83.80	-2	14,811	-0.01%
2018/06/25	16	80.34	14	79.75	79.00	2	14,555	0.01%
2018/06/22	6	81.90	10	82.48	82.00	-4	14,376	-0.03%
2018/06/21	14	86.27	8	85.80	84.80	6	14,108	0.04%
2018/06/20	40	89.98	20	90.84	83.90	20	13,863	0.14%
2018/06/19	4	89.95	10	90.25	92.50	-6	13,401	-0.04%
2018/06/15	10	88.91	10	88.98	86.20	0	12,909	0.00%
2018/06/14	13	87.12	18	87.34	88.40	-5	12,439	-0.04%
2018/06/13	4	82.85	8	84.24	82.50	-4	11,881	-0.03%
2018/06/12	20	84.21	16	82.77	81.40	4	11,487	0.03%
2018/06/11	19	78.28	21	78.55	81.20	-2	10,989	-0.02%
2018/06/08	34	74.17	27	74.45	73.90	7	10,619	0.07%
2018/06/07	28	72.99	31	73.67	72.10	-3	10,315	-0.03%
2018/06/06	17	68.62	15	69.05	71.10	2	9,695	0.02%
2018/06/05	2	64.15	3	64.30	64.70	-1	9,274	-0.01%
2018/06/04	0	0.00	5	68.88	67.00	-5	9,060	-0.06%
2018/06/01	5	65.08	4	66.08	68.40	1	8,759	0.01%
2018/05/31	18	67.99	16	66.94	63.50	2	8,530	0.02%
2018/05/30	24	65.40	17	66.72	67.60	7	8,298	0.08%
2018/05/29	15	67.65	8	68.61	68.00	7	8,049	0.09%
2018/05/28	2	64.30	3	65.20	66.10	-1	7,484	-0.01%
2018/05/25	10	56.52	23	57.42	60.10	-13	7,226	-0.18%
2018/05/24	11	54.51	9	54.92	54.70	2	6,818	0.03%
2018/05/23	30	52.05	42	51.79	53.60	-12	6,462	-0.19%
2018/05/22	21	50.12	17	50.23	50.00	4	5,898	0.07%
2018/05/21	4	46.78	6	48.18	48.60	-2	5,531	-0.04%
2018/05/18	23	49.16	16	50.04	47.30	7	5,303	0.13%
2018/05/17	25	47.36	27	47.83	48.70	-2	4,741	-0.04%
2018/05/16	3	46.93	3	48.13	47.00	0	4,302	0.00%
2018/05/15	8	47.45	49	47.31	48.40	-41	4,095	-1.00%
2018/05/14	0	0.00	1	44.70	45.00	-1	3,717	-0.03%
2018/05/11	20	39.08	32	39.95	40.95	-12	3,612	-0.33%
2018/05/10	5	37.26	4	37.34	37.25	1	3,268	0.03%
2018/05/09	2	37.25	1	37.10	37.80	1	3,153	0.03%
2018/05/08	20	37.04	27	36.85	37.10	-7	2,984	-0.23%
2018/05/07	3	35.10	13	36.24	36.70	-10	2,594	-0.39%
2018/05/04	10	33.05	17	33.69	33.40	-7	2,251	-0.31%
2018/04/30	11	31.80	3	31.80	31.25	8	1,998	0.40%
2018/04/23	1	31.90	0	0.00	32.10	1	2,271	0.04%
2018/04/20	0	0.00	5	32.00	31.90	-5	2,552	-0.20%
2018/04/18	0	32.45	0	0.00	32.45	0	2,504	0.00%
2018/04/17	12	33.10	11	32.65	31.80	1	2,501	0.04%
2018/04/16	55	33.02	41	32.96	33.30	14	2,483	0.56%
2018/04/13	21	32.26	41	32.20	31.55	-20	2,435	-0.82%
2018/04/03	0	0.00	1	30.40	30.90	-1	2,640	-0.04%
2018/04/02	4	31.14	0	0.00	30.80	4	2,670	0.15%
2018/03/30	2	31.05	2	30.80	30.80	0	2,747	0.00%
2018/03/29	3	30.80	1	30.90	30.75	2	2,759	0.07%
2018/03/27	10	31.07	11	30.98	31.65	-1	2,814	-0.04%
2018/03/23	2	30.38	11	30.55	30.45	-9	2,788	-0.32%
2018/03/22	20	32.50	3	32.45	32.05	17	2,764	0.61%
2018/03/20	1	31.60	0	0.00	31.55	1	2,700	0.04%
2018/03/19	5	32.11	5	32.50	32.00	0	2,702	0.00%
2018/03/16	0	31.30	0	0.00	31.60	0	2,672	0.00%
2018/03/12	1	31.10	0	0.00	30.80	1	2,771	0.04%
2018/03/09	2	30.78	0	0.00	30.90	2	2,818	0.07%
2018/03/07	1	31.00	3	31.30	30.65	-2	3,205	-0.06%
2018/03/06	1	32.55	0	0.00	31.60	1	3,505	0.03%
2018/03/05	2	32.18	5	32.35	32.00	-3	3,547	-0.08%
2018/03/02	1	31.00	0	0.00	30.90	1	3,477	0.03%
2018/03/01	4	31.10	7	30.97	31.10	-3	3,543	-0.08%
2018/02/23	0	0.00	1	30.40	30.50	-1	3,597	-0.03%
2018/02/07	1	29.10	0	0.00	28.80	1	3,709	0.03%
2018/02/06	4	28.93	13	28.76	28.20	-9	3,731	-0.24%
2018/02/02	1	30.70	2	30.58	30.50	-1	3,749	-0.03%
2018/02/01	3	30.60	1	30.70	30.45	2	4,126	0.05%
2018/01/31	4	30.50	12	30.51	30.55	-8	4,292	-0.19%
2018/01/29	21	30.86	0	0.00	30.85	21	4,307	0.49%
2018/01/26	0	0.00	1	30.80	30.90	-1	4,342	-0.02%
2018/01/25	1	31.30	0	0.00	31.10	1	4,329	0.02%
2018/01/22	10	32.10	0	0.00	32.10	10	4,289	0.23%
2018/01/19	5	31.46	5	31.45	31.25	0	4,246	0.00%
2018/01/18	12	32.30	1	32.80	31.85	11	4,188	0.26%
2018/01/17	5	33.00	4	33.26	32.15	1	4,078	0.02%
2018/01/16	20	33.69	20	33.00	34.80	0	3,831	0.00%
2018/01/15	0	0.00	44	31.97	31.65	-44	3,533	-1.25%
2018/01/12	21	31.96	10	32.45	31.70	11	3,538	0.31%
2018/01/11	13	31.75	0	0.00	32.00	13	3,509	0.37%
2018/01/10	13	32.10	0	0.00	31.30	13	3,474	0.37%
2018/01/09	0	0.00	11	32.03	31.90	-11	3,420	-0.32%
2018/01/08	36	31.51	0	0.00	31.00	36	3,373	1.07%
2018/01/03	0	0.00	4	31.03	31.35	-4	3,194	-0.13%