達方 (8163)-元大-忠孝券商分點個股進出

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
67.7
漲跌
▲3.9
漲幅
+6.11%
成交量
7,991張
產業
上市電腦週邊類股
479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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/05/03	5	67.24	22	65.61	67.70	-17	2,353	-0.72%
2024/05/02	1	63.30	4	64.10	63.80	-3	2,237	-0.13%
2024/04/30	0	0.00	7	63.30	63.30	-7	2,234	-0.31%
2024/04/26	0	0.00	1	61.90	61.50	-1	2,213	-0.05%
2024/04/25	0	0.00	6	62.25	61.50	-6	2,212	-0.27%
2024/04/23	0	0.00	1	61.00	61.30	-1	2,215	-0.05%
2024/04/22	1	59.80	0	0.00	59.80	1	2,211	0.05%
2024/04/19	4	59.65	0	0.00	60.40	4	2,206	0.18%
2024/04/16	5	60.12	8	60.23	60.10	-3	2,196	-0.14%
2024/04/15	0	0.00	3	61.67	61.50	-3	2,183	-0.14%
2024/04/12	1	62.30	0	62.35	62.00	1	2,221	0.04%
2024/04/10	0	62.40	0	0.00	62.60	0	2,301	0.00%
2024/04/09	1	62.00	4	62.00	62.10	-3	2,312	-0.13%
2024/04/08	0	0.00	1	64.00	63.50	-1	2,321	-0.04%
2024/04/03	5	63.84	1	63.60	63.60	4	2,345	0.17%
2024/03/29	1	61.80	0	62.10	62.30	1	2,319	0.04%
2024/03/28	0	62.50	2	63.45	62.30	-2	2,320	-0.09%
2024/03/27	2	62.95	0	0.00	63.00	2	2,317	0.09%
2024/03/26	8	62.25	0	62.30	61.90	8	2,323	0.34%
2024/03/25	6	62.70	0.1	63.30	62.80	5.9	2,309	0.25%
2024/03/22	0	0.00	11	64.09	64.30	-11	2,308	-0.48%
2024/03/20	10	63.20	5	62.88	62.40	5	2,288	0.22%
2024/03/19	1	61.70	1	61.80	61.90	0	2,245	0.00%
2024/03/18	1	60.50	0	0.00	60.80	1	2,237	0.04%
2024/03/15	2	60.55	0	0.00	60.00	2	2,241	0.09%
2024/03/14	10	60.23	0	0.00	60.60	10	2,225	0.45%
2024/03/12	2	60.50	4	59.65	60.50	-2	2,229	-0.09%
2024/03/11	4	59.60	21	59.54	59.60	-17	2,243	-0.76%
2024/03/08	5	60.24	1	61.70	60.00	4	2,235	0.18%
2024/03/07	4	61.13	1	61.20	61.00	3	2,216	0.14%
2024/03/06	7	60.80	2	60.01	61.70	5	2,159	0.23%
2024/03/05	24	60.90	45.1	60.58	61.40	-21.1	1,963	-1.07%
2024/03/04	1.2	55.17	3	55.87	55.90	-1.8	1,648	-0.11%
2024/03/01	1	54.50	23	54.33	54.40	-22	1,616	-1.36%
2024/02/29	3	53.47	1	53.80	53.20	2	1,593	0.13%
2024/02/27	15	53.40	2	53.50	53.40	13	1,576	0.82%
2024/02/26	0.1	52.90	0	0.00	52.70	0.1	1,585	0.00%
2024/02/22	1	53.00	0	0.00	52.80	1	1,661	0.06%
2024/02/21	0	0.00	18	52.71	52.50	-18	1,686	-1.07%
2024/02/19	0	0.00	1	52.70	52.60	-1	1,748	-0.06%
2024/02/16	0	0.00	3	52.20	52.10	-3	1,775	-0.17%
2024/02/15	2	50.60	72	50.35	50.50	-70	1,788	-3.91%
2024/01/30	0	0.00	2	51.10	51.00	-2	2,045	-0.10%
2024/01/29	1	51.50	0	0.00	51.70	1	2,257	0.04%
2024/01/25	2	51.75	1	51.70	51.50	1	2,513	0.04%
2024/01/23	0	0.00	1	52.20	52.40	-1	2,498	-0.04%
2024/01/18	1	51.00	0	0.00	51.30	1	2,479	0.04%
2024/01/17	1	51.50	1	51.70	51.90	0	2,471	0.00%
2024/01/16	2	51.90	0	0.00	52.00	2	2,456	0.08%
2024/01/15	0	0.00	1	52.20	52.20	-1	2,445	-0.04%
2024/01/10	1	51.70	0	0.00	51.90	1	2,433	0.04%
2024/01/09	1	52.10	4	52.33	52.10	-3	2,421	-0.12%
2024/01/08	3	53.57	0	0.00	52.60	3	2,408	0.12%
2024/01/05	2	55.90	6	55.12	54.90	-4	2,360	-0.17%
2024/01/04	3	54.17	0	0.00	53.50	3	2,267	0.13%
2024/01/02	2	54.40	7	54.97	55.60	-5	2,210	-0.23%
2023/12/29	0	0.00	3	54.13	54.20	-3	2,162	-0.14%
2023/12/28	0	0.00	2	53.15	53.10	-2	2,121	-0.09%
2023/12/22	2	52.50	0	0.00	52.50	2	2,066	0.10%
2023/12/21	2	52.80	0.3	52.60	52.60	1.7	2,052	0.08%
2023/12/19	2.1	53.24	0	0.00	53.00	2.1	2,003	0.10%
2023/12/18	2	55.15	4	54.98	54.40	-2	1,960	-0.10%
2023/12/15	1	56.10	1	56.80	56.10	0	1,931	0.00%
2023/12/14	0	0.00	8	56.40	56.70	-8	1,889	-0.42%
2023/12/13	21	55.89	0	0.00	55.80	21	1,859	1.13%
2023/12/12	0	0.00	5	55.14	55.30	-5	1,830	-0.27%
2023/12/11	1	54.50	7	54.60	54.90	-6	1,814	-0.33%
2023/12/07	1	54.80	10	55.00	54.50	-9	1,785	-0.50%
2023/12/06	0	0.00	6	55.90	55.40	-6	1,757	-0.34%
2023/12/05	2	54.10	2	54.20	54.80	0	1,714	0.00%
2023/12/04	2	55.15	7	55.24	55.00	-5	1,687	-0.30%
2023/12/01	0	0.00	1	53.40	53.50	-1	1,625	-0.06%
2023/11/30	1	52.60	5	53.00	52.70	-4	1,593	-0.25%
2023/11/29	3	52.07	1	52.30	52.30	2	1,534	0.13%
2023/11/28	1	52.10	2	51.95	52.10	-1	1,527	-0.07%
2023/11/27	1	51.10	4	51.45	50.90	-3	1,508	-0.20%
2023/11/24	1	51.60	0	0.00	51.60	1	1,497	0.07%
2023/11/22	5	52.02	6	52.36	52.60	-1	1,452	-0.07%
2023/11/21	0	0.00	2	51.30	51.10	-2	1,379	-0.15%
2023/11/17	0	0.00	4	51.65	51.60	-4	1,329	-0.30%
2023/11/16	1	50.50	0	50.80	50.90	1	1,267	0.08%
2023/11/15	0	0.00	3	50.70	50.60	-3	1,249	-0.24%
2023/11/14	5	50.50	2	50.40	50.20	3	1,211	0.25%
2023/11/13	4	50.80	7	50.99	51.00	-3	1,175	-0.26%
2023/11/10	2	50.45	6	51.08	51.40	-4	1,116	-0.36%
2023/11/09	27	51.07	12	50.93	50.90	15	1,063	1.41%
2023/11/08	2	49.80	4	49.75	50.00	-2	974	-0.21%
2023/11/07	15	49.52	1	49.85	49.85	14	936	1.50%
2023/11/06	63.2	49.22	12	50.26	49.70	51.1	881	5.80%
2023/11/03	4	48.11	5	48.78	48.85	-1	661	-0.16%
2023/11/01	0	44.15	0	0.00	44.25	0	428	0.00%
2023/10/27	0	43.20	0	0.00	43.10	0	437	0.00%
2023/10/24	0	0.00	0.8	42.45	42.70	-0.8	463	-0.17%
2023/10/20	0	0.00	7	42.65	42.65	-7	477	-1.46%
2023/10/16	0	0.00	2	43.85	43.80	-2	486	-0.41%
2023/10/13	0	0.00	8	43.85	43.85	-8	493	-1.62%
2023/10/12	0	43.70	0	0.00	43.70	0	500	0.00%
2023/10/06	0	0.00	31	43.02	43.15	-31	525	-5.90%
2023/10/04	7	43.03	0	0.00	43.10	7	583	1.20%
2023/10/02	4	43.60	3	43.50	43.50	1	645	0.15%
2023/09/26	1	43.10	0	0.00	42.70	1	695	0.14%
2023/09/25	1	43.35	0	0.00	43.35	1	709	0.14%
2023/09/21	5	42.80	1	42.90	43.50	4	737	0.54%
2023/09/20	6	43.68	0	0.00	43.45	6	739	0.81%
2023/09/18	0	0.00	6	43.93	44.00	-6	755	-0.79%
2023/09/15	0	43.85	12	43.90	43.70	-12	763	-1.57%
2023/09/14	0	0.00	29	43.92	43.75	-29	762	-3.80%
2023/09/13	0	0.00	19	43.46	43.65	-19	767	-2.48%
2023/09/08	1	43.25	20	43.15	43.30	-19	780	-2.43%
2023/09/07	0	0.00	10	43.80	43.65	-10	794	-1.26%
2023/09/06	15	44.23	0	0.00	44.20	15	798	1.88%
2023/09/05	10	43.80	0	0.00	43.80	10	796	1.26%
2023/09/04	16	43.80	0	0.00	43.90	16	805	1.99%
2023/08/28	0	0.00	10	41.90	41.80	-10	828	-1.21%
2023/08/25	0	42.50	0	0.00	42.50	0	835	0.00%
2023/08/24	0	0.00	12	42.15	42.15	-12	839	-1.43%
2023/08/23	0	0.00	2	42.30	42.35	-2	854	-0.23%
2023/08/22	1	42.60	14	42.35	42.20	-13	870	-1.49%
2023/08/18	37	42.30	0	0.00	42.00	37	879	4.20%
2023/08/17	11	42.05	0	0.00	42.00	11	895	1.23%
2023/08/15	24	42.33	0	0.00	42.30	24	920	2.61%
2023/08/14	5	41.45	0	0.00	41.75	5	931	0.54%
2023/08/11	1.3	41.99	1	41.75	41.75	0.3	940	0.03%
2023/08/09	6	42.92	0	0.00	42.65	6	946	0.64%
2023/08/08	5	42.80	0	0.00	42.95	5	949	0.53%
2023/08/07	0	42.10	0	0.00	42.80	0	946	0.00%
2023/08/02	0	0.00	2	43.20	43.20	-2	922	-0.22%
2023/08/01	0	0.00	2	43.70	43.80	-2	915	-0.22%
2023/07/31	0	0.00	7	44.60	43.90	-7	911	-0.77%
2023/07/24	1	44.75	8	44.38	44.30	-7	882	-0.79%
2023/07/21	0	0.00	1	44.75	44.85	-1	879	-0.11%
2023/07/19	0	0.00	4	44.34	44.35	-4	878	-0.46%
2023/07/17	0	0.00	5	46.00	46.00	-5	880	-0.57%
2023/07/06	0	0.00	1	47.45	47.40	-1	800	-0.12%
2023/07/05	0	0.00	12	47.56	47.35	-12	824	-1.45%
2023/07/03	40	46.88	0	0.00	46.85	40	818	4.89%
2023/06/30	1	46.30	0	0.00	46.30	1	805	0.12%
2023/06/28	1	45.85	0	0.00	45.65	1	790	0.13%
2023/06/26	0	0.00	2	46.33	46.00	-2	786	-0.25%
2023/06/20	0	0.00	2	47.38	47.25	-2	778	-0.26%
2023/06/16	0	0.00	1	47.95	47.85	-1	781	-0.13%
2023/06/15	0	0.00	2	47.90	47.85	-2	777	-0.26%
2023/06/13	0	0.00	3	47.50	47.55	-3	769	-0.39%
2023/06/12	0	0.00	8	47.00	47.10	-8	764	-1.05%
2023/06/06	0	0.00	2	47.15	46.80	-2	829	-0.24%
2023/06/05	1	47.35	0	0.00	47.20	1	965	0.10%
2023/06/02	21	47.37	38	47.32	47.40	-17	965	-1.76%
2023/05/30	2	46.90	1	46.80	46.90	1	954	0.10%
2023/05/29	1	47.15	0	0.00	47.10	1	950	0.11%
2023/05/25	2	46.18	0	0.00	46.65	2	925	0.22%
2023/05/24	0	0.00	3	46.90	46.85	-3	918	-0.33%
2023/05/22	0	0.00	3	46.00	46.30	-3	898	-0.33%
2023/05/19	2	45.65	0	0.00	45.55	2	883	0.23%
2023/05/18	0	0.00	1	45.50	45.50	-1	872	-0.11%
2023/05/16	0	0.00	3	45.05	45.10	-3	855	-0.35%
2023/05/15	1	44.90	1	44.75	44.75	0	847	0.00%
2023/05/10	0	0.00	1	44.65	44.65	-1	915	-0.11%
2023/04/26	0	0.00	1	42.85	43.35	-1	933	-0.11%
2023/04/24	1	43.35	0	0.00	43.50	1	923	0.11%
2023/04/21	7	43.31	0	0.00	43.20	7	924	0.76%
2023/04/18	7	44.65	0	0.00	44.55	7	902	0.78%
2023/04/12	1	45.30	1	45.30	45.30	0	865	0.00%
2023/04/10	1	44.20	4	44.25	44.90	-3	825	-0.36%
2023/04/07	7	44.24	0	0.00	44.15	7	783	0.89%
2023/03/24	0.1	44.10	2	44.20	44.10	-1.9	762	-0.25%
2023/03/23	1.2	44.25	1	44.35	44.20	0.2	757	0.03%
2023/03/21	3	43.47	6	43.59	43.55	-3	744	-0.40%
2023/03/17	1	43.35	1	42.95	43.30	0	744	0.00%
2023/03/15	1	44.00	3	43.75	43.25	-2	745	-0.27%
2023/03/14	0	0.00	1	43.70	43.50	-1	740	-0.14%
2023/03/13	2	43.68	5	43.60	43.60	-3	738	-0.41%
2023/03/09	4	44.64	3	44.38	44.50	1	713	0.14%
2023/03/08	2	44.65	21	44.54	44.70	-19	671	-2.83%
2023/03/07	1	41.75	0	0.00	41.75	1	548	0.18%
2023/02/20	1	41.30	0	0.00	41.25	1	543	0.18%
2023/02/10	0	0.00	3	41.55	41.00	-3	547	-0.55%
2023/02/09	0	0.00	1.9	41.52	41.55	-1.9	511	-0.37%
2023/02/07	3	40.20	2	40.20	40.20	1	473	0.21%
2023/02/06	1	40.20	1	40.25	40.10	0	466	0.00%
2023/02/03	4	40.40	5	40.40	40.45	-1	457	-0.22%
2023/02/02	15	40.00	0	0.00	40.15	15	447	3.35%
2023/02/01	0	0.00	5	39.60	39.60	-5	437	-1.14%
2023/01/31	0	0.00	1	39.60	39.40	-1	436	-0.23%
2023/01/17	3	38.80	0	0.00	38.90	3	424	0.71%
2023/01/16	0	0.00	10	38.60	38.65	-10	423	-2.36%
2023/01/13	0	39.10	0	0.00	38.50	0	423	0.00%
2023/01/12	0	39.00	0	0.00	38.70	0	434	0.00%
2023/01/11	5	39.10	0	0.00	38.90	5	435	1.15%
2023/01/10	0	0.00	3	38.70	39.00	-3	436	-0.70%
2022/12/20	0	37.95	0	0.00	37.40	0	483	0.00%
2022/12/19	0	37.90	0	0.00	37.85	0	483	0.00%
2022/12/16	2	38.05	0	0.00	38.05	2	481	0.42%
2022/12/14	0	0.00	1	38.70	38.65	-1	473	-0.21%
2022/12/13	0	0.00	0.1	38.60	38.50	-0.1	476	-0.02%
2022/12/09	0	38.75	0	0.00	38.50	0	478	0.00%
2022/12/08	0	0.00	2	38.70	38.65	-2	493	-0.41%
2022/12/07	0	38.95	0	0.00	38.70	0	494	0.00%
2022/12/06	0	0.00	2	40.30	39.50	-2	491	-0.41%
2022/12/01	2	40.53	0	0.00	40.50	2	484	0.41%
2022/11/30	0	0.00	4	40.19	40.15	-4	479	-0.83%
2022/11/29	4	40.41	0	0.00	40.20	4	475	0.84%
2022/11/28	1	39.85	0	0.00	39.85	1	455	0.22%
2022/11/24	1	39.00	0	0.00	39.05	1	428	0.23%
2022/11/17	1	39.55	0	0.00	39.45	1	438	0.23%
2022/11/09	1	39.10	0	0.00	39.25	1	440	0.23%
2022/11/08	0	0.00	0	39.00	38.80	0	444	0.00%
2022/11/03	0	0.00	2	38.60	38.90	-2	477	-0.42%
2022/10/24	0	0.00	0.4	37.30	37.50	-0.4	523	-0.08%
2022/10/18	0	0.00	0.2	38.00	38.00	-0.2	518	-0.05%
2022/10/17	2	36.05	0	0.00	37.50	2	522	0.38%
2022/10/14	2	36.50	0	0.00	36.95	2	521	0.38%
2022/10/13	0	36.95	0	0.00	36.45	0	523	0.00%
2022/10/12	5	38.00	0	0.00	37.90	5	523	0.95%
2022/10/11	2	38.35	0.3	38.30	38.25	1.7	519	0.33%
2022/10/07	1	39.65	0	0.00	39.65	1	516	0.19%
2022/09/30	1	39.10	0	0.00	39.40	1	546	0.18%
2022/09/29	10	39.48	0.8	39.60	39.60	9.2	571	1.61%
2022/09/28	0	39.45	0	0.00	38.50	0	595	0.00%
2022/09/27	0	0.00	1	40.10	40.15	-1	606	-0.16%
2022/09/23	5	41.60	0	0.00	41.20	5	640	0.78%
2022/09/20	3	42.50	3	42.40	42.40	0	663	0.00%
2022/09/19	5	42.20	0	0.00	42.10	5	668	0.75%
2022/09/16	0	42.35	1	42.40	42.35	-1	676	-0.15%
2022/09/14	1	41.60	0	0.00	41.50	1	670	0.15%
2022/09/08	2	40.45	0	0.00	41.00	2	688	0.29%
2022/09/05	1	40.55	0	0.00	40.50	1	692	0.14%
2022/09/01	1	41.10	0	0.00	40.95	1	700	0.14%
2022/08/30	0	41.20	0	0.00	41.20	0	701	0.00%
2022/08/18	0	0.00	0.2	41.20	41.15	-0.2	705	-0.03%
2022/08/15	3	41.40	0	0.00	41.70	3	724	0.41%
2022/08/12	2	41.35	0	0.00	41.45	2	721	0.28%
2022/08/11	1	41.45	1.2	41.97	41.75	-0.2	725	-0.02%
2022/08/05	0	0.00	1	39.65	40.45	-1	710	-0.14%
2022/07/26	0.1	39.25	0	0.00	39.10	0.1	894	0.01%
2022/07/22	0	0.00	1	39.70	39.70	-1	914	-0.11%
2022/07/19	16	39.07	2	39.23	39.30	14	971	1.44%
2022/07/11	1	36.95	0.5	36.95	36.95	0.5	1,118	0.04%
2022/07/06	2	38.95	0	0.00	38.60	2	1,109	0.18%
2022/07/05	1	39.80	0	0.00	39.80	1	1,100	0.09%
2022/07/01	0	39.95	0	0.00	38.80	0	1,108	0.00%
2022/06/30	0	0.00	2	40.90	40.45	-2	1,095	-0.18%
2022/06/24	0	0.00	1	41.95	42.00	-1	1,170	-0.09%
2022/06/22	0	41.95	0	0.00	41.40	0	1,181	0.00%
2022/06/17	0	41.80	5	41.75	41.65	-5	1,221	-0.41%
2022/06/15	0	42.85	0	0.00	42.75	0	1,284	0.00%
2022/06/14	0	0.00	1	42.10	42.40	-1	1,324	-0.08%
2022/06/13	0	0.00	3	42.90	42.65	-3	1,365	-0.22%
2022/06/10	3	43.75	0	0.00	43.80	3	1,404	0.21%
2022/05/31	5	43.65	1	43.60	43.75	4	1,776	0.23%
2022/05/25	0	0.00	1	43.25	43.05	-1	1,784	-0.06%
2022/05/24	2.2	42.97	0	0.00	42.90	2.2	1,798	0.12%
2022/05/19	2	42.25	0	0.00	42.30	2	1,791	0.11%
2022/05/18	1	42.80	0	0.00	42.90	1	1,785	0.06%
2022/05/17	3	42.65	0	0.00	42.65	3	1,784	0.17%
2022/05/16	1	42.05	0	0.00	42.30	1	1,784	0.06%
2022/05/13	0	0.00	1	42.40	42.30	-1	1,779	-0.06%
2022/05/11	8	42.70	8.5	42.51	42.50	-0.5	1,782	-0.03%
2022/05/09	1	43.00	1	43.40	43.00	0	1,758	0.00%
2022/05/06	2	45.18	0	0.00	45.20	2	1,721	0.12%
2022/05/05	3	45.87	2	45.75	45.75	1	1,706	0.06%
2022/05/04	1	46.25	0	0.00	45.80	1	1,685	0.06%
2022/05/03	0	0.00	0.1	47.30	47.75	-0.1	1,639	-0.01%
2022/04/29	0	47.35	0	0.00	47.40	0	1,646	0.00%
2022/04/26	2	48.65	2	48.65	48.60	0	1,630	0.00%
2022/04/22	0	0.00	1	49.95	49.95	-1	1,607	-0.06%
2022/04/21	1	50.70	1	50.70	50.40	0	1,612	0.00%
2022/04/20	1	50.40	0	0.00	50.40	1	1,577	0.06%
2022/04/19	0	0.00	2	49.60	49.65	-2	1,530	-0.13%
2022/04/14	0	0.00	5	49.00	48.90	-5	1,554	-0.32%
2022/04/12	5	48.00	0	0.00	47.85	5	1,602	0.31%
2022/04/07	1	49.05	0	0.00	47.90	1	1,710	0.06%
2022/03/31	2	49.83	2	49.80	49.70	0	1,917	0.00%
2022/03/30	0	0.00	1	49.65	50.20	-1	1,983	-0.05%
2022/03/29	1	49.30	0	0.00	49.05	1	1,947	0.05%
2022/03/23	2	49.25	0	0.00	49.15	2	2,025	0.10%
2022/03/22	0	49.50	0.1	49.45	49.50	-0.1	2,110	-0.01%
2022/03/21	1	49.40	0	0.00	49.30	1	2,122	0.05%
2022/03/18	3	48.97	0	0.00	48.40	3	2,142	0.14%
2022/03/17	1	49.35	0.1	49.60	49.35	0.9	2,134	0.04%
2022/03/14	4.1	49.74	4	49.35	49.35	0.1	2,218	0.01%
2022/03/11	0	0.00	2	48.40	48.40	-2	2,244	-0.09%
2022/03/10	1	48.60	3	48.40	48.35	-2	2,323	-0.09%
2022/03/09	0	0.00	1	48.20	48.30	-1	2,435	-0.04%
2022/03/04	7	48.08	7	48.17	47.60	0	2,750	0.00%
2022/03/03	0	0.00	1	46.60	46.70	-1	2,736	-0.04%
2022/03/02	1	46.60	1	46.10	46.30	0	2,820	0.00%
2022/03/01	0	0.00	1	46.35	46.40	-1	2,866	-0.03%
2022/02/25	1	45.40	1	45.65	45.40	0	3,005	0.00%
2022/02/23	1	46.75	0	0.00	46.90	1	3,369	0.03%
2022/02/15	0	0.00	6	46.73	46.50	-6	3,402	-0.18%
2022/02/11	0	0.00	2.2	47.56	47.50	-2.2	3,426	-0.06%
2022/02/10	1	47.10	0	0.00	47.05	1	3,416	0.03%
2022/02/09	0	0.00	1	46.75	46.90	-1	3,423	-0.03%
2022/02/08	1	46.10	0	0.00	46.20	1	3,420	0.03%
2022/01/26	5	44.80	0	0.00	44.80	5	3,474	0.14%
2022/01/25	1	45.10	5	45.10	45.00	-4	3,476	-0.11%
2022/01/24	0	45.80	20	45.53	45.70	-20	3,491	-0.57%
2022/01/21	2	46.35	0.4	46.00	45.90	1.6	3,479	0.05%
2022/01/19	6	47.34	0	0.00	46.95	6	3,469	0.17%
2022/01/17	0	0.00	1	47.15	47.15	-1	3,453	-0.03%
2022/01/14	0	0.00	11	46.20	46.35	-11	3,450	-0.32%
2022/01/12	2	46.75	0	0.00	46.80	2	3,438	0.06%
2022/01/11	1	47.20	0	0.00	47.05	1	3,424	0.03%
2022/01/07	2	48.35	2	47.50	47.30	0	3,382	0.00%
2022/01/06	3	48.63	0	0.00	48.15	3	3,342	0.09%
2022/01/05	2	49.18	2	49.20	48.85	0	3,313	0.00%
2022/01/04	13	49.60	1	49.90	49.35	12	3,280	0.37%
2022/01/03	6	49.78	10	50.05	49.50	-4	3,252	-0.12%
2021/12/30	1	50.70	2	50.65	50.70	-1	3,209	-0.03%
2021/12/29	13	50.94	15	51.10	51.00	-2	3,153	-0.06%
2021/12/28	0	0.00	1	49.65	49.35	-1	2,973	-0.03%
2021/12/27	1	49.40	2	49.60	49.55	-1	2,955	-0.03%
2021/12/24	5.2	49.57	8	49.67	49.35	-2.9	2,929	-0.10%
2021/12/23	5	48.60	0	0.00	48.60	5	2,836	0.18%
2021/12/21	2	48.30	0	0.00	48.50	2	2,823	0.07%
2021/12/17	2	49.00	6	48.68	48.80	-4	2,782	-0.14%
2021/12/16	5	49.50	38	49.67	49.85	-33	2,709	-1.22%
2021/12/15	0.1	48.45	0	0.00	48.20	0.1	2,603	0.00%
2021/12/14	2	49.10	0	0.00	48.55	2	2,577	0.08%
2021/12/13	3	48.87	1	48.85	48.85	2	2,526	0.08%
2021/12/10	0	0.00	2.5	48.91	49.15	-2.5	2,501	-0.10%
2021/12/09	2	48.50	5.2	48.45	48.30	-3.2	2,450	-0.13%
2021/12/08	5	49.31	4	49.46	49.00	1	2,383	0.04%
2021/12/07	5	49.90	10	49.78	49.65	-5	2,295	-0.22%
2021/12/06	0	0.00	7	49.56	49.20	-7	2,207	-0.32%
2021/12/03	14	49.37	4	49.41	49.60	10	2,123	0.47%
2021/12/02	13	49.14	21	49.01	48.65	-8	1,971	-0.41%
2021/12/01	1	47.15	0	0.00	47.15	1	1,611	0.06%
2021/11/30	1	46.95	2	46.80	46.50	-1	1,580	-0.06%
2021/11/29	9	45.14	1	45.95	45.80	8	1,559	0.51%
2021/11/26	2	46.60	3	46.63	46.15	-1	1,518	-0.07%
2021/11/25	2	46.28	5	46.12	46.10	-3	1,469	-0.20%
2021/11/24	17	45.99	1	46.20	46.00	16	1,473	1.09%
2021/11/23	13	46.82	6.1	46.90	47.05	6.9	1,332	0.52%
2021/11/22	0	0.00	6	44.22	45.45	-6	1,066	-0.56%
2021/11/17	0	0.00	2.4	43.44	43.40	-2.4	1,043	-0.23%
2021/11/16	0	0.00	3	42.55	42.55	-3	1,058	-0.28%
2021/11/08	1	43.55	0	0.00	43.50	1	1,120	0.09%
2021/11/03	0	0.00	1	42.40	43.50	-1	1,206	-0.08%
2021/11/02	5	42.50	2	41.80	41.80	3	1,171	0.26%
2021/11/01	1	42.90	2	42.45	42.30	-1	1,180	-0.08%
2021/10/28	1	41.95	0	0.00	41.90	1	1,182	0.08%
2021/10/21	6	41.20	0	0.00	42.00	6	1,280	0.47%
2021/10/14	0	0.00	2	39.35	39.60	-2	1,441	-0.14%
2021/10/08	0	0.00	1	40.40	40.25	-1	1,643	-0.06%
2021/10/04	0	39.55	0	0.00	39.20	0	1,746	0.00%
2021/09/30	1	41.30	0	0.00	41.40	1	1,778	0.06%
2021/09/29	0	41.50	0	0.00	41.30	0	1,795	0.00%
2021/09/17	0	0.00	4	42.34	42.45	-4	1,995	-0.20%
2021/09/01	2	44.60	0	0.00	44.60	2	2,163	0.09%
2021/08/31	6	44.00	0	0.00	44.35	6	2,153	0.28%
2021/08/30	0	0.00	11	43.69	43.90	-11	2,128	-0.52%
2021/08/27	5	42.95	0	0.00	42.65	5	2,091	0.24%
2021/08/26	4	42.53	0	0.00	42.60	4	2,102	0.19%
2021/08/25	4	42.85	0	0.00	42.60	4	2,121	0.19%
2021/08/16	0	0.00	2	43.95	44.05	-2	2,086	-0.10%
2021/08/13	1	45.30	1	45.00	44.90	0	2,080	0.00%
2021/08/12	2	45.63	3	45.77	45.55	-1	2,083	-0.05%
2021/08/11	3	46.23	2	45.55	45.80	1	2,099	0.05%
2021/08/10	1	46.80	0	0.00	46.75	1	2,098	0.05%
2021/08/09	1	47.70	1.4	47.71	47.95	-0.4	2,127	-0.02%
2021/08/06	1	47.30	0	0.00	47.30	1	2,126	0.05%
2021/08/05	0	0.00	1.1	47.71	47.85	-1.1	2,189	-0.05%
2021/08/03	1	47.30	1	47.25	47.20	0	2,321	0.00%
2021/08/02	4	47.30	1	47.35	47.50	3	2,448	0.12%
2021/07/30	1	46.70	1	47.30	47.00	0	2,500	0.00%
2021/07/29	3	46.62	4	46.55	46.65	-1	2,511	-0.04%
2021/07/28	3	46.32	4	46.75	46.50	-1	2,525	-0.04%
2021/07/27	8	47.29	3	47.40	46.90	5	2,579	0.19%
2021/07/26	2	47.53	2	47.75	47.70	0	2,606	0.00%
2021/07/23	6	47.33	3	47.43	47.30	3	2,650	0.11%
2021/07/22	2	47.38	0	0.00	47.30	2	2,730	0.07%
2021/07/21	1	47.40	6	46.83	46.95	-5	2,826	-0.18%
2021/07/20	1	47.25	5	47.24	46.95	-4	2,865	-0.14%
2021/07/19	12	48.30	16	48.07	48.10	-4	2,857	-0.14%
2021/07/16	5	48.04	4	47.90	48.00	1	2,843	0.04%
2021/07/14	0	0.00	1	46.00	46.15	-1	2,928	-0.03%
2021/07/13	5	46.80	0	0.00	46.10	5	2,951	0.17%
2021/07/12	0	0.00	21	46.21	46.45	-21	2,936	-0.72%
2021/07/09	0	0.00	1	45.95	45.90	-1	2,922	-0.03%
2021/07/08	1	46.20	0	0.00	46.20	1	2,960	0.03%
2021/07/07	6	46.69	0	0.00	46.10	6	3,009	0.20%
2021/07/02	0	44.95	0	0.00	45.10	0	3,166	0.00%
2021/07/01	0	45.60	0	0.00	44.95	0	3,180	0.00%
2021/06/30	0	45.05	0	0.00	45.90	0	3,178	0.00%
2021/06/28	12	45.45	8.1	45.64	45.90	3.9	3,144	0.12%
2021/06/25	1	43.70	1	43.95	43.70	0	3,085	0.00%
2021/06/17	0	0.00	1	44.00	44.15	-1	3,163	-0.03%
2021/06/11	5	44.50	6.2	44.49	44.50	-1.2	3,218	-0.04%
2021/06/10	3	43.57	1.2	43.30	44.45	1.8	3,320	0.05%
2021/06/09	0	0.00	2	42.50	42.55	-2	3,290	-0.06%
2021/06/07	4	42.26	0	0.00	42.10	4	3,453	0.12%
2021/06/04	0	0.00	1	42.35	42.40	-1	3,539	-0.03%
2021/06/03	0	0.00	2	42.80	42.80	-2	3,562	-0.06%
2021/06/02	2	42.68	0	0.00	42.55	2	3,572	0.06%
2021/06/01	3	43.18	2	43.20	43.25	1	3,571	0.03%
2021/05/31	4	42.78	0	0.00	42.65	4	3,606	0.11%
2021/05/28	3	42.67	0	0.00	42.75	3	3,607	0.08%
2021/05/27	3	42.00	0	0.00	42.70	3	3,626	0.08%
2021/05/19	0	0.00	40	40.42	41.50	-40	3,820	-1.05%
2021/05/18	40	40.63	3	40.23	40.70	37	3,833	0.97%
2021/05/17	1	38.30	0	0.00	38.40	1	3,824	0.03%
2021/05/13	11	41.17	10	41.82	41.70	1	3,741	0.03%
2021/05/12	0	0.00	6	42.49	43.05	-6	3,675	-0.16%
2021/05/11	9	47.38	16	47.13	46.65	-7	3,625	-0.19%
2021/05/10	16	50.35	42	49.37	49.05	-26	3,578	-0.73%
2021/05/07	45	48.37	5	47.94	49.00	40	3,456	1.16%
2021/05/06	42	47.25	8	46.09	46.20	34	3,403	1.00%
2021/05/05	1	46.50	0	0.00	46.80	1	3,379	0.03%
2021/05/04	4	47.30	6	47.50	47.00	-2	3,393	-0.06%
2021/04/29	1	51.60	0	0.00	51.20	1	3,286	0.03%
2021/04/28	5	51.66	0.5	52.40	52.40	4.5	3,255	0.14%
2021/04/27	0	0.00	2	50.70	52.10	-2	3,221	-0.06%
2021/04/26	7	50.31	4	51.00	51.20	3	3,112	0.10%
2021/04/23	0	0.00	2	49.50	49.50	-2	3,069	-0.07%
2021/04/22	9	51.10	3	51.47	49.00	6	3,058	0.20%
2021/04/21	2	50.70	2	50.75	51.00	0	3,010	0.00%
2021/04/20	0	0.00	7	50.72	50.50	-7	2,962	-0.24%
2021/04/19	0	0.00	2	49.23	49.15	-2	2,948	-0.07%
2021/04/16	0	0.00	16	48.39	48.25	-16	2,934	-0.55%
2021/04/15	0	0.00	5	47.30	47.40	-5	2,928	-0.17%
2021/04/14	2	46.98	2	46.88	47.30	0	2,945	0.00%
2021/04/13	8	48.86	3	49.48	48.00	5	2,958	0.17%
2021/04/12	0	0.00	3	48.95	48.70	-3	2,932	-0.10%
2021/04/09	53	47.89	0	0.00	48.00	53	2,896	1.83%
2021/04/08	12	47.75	30	48.40	49.20	-18	2,818	-0.64%
2021/04/07	9	47.24	0	0.00	47.30	9	2,724	0.33%
2021/04/06	10	47.30	0	0.00	47.40	10	2,722	0.37%
2021/04/01	0	0.00	2	47.50	47.40	-2	2,711	-0.07%
2021/03/31	1	47.35	1	47.45	47.40	0	2,711	0.00%
2021/03/30	1	47.55	0	0.00	47.65	1	2,710	0.04%
2021/03/29	0	0.00	7	47.44	47.55	-7	2,695	-0.26%
2021/03/25	4	46.31	3	46.05	46.05	1	2,686	0.04%
2021/03/24	0	0.00	1	46.35	46.70	-1	2,687	-0.04%
2021/03/23	9	46.48	0	0.00	46.30	9	2,685	0.34%
2021/03/22	1	47.05	0	0.00	47.00	1	2,676	0.04%
2021/03/19	12	47.00	2	47.00	47.05	10	2,686	0.37%
2021/03/18	3	47.67	0	0.00	47.45	3	2,684	0.11%
2021/03/16	20	48.30	5	47.65	47.55	15	2,723	0.55%
2021/03/15	26	45.92	3	45.95	46.10	23	2,615	0.88%
2021/03/12	2	46.20	2	45.90	46.05	0	2,647	0.00%
2021/03/11	9	46.49	0	0.00	46.65	9	2,776	0.32%
2021/03/10	2	46.75	8	46.57	47.40	-6	2,775	-0.22%
2021/03/09	0	0.00	14	45.64	45.75	-14	2,732	-0.51%
2021/03/08	0	0.00	1	45.80	45.40	-1	2,724	-0.04%
2021/03/04	5	45.83	2	45.80	45.35	3	2,773	0.11%
2021/03/03	5	45.00	1	45.30	45.70	4	2,737	0.15%
2021/03/02	3	46.00	6	45.71	45.30	-3	2,723	-0.11%
2021/02/26	2	45.10	1	45.05	45.25	1	2,714	0.04%
2021/02/25	2	45.40	5	45.15	45.05	-3	2,762	-0.11%
2021/02/24	22	44.69	6	44.68	44.55	16	2,748	0.58%
2021/02/23	13	45.00	1	44.75	44.90	12	2,747	0.44%
2021/02/22	0	0.00	3	44.13	44.15	-3	2,748	-0.11%
2021/02/19	3	43.45	0	0.00	43.55	3	2,722	0.11%
2021/02/18	7	42.69	0	0.00	42.60	7	2,709	0.26%
2021/02/04	0	0.00	3	41.35	41.65	-3	2,757	-0.11%
2021/02/03	2	41.00	5	41.15	41.00	-3	2,785	-0.11%
2021/02/01	0	0.00	1	40.45	40.55	-1	2,985	-0.03%
2021/01/27	1	41.60	0	0.00	41.85	1	3,066	0.03%
2021/01/26	1	41.80	6	41.88	41.65	-5	3,121	-0.16%
2021/01/22	1	41.25	0	0.00	41.35	1	3,087	0.03%
2021/01/21	10	41.05	0	0.00	41.15	10	3,093	0.32%
2021/01/20	5	41.12	0	0.00	41.05	5	3,085	0.16%
2021/01/19	3	43.30	4	43.15	43.05	-1	3,055	-0.03%
2021/01/18	1	43.05	0	0.00	43.05	1	3,073	0.03%
2021/01/15	0	0.00	5	44.15	44.10	-5	3,052	-0.16%
2021/01/14	0	0.00	7	45.09	44.95	-7	3,040	-0.23%
2021/01/13	3	44.60	2	44.75	44.50	1	2,993	0.03%
2021/01/12	12	45.20	0	0.00	44.25	12	2,974	0.40%
2021/01/11	2	44.00	1	44.00	44.80	1	2,933	0.03%
2021/01/07	0	0.00	1	43.95	44.05	-1	2,898	-0.03%
2021/01/06	1	43.80	0	0.00	43.55	1	2,879	0.03%
2021/01/05	1	43.90	1	44.00	44.55	0	2,817	0.00%
2020/12/31	1	43.35	0	0.00	43.35	1	2,778	0.04%
2020/12/29	1	42.95	0	0.00	42.85	1	2,763	0.04%
2020/12/28	15	43.13	6	43.20	43.40	9	2,749	0.33%
2020/12/25	45	42.97	0	0.00	43.00	45	2,737	1.64%
2020/12/24	3	43.33	6	43.42	43.15	-3	2,735	-0.11%
2020/12/21	5	42.75	5	42.05	42.65	0	2,747	0.00%
2020/12/18	0	0.00	2	42.90	42.30	-2	2,735	-0.07%
2020/12/17	0	0.00	2	43.03	42.85	-2	2,738	-0.07%
2020/12/15	2	43.60	0	0.00	43.15	2	2,734	0.07%
2020/12/14	1	44.75	2	44.05	44.70	-1	2,708	-0.04%
2020/12/11	7	43.52	11	43.52	43.75	-4	2,696	-0.15%
2020/12/10	3	45.08	40	45.14	44.70	-37	2,658	-1.39%
2020/12/08	1	45.95	16	46.11	45.75	-15	2,577	-0.58%
2020/12/07	3	46.52	10	47.17	46.70	-7	2,543	-0.28%
2020/12/04	2	45.45	31	45.11	45.40	-29	2,382	-1.22%
2020/12/03	10	44.25	12	43.91	43.85	-2	2,345	-0.09%
2020/12/02	20	43.68	21	43.90	43.60	-1	2,418	-0.04%
2020/12/01	1	43.40	5	43.44	43.80	-4	2,532	-0.16%
2020/11/30	0	0.00	23	42.76	43.35	-23	2,690	-0.85%
2020/11/20	0	0.00	1	42.15	42.50	-1	2,711	-0.04%
2020/11/19	0	0.00	3	42.38	42.50	-3	2,680	-0.11%
2020/11/18	62	42.22	0	0.00	41.95	62	2,605	2.38%
2020/11/17	0	0.00	1	42.00	42.00	-1	2,598	-0.04%
2020/11/13	1	41.65	0	0.00	41.75	1	2,744	0.04%
2020/11/11	9	42.31	16	42.18	42.25	-7	2,796	-0.25%
2020/11/10	1	41.30	4	42.11	42.00	-3	2,788	-0.11%
2020/11/09	12	41.75	4	41.55	41.70	8	2,744	0.29%
2020/11/06	1	41.35	3	41.65	41.85	-2	2,629	-0.08%
2020/11/05	0	0.00	3	40.70	40.75	-3	2,578	-0.12%
2020/11/04	3	40.60	5	40.30	40.55	-2	2,605	-0.08%
2020/11/03	14	40.90	5	40.50	40.50	9	2,676	0.34%
2020/11/02	0	0.00	2	39.25	39.75	-2	2,768	-0.07%
2020/10/30	0	0.00	20	40.20	39.55	-20	2,871	-0.70%
2020/10/29	0	0.00	2	39.55	39.95	-2	2,875	-0.07%
2020/10/27	20	40.40	17	40.36	40.30	3	2,864	0.10%
2020/10/26	0	0.00	4	39.96	40.15	-4	2,841	-0.14%
2020/10/23	2	38.90	3	39.40	39.45	-1	2,813	-0.04%
2020/10/20	1	39.35	0	0.00	39.35	1	2,899	0.03%
2020/10/19	4	39.49	13	39.54	39.30	-9	2,917	-0.31%
2020/10/16	1	39.00	0	0.00	38.75	1	2,885	0.03%
2020/10/12	7	38.70	0	0.00	38.35	7	3,055	0.23%
2020/10/06	1	38.35	2	38.43	38.50	-1	3,184	-0.03%
2020/09/28	2	37.13	1	37.45	37.35	1	3,503	0.03%
2020/09/25	1	36.80	0	0.00	37.05	1	3,597	0.03%
2020/09/24	6	37.78	0	0.00	37.75	6	3,600	0.17%
2020/09/23	1	38.55	1	38.60	38.70	0	3,607	0.00%
2020/09/22	1	38.80	1	38.70	39.00	0	3,622	0.00%
2020/09/21	3	39.50	20	39.57	39.25	-17	3,616	-0.47%
2020/09/18	2	39.93	0	0.00	39.95	2	3,611	0.06%
2020/09/16	7	39.77	1	39.75	39.60	6	3,610	0.17%
2020/09/15	0	0.00	20	39.98	39.80	-20	3,606	-0.55%
2020/09/14	3	39.90	35	39.84	39.80	-32	3,626	-0.88%
2020/09/11	20	39.92	1	39.30	39.15	19	3,630	0.52%
2020/09/10	3	40.50	1	40.15	40.15	2	3,598	0.06%
2020/09/09	2	40.28	5	40.45	40.35	-3	3,577	-0.08%
2020/09/08	3	40.40	4	40.64	40.20	-1	3,557	-0.03%
2020/09/07	8	41.88	7	41.83	41.60	1	3,515	0.03%
2020/09/04	2	41.20	0	0.00	42.70	2	3,435	0.06%
2020/09/03	5	42.15	13	41.65	41.90	-8	3,382	-0.24%
2020/09/01	1	40.05	0	0.00	40.30	1	3,240	0.03%
2020/08/31	18	40.26	4	40.33	40.45	14	3,253	0.43%
2020/08/28	0	0.00	1	38.35	38.95	-1	3,135	-0.03%
2020/08/27	0	0.00	11	38.58	38.55	-11	3,153	-0.35%
2020/08/25	0	0.00	2	38.30	38.70	-2	3,152	-0.06%
2020/08/24	0	0.00	20	37.99	38.10	-20	3,140	-0.64%
2020/08/21	2	37.75	0	0.00	38.15	2	3,150	0.06%
2020/08/20	14	38.15	44	38.53	37.30	-30	3,144	-0.95%
2020/08/19	54	40.41	1	40.40	39.55	53	3,058	1.73%
2020/08/18	17	40.02	1	40.10	40.10	16	2,961	0.54%
2020/08/17	6	39.47	3	39.50	39.35	3	2,871	0.10%
2020/08/14	8	38.85	0	0.00	39.15	8	2,826	0.28%
2020/08/13	0	0.00	1	39.10	39.25	-1	2,801	-0.04%
2020/08/12	1	39.15	0	0.00	38.85	1	2,743	0.04%
2020/08/11	1	38.80	7	38.94	39.15	-6	2,715	-0.22%
2020/08/10	3	39.08	0	0.00	38.90	3	2,686	0.11%
2020/08/07	0	0.00	5.1	39.02	39.25	-5.1	2,659	-0.19%
2020/08/06	7	38.96	4	38.68	38.70	3	2,595	0.12%
2020/08/05	4	37.33	16	37.52	38.15	-12	2,456	-0.49%
2020/08/04	1	36.50	5	36.76	36.50	-4	2,386	-0.17%
2020/07/31	0	0.00	1	35.80	35.80	-1	2,378	-0.04%
2020/07/30	1	35.40	0	0.00	35.30	1	2,384	0.04%
2020/07/28	2	35.15	50	35.27	34.25	-48	2,427	-1.98%
2020/07/27	12	36.42	0	0.00	35.90	12	2,417	0.50%
2020/07/24	19	36.88	7	36.76	36.65	12	2,409	0.50%
2020/07/23	15	37.41	0	0.00	37.40	15	2,412	0.62%
2020/07/22	2	37.65	1	37.60	37.60	1	2,412	0.04%
2020/07/21	1	37.60	0	0.00	37.50	1	2,410	0.04%
2020/07/16	1	38.25	24	38.49	38.00	-23	2,412	-0.95%
2020/07/15	22	37.62	0	0.00	37.30	22	2,293	0.96%
2020/07/14	2	37.85	0	0.00	37.65	2	2,279	0.09%
2020/07/13	3	37.57	0	0.00	38.30	3	2,248	0.13%
2020/07/10	1	37.40	22	37.46	37.35	-21	2,257	-0.93%
2020/07/09	28	38.18	19	38.08	38.00	9	2,233	0.40%
2020/07/08	19	40.25	4	40.15	40.20	15	2,138	0.70%
2020/07/07	8	40.15	2	40.25	40.10	6	2,056	0.29%
2020/07/06	3	40.13	17	39.76	40.35	-14	2,010	-0.70%
2020/07/03	4	39.09	4	39.10	39.10	0	1,973	0.00%
2020/07/02	4	38.70	11	38.55	38.95	-7	1,972	-0.35%
2020/07/01	6	38.25	3	38.35	38.20	3	1,942	0.15%
2020/06/30	2	37.60	0	0.00	37.85	2	1,944	0.10%
2020/06/29	3	37.70	0	0.00	37.60	3	1,937	0.15%
2020/06/24	12	38.05	0	0.00	38.00	12	1,931	0.62%
2020/06/23	3	37.95	0	0.00	37.80	3	1,948	0.15%
2020/06/22	2	37.75	0	0.00	37.70	2	1,949	0.10%
2020/06/19	1	38.00	8	38.26	37.70	-7	1,968	-0.36%
2020/06/18	12	37.25	11	37.72	37.65	1	1,963	0.05%
2020/06/17	11	37.68	7	37.45	37.40	4	1,955	0.20%
2020/06/16	0	0.00	1	37.45	37.50	-1	1,981	-0.05%
2020/06/15	16	37.34	0	0.00	37.00	16	2,042	0.78%
2020/06/12	32	37.01	31	37.45	37.50	1	2,057	0.05%
2020/06/11	34	38.35	35	38.26	38.20	-1	2,092	-0.05%
2020/06/10	35	39.02	15	39.10	38.85	20	2,073	0.96%
2020/06/08	19	38.88	11	38.73	38.65	8	2,085	0.38%
2020/06/05	8	38.46	6	38.55	38.80	2	2,038	0.10%
2020/06/04	12	37.50	2	37.60	37.60	10	1,977	0.51%
2020/06/03	12	37.05	1	37.20	37.25	11	1,981	0.56%
2020/06/01	0	0.00	4	36.45	36.50	-4	1,950	-0.21%
2020/05/29	11	36.00	4	36.00	35.90	7	1,944	0.36%
2020/05/28	2	36.15	1	36.05	36.15	1	1,946	0.05%
2020/05/27	1	36.10	7	36.05	36.15	-6	1,940	-0.31%
2020/05/25	1	35.85	0	0.00	36.10	1	1,953	0.05%
2020/05/22	0	0.00	1	36.60	36.15	-1	1,975	-0.05%
2020/05/20	7	36.49	0	0.00	36.40	7	1,974	0.35%
2020/05/19	0	0.00	1	36.15	36.20	-1	1,974	-0.05%
2020/05/18	0	0.00	2	35.40	35.55	-2	1,979	-0.10%
2020/05/14	3	36.47	0	0.00	36.20	3	1,997	0.15%
2020/05/13	28	36.89	0	0.00	36.90	28	1,985	1.41%
2020/05/12	1	37.10	0	0.00	37.15	1	1,965	0.05%
2020/05/11	5	37.23	1	37.80	37.25	4	1,964	0.20%
2020/05/08	0	0.00	1	38.00	38.00	-1	1,929	-0.05%
2020/05/06	0	0.00	20	37.26	37.30	-20	1,921	-1.04%
2020/05/05	20	37.85	21	37.80	37.50	-1	1,920	-0.05%
2020/05/04	1	36.40	47	36.34	36.50	-46	1,899	-2.42%
2020/04/30	2	37.35	0	0.00	37.30	2	1,901	0.11%
2020/04/29	2	36.85	0	0.00	36.95	2	1,895	0.11%
2020/04/28	0	0.00	35	36.56	36.90	-35	1,899	-1.84%
2020/04/27	7	35.86	2	35.80	36.15	5	1,898	0.26%
2020/04/24	1	35.50	10	35.60	35.50	-9	1,887	-0.48%
2020/04/23	15	35.86	0	0.00	35.85	15	1,893	0.79%
2020/04/21	0	0.00	6	35.30	34.35	-6	1,881	-0.32%
2020/04/17	5	36.02	0	0.00	35.10	5	1,892	0.26%
2020/04/15	8	35.28	0	0.00	35.20	8	1,867	0.43%
2020/04/14	5	34.20	0	0.00	34.35	5	1,828	0.27%
2020/04/08	0	0.00	2	32.00	33.50	-2	2,052	-0.10%
2020/04/07	1	31.10	1	31.50	31.80	0	2,036	0.00%
2020/03/31	30	29.80	0	0.00	29.85	30	2,100	1.43%
2020/03/30	2	29.45	0	0.00	29.65	2	2,106	0.09%
2020/03/25	20	30.00	4	29.75	29.60	16	2,303	0.69%
2020/03/24	1	29.00	0	0.00	28.70	1	2,308	0.04%
2020/03/20	40	26.74	1	28.35	28.40	39	2,326	1.68%
2020/03/18	6	28.82	2	29.28	28.60	4	2,311	0.17%
2020/03/17	1	29.20	0	0.00	28.65	1	2,324	0.04%
2020/03/13	0	0.00	4	28.64	29.25	-4	2,295	-0.17%
2020/03/12	0	0.00	6	32.12	31.60	-6	2,293	-0.26%
2020/03/11	1	35.20	0	0.00	35.00	1	2,325	0.04%
2020/03/10	0	0.00	4	35.05	35.55	-4	2,327	-0.17%
2020/03/09	3	36.45	5	36.29	35.90	-2	2,368	-0.08%
2020/03/06	1	37.30	0	0.00	37.40	1	2,377	0.04%
2020/03/05	1	37.70	0	0.00	37.70	1	2,369	0.04%
2020/03/04	10	37.30	1	37.20	37.40	9	2,368	0.38%
2020/02/27	2	37.93	0	0.00	37.75	2	2,381	0.08%
2020/02/26	2	38.68	0	0.00	38.70	2	2,367	0.08%
2020/02/24	0	0.00	2	38.75	38.70	-2	2,328	-0.09%
2020/02/19	0	0.00	2	39.33	39.20	-2	2,312	-0.09%
2020/02/18	0	0.00	5	39.27	38.95	-5	2,309	-0.22%
2020/02/12	1	38.40	0	0.00	38.35	1	2,313	0.04%
2020/02/07	0	0.00	1	37.65	37.50	-1	2,319	-0.04%
2020/02/06	2	38.35	0	0.00	38.35	2	2,310	0.09%
2020/02/05	14	38.58	1	38.60	38.00	13	2,314	0.56%
2020/02/04	4	38.11	0	0.00	38.70	4	2,318	0.17%
2020/02/03	1	37.00	1	36.90	37.10	0	2,340	0.00%
2020/01/16	5	42.89	1	42.80	42.80	4	2,304	0.17%
2020/01/15	0	0.00	3	43.17	42.85	-3	2,295	-0.13%
2020/01/14	0	0.00	4	43.20	43.40	-4	2,302	-0.17%
2020/01/13	4	42.55	0	0.00	42.35	4	2,339	0.17%
2020/01/10	0	0.00	1	43.00	42.80	-1	2,357	-0.04%
2020/01/08	2	42.83	1	43.30	42.70	1	2,347	0.04%
2020/01/07	2	44.08	0	0.00	43.15	2	2,344	0.09%
2020/01/03	2	45.05	5	44.64	44.30	-3	2,241	-0.13%
2019/12/31	8	44.24	3	44.20	44.05	5	2,082	0.24%
2019/12/30	2	44.35	20	44.77	44.65	-18	2,044	-0.88%
2019/12/25	0	0.00	1	43.10	42.90	-1	2,025	-0.05%
2019/12/23	0	0.00	2	42.40	42.15	-2	2,006	-0.10%
2019/12/20	3	44.15	3	44.85	43.35	0	1,974	0.00%
2019/12/17	0	0.00	8	43.70	43.15	-8	1,746	-0.46%
2019/12/16	0	0.00	1	42.95	43.40	-1	1,719	-0.06%
2019/12/13	0	0.00	1	42.75	42.50	-1	1,681	-0.06%
2019/12/12	0	0.00	5	42.43	42.30	-5	1,649	-0.30%
2019/12/11	4	42.35	4	41.95	42.30	0	1,612	0.00%
2019/12/10	0	0.00	1	41.40	42.10	-1	1,579	-0.06%
2019/12/09	9	41.98	7	42.26	41.70	2	1,550	0.13%
2019/12/06	5	41.25	7	40.84	41.65	-2	1,494	-0.13%
2019/12/04	2	40.70	3.1	40.63	40.40	-1.1	1,471	-0.07%
2019/12/03	6.1	40.35	0	0.00	40.15	6.1	1,441	0.42%
2019/12/02	2	39.35	0	0.00	39.35	2	1,401	0.14%
2019/11/28	0	0.00	1	40.20	39.80	-1	1,418	-0.07%
2019/11/26	0	0.00	6	39.87	39.85	-6	1,468	-0.41%
2019/11/22	2	38.78	0	0.00	38.75	2	1,449	0.14%
2019/11/21	0	0.00	1	38.65	38.80	-1	1,460	-0.07%
2019/11/12	2	38.80	0	0.00	38.95	2	1,504	0.13%
2019/11/07	1	39.45	0	0.00	39.50	1	1,522	0.07%
2019/11/06	3	39.70	0	0.00	39.55	3	1,513	0.20%
2019/11/04	1	39.95	0	0.00	40.10	1	1,518	0.07%
2019/11/01	1	40.10	0	0.00	40.10	1	1,513	0.07%
2019/10/23	1	41.00	0	0.00	41.00	1	1,439	0.07%
2019/10/22	0	0.00	3	41.38	41.35	-3	1,441	-0.21%
2019/10/21	2	41.40	1	41.00	41.35	1	1,426	0.07%
2019/10/18	0	0.00	1	40.55	40.35	-1	1,372	-0.07%
2019/10/16	0	0.00	10	39.75	39.75	-10	1,360	-0.74%
2019/10/14	1	40.00	3	40.25	40.10	-2	1,363	-0.15%
2019/10/09	5	40.03	0	0.00	39.10	5	1,358	0.37%
2019/10/08	0	0.00	1	40.10	40.10	-1	1,355	-0.07%
2019/10/07	0	0.00	1	40.35	40.10	-1	1,359	-0.07%
2019/10/04	1	39.80	1	39.75	39.80	0	1,377	0.00%
2019/10/01	11	40.87	0	0.00	40.90	11	1,644	0.67%
2019/09/23	0	0.00	1	39.75	39.85	-1	1,670	-0.06%
2019/09/18	1	39.40	1	39.60	39.50	0	1,726	0.00%
2019/09/17	0	0.00	2	39.35	39.45	-2	1,739	-0.11%
2019/09/16	1	39.10	0	0.00	39.15	1	1,746	0.06%
2019/09/10	2	39.35	0	0.00	39.50	2	1,899	0.11%
2019/09/09	3	40.12	17	40.25	39.65	-14	1,939	-0.72%
2019/09/06	6	40.64	1	41.90	40.60	5	1,926	0.26%
2019/09/05	18	42.32	2	42.45	42.05	16	1,903	0.84%
2019/09/03	2	41.80	0	0.00	41.65	2	1,960	0.10%
2019/08/30	12	41.74	12	41.99	41.40	0	1,962	0.00%
2019/08/15	1	40.30	1	40.75	40.30	0	1,971	0.00%
2019/08/14	2	41.00	0	0.00	40.85	2	1,973	0.10%
2019/08/13	0	0.00	1	39.85	40.35	-1	1,957	-0.05%
2019/08/12	1	40.00	0	0.00	40.00	1	1,965	0.05%
2019/08/02	0	0.00	7	40.90	40.25	-7	2,051	-0.34%
2019/07/31	3	41.60	1	41.65	41.75	2	2,083	0.10%
2019/07/30	10	42.10	4	42.18	41.70	6	2,092	0.29%
2019/07/29	1	42.35	0	0.00	42.25	1	2,081	0.05%
2019/07/25	0	0.00	7.4	41.97	42.00	-7.4	2,094	-0.35%
2019/07/23	3	41.95	12	41.70	41.70	-9	2,189	-0.41%
2019/07/22	0	0.00	5	41.10	41.10	-5	2,223	-0.22%
2019/07/19	1	41.00	2	41.08	41.00	-1	2,238	-0.04%
2019/07/18	1	41.00	24	41.13	40.95	-23	2,274	-1.01%
2019/07/17	0	0.00	2	41.70	41.70	-2	2,295	-0.09%
2019/07/16	0	0.00	1	42.20	42.25	-1	2,368	-0.04%
2019/07/15	1	41.75	0	0.00	41.75	1	2,528	0.04%
2019/07/12	1	41.90	0	0.00	41.85	1	2,943	0.03%
2019/07/11	0	0.00	3	42.20	42.05	-3	3,046	-0.10%
2019/07/10	2	42.03	5	42.20	42.00	-3	3,090	-0.10%
2019/07/09	10	42.05	2	41.85	41.80	8	3,143	0.25%
2019/07/08	11	46.31	31	46.28	46.50	-20	3,069	-0.65%
2019/07/05	3	46.00	9	46.07	46.00	-6	3,050	-0.20%
2019/07/04	5	46.05	7	45.98	46.05	-2	3,035	-0.07%
2019/07/03	5	45.01	0	0.00	44.95	5	3,051	0.16%
2019/07/02	1	45.40	1	45.40	45.35	0	3,074	0.00%
2019/07/01	2	45.05	0	0.00	45.15	2	3,094	0.06%
2019/06/27	1	44.40	0	0.00	44.30	1	3,215	0.03%
2019/06/26	3	44.25	0	0.00	44.00	3	3,467	0.09%
2019/06/25	11	44.82	7	44.36	44.20	4	3,672	0.11%
2019/06/24	0	0.00	1	44.50	44.80	-1	3,698	-0.03%
2019/06/21	0	0.00	6	44.24	44.20	-6	3,702	-0.16%
2019/06/20	32	44.92	16	44.63	44.60	16	3,710	0.43%
2019/06/19	8	44.06	2	44.30	43.90	6	3,704	0.16%
2019/06/18	7	43.84	6	44.32	43.90	1	3,689	0.03%
2019/06/17	1	43.55	9	43.79	44.20	-8	3,652	-0.22%
2019/06/14	1	42.45	0	0.00	42.30	1	3,625	0.03%
2019/06/13	6	42.37	1	43.15	42.30	5	3,633	0.14%
2019/06/12	7	44.18	5	44.03	43.40	2	3,652	0.05%
2019/06/11	10	42.90	10	43.12	42.95	0	3,656	0.00%
2019/06/04	0	0.00	2	42.75	42.75	-2	3,818	-0.05%
2019/05/30	0	0.00	1	42.30	42.90	-1	4,058	-0.02%
2019/05/29	5	42.50	5	42.00	42.00	0	4,130	0.00%
2019/05/28	1	42.25	0	0.00	42.65	1	4,211	0.02%
2019/05/27	1	41.80	0	0.00	41.80	1	4,296	0.02%
2019/05/24	1	42.00	0	0.00	41.75	1	4,340	0.02%
2019/05/21	0	0.00	15	42.27	43.00	-15	4,643	-0.32%
2019/05/20	1	42.50	0	0.00	42.20	1	4,785	0.02%
2019/05/17	7	43.72	9	43.36	43.00	-2	4,825	-0.04%
2019/05/15	4	45.13	0	0.00	45.40	4	4,949	0.08%
2019/05/13	0	0.00	6	45.13	44.30	-6	5,210	-0.12%
2019/05/10	0	0.00	4	46.60	46.40	-4	5,309	-0.08%
2019/05/09	1	47.60	0	0.00	46.30	1	5,301	0.02%
2019/05/08	0	0.00	16	46.86	47.15	-16	5,339	-0.30%
2019/05/03	5	47.80	0	0.00	48.00	5	5,453	0.09%
2019/05/02	1	47.75	1	47.80	48.05	0	5,454	0.00%
2019/04/30	8	47.27	2	46.80	47.60	6	5,452	0.11%
2019/04/29	5	47.49	0	0.00	47.00	5	5,443	0.09%
2019/04/26	2	49.75	0	0.00	49.35	2	5,378	0.04%
2019/04/25	0	0.00	5	50.52	50.40	-5	5,380	-0.09%
2019/04/24	1	50.50	10	50.50	50.40	-9	5,410	-0.17%
2019/04/23	7	50.43	4	49.98	51.00	3	5,414	0.06%
2019/04/22	15	50.96	1	51.80	50.40	14	5,390	0.26%
2019/04/19	29	52.72	20	52.58	51.50	9	5,344	0.17%
2019/04/18	45	54.26	27	52.73	51.90	18	5,217	0.34%
2019/04/17	13	51.83	38	52.04	52.10	-25	4,912	-0.51%
2019/04/16	0	0.00	1	51.20	51.20	-1	4,821	-0.02%
2019/04/15	14	51.95	1	51.20	50.80	13	4,788	0.27%
2019/04/12	0	0.00	5	50.82	51.20	-5	4,768	-0.10%
2019/04/11	14	51.34	18	51.07	50.50	-4	4,731	-0.08%
2019/04/10	0	0.00	12	50.77	50.80	-12	4,659	-0.26%
2019/04/09	2	50.20	14	50.04	50.40	-12	4,635	-0.26%
2019/04/08	30	50.57	6	49.60	49.60	24	4,577	0.52%
2019/04/03	12	49.22	20	49.61	49.90	-8	4,572	-0.17%
2019/04/02	15	49.26	0	0.00	49.20	15	4,554	0.33%
2019/04/01	7	50.14	1	50.60	49.55	6	4,514	0.13%
2019/03/29	31	51.31	25	51.84	51.00	6	4,422	0.14%
2019/03/28	3	50.00	16	50.26	50.20	-13	4,217	-0.31%
2019/03/27	12	48.28	5	48.50	49.10	7	4,070	0.17%
2019/03/26	12	48.13	20	48.03	47.95	-8	4,058	-0.20%
2019/03/25	1	47.80	0	0.00	47.95	1	4,079	0.02%
2019/03/22	16	48.33	0	0.00	48.85	16	4,131	0.39%
2019/03/21	0	0.00	2	48.10	48.00	-2	4,149	-0.05%
2019/03/20	1	47.80	1	48.15	48.15	0	4,213	0.00%
2019/03/19	2	47.73	3	47.85	47.70	-1	4,255	-0.02%
2019/03/18	3	47.90	2	47.75	47.80	1	4,279	0.02%
2019/03/15	2	48.60	1	48.97	48.30	1	4,320	0.02%
2019/03/14	6	48.25	6	47.87	48.20	0	4,347	0.00%
2019/03/13	4	47.65	5	48.30	47.35	-1	4,420	-0.02%
2019/03/12	9	48.51	13	49.05	48.45	-4	4,427	-0.09%
2019/03/11	20	49.07	2	49.10	48.60	18	4,576	0.39%
2019/03/08	24	49.03	28	48.96	48.95	-4	4,900	-0.08%
2019/03/07	8	49.32	15	49.79	48.90	-7	5,053	-0.14%
2019/03/06	11	49.43	11	49.40	49.40	0	5,198	0.00%
2019/03/05	43	50.47	45	49.75	49.40	-2	5,330	-0.04%
2019/03/04	14	49.30	15	49.77	49.95	-1	5,322	-0.02%
2019/02/27	27	47.29	21	48.12	48.60	6	5,299	0.11%
2019/02/26	11	49.94	23	48.48	48.30	-12	5,304	-0.23%
2019/02/25	0	0.00	11	49.72	49.65	-11	5,363	-0.21%
2019/02/22	25	49.60	16	49.42	49.25	9	5,642	0.16%
2019/02/21	46	50.12	15	49.73	49.65	31	5,740	0.54%
2019/02/20	16	49.27	20	49.32	49.45	-4	6,090	-0.07%
2019/02/19	28	48.47	34	48.35	48.20	-6	6,410	-0.09%
2019/02/18	6	47.02	18	47.40	47.00	-12	6,365	-0.19%
2019/02/15	24	46.46	34	46.82	46.30	-10	6,500	-0.15%
2019/02/14	26	47.60	24	47.73	46.90	2	6,474	0.03%
2019/02/13	32	46.79	29	47.06	47.50	3	6,440	0.05%
2019/02/12	37	46.74	15	46.70	46.30	22	6,335	0.35%
2019/02/11	8	44.97	20	45.38	46.15	-12	6,297	-0.19%
2019/01/30	4	43.93	5	44.08	43.90	-1	6,298	-0.02%
2019/01/29	18	43.99	14	44.21	43.90	4	6,405	0.06%
2019/01/28	30	43.95	25	43.88	43.85	5	6,408	0.08%
2019/01/25	13	42.87	12	42.74	42.65	1	6,668	0.01%
2019/01/24	4	42.45	6	42.37	42.25	-2	6,838	-0.03%
2019/01/23	3	41.97	4	41.94	42.30	-1	6,947	-0.01%
2019/01/21	1	42.60	1	42.60	42.45	0	7,070	0.00%
2019/01/18	0	0.00	5	41.75	42.05	-5	7,145	-0.07%
2019/01/17	38	42.52	36	41.89	41.45	2	7,253	0.03%
2019/01/16	13	42.28	24	42.30	42.50	-11	7,284	-0.15%
2019/01/15	18	41.93	6	41.69	42.00	12	7,408	0.16%
2019/01/14	5	40.95	11	41.23	41.30	-6	7,474	-0.08%
2019/01/11	11	40.86	7	41.08	40.85	4	7,575	0.05%
2019/01/10	16	41.40	5	40.80	40.80	11	7,608	0.14%
2019/01/09	13	41.98	14	41.47	41.50	-1	7,678	-0.01%
2019/01/08	1.1	39.53	1	39.50	39.80	0.1	7,699	0.00%
2019/01/07	3	39.07	4	38.85	39.00	-1	7,804	-0.01%
2019/01/04	3	37.08	2	37.68	37.70	1	8,013	0.01%
2019/01/03	8	38.82	1	38.95	38.50	7	8,106	0.09%
2018/12/28	3	39.27	2	39.35	39.25	1	8,464	0.01%
2018/12/27	8	39.47	17	39.66	39.35	-9	8,678	-0.10%
2018/12/26	4	39.46	0	0.00	38.70	4	8,713	0.05%
2018/12/22	2	39.38	10	39.35	39.30	-8	8,865	-0.09%
2018/12/20	1	40.30	1	39.25	39.25	0	9,028	0.00%
2018/12/19	7	41.68	0	0.00	41.25	7	9,063	0.08%
2018/12/18	2	41.80	0	0.00	41.15	2	9,120	0.02%
2018/12/17	15	43.01	4	42.96	42.35	11	9,208	0.12%
2018/12/14	6	41.56	6	42.77	43.40	0	9,231	0.00%
2018/12/13	2	42.38	0	0.00	42.10	2	9,257	0.02%
2018/12/12	1	41.85	17	42.26	42.15	-16	9,320	-0.17%
2018/12/11	6	41.62	4	41.50	41.20	2	9,419	0.02%
2018/12/10	3	40.87	4	40.48	41.00	-1	9,549	-0.01%
2018/12/07	0	0.00	9	41.90	42.40	-9	9,581	-0.09%
2018/12/06	7	43.36	5	41.50	41.35	2	9,661	0.02%
2018/12/05	10	43.97	12	44.23	43.70	-2	9,644	-0.02%
2018/12/04	10	45.73	2	46.13	45.30	8	9,765	0.08%
2018/12/03	27	46.24	23	45.86	46.00	4	9,903	0.04%
2018/11/30	7	43.28	4	42.93	42.85	3	9,702	0.03%
2018/11/29	11	43.28	16	44.03	42.60	-5	9,660	-0.05%
2018/11/28	10	43.17	24	43.21	43.35	-14	9,822	-0.14%
2018/11/27	2	41.45	1	41.60	42.70	1	10,097	0.01%
2018/11/23	21	41.47	16	42.08	40.95	5	10,650	0.05%
2018/11/22	18	43.16	15	43.17	42.20	3	11,237	0.03%
2018/11/21	32	44.13	35	43.94	43.45	-3	11,316	-0.03%
2018/11/20	20	42.94	19	42.89	42.85	1	11,248	0.01%
2018/11/19	41	43.25	20	43.13	43.35	21	11,244	0.19%
2018/11/16	17	40.53	25	41.84	42.45	-8	10,913	-0.07%
2018/11/15	3	38.50	0	0.00	38.60	3	10,502	0.03%
2018/11/14	7	38.29	19	37.98	38.15	-12	10,558	-0.11%
2018/11/13	1	36.30	0	0.00	36.30	1	10,537	0.01%
2018/11/12	7	36.74	2	36.80	36.50	5	10,744	0.05%
2018/11/09	4	37.45	0	0.00	37.90	4	10,946	0.04%
2018/11/08	9	38.33	6	37.75	37.60	3	11,142	0.03%
2018/11/07	8	38.40	16	38.30	38.20	-8	11,387	-0.07%
2018/11/06	10	37.82	4	36.96	36.55	6	11,635	0.05%
2018/11/05	11	37.79	1	38.00	38.30	10	11,813	0.08%
2018/11/02	25	39.70	9	39.02	38.50	16	12,206	0.13%
2018/11/01	13	37.24	24	37.75	38.00	-11	12,109	-0.09%
2018/10/31	2	35.93	2	35.38	35.60	0	12,270	0.00%
2018/10/30	9	33.51	0	0.00	33.80	9	12,463	0.07%
2018/10/29	0	0.00	1	34.90	34.90	-1	12,819	-0.01%
2018/10/26	2	34.28	23	34.67	34.35	-21	13,108	-0.16%
2018/10/25	6	34.67	8	34.66	34.30	-2	13,319	-0.02%
2018/10/24	21	37.52	0	0.00	37.20	21	13,823	0.15%
2018/10/23	5	37.20	1	38.50	37.20	4	14,375	0.03%
2018/10/22	0	0.00	14	37.73	38.20	-14	14,660	-0.10%
2018/10/19	2	36.18	0	0.00	36.25	2	14,996	0.01%
2018/10/18	1	38.00	1	38.65	38.20	0	15,189	0.00%
2018/10/17	5	38.99	1	38.30	37.95	4	15,515	0.03%
2018/10/16	13	39.23	2	39.40	38.70	11	15,752	0.07%
2018/10/15	2	38.35	1	38.60	38.10	1	16,077	0.01%
2018/10/12	7	37.49	11	37.36	38.00	-4	16,424	-0.02%
2018/10/11	5	36.33	28	35.87	35.65	-23	16,551	-0.14%
2018/10/09	6	39.72	4	39.45	39.60	2	16,632	0.01%
2018/10/08	3	38.93	9	38.37	38.70	-6	16,608	-0.04%
2018/10/05	7	41.94	6	40.81	40.55	1	16,636	0.01%
2018/10/04	5	44.60	5	45.30	44.50	0	16,728	0.00%
2018/10/03	3	45.10	0	0.00	44.85	3	16,756	0.02%
2018/10/02	2	45.55	6	45.65	45.45	-4	16,880	-0.02%
2018/10/01	6	45.43	1	45.35	45.50	5	16,997	0.03%
2018/09/28	2	44.98	12	44.58	44.70	-10	17,123	-0.06%
2018/09/27	1	44.60	4	44.78	44.55	-3	17,100	-0.02%
2018/09/26	14	47.42	8	47.90	46.65	6	17,279	0.03%
2018/09/25	6	46.89	6	47.69	47.15	0	17,431	0.00%
2018/09/21	3	47.03	0	0.00	47.45	3	17,599	0.02%
2018/09/20	2	45.95	9	46.28	46.30	-7	17,626	-0.04%
2018/09/19	12	47.25	6	46.12	45.90	6	17,739	0.03%
2018/09/18	7	46.71	14	46.20	46.20	-7	18,029	-0.04%
2018/09/17	13	48.45	10	47.50	47.50	3	18,147	0.02%
2018/09/14	23	47.18	35	47.27	47.20	-12	18,202	-0.07%
2018/09/13	17	46.31	16	46.75	45.30	1	18,300	0.01%
2018/09/12	1	46.60	3	46.37	46.20	-2	18,486	-0.01%
2018/09/11	10	48.58	8	48.50	47.95	2	18,890	0.01%
2018/09/10	8	47.99	7	47.50	46.90	1	19,253	0.01%
2018/09/07	6	50.25	21	48.71	48.00	-15	19,522	-0.08%
2018/09/06	24.5	51.93	10	51.40	51.40	14.5	19,801	0.07%
2018/09/05	3	51.93	15.1	52.00	51.70	-12.1	20,055	-0.06%
2018/09/04	8	53.10	8	52.38	52.50	0	20,382	0.00%
2018/09/03	60.1	55.45	73	54.59	53.20	-12.9	20,383	-0.06%
2018/08/31	29	58.64	21	59.12	59.10	8	20,235	0.04%
2018/08/30	21	58.75	16	58.82	59.50	5	20,644	0.02%
2018/08/29	12.5	57.62	25	57.42	58.60	-12.5	20,528	-0.06%
2018/08/28	22	54.10	11	53.73	53.70	11	20,044	0.05%
2018/08/27	19	53.76	32	53.61	53.60	-13	20,136	-0.06%
2018/08/24	11	51.12	1	51.30	51.20	10	20,142	0.05%
2018/08/23	5	52.48	4	51.20	50.90	1	20,315	0.00%
2018/08/22	4	52.80	1.1	52.99	52.80	3	20,443	0.01%
2018/08/21	30.1	53.25	27	53.55	53.30	3.1	20,954	0.01%
2018/08/20	15	52.67	15	52.73	53.10	0	21,048	0.00%
2018/08/17	28	53.26	59	52.09	51.70	-31	21,292	-0.15%
2018/08/16	20	52.42	17	52.78	53.00	3	21,414	0.01%
2018/08/15	15	51.70	31	51.47	50.90	-16	21,712	-0.07%
2018/08/14	11	52.75	10	53.52	53.00	1	21,833	0.00%
2018/08/13	26	53.10	22.1	52.26	53.00	4	21,720	0.02%
2018/08/10	35.1	55.42	8	54.70	54.70	27.1	21,906	0.12%
2018/08/09	27	55.47	55	56.42	57.20	-28	22,026	-0.13%
2018/08/08	13	55.13	15	56.30	54.00	-2	21,777	-0.01%
2018/08/07	4	56.65	4	57.08	57.00	0	21,945	0.00%
2018/08/06	21	56.43	11	56.28	56.10	10	21,671	0.05%
2018/08/03	21	54.59	6	54.53	55.10	15	21,681	0.07%
2018/08/02	31	54.02	146	52.45	52.60	-115	21,360	-0.54%	大賣/鉅額交易
2018/08/01	37	56.12	141	55.82	56.30	-104	21,195	-0.49%	大賣/鉅額交易
2018/07/31	22	55.44	33	56.08	55.00	-11	21,293	-0.05%
2018/07/30	61	62.07	59	58.51	56.90	2	21,006	0.01%
2018/07/27	113	61.87	36	61.61	63.20	77	20,592	0.37%	大買/
2018/07/26	43	60.47	57	60.21	59.50	-14	20,199	-0.07%
2018/07/25	29	58.60	92	58.77	60.50	-63	19,772	-0.32%
2018/07/24	102	59.22	48	59.36	59.30	54	19,543	0.28%	大買/
2018/07/23	21	58.11	15	57.96	58.40	6	19,192	0.03%
2018/07/20	34	60.80	100	60.04	57.50	-66	18,857	-0.35%
2018/07/19	11	63.15	90	61.49	62.50	-79	18,399	-0.43%
2018/07/18	65	67.79	82	66.95	63.10	-17	17,954	-0.09%
2018/07/17	12	71.97	6	72.15	70.10	6	17,612	0.03%
2018/07/16	35	77.08	29	75.11	74.00	6	17,421	0.03%
2018/07/13	70	80.48	63	77.47	77.40	7	17,352	0.04%
2018/07/12	42	76.41	98	77.69	79.60	-56	17,118	-0.33%
2018/07/11	26	74.47	60	74.36	74.10	-34	16,907	-0.20%
2018/07/10	38	73.76	47	74.68	75.40	-9	16,942	-0.05%
2018/07/09	38	74.31	47.1	75.53	74.70	-9.1	16,812	-0.05%
2018/07/06	15	70.57	22	70.72	71.20	-7	16,621	-0.04%
2018/07/05	11	78.55	12	76.15	74.30	-1	16,436	-0.01%
2018/07/04	11	78.11	33	76.76	78.00	-22	16,343	-0.13%
2018/07/03	43	83.46	23	82.60	80.30	20	16,062	0.12%
2018/07/02	7	82.56	11	83.51	82.00	-4	15,824	-0.03%
2018/06/29	7	81.41	44	80.84	81.00	-37	15,564	-0.24%
2018/06/28	48	80.79	48	79.82	79.50	0	15,407	0.00%
2018/06/27	64	84.94	50.1	82.84	81.70	14	15,197	0.09%
2018/06/26	27	80.12	36	82.49	83.80	-9	14,811	-0.06%
2018/06/25	41.1	82.19	67	79.91	79.00	-26	14,555	-0.18%
2018/06/22	46	82.49	48	82.72	82.00	-2	14,376	-0.01%
2018/06/21	39	86.05	43.1	85.75	84.80	-4.1	14,108	-0.03%
2018/06/20	90.1	86.77	78	85.75	83.90	12.1	13,863	0.09%
2018/06/19	32.5	89.93	33	91.37	92.50	-0.5	13,401	0.00%
2018/06/15	84	88.93	78	87.41	86.20	6	12,909	0.05%
2018/06/14	53.5	86.38	56	87.02	88.40	-2.5	12,439	-0.02%
2018/06/13	32	84.01	30	82.39	82.50	2	11,881	0.02%
2018/06/12	84	83.22	41	82.19	81.40	43	11,487	0.37%
2018/06/11	25	80.05	21	79.20	81.20	4	10,989	0.04%
2018/06/08	48	73.52	48	74.12	73.90	0	10,619	0.00%
2018/06/07	90	73.05	97	72.97	72.10	-7	10,315	-0.07%
2018/06/06	47	69.37	56.2	69.23	71.10	-9.2	9,695	-0.09%
2018/06/05	38	65.71	26	65.05	64.70	12	9,274	0.13%
2018/06/04	25	68.29	13	68.09	67.00	12	9,060	0.13%
2018/06/01	42	66.55	36	66.28	68.40	6	8,759	0.07%
2018/05/31	40	68.32	8	69.08	63.50	32	8,530	0.38%
2018/05/30	28	66.60	11.1	66.00	67.60	16.9	8,298	0.20%
2018/05/29	44	68.30	24	67.82	68.00	20	8,049	0.25%
2018/05/28	21	64.69	6	64.75	66.10	15	7,484	0.20%
2018/05/25	18	56.71	55	58.49	60.10	-37	7,226	-0.51%
2018/05/24	49	54.48	25	55.22	54.70	24	6,818	0.35%
2018/05/23	31	51.76	48	51.54	53.60	-17	6,462	-0.26%
2018/05/22	18	49.89	15	50.41	50.00	3	5,898	0.05%
2018/05/21	14	47.60	26	47.76	48.60	-12	5,531	-0.22%
2018/05/18	59	49.11	27	48.59	47.30	32	5,303	0.60%
2018/05/17	175	47.77	199	46.74	48.70	-24	4,741	-0.51%	大買/大賣/
2018/05/16	26	46.85	10	46.85	47.00	16	4,302	0.37%
2018/05/15	180	47.53	99	47.24	48.40	81	4,095	1.98%	大買/
2018/05/14	17	43.42	3	45.00	45.00	14	3,717	0.38%
2018/05/11	76	39.58	21	40.42	40.95	55	3,612	1.52%
2018/05/10	5	37.23	63	37.10	37.25	-58	3,268	-1.77%
2018/05/09	10	37.49	17	36.77	37.80	-7	3,153	-0.22%
2018/05/08	196	36.96	26.5	37.11	37.10	169.5	2,984	5.68%	大買/鉅額交易
2018/05/07	132	35.17	105	35.94	36.70	27	2,594	1.04%	大買/大賣/
2018/05/04	6	34.28	25	33.91	33.40	-19	2,251	-0.84%
2018/05/03	20	32.21	0	0.00	32.35	20	2,047	0.98%
2018/04/30	2	32.00	0	0.00	31.25	2	1,998	0.10%
2018/04/27	0	0.00	1	30.45	31.05	-1	1,933	-0.05%
2018/04/26	3	31.15	6	30.65	30.30	-3	1,923	-0.16%
2018/04/25	0	0.00	4	30.85	30.90	-4	1,963	-0.20%
2018/04/24	1	30.70	10	31.00	31.20	-9	2,061	-0.44%
2018/04/23	0	0.00	1	32.25	32.10	-1	2,271	-0.04%
2018/04/20	2	31.90	0	0.00	31.90	2	2,552	0.08%
2018/04/19	12	32.81	5	32.73	32.75	7	2,532	0.28%
2018/04/18	2	31.85	1	32.55	32.45	1	2,504	0.04%
2018/04/17	12	32.19	1	33.30	31.80	11	2,501	0.44%
2018/04/16	11	33.21	14	32.12	33.30	-3	2,483	-0.12%
2018/04/13	5	32.20	0	0.00	31.55	5	2,435	0.21%
2018/04/12	1	31.20	1	32.00	31.90	0	2,447	0.00%
2018/04/11	0	0.00	1	31.05	30.90	-1	2,459	-0.04%
2018/04/10	2	30.78	1.1	30.66	30.70	0.9	2,521	0.04%
2018/04/09	7	30.75	0	0.00	30.60	7	2,603	0.27%
2018/04/03	34	30.90	0	0.00	30.90	34	2,640	1.29%
2018/04/02	0	0.00	1	31.30	30.80	-1	2,670	-0.04%
2018/03/30	1	31.00	0	0.00	30.80	1	2,747	0.04%
2018/03/29	0	30.85	0	0.00	30.75	0	2,759	0.00%
2018/03/28	5	31.25	0	0.00	30.90	5	2,788	0.18%
2018/03/27	46	31.55	2	31.50	31.65	44	2,814	1.56%
2018/03/22	0	0.00	14	32.53	32.05	-14	2,764	-0.51%
2018/03/19	1	32.45	2	32.15	32.00	-1	2,702	-0.04%
2018/03/15	1	31.50	0	0.00	31.45	1	2,674	0.04%
2018/03/14	0	0.00	1	31.10	31.00	-1	2,677	-0.04%
2018/03/13	1	31.05	0	0.00	31.05	1	2,706	0.04%
2018/03/09	1	30.80	0	0.00	30.90	1	2,818	0.04%
2018/03/08	0	0.00	1	31.00	30.65	-1	2,895	-0.03%
2018/03/07	67	31.23	0	0.00	30.65	67	3,205	2.09%
2018/03/06	1	31.70	1	31.60	31.60	0	3,505	0.00%
2018/03/05	7	32.36	2	32.50	32.00	5	3,547	0.14%
2018/03/02	0	0.00	1	31.70	30.90	-1	3,477	-0.03%
2018/02/27	1	29.90	0	0.00	29.80	1	3,526	0.03%
2018/02/26	1	30.50	3	30.50	30.35	-2	3,543	-0.06%
2018/02/23	2	30.38	0	0.00	30.50	2	3,597	0.06%
2018/02/22	1	29.50	1	29.15	29.35	0	3,596	0.00%
2018/02/21	0	0.00	5	28.70	28.90	-5	3,601	-0.14%
2018/02/08	1	29.10	0	0.00	28.80	1	3,699	0.03%
2018/02/06	1	28.00	0	0.00	28.20	1	3,731	0.03%
2018/02/02	5	30.65	2	30.65	30.50	3	3,749	0.08%
2018/02/01	0	0.00	5	30.50	30.45	-5	4,126	-0.12%
2018/01/31	1	30.35	0	0.00	30.55	1	4,292	0.02%
2018/01/30	2	30.45	0	0.00	30.25	2	4,319	0.05%
2018/01/29	0	0.00	1	30.85	30.85	-1	4,307	-0.02%
2018/01/26	0	0.00	2	30.88	30.90	-2	4,342	-0.05%
2018/01/25	2	31.20	0	0.00	31.10	2	4,329	0.05%
2018/01/24	1	31.30	0	0.00	31.50	1	4,312	0.02%
2018/01/23	3	31.60	2	31.60	31.50	1	4,310	0.02%
2018/01/22	4	31.85	0	0.00	32.10	4	4,289	0.09%
2018/01/19	0	0.00	2	31.65	31.25	-2	4,246	-0.05%
2018/01/18	4	32.24	1	32.15	31.85	3	4,188	0.07%
2018/01/17	6	33.06	0	0.00	32.15	6	4,078	0.15%
2018/01/16	1	33.50	7	34.37	34.80	-6	3,831	-0.16%
2018/01/15	3	31.90	1	32.15	31.65	2	3,533	0.06%
2018/01/12	1	32.30	0	0.00	31.70	1	3,538	0.03%
2018/01/11	0	0.00	0.1	32.00	32.00	-0.1	3,509	0.00%
2018/01/10	0	0.00	3	32.33	31.30	-3	3,474	-0.09%
2018/01/09	0.1	31.80	0	0.00	31.90	0.1	3,420	0.00%
2018/01/08	2	31.58	1	31.65	31.00	1	3,373	0.03%
2018/01/04	3	30.75	8	31.68	30.80	-5	3,251	-0.15%
2018/01/03	2	30.75	1	31.05	31.35	1	3,194	0.03%