達方 (8163)-元大-斗信券商分點個股進出

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

達方

(8163)

可現股當沖

股價
49.2
漲跌
▼1.1
漲幅
-2.19%
成交量
15,473張
產業
上市電腦週邊類股
483人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－元大-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	50.85	2	50.15	49.20	2	996	0.20%
2024/11/21	0	0.00	0.1	50.30	50.30	-0.1	744	-0.01%
2024/11/20	0	46.10	0	0.00	45.80	0	632	0.00%
2024/11/12	0.1	46.21	0	0.00	46.20	0.1	608	0.02%
2024/11/11	0.1	46.30	0	0.00	46.75	0.1	613	0.02%
2024/11/08	2	45.55	0	0.00	45.50	2	607	0.33%
2024/11/07	0	46.55	0	0.00	46.70	0	603	0.00%
2024/11/06	1.1	46.31	0	0.00	45.95	1.1	599	0.18%
2024/11/05	4	47.05	4	47.05	46.70	0	607	0.00%
2024/10/16	0	50.20	0	0.00	50.50	0	703	0.00%
2024/10/15	2	49.00	0	0.00	49.15	2	675	0.30%
2024/10/09	1	48.30	0	0.00	48.30	1	704	0.14%
2024/10/08	1	48.30	0	0.00	48.35	1	708	0.14%
2024/09/27	0	0.00	1	50.10	50.30	-1	966	-0.10%
2024/09/26	1	49.80	0	0.00	49.65	1	1,009	0.10%
2024/09/25	3	50.10	0	0.00	49.85	3	1,045	0.29%
2024/09/20	0	50.20	0	0.00	50.40	0	1,122	0.00%
2024/09/11	0	49.90	0	0.00	49.50	0	1,241	0.00%
2024/09/04	0	50.80	0	0.00	50.60	0	1,345	0.00%
2024/09/03	0	52.60	0	0.00	52.60	0	1,416	0.00%
2024/08/27	1	51.90	0	0.00	51.90	1	1,658	0.06%
2024/08/21	0	0.00	4	52.80	52.50	-4	1,728	-0.23%
2024/08/20	0	53.60	0	0.00	53.20	0	1,738	0.00%
2024/08/06	0	0.00	0.1	47.00	49.30	-0.1	1,938	0.00%
2024/08/05	0	49.60	8	49.68	49.50	-8	1,961	-0.41%
2024/08/02	0	55.80	0	0.00	55.00	0	2,005	0.00%
2024/07/30	0	0.00	4	55.70	55.40	-4	2,326	-0.17%
2024/07/29	0	0.00	0.1	56.70	55.60	-0.1	2,341	0.00%
2024/07/19	0.1	57.60	1	57.50	57.80	-1	2,333	-0.04%
2024/07/18	0.1	58.50	0	0.00	58.90	0.1	2,324	0.00%
2024/07/16	3	59.40	0	0.00	59.40	3	2,320	0.13%
2024/07/11	0.1	60.41	0	0.00	60.30	0.1	2,336	0.00%
2024/07/10	0	60.00	0	0.00	59.70	0	2,349	0.00%
2024/07/09	0	59.90	4	59.95	60.40	-4	2,351	-0.17%
2024/07/08	2	60.40	0	0.00	60.60	2	2,346	0.09%
2024/07/05	5.2	60.83	0	0.00	60.10	5.2	2,357	0.22%
2024/07/04	8.1	61.92	2	62.45	61.50	6.1	2,314	0.27%
2024/07/03	2	69.30	0	0.00	69.30	2	2,215	0.09%
2024/07/02	0	69.30	0	0.00	69.10	0	2,163	0.00%
2024/07/01	16	69.95	0	0.00	69.90	16	2,156	0.74%
2024/06/28	0	69.10	0.1	69.40	68.90	-0.1	2,130	0.00%
2024/06/27	0	0.00	0.3	70.40	69.60	-0.3	2,121	-0.01%
2024/06/26	0.3	72.30	0	0.00	71.40	0.3	2,109	0.01%
2024/06/21	0.1	69.50	0	0.00	70.70	0.1	2,093	0.00%
2024/06/17	1	68.40	0	0.00	68.40	1	2,223	0.04%
2024/06/06	1.6	71.85	0	0.00	71.50	1.6	2,185	0.07%
2024/06/05	2	72.15	5.3	71.69	71.80	-3.3	2,178	-0.15%
2024/06/04	0	0.00	0	70.80	70.60	0	2,161	0.00%
2024/06/03	0.8	69.15	0	0.00	69.20	0.8	2,207	0.04%
2024/05/31	1	68.00	0	0.00	68.00	1	2,431	0.04%
2024/05/29	0	0.00	4	68.60	68.50	-4	2,779	-0.14%
2024/05/28	0	68.00	0	0.00	68.00	0	2,792	0.00%
2024/05/27	4	67.50	1	67.80	67.60	3	2,809	0.11%
2024/05/24	1	67.20	0	67.20	67.20	1	2,824	0.04%
2024/05/23	1	67.70	3	67.63	67.20	-2	2,822	-0.07%
2024/05/22	3	68.20	0	0.00	67.90	3	2,811	0.11%
2024/05/21	0	0.00	1	66.60	66.80	-1	2,785	-0.04%
2024/05/15	0	67.20	0	0.00	66.80	0	2,766	0.00%
2024/05/13	0	67.70	0	0.00	67.90	0	2,733	0.00%
2024/05/10	4	67.50	0	0.00	67.40	4	2,717	0.15%
2024/05/09	1	69.10	4	69.35	67.90	-3	2,676	-0.11%
2024/05/08	1	70.50	1	70.00	70.80	0	2,634	0.00%
2024/05/07	1	70.70	1.5	70.13	71.80	-0.5	2,569	-0.02%
2024/05/06	7.4	67.94	8	67.69	67.80	-0.6	2,411	-0.02%
2024/05/03	1.2	67.71	2	68.15	67.70	-0.8	2,353	-0.03%
2024/05/02	3	63.93	0	63.80	63.80	3	2,237	0.13%
2024/04/30	0	0.00	1	63.00	63.30	-1	2,234	-0.04%
2024/04/24	0	0.00	10	61.42	61.70	-10	2,209	-0.45%
2024/04/23	0	60.70	0	0.00	61.30	0	2,215	0.00%
2024/04/19	10	60.30	1	59.70	60.40	9	2,206	0.41%
2024/04/18	0	0.00	3	60.40	60.80	-3	2,195	-0.14%
2024/04/17	1	60.60	0	0.00	60.60	1	2,197	0.05%
2024/04/16	0	0.00	4	61.00	60.10	-4	2,196	-0.18%
2024/04/10	3	62.10	0	0.00	62.60	3	2,301	0.13%
2024/04/09	1	62.00	0	0.00	62.10	1	2,312	0.04%
2024/04/08	0	0.00	1.2	63.39	63.50	-1.2	2,321	-0.05%
2024/04/03	9.2	63.63	0	0.00	63.60	9.2	2,345	0.39%
2024/03/29	0	62.30	0	0.00	62.30	0	2,319	0.00%
2024/03/28	0	0.00	1	62.50	62.30	-1	2,320	-0.04%
2024/03/27	1	63.20	4	62.43	63.00	-3	2,317	-0.13%
2024/03/25	1	62.91	3	63.07	62.80	-2	2,309	-0.09%
2024/03/22	4	64.50	1	64.60	64.30	3	2,308	0.13%
2024/03/21	0	62.40	0	0.00	64.10	0	2,289	0.00%
2024/03/20	2	62.80	1	62.51	62.40	1	2,288	0.04%
2024/03/19	1	61.80	6.1	61.80	61.90	-5.1	2,245	-0.23%
2024/03/18	0	60.80	1	60.40	60.80	-1	2,237	-0.04%
2024/03/15	5	60.80	0	0.00	60.00	5	2,241	0.22%
2024/03/14	0	0.00	1	60.50	60.60	-1	2,225	-0.04%
2024/03/13	0	60.70	9	61.16	60.70	-9	2,220	-0.40%
2024/03/12	1	60.00	0	0.00	60.50	1	2,229	0.04%
2024/03/11	7	59.53	0	0.00	59.60	7	2,243	0.31%
2024/03/08	0	0.00	1.5	60.60	60.00	-1.5	2,235	-0.07%
2024/03/07	3	61.00	1	61.30	61.00	2	2,216	0.09%
2024/03/06	2	60.55	0.5	60.06	61.70	1.5	2,159	0.07%
2024/03/05	4	60.75	4	59.31	61.40	0	1,963	0.00%
2024/03/04	0	55.45	0	55.89	55.90	0	1,648	0.00%
2024/03/01	0	0.00	20.2	54.20	54.40	-20.2	1,616	-1.25%
2024/02/29	1	54.10	0.1	53.60	53.20	0.9	1,593	0.06%
2024/02/27	0	0.00	1	53.00	53.40	-1	1,576	-0.06%
2024/02/26	1	52.70	0	0.00	52.70	1	1,585	0.06%
2024/02/23	0	0.00	1	52.10	52.00	-1	1,651	-0.06%
2024/02/21	0	0.00	1	52.80	52.50	-1	1,686	-0.06%
2024/02/20	0	52.50	0	0.00	52.50	0	1,739	0.00%
2024/02/19	0	0.00	0	52.70	52.60	0	1,748	0.00%
2024/02/16	1	52.00	1	52.20	52.10	0	1,775	0.00%
2024/02/15	0	50.70	0	0.00	50.50	0	1,788	0.00%
2024/01/30	1	51.31	33	51.30	51.00	-32	2,045	-1.56%
2024/01/25	0	0.00	1	51.70	51.50	-1	2,513	-0.04%
2024/01/24	34	53.39	2	53.00	52.50	32	2,513	1.27%
2024/01/22	2	52.60	0	0.00	52.50	2	2,489	0.08%
2024/01/17	0	51.90	0	0.00	51.90	0	2,471	0.00%
2024/01/16	0	0.00	1	51.80	52.00	-1	2,456	-0.04%
2024/01/15	1	52.20	0	0.00	52.20	1	2,445	0.04%
2024/01/10	0	0.00	1	52.10	51.90	-1	2,433	-0.04%
2024/01/08	1	53.10	1	53.20	52.60	0	2,408	0.00%
2024/01/05	2	56.20	0	0.00	54.90	2	2,360	0.08%
2024/01/04	0	53.80	1.1	53.99	53.50	-1.1	2,267	-0.05%
2024/01/03	1	55.60	5	55.50	55.30	-4	2,241	-0.18%
2024/01/02	0	0.00	0.1	55.20	55.60	-0.1	2,210	0.00%
2023/12/29	0	0.00	1	54.60	54.20	-1	2,162	-0.05%
2023/12/28	0.1	53.20	0	0.00	53.10	0.1	2,121	0.00%
2023/12/27	5	52.58	0	0.00	52.20	5	2,101	0.24%
2023/12/25	10	52.50	0	0.00	51.80	10	2,082	0.48%
2023/12/22	1	52.70	0	0.00	52.50	1	2,066	0.05%
2023/12/21	0	0.00	1	52.50	52.60	-1	2,052	-0.05%
2023/12/19	2	53.35	0.1	53.40	53.00	1.9	2,003	0.09%
2023/12/18	1	55.70	1	55.30	54.40	0	1,960	0.00%
2023/12/15	1	55.80	0	0.00	56.10	1	1,931	0.05%
2023/12/14	0.1	56.60	1	56.30	56.70	-0.9	1,889	-0.05%
2023/12/12	0.2	54.87	3	55.33	55.30	-2.9	1,830	-0.16%
2023/12/07	12	54.51	4	54.70	54.50	8	1,785	0.45%
2023/12/06	0	0.00	1	55.60	55.40	-1	1,757	-0.06%
2023/12/05	0.1	54.80	0	0.00	54.80	0.1	1,714	0.00%
2023/12/04	0	0.00	1	54.00	55.00	-1	1,687	-0.06%
2023/12/01	1	52.60	2	53.55	53.50	-1	1,625	-0.06%
2023/11/30	5	53.04	3	52.80	52.70	2	1,593	0.13%
2023/11/29	0	0.00	1	52.40	52.30	-1	1,534	-0.07%
2023/11/28	0	0.00	1	51.90	52.10	-1	1,527	-0.07%
2023/11/27	1	51.00	0	0.00	50.90	1	1,508	0.07%
2023/11/24	1	51.10	0	0.00	51.60	1	1,497	0.07%
2023/11/22	3	52.00	3	52.03	52.60	0	1,452	0.00%
2023/11/20	1	50.60	5	51.20	51.20	-4	1,361	-0.29%
2023/11/17	0	0.00	1	52.20	51.60	-1	1,329	-0.08%
2023/11/16	0.3	50.40	0	0.00	50.90	0.3	1,267	0.02%
2023/11/13	1	51.90	1	50.70	51.00	0	1,175	0.00%
2023/11/09	3	50.90	1	51.20	50.90	2	1,063	0.19%
2023/11/08	1	50.00	1	49.80	50.00	0	974	0.00%
2023/11/07	3	49.23	2	49.65	49.85	1	936	0.11%
2023/11/06	11	50.00	17	49.44	49.70	-6	881	-0.68%
2023/11/03	4	48.21	11	47.92	48.85	-7	661	-1.06%
2023/10/31	4	43.65	0	0.00	43.40	4	422	0.95%
2023/10/30	0	0.00	1	43.45	43.45	-1	429	-0.23%
2023/10/19	1	42.70	0	0.00	42.60	1	483	0.21%
2023/09/20	1	43.25	0	0.00	43.45	1	739	0.14%
2023/09/15	2	43.78	0	0.00	43.70	2	763	0.26%
2023/09/07	1	43.95	0	0.00	43.65	1	794	0.13%
2023/08/29	0	0.00	2	42.05	42.30	-2	821	-0.24%
2023/08/28	2	41.70	0	0.00	41.80	2	828	0.24%
2023/08/14	0	0.00	1	41.40	41.75	-1	931	-0.11%
2023/08/10	0.1	42.15	0	0.00	42.05	0.1	949	0.01%
2023/08/02	0	43.80	0	0.00	43.20	0	922	0.00%
2023/08/01	0	43.90	0	0.00	43.80	0	915	0.00%
2023/07/27	1	44.50	0	0.00	45.20	1	901	0.11%
2023/07/25	1	44.00	1	44.30	44.20	0	889	0.00%
2023/07/14	1	45.60	0	0.00	45.55	1	876	0.11%
2023/07/12	1	43.50	0	0.00	45.15	1	858	0.12%
2023/07/11	1	43.37	1	43.50	43.50	0	840	0.00%
2023/07/10	1	46.15	2	46.40	46.00	-1	821	-0.12%
2023/07/06	0	0.00	0.1	47.80	47.40	-0.1	800	-0.01%
2023/06/26	0	0.00	2	46.10	46.00	-2	786	-0.25%
2023/06/15	0	0.00	3	47.80	47.85	-3	777	-0.39%
2023/06/14	1	48.10	0	0.00	47.95	1	772	0.13%
2023/06/13	0	0.00	1	47.50	47.55	-1	769	-0.13%
2023/06/07	1	47.30	0	0.00	47.30	1	789	0.13%
2023/06/02	0	0.00	1	47.30	47.40	-1	965	-0.10%
2023/06/01	1	46.95	0	0.00	47.10	1	959	0.10%
2023/05/30	1	47.10	0	46.65	46.90	1	954	0.10%
2023/05/29	0	46.55	0	0.00	47.10	0	950	0.00%
2023/05/25	3	46.38	0	0.00	46.65	3	925	0.32%
2023/05/18	0	0.00	5	45.55	45.50	-5	872	-0.57%
2023/05/02	1	43.90	1	43.90	44.40	0	931	0.00%
2023/04/21	0	0.00	1	43.65	43.20	-1	924	-0.11%
2023/04/12	3	45.10	9.2	44.74	45.30	-6.2	865	-0.72%
2023/04/10	10	44.34	3	44.77	44.90	7	825	0.85%
2023/04/07	0	0.00	2	44.40	44.15	-2	783	-0.26%
2023/04/06	0	0.00	0	44.30	44.50	0	777	-0.01%
2023/03/31	1	44.15	0	0.00	44.10	1	763	0.13%
2023/03/30	0	44.00	0	0.00	44.05	0	763	0.00%
2023/03/28	1	44.00	0	0.00	43.65	1	763	0.13%
2023/03/20	0	43.40	0	0.00	43.35	0	741	0.01%
2023/03/16	0	43.25	0	0.00	42.60	0	742	0.00%
2023/03/13	1	43.60	3	42.98	43.60	-2	738	-0.27%
2023/03/10	2	43.85	2.5	43.81	43.85	-0.5	726	-0.07%
2023/03/09	0.2	44.30	0	0.00	44.50	0.2	713	0.03%
2023/03/08	1	44.70	10	44.15	44.70	-9	671	-1.34%
2023/03/07	1	42.00	0	0.00	41.75	1	548	0.18%
2023/03/06	0	0.00	1	41.85	41.95	-1	569	-0.18%
2023/02/17	0	0.00	0	40.85	40.90	0	545	0.00%
2023/02/16	3	40.80	0	0.00	40.85	3	544	0.55%
2023/02/14	0	0.00	0	40.40	40.40	0	544	0.00%
2023/02/13	0	40.95	0	0.00	40.50	0	545	0.00%
2023/02/10	0	41.05	0	0.00	41.00	0	547	0.00%
2023/02/09	1	41.60	0	41.45	41.55	1	511	0.20%
2023/02/07	0	0.00	1	40.20	40.20	-1	473	-0.21%
2023/02/06	0	40.75	0	40.80	40.10	0	466	0.00%
2023/02/03	0	0.00	1	40.40	40.45	-1	457	-0.22%
2023/02/01	2	39.55	0	0.00	39.60	2	437	0.46%
2023/01/30	0	39.40	0	39.40	39.30	0	431	0.00%
2023/01/10	0	0.00	1	38.85	39.00	-1	436	-0.23%
2023/01/06	0	38.60	0	0.00	38.15	0	437	0.00%
2023/01/04	1	38.10	0	0.00	38.00	1	459	0.22%
2022/12/26	0	0.00	1	38.25	38.20	-1	477	-0.21%
2022/12/20	0	0.00	11	37.48	37.40	-11	483	-2.27%
2022/12/19	1	38.00	0	0.00	37.85	1	483	0.21%
2022/12/15	1	38.80	0	0.00	38.80	1	472	0.21%
2022/12/14	2	38.70	0	0.00	38.65	2	473	0.42%
2022/12/13	0	0.00	4	38.54	38.50	-4	476	-0.84%
2022/12/07	2	38.75	0	0.00	38.70	2	494	0.40%
2022/11/28	0.1	40.10	0	0.00	39.85	0.1	455	0.01%
2022/11/15	2	39.25	0	0.00	39.25	2	448	0.45%
2022/11/04	0	39.10	0	0.00	38.65	0	449	0.00%
2022/10/31	1	37.80	0	0.00	37.85	1	506	0.20%
2022/10/26	0	0.00	3	37.52	37.35	-3	521	-0.58%
2022/10/21	0	0.00	1	37.35	37.05	-1	524	-0.19%
2022/10/18	1	37.75	0	0.00	38.00	1	518	0.19%
2022/09/20	1	42.45	0	0.00	42.40	1	663	0.15%
2022/09/15	0	0.00	0	42.20	42.75	0	683	0.00%
2022/09/13	0	0.00	0	42.20	41.80	0	675	0.00%
2022/09/07	0	0.00	2	40.05	39.90	-2	692	-0.29%
2022/09/06	3	39.87	0	0.00	39.80	3	692	0.43%
2022/09/01	1	41.00	0	0.00	40.95	1	700	0.14%
2022/08/31	2	41.48	0	0.00	41.30	2	701	0.29%
2022/08/25	0	0.00	0.2	41.44	41.60	-0.2	699	-0.03%
2022/08/23	0	0.00	1	41.55	41.50	-1	710	-0.14%
2022/08/22	0	0.00	2	42.00	42.05	-2	713	-0.28%
2022/08/11	1	41.35	0	0.00	41.75	1	725	0.14%
2022/08/10	1	40.25	17	41.00	41.40	-16	723	-2.21%
2022/08/03	0	0.00	0.1	39.35	39.05	-0.1	725	-0.01%
2022/07/27	0	39.65	0	0.00	39.85	0	891	0.00%
2022/07/26	1	39.15	0	0.00	39.10	1	894	0.11%
2022/07/25	0	0.00	4	39.70	39.75	-4	902	-0.44%
2022/07/11	0	37.80	0	0.00	36.95	0	1,118	0.00%
2022/07/08	2	37.23	1	37.60	37.40	1	1,132	0.09%
2022/07/07	1	36.50	0	0.00	36.60	1	1,128	0.09%
2022/07/06	1.2	39.43	0	0.00	38.60	1.2	1,109	0.11%
2022/07/05	0	0.00	0	39.90	39.80	0	1,100	0.00%
2022/07/01	4.2	39.52	0	0.00	38.80	4.2	1,108	0.38%
2022/06/30	8.1	40.90	0	0.00	40.45	8.1	1,095	0.73%
2022/06/28	0	0.00	1	42.10	42.00	-1	1,115	-0.09%
2022/06/22	5	41.49	0	0.00	41.40	5	1,181	0.42%
2022/06/20	0	41.20	0	0.00	40.80	0	1,221	0.00%
2022/06/16	1	42.20	1	42.20	42.10	0	1,249	0.00%
2022/06/14	0	0.00	1	42.20	42.40	-1	1,324	-0.08%
2022/06/08	1	44.05	19	44.10	44.00	-18	1,490	-1.21%
2022/06/06	0	43.85	0	0.00	43.90	0	1,667	0.00%
2022/06/02	1	43.90	0	0.00	43.95	1	1,691	0.06%
2022/06/01	2	44.10	0	0.00	43.95	2	1,713	0.12%
2022/05/30	0	0.00	1	43.70	43.80	-1	1,778	-0.06%
2022/05/26	0	43.20	0	43.50	43.05	0	1,779	0.00%
2022/05/25	0	43.00	0	0.00	43.05	0	1,784	0.00%
2022/05/23	0	0.00	1	43.05	43.00	-1	1,791	-0.06%
2022/05/20	1	42.95	0	0.00	42.90	1	1,794	0.06%
2022/05/18	0	0.00	1	42.85	42.90	-1	1,785	-0.06%
2022/05/17	0	0.00	7	42.65	42.65	-7	1,784	-0.39%
2022/05/16	0	0.00	1	42.20	42.30	-1	1,784	-0.06%
2022/05/12	5.1	41.56	0	0.00	41.20	5.1	1,785	0.28%
2022/05/11	3.1	42.40	0	0.00	42.50	3.1	1,782	0.17%
2022/05/09	9.1	43.99	0	0.00	43.00	9.1	1,758	0.52%
2022/05/06	1	45.20	1	45.00	45.20	0	1,721	0.00%
2022/05/05	1.1	45.95	6	45.67	45.75	-5	1,706	-0.29%
2022/05/04	0	46.60	1	46.35	45.80	-1	1,685	-0.06%
2022/04/29	0	0.00	10	47.40	47.40	-10	1,646	-0.61%
2022/04/28	0	0.00	0.6	47.15	47.25	-0.6	1,654	-0.04%
2022/04/27	4	46.80	1	46.80	46.95	3	1,650	0.18%
2022/04/21	0.6	50.60	0	0.00	50.40	0.6	1,612	0.04%
2022/04/20	0	0.00	11	49.79	50.40	-11	1,577	-0.70%
2022/04/19	1	49.30	2	49.45	49.65	-1	1,530	-0.07%
2022/04/14	1	49.30	0	0.00	48.90	1	1,554	0.06%
2022/04/13	11	48.40	2	48.40	48.55	9	1,568	0.57%
2022/04/12	6	47.85	0	0.00	47.85	6	1,602	0.37%
2022/04/11	0	48.20	11	47.83	47.80	-11	1,626	-0.68%
2022/04/08	10	48.15	0	0.00	48.20	10	1,658	0.60%
2022/04/07	2	47.90	2	48.65	47.90	0	1,710	0.00%
2022/04/06	0	49.25	0	0.00	49.15	0	1,868	0.00%
2022/04/01	1	49.40	0	0.00	49.35	1	1,886	0.05%
2022/03/31	3.1	49.93	1	49.75	49.70	2.1	1,917	0.11%
2022/03/30	0	0.00	1	50.00	50.20	-1	1,983	-0.05%
2022/03/29	14	49.31	0	0.00	49.05	14	1,947	0.72%
2022/03/28	0	0.00	1	49.20	49.10	-1	1,958	-0.05%
2022/03/24	0	0.00	6	49.70	49.50	-6	1,976	-0.30%
2022/03/22	1	49.25	1	49.45	49.50	0	2,110	0.00%
2022/03/21	4	49.15	2	49.45	49.30	2	2,122	0.09%
2022/03/18	2	48.78	0	0.00	48.40	2	2,142	0.09%
2022/03/17	0	0.00	2	49.43	49.35	-2	2,134	-0.09%
2022/03/16	4	49.46	4	49.57	49.50	0	2,147	0.00%
2022/03/15	3	49.25	3.1	49.43	49.00	-0.1	2,170	0.00%
2022/03/14	1	49.80	1	49.45	49.35	0	2,218	0.00%
2022/03/11	0	0.00	0.1	48.65	48.40	-0.1	2,244	0.00%
2022/03/10	2	48.38	0	0.00	48.35	2	2,323	0.09%
2022/03/09	8	47.89	24	48.45	48.30	-16	2,435	-0.66%
2022/03/08	5	44.75	0	0.00	44.70	5	2,688	0.19%
2022/03/07	3	45.87	0	0.00	46.00	3	2,710	0.11%
2022/02/24	0	0.00	3	46.00	45.50	-3	3,275	-0.09%
2022/02/23	0	46.75	0	0.00	46.90	0	3,369	0.00%
2022/02/21	0	47.15	0	0.00	47.10	0	3,374	0.00%
2022/02/18	0.1	46.77	0	0.00	47.00	0.1	3,388	0.00%
2022/02/16	0	0.00	2	46.70	46.80	-2	3,403	-0.06%
2022/02/11	0	0.00	1	47.45	47.50	-1	3,426	-0.03%
2022/01/26	0	44.50	0	0.00	44.80	0	3,474	0.00%
2022/01/25	2	45.00	0	0.00	45.00	2	3,476	0.06%
2022/01/24	3	45.00	0	0.00	45.70	3	3,491	0.09%
2022/01/21	2	46.20	0	0.00	45.90	2	3,479	0.06%
2022/01/20	2	47.20	0	0.00	47.20	2	3,467	0.06%
2022/01/17	0	46.75	0	0.00	47.15	0	3,453	0.00%
2022/01/13	1	47.20	0	0.00	46.95	1	3,435	0.03%
2022/01/12	0	46.65	0	0.00	46.80	0	3,438	0.00%
2022/01/11	6	47.03	1	47.85	47.05	5	3,424	0.15%
2022/01/10	0	0.00	1.5	47.74	48.05	-1.5	3,397	-0.04%
2022/01/07	2	47.40	1	47.30	47.30	1	3,382	0.03%
2022/01/06	0	0.00	1	48.45	48.15	-1	3,342	-0.03%
2022/01/05	1	49.10	1	48.85	48.85	0	3,313	0.00%
2022/01/04	3	49.88	0	0.00	49.35	3	3,280	0.09%
2022/01/03	0	0.00	2	49.75	49.50	-2	3,252	-0.06%
2021/12/30	1	51.20	1	50.60	50.70	0	3,209	0.00%
2021/12/29	13	50.42	14.4	50.64	51.00	-1.4	3,153	-0.05%
2021/12/28	0	0.00	1	49.35	49.35	-1	2,973	-0.03%
2021/12/27	1	49.55	6	49.53	49.55	-5	2,955	-0.17%
2021/12/24	3.2	49.29	4	49.24	49.35	-0.8	2,929	-0.03%
2021/12/22	1	48.50	4	48.65	48.50	-3	2,834	-0.11%
2021/12/21	0	0.00	1	48.50	48.50	-1	2,823	-0.04%
2021/12/20	0	0.00	4	48.65	48.50	-4	2,804	-0.14%
2021/12/17	8	48.85	3	48.73	48.80	5	2,782	0.18%
2021/12/16	3	49.57	6	49.39	49.85	-3	2,709	-0.11%
2021/12/15	4	48.60	3	48.62	48.20	1	2,603	0.04%
2021/12/14	11	49.05	9.2	48.67	48.55	1.8	2,577	0.07%
2021/12/13	6	49.25	2	49.00	48.85	4	2,526	0.16%
2021/12/10	3	48.75	3.4	48.85	49.15	-0.4	2,501	-0.02%
2021/12/09	4.1	48.24	0	0.00	48.30	4.1	2,450	0.17%
2021/12/08	4.3	49.16	0.1	49.30	49.00	4.2	2,383	0.17%
2021/12/07	3.4	49.59	2	49.40	49.65	1.4	2,295	0.06%
2021/12/06	5	49.92	8	49.38	49.20	-3	2,207	-0.13%
2021/12/03	5	49.11	8	49.01	49.60	-3	2,123	-0.14%
2021/12/02	15	49.13	21	48.47	48.65	-6	1,971	-0.30%
2021/12/01	6	47.08	5	47.19	47.15	1	1,611	0.06%
2021/11/30	4	46.71	9	46.84	46.50	-5	1,580	-0.32%
2021/11/29	4	44.80	8	45.45	45.80	-4	1,559	-0.26%
2021/11/26	6	46.72	11.1	46.71	46.15	-5.1	1,518	-0.34%
2021/11/25	1	46.10	7	46.10	46.10	-6	1,469	-0.41%
2021/11/24	9.2	45.91	4	45.74	46.00	5.2	1,473	0.35%
2021/11/23	25.2	46.48	27	46.84	47.05	-1.8	1,332	-0.14%
2021/11/22	4	45.44	4	45.39	45.45	0	1,066	0.00%
2021/11/17	0	0.00	1	43.00	43.40	-1	1,043	-0.10%
2021/11/15	1	43.15	0.1	43.30	42.80	0.9	1,077	0.08%
2021/11/12	2	42.95	3	42.97	43.00	-1	1,104	-0.09%
2021/11/11	3	43.43	0	0.00	43.05	3	1,115	0.27%
2021/11/10	2	43.88	0.1	44.03	43.80	1.9	1,119	0.17%
2021/11/08	0	0.00	1.1	43.52	43.50	-1.1	1,120	-0.10%
2021/11/04	1	43.50	0	0.00	43.45	1	1,162	0.09%
2021/11/03	1	43.50	0	43.55	43.50	1	1,206	0.08%
2021/11/02	2	42.10	0	0.00	41.80	2	1,171	0.17%
2021/11/01	0	0.00	1	42.20	42.30	-1	1,180	-0.08%
2021/10/27	0	0.00	2	41.48	41.65	-2	1,194	-0.17%
2021/10/25	0	41.00	0	0.00	41.10	0	1,223	0.00%
2021/10/22	1	40.95	0	0.00	40.90	1	1,260	0.08%
2021/10/20	1	41.30	0	0.00	41.15	1	1,296	0.08%
2021/10/13	1	39.41	0	0.00	39.50	1	1,558	0.07%
2021/10/12	1	40.10	1	40.15	40.00	0	1,623	0.00%
2021/10/08	0	0.00	1	40.55	40.25	-1	1,643	-0.06%
2021/10/07	1	40.20	0	0.00	40.20	1	1,668	0.06%
2021/10/04	2	39.50	0	0.00	39.20	2	1,746	0.11%
2021/10/01	0	0.00	3	40.45	40.35	-3	1,751	-0.17%
2021/09/30	1	41.30	0	0.00	41.40	1	1,778	0.06%
2021/09/29	1	41.85	0	0.00	41.30	1	1,795	0.06%
2021/09/28	2	42.33	0	0.00	42.30	2	1,809	0.11%
2021/09/22	0	0.00	1	42.20	41.80	-1	1,911	-0.05%
2021/09/17	4	42.25	0.2	42.35	42.45	3.9	1,995	0.19%
2021/09/15	0	0.00	1	43.50	42.55	-1	2,016	-0.05%
2021/09/14	0	43.35	0	0.00	43.00	0	2,020	0.00%
2021/09/13	0	0.00	1	43.55	43.50	-1	2,031	-0.05%
2021/09/07	1	44.10	0	0.00	44.10	1	2,073	0.05%
2021/09/06	0	0.00	1	44.05	44.05	-1	2,092	-0.05%
2021/09/03	0.2	45.00	0	0.00	44.85	0.2	2,143	0.01%
2021/09/02	2	44.68	2	44.73	44.75	0	2,191	0.00%
2021/08/31	6	44.19	3	44.60	44.35	3	2,153	0.14%
2021/08/25	2	42.95	2	43.20	42.60	0	2,121	0.00%
2021/08/24	4	41.72	0	0.00	41.35	4	2,072	0.19%
2021/08/23	1.2	41.68	0	41.85	41.75	1.2	2,096	0.05%
2021/08/20	2	43.00	1	43.30	43.40	1	2,107	0.05%
2021/08/18	1	43.85	0	0.00	44.00	1	2,101	0.05%
2021/08/17	3	43.80	0	0.00	43.90	3	2,087	0.14%
2021/08/16	2	44.00	0	0.00	44.05	2	2,086	0.10%
2021/08/13	3	44.80	0	0.00	44.90	3	2,080	0.14%
2021/08/12	0	0.00	3	45.60	45.55	-3	2,083	-0.14%
2021/08/11	6	45.68	0	0.00	45.80	6	2,099	0.29%
2021/08/10	3	47.38	0	0.00	46.75	3	2,098	0.14%
2021/08/06	0	0.00	1	47.50	47.30	-1	2,126	-0.05%
2021/08/04	4	47.45	9	47.26	47.50	-5	2,263	-0.22%
2021/08/03	1	47.20	0	0.00	47.20	1	2,321	0.04%
2021/08/02	0	0.00	1	47.30	47.50	-1	2,448	-0.04%
2021/07/30	0	0.00	7	47.10	47.00	-7	2,500	-0.28%
2021/07/29	0.1	46.40	0	0.00	46.65	0.1	2,511	0.00%
2021/07/28	0	0.00	4	46.85	46.50	-4	2,525	-0.16%
2021/07/27	3	48.05	7	46.95	46.90	-4	2,579	-0.16%
2021/07/26	6	47.52	0	0.00	47.70	6	2,606	0.23%
2021/07/23	0	0.00	1	47.30	47.30	-1	2,650	-0.04%
2021/07/22	12	47.49	1	47.35	47.30	11	2,730	0.40%
2021/07/21	7	46.67	2	46.85	46.95	5	2,826	0.18%
2021/07/20	4	47.05	11	47.15	46.95	-7	2,865	-0.24%
2021/07/19	5	48.61	3	49.00	48.10	2	2,857	0.07%
2021/07/16	2	47.85	10	47.41	48.00	-8	2,843	-0.28%
2021/07/15	4	46.78	1	46.40	46.75	3	2,853	0.11%
2021/07/12	2	46.40	1	46.50	46.45	1	2,936	0.03%
2021/07/09	1	46.00	0	0.00	45.90	1	2,922	0.03%
2021/07/08	0	0.00	1	46.20	46.20	-1	2,960	-0.03%
2021/07/06	1	46.00	0	0.00	45.80	1	3,018	0.03%
2021/07/05	1	45.95	0	0.00	45.90	1	3,086	0.03%
2021/07/02	0	0.00	0	45.10	45.10	0	3,166	0.00%
2021/07/01	2	45.28	1	45.85	44.95	1	3,180	0.03%
2021/06/30	0	45.50	1	45.22	45.90	-1	3,178	-0.03%
2021/06/29	4	45.40	1	45.55	45.10	3	3,161	0.09%
2021/06/28	1	45.90	1	44.70	45.90	0	3,144	0.00%
2021/06/24	0	0.00	3	43.67	43.65	-3	3,118	-0.10%
2021/06/23	0	43.50	0	0.00	43.30	0	3,118	0.00%
2021/06/21	0	0.00	1	43.55	43.35	-1	3,139	-0.03%
2021/06/18	2	43.78	2	43.70	43.70	0	3,156	0.00%
2021/06/16	0	44.05	2	43.60	43.35	-2	3,179	-0.06%
2021/06/15	6	44.07	0	0.00	44.00	6	3,204	0.19%
2021/06/11	2	44.50	2	44.45	44.50	0	3,218	0.00%
2021/06/10	2	43.68	0.1	44.44	44.45	1.9	3,320	0.06%
2021/06/09	2	42.45	0	0.00	42.55	2	3,290	0.06%
2021/06/07	0.1	42.50	0	0.00	42.10	0.1	3,453	0.00%
2021/06/03	1	42.60	1	42.65	42.80	0	3,562	0.00%
2021/06/02	0	43.21	0	0.00	42.55	0	3,572	0.00%
2021/06/01	0	0.00	5	43.25	43.25	-5	3,571	-0.14%
2021/05/27	1	41.30	1	41.55	42.70	0	3,626	0.00%
2021/05/26	5	42.40	0	0.00	42.25	5	3,627	0.14%
2021/05/20	1	40.85	0	0.00	40.70	1	3,804	0.03%
2021/05/18	0	0.00	2	39.90	40.70	-2	3,833	-0.05%
2021/05/17	2	38.13	1	38.45	38.40	1	3,824	0.03%
2021/05/14	1	41.20	1	41.40	41.40	0	3,785	0.00%
2021/05/13	5	40.36	4	41.40	41.70	1	3,741	0.03%
2021/05/12	10	43.34	3	43.93	43.05	7	3,675	0.19%
2021/05/11	4	46.74	3	47.95	46.65	1	3,625	0.03%
2021/05/10	2	50.10	1	50.40	49.05	1	3,578	0.03%
2021/05/07	1	48.75	1	47.70	49.00	0	3,456	0.00%
2021/05/06	1	46.70	1	46.20	46.20	0	3,403	0.00%
2021/05/04	2	46.40	2	46.80	47.00	0	3,393	0.00%
2021/05/03	2	49.70	4	49.71	49.40	-2	3,329	-0.06%
2021/04/29	0	0.00	2	51.80	51.20	-2	3,286	-0.06%
2021/04/28	6	52.12	3	51.83	52.40	3	3,255	0.09%
2021/04/26	0	0.00	2	51.24	51.20	-2	3,112	-0.07%
2021/04/23	3	49.07	2	49.30	49.50	1	3,069	0.03%
2021/04/22	7	49.69	3	49.93	49.00	4	3,058	0.13%
2021/04/21	1	51.00	3	50.50	51.00	-2	3,010	-0.07%
2021/04/20	1	50.50	2	49.90	50.50	-1	2,962	-0.03%
2021/04/19	2	48.98	3	49.27	49.15	-1	2,948	-0.03%
2021/04/16	0	0.00	1	48.20	48.25	-1	2,934	-0.03%
2021/04/14	3	46.90	2	47.30	47.30	1	2,945	0.03%
2021/04/13	1	48.80	1	49.40	48.00	0	2,958	0.00%
2021/04/12	1	49.25	6	48.87	48.70	-5	2,932	-0.17%
2021/04/09	4	48.60	2	48.20	48.00	2	2,896	0.07%
2021/04/08	7	49.01	8	48.41	49.20	-1	2,818	-0.04%
2021/04/07	0	47.50	0	0.00	47.30	0	2,724	0.00%
2021/04/06	5	47.43	0	0.00	47.40	5	2,722	0.18%
2021/03/30	0	47.50	0.3	47.65	47.65	-0.2	2,710	-0.01%
2021/03/29	1	47.10	9.1	46.90	47.55	-8.1	2,695	-0.30%
2021/03/26	0.1	46.46	0	0.00	46.40	0.1	2,670	0.00%
2021/03/25	1	46.05	0	0.00	46.05	1	2,686	0.04%
2021/03/24	2	46.40	14	46.34	46.70	-12	2,687	-0.45%
2021/03/23	1	46.45	10	47.00	46.30	-9	2,685	-0.34%
2021/03/22	1	47.00	0	0.00	47.00	1	2,676	0.04%
2021/03/19	2	46.90	4.3	47.11	47.05	-2.3	2,686	-0.08%
2021/03/18	1	47.50	0	0.00	47.45	1	2,684	0.04%
2021/03/17	1	47.50	2	47.54	47.45	-1	2,696	-0.04%
2021/03/16	4	47.72	13.2	47.45	47.55	-9.2	2,723	-0.34%
2021/03/12	3	46.05	4.3	46.13	46.05	-1.2	2,647	-0.05%
2021/03/11	4	46.48	3.1	46.60	46.65	0.9	2,776	0.03%
2021/03/10	3	46.83	1	46.80	47.40	2	2,775	0.07%
2021/03/09	1	45.65	1	45.85	45.75	0	2,732	0.00%
2021/03/08	5	45.60	5.1	45.63	45.40	-0.1	2,724	0.00%
2021/03/05	0	0.00	0.1	45.10	45.05	-0.1	2,746	0.00%
2021/03/04	0	0.00	0.1	45.98	45.35	-0.1	2,773	0.00%
2021/03/02	3	45.62	0	0.00	45.30	3	2,723	0.11%
2021/02/26	1.1	45.08	1	45.15	45.25	0.1	2,714	0.00%
2021/02/24	0	0.00	3	44.83	44.55	-3	2,748	-0.11%
2021/02/23	2	44.20	2	44.73	44.90	0	2,747	0.00%
2021/02/22	11.1	43.89	0	0.00	44.15	11.1	2,748	0.40%
2021/02/19	0	0.00	1	42.65	43.55	-1	2,722	-0.04%
2021/02/18	0	0.00	1	42.60	42.60	-1	2,709	-0.04%
2021/02/17	1	42.20	0	0.00	42.20	1	2,696	0.04%
2021/02/05	0.2	41.80	0	0.00	41.95	0.2	2,731	0.01%
2021/02/02	0	0.00	1	41.50	41.00	-1	2,880	-0.03%
2021/01/26	1	41.85	0	0.00	41.65	1	3,121	0.03%
2021/01/25	3	41.75	3	42.12	42.00	0	3,093	0.00%
2021/01/21	0	0.00	10	41.10	41.15	-10	3,093	-0.32%
2021/01/20	8	41.79	6	41.12	41.05	2	3,085	0.06%
2021/01/19	7	42.85	8	43.06	43.05	-1	3,055	-0.03%
2021/01/15	1	44.50	2	45.00	44.10	-1	3,052	-0.03%
2021/01/14	3	45.05	0	0.00	44.95	3	3,040	0.10%
2021/01/12	1	44.60	0	0.00	44.25	1	2,974	0.03%
2021/01/11	0	0.00	1	44.05	44.80	-1	2,933	-0.03%
2021/01/08	1	44.05	1	44.25	43.75	0	2,910	0.00%
2021/01/07	0	0.00	7	44.14	44.05	-7	2,898	-0.24%
2021/01/06	13	43.73	9	44.27	43.55	4	2,879	0.14%
2021/01/05	0	0.00	9	43.86	44.55	-9	2,817	-0.32%
2021/01/04	22	43.25	6	43.43	43.60	16	2,789	0.57%
2020/12/31	2	43.38	0	0.00	43.35	2	2,778	0.07%
2020/12/30	0	0.00	1	43.30	43.20	-1	2,770	-0.04%
2020/12/29	1	43.25	0	0.00	42.85	1	2,763	0.04%
2020/12/28	0	0.00	8	43.19	43.40	-8	2,749	-0.29%
2020/12/25	5	42.97	0	0.00	43.00	5	2,737	0.18%
2020/12/24	3	43.42	0	0.00	43.15	3	2,735	0.11%
2020/12/23	1	42.25	0	0.00	42.55	1	2,714	0.04%
2020/12/22	1	43.15	6.3	43.14	42.10	-5.3	2,736	-0.19%
2020/12/21	0	0.00	0.1	42.65	42.65	-0.1	2,747	0.00%
2020/12/18	0.2	42.40	0	0.00	42.30	0.2	2,735	0.01%
2020/12/17	1	42.75	0	0.00	42.85	1	2,738	0.04%
2020/12/16	0.1	43.45	0	0.00	43.35	0.1	2,738	0.00%
2020/12/15	1	43.20	0	0.00	43.15	1	2,734	0.04%
2020/12/14	1	44.05	0	0.00	44.70	1	2,708	0.04%
2020/12/11	0	0.00	5	43.83	43.75	-5	2,696	-0.19%
2020/12/10	4	45.64	3	45.25	44.70	1	2,658	0.04%
2020/12/09	1	46.90	1	46.55	46.00	0	2,599	0.00%
2020/12/08	12	45.83	15	46.00	45.75	-3	2,577	-0.12%
2020/12/07	12	46.66	14	47.00	46.70	-2	2,543	-0.08%
2020/12/04	6	44.13	1	44.75	45.40	5	2,382	0.21%
2020/12/03	2	44.05	0	0.00	43.85	2	2,345	0.09%
2020/12/02	0	0.00	1	43.65	43.60	-1	2,418	-0.04%
2020/11/30	1	42.85	2	43.18	43.35	-1	2,690	-0.04%
2020/11/27	1	42.50	0	0.00	42.50	1	2,664	0.04%
2020/11/25	0	0.00	2	43.25	42.55	-2	2,843	-0.07%
2020/11/24	9	43.44	1	43.45	43.40	8	2,814	0.28%
2020/11/23	5	42.48	0	0.00	42.90	5	2,741	0.18%
2020/11/20	2	42.33	2.2	42.52	42.50	-0.2	2,711	-0.01%
2020/11/19	19	42.65	19	42.80	42.50	0	2,680	0.00%
2020/11/18	4	42.08	0	0.00	41.95	4	2,605	0.15%
2020/11/17	1.2	41.79	1	41.80	42.00	0.2	2,598	0.01%
2020/11/16	1	41.95	2	41.73	41.75	-1	2,666	-0.04%
2020/11/13	1	41.60	14	41.68	41.75	-13	2,744	-0.47%
2020/11/12	5	41.49	3	41.68	41.45	2	2,788	0.07%
2020/11/11	1	42.25	3	42.22	42.25	-2	2,796	-0.07%
2020/11/10	9	41.79	9	42.26	42.00	0	2,788	0.00%
2020/11/09	40	42.74	58	41.85	41.70	-18	2,744	-0.66%
2020/11/06	5	41.35	2	41.50	41.85	3	2,629	0.11%
2020/11/05	9	40.76	0	0.00	40.75	9	2,578	0.35%
2020/11/04	1	40.95	2	40.45	40.55	-1	2,605	-0.04%
2020/11/03	4	40.50	10	40.93	40.50	-6	2,676	-0.22%
2020/11/02	1	39.35	2	39.30	39.75	-1	2,768	-0.04%
2020/10/30	7	40.07	5	40.22	39.55	2	2,871	0.07%
2020/10/29	7	39.66	4	39.46	39.95	3	2,875	0.10%
2020/10/28	7	39.64	5	40.00	39.95	2	2,879	0.07%
2020/10/27	5	40.22	5	40.45	40.30	0	2,864	0.00%
2020/10/26	8	39.96	2	39.95	40.15	6	2,841	0.21%
2020/10/23	2	39.55	0	0.00	39.45	2	2,813	0.07%
2020/10/20	0	0.00	1	39.10	39.35	-1	2,899	-0.03%
2020/10/19	5	39.48	4	39.58	39.30	1	2,917	0.03%
2020/10/16	5	38.99	2	39.35	38.75	3	2,885	0.10%
2020/10/15	2	38.93	1	39.35	38.85	1	2,895	0.03%
2020/10/14	1	38.85	0	0.00	38.85	1	2,901	0.03%
2020/10/13	0	39.00	0	0.00	38.85	0	2,930	0.00%
2020/10/12	1.1	38.80	0	0.00	38.35	1.1	3,055	0.04%
2020/10/08	1	38.45	0	0.00	38.30	1	3,084	0.03%
2020/10/07	2	38.38	3	38.35	38.40	-1	3,132	-0.03%
2020/10/05	0	0.00	2	38.00	38.10	-2	3,219	-0.06%
2020/09/30	0.1	37.85	0	0.00	37.75	0.1	3,319	0.00%
2020/09/29	0	0.00	1	37.55	37.50	-1	3,416	-0.03%
2020/09/28	0	0.00	2	37.05	37.35	-2	3,503	-0.06%
2020/09/25	6	36.90	5	36.96	37.05	1	3,597	0.03%
2020/09/23	1	39.00	0	0.00	38.70	1	3,607	0.03%
2020/09/21	1	39.40	0	0.00	39.25	1	3,616	0.03%
2020/09/18	3.5	39.99	2	39.88	39.95	1.5	3,611	0.04%
2020/09/17	2	39.90	0	0.00	39.80	2	3,603	0.06%
2020/09/16	2	39.65	0	0.00	39.60	2	3,610	0.06%
2020/09/15	1	40.10	2	39.90	39.80	-1	3,606	-0.03%
2020/09/14	2	40.00	1	39.90	39.80	1	3,626	0.03%
2020/09/11	2	39.35	0	0.00	39.15	2	3,630	0.06%
2020/09/10	1	40.00	2	40.60	40.15	-1	3,598	-0.03%
2020/09/09	2.7	40.38	13	39.55	40.35	-10.3	3,577	-0.29%
2020/09/08	1	40.50	5	40.55	40.20	-4	3,557	-0.11%
2020/09/07	11	42.09	2	42.48	41.60	9	3,515	0.26%
2020/09/04	7	41.78	11	41.91	42.70	-4	3,435	-0.12%
2020/09/03	10	41.82	10	41.76	41.90	0	3,382	0.00%
2020/09/02	3	40.13	3	39.95	40.05	0	3,205	0.00%
2020/09/01	0	0.00	14	39.94	40.30	-14	3,240	-0.43%
2020/08/31	3	40.38	10	40.42	40.45	-7	3,253	-0.22%
2020/08/28	2	38.40	3	38.55	38.95	-1	3,135	-0.03%
2020/08/27	4	38.71	1	38.70	38.55	3	3,153	0.10%
2020/08/26	4	38.81	0	0.00	38.60	4	3,150	0.13%
2020/08/25	1	38.20	0	0.00	38.70	1	3,152	0.03%
2020/08/24	12	37.91	0	0.00	38.10	12	3,140	0.38%
2020/08/20	3	36.93	0	0.00	37.30	3	3,144	0.10%
2020/08/19	3	40.22	1	40.35	39.55	2	3,058	0.07%
2020/08/18	8	40.03	22	39.96	40.10	-14	2,961	-0.47%
2020/08/17	0	0.00	1	39.35	39.35	-1	2,871	-0.03%
2020/08/14	5	39.10	8	39.22	39.15	-3	2,826	-0.11%
2020/08/13	0	0.00	10	39.00	39.25	-10	2,801	-0.36%
2020/08/12	3	38.85	0	0.00	38.85	3	2,743	0.11%
2020/08/10	1	39.10	1	38.75	38.90	0	2,686	0.00%
2020/08/07	10	38.75	6	39.05	39.25	4	2,659	0.15%
2020/08/06	3	38.27	0	0.00	38.70	3	2,595	0.12%
2020/08/05	8	37.79	14	37.89	38.15	-6	2,456	-0.24%
2020/07/31	1	35.65	0	36.50	35.80	1	2,378	0.04%
2020/07/30	1	35.45	0	0.00	35.30	1	2,384	0.04%
2020/07/28	4	35.14	0	0.00	34.25	4	2,427	0.16%
2020/07/27	2	36.10	11	36.01	35.90	-9	2,417	-0.37%
2020/07/24	3	36.85	2	37.30	36.65	1	2,409	0.04%
2020/07/23	2	37.45	0	0.00	37.40	2	2,412	0.08%
2020/07/21	1	37.55	0	0.00	37.50	1	2,410	0.04%
2020/07/20	12	37.51	0	0.00	37.40	12	2,411	0.50%
2020/07/17	5	37.82	3	37.67	37.65	2	2,426	0.08%
2020/07/16	16	38.61	9	38.63	38.00	7	2,412	0.29%
2020/07/15	3	37.63	2	37.60	37.30	1	2,293	0.04%
2020/07/14	1	38.10	2	37.80	37.65	-1	2,279	-0.04%
2020/07/13	4	37.91	1	38.20	38.30	3	2,248	0.13%
2020/07/10	0	0.00	2	37.75	37.35	-2	2,257	-0.09%
2020/07/09	0	0.00	4	38.38	38.00	-4	2,233	-0.18%
2020/07/08	2	40.20	4	40.15	40.20	-2	2,138	-0.09%
2020/07/07	11	40.20	4	40.19	40.10	7	2,056	0.34%
2020/07/06	7	39.99	5	40.00	40.35	2	2,010	0.10%
2020/07/03	1	39.20	2	39.13	39.10	-1	1,973	-0.05%
2020/06/29	0	0.00	1	37.65	37.60	-1	1,937	-0.05%
2020/06/23	3	37.75	5	37.89	37.80	-2	1,948	-0.10%
2020/06/18	2	37.20	0	0.00	37.65	2	1,963	0.10%
2020/06/17	5	37.48	0	0.00	37.40	5	1,955	0.26%
2020/06/16	2	37.50	0	0.00	37.50	2	1,981	0.10%
2020/06/11	2	38.53	2	38.55	38.20	0	2,092	0.00%
2020/06/09	9	38.36	2	38.25	38.55	7	2,053	0.34%
2020/06/08	4	38.80	10	38.75	38.65	-6	2,085	-0.29%
2020/05/22	0	0.00	1	36.35	36.15	-1	1,975	-0.05%
2020/05/21	0	0.00	2	36.60	36.70	-2	1,972	-0.10%
2020/05/15	1	35.80	0	0.00	35.80	1	2,001	0.05%
2020/05/14	0	0.00	9	36.58	36.20	-9	1,997	-0.45%
2020/05/13	1	36.90	0	0.00	36.90	1	1,985	0.05%
2020/05/12	0	0.00	5	37.05	37.15	-5	1,965	-0.25%
2020/05/11	1	37.20	5	37.20	37.25	-4	1,964	-0.20%
2020/05/08	3	38.03	0	0.00	38.00	3	1,929	0.16%
2020/05/07	3	37.57	1	37.25	37.50	2	1,917	0.10%
2020/05/05	2	37.75	2	37.63	37.50	0	1,920	0.00%
2020/05/04	0	0.00	1	36.25	36.50	-1	1,899	-0.05%
2020/04/30	17	37.52	10	37.30	37.30	7	1,901	0.37%
2020/04/29	0	0.00	1	36.70	36.95	-1	1,895	-0.05%
2020/04/28	1	36.40	2	36.50	36.90	-1	1,899	-0.05%
2020/04/27	0	0.00	1	36.25	36.15	-1	1,898	-0.05%
2020/04/23	2	35.60	0	0.00	35.85	2	1,893	0.11%
2020/04/22	1	34.85	1	35.30	35.40	0	1,892	0.00%
2020/04/17	0	0.00	1	35.60	35.10	-1	1,892	-0.05%
2020/04/15	6	35.39	2	35.58	35.20	4	1,867	0.21%
2020/04/14	1	34.25	0	0.00	34.35	1	1,828	0.05%
2020/04/10	4	34.05	0	0.00	34.10	4	1,941	0.21%
2020/04/08	1	31.85	0	0.00	33.50	1	2,052	0.05%
2020/04/01	2	30.20	3	30.30	30.35	-1	2,111	-0.05%
2020/03/27	1	29.80	0	0.00	29.55	1	2,127	0.05%
2020/03/26	0	30.35	0	0.00	29.80	0	2,147	0.00%
2020/03/20	1	27.16	0	0.00	28.40	1	2,326	0.04%
2020/03/19	1	27.90	0	0.00	25.90	1	2,334	0.04%
2020/03/17	0	0.00	10	29.16	28.65	-10	2,324	-0.43%
2020/03/16	3	28.98	2	28.88	28.50	1	2,293	0.04%
2020/03/13	0	0.00	1	28.50	29.25	-1	2,295	-0.04%
2020/03/12	0	0.00	1	31.95	31.60	-1	2,293	-0.04%
2020/03/11	0	0.00	1	35.45	35.00	-1	2,325	-0.04%
2020/03/10	3	35.00	0	0.00	35.55	3	2,327	0.13%
2020/03/09	0	0.00	1	35.85	35.90	-1	2,368	-0.04%
2020/03/06	2	37.40	0	0.00	37.40	2	2,377	0.08%
2020/03/03	0	0.00	1	37.80	37.70	-1	2,373	-0.04%
2020/02/13	2	38.35	0	0.00	38.25	2	2,292	0.09%
2020/01/30	0	0.00	1	39.70	38.50	-1	2,327	-0.04%
2020/01/16	1	42.95	0	0.00	42.80	1	2,304	0.04%
2020/01/15	1	43.15	1	43.30	42.85	0	2,295	0.00%
2020/01/07	1	44.25	5	44.27	43.15	-4	2,344	-0.17%
2020/01/06	0	0.00	12	43.80	44.00	-12	2,279	-0.53%
2020/01/03	8	44.91	7	44.11	44.30	1	2,241	0.04%
2019/12/31	1	43.85	0	0.00	44.05	1	2,082	0.05%
2019/12/30	0	0.00	3	44.57	44.65	-3	2,044	-0.15%
2019/12/25	0	0.00	1	42.90	42.90	-1	2,025	-0.05%
2019/12/24	2	42.95	1	42.80	42.90	1	2,020	0.05%
2019/12/23	4	42.29	8	42.56	42.15	-4	2,006	-0.20%
2019/12/20	11	44.44	7	44.48	43.35	4	1,974	0.20%
2019/12/19	2	43.85	2	43.60	43.95	0	1,810	0.00%
2019/12/17	4	43.40	0	0.00	43.15	4	1,746	0.23%
2019/12/16	0	0.00	1	43.15	43.40	-1	1,719	-0.06%
2019/12/13	0	0.00	10	42.25	42.50	-10	1,681	-0.59%
2019/12/10	1	41.75	0	0.00	42.10	1	1,579	0.06%
2019/12/09	12	41.95	5	41.94	41.70	7	1,550	0.45%
2019/12/06	1	41.70	6	41.07	41.65	-5	1,494	-0.33%
2019/12/04	3	40.40	27	40.73	40.40	-24	1,471	-1.63%
2019/11/28	1	39.90	0	0.00	39.80	1	1,418	0.07%
2019/11/13	11	39.63	0	0.00	39.30	11	1,499	0.73%
2019/11/11	8	39.05	2	38.80	38.60	6	1,525	0.39%
2019/11/08	0	0.00	2	39.60	39.60	-2	1,507	-0.13%
2019/11/07	4	39.58	0	0.00	39.50	4	1,522	0.26%
2019/11/06	12	39.80	0	0.00	39.55	12	1,513	0.79%
2019/11/04	3	40.10	3	40.05	40.10	0	1,518	0.00%
2019/11/01	2	40.20	0	0.00	40.10	2	1,513	0.13%
2019/10/31	5	40.05	0	0.00	40.90	5	1,505	0.33%
2019/10/30	10	39.93	0	0.00	40.15	10	1,471	0.68%
2019/10/29	4	40.61	1	40.40	40.00	3	1,458	0.21%
2019/10/24	1	41.45	0	0.00	41.60	1	1,460	0.07%
2019/10/22	0	0.00	2	41.45	41.35	-2	1,441	-0.14%
2019/10/21	0	0.00	4	41.00	41.35	-4	1,426	-0.28%
2019/10/16	1	40.00	3	39.78	39.75	-2	1,360	-0.15%
2019/10/15	2	40.20	0	0.00	39.95	2	1,370	0.15%
2019/10/14	0	0.00	2	40.20	40.10	-2	1,363	-0.15%
2019/10/09	0.3	39.10	1	39.70	39.10	-0.8	1,358	-0.06%
2019/10/07	0	0.00	6	40.10	40.10	-6	1,359	-0.44%
2019/10/01	1	40.65	6	40.88	40.90	-5	1,644	-0.30%
2019/09/26	0	0.00	5	39.46	39.05	-5	1,632	-0.31%
2019/09/25	8	38.98	0	0.00	38.80	8	1,637	0.49%
2019/09/24	2	39.40	0	0.00	39.35	2	1,663	0.12%
2019/09/20	4	39.50	0	0.00	39.45	4	1,681	0.24%
2019/09/19	0	0.00	8	39.60	39.50	-8	1,698	-0.47%
2019/09/18	0	0.00	2	39.45	39.50	-2	1,726	-0.12%
2019/09/17	3	39.53	5	39.90	39.45	-2	1,739	-0.11%
2019/09/10	1	39.55	5	39.35	39.50	-4	1,899	-0.21%
2019/09/09	17	39.91	0	0.00	39.65	17	1,939	0.88%
2019/09/06	0	0.00	14	40.77	40.60	-14	1,926	-0.73%
2019/09/05	1	42.40	1	42.40	42.05	0	1,903	0.00%
2019/09/03	0	0.00	1	41.60	41.65	-1	1,960	-0.05%
2019/09/02	0	0.00	1	41.75	41.85	-1	1,963	-0.05%
2019/08/30	2	41.28	1	42.40	41.40	1	1,962	0.05%
2019/08/21	1	41.45	0	0.00	41.35	1	1,959	0.05%
2019/08/16	1	40.65	2	41.00	41.00	-1	1,981	-0.05%
2019/08/12	2	39.60	1	39.90	40.00	1	1,965	0.05%
2019/08/05	0	0.00	4	39.70	39.55	-4	2,017	-0.20%
2019/08/02	0	0.00	1	40.10	40.25	-1	2,051	-0.05%
2019/08/01	0	0.00	1	41.25	41.30	-1	2,063	-0.05%
2019/07/30	3	42.67	3	42.08	41.70	0	2,092	0.00%
2019/07/25	0	0.00	1	42.00	42.00	-1	2,094	-0.05%
2019/07/19	0	0.00	1	41.05	41.00	-1	2,238	-0.04%
2019/07/18	1	41.15	1	41.20	40.95	0	2,274	0.00%
2019/07/17	5	42.20	5	41.90	41.70	0	2,295	0.00%
2019/07/16	2	42.25	1	42.20	42.25	1	2,368	0.04%
2019/07/11	0	0.00	1	42.10	42.05	-1	3,046	-0.03%
2019/07/09	7	42.28	0	0.00	41.80	7	3,143	0.22%
2019/07/08	5	46.34	0	0.00	46.50	5	3,069	0.16%
2019/07/05	1	46.00	0	0.00	46.00	1	3,050	0.03%
2019/07/04	2	46.10	5	45.72	46.05	-3	3,035	-0.10%
2019/06/25	2	45.05	1	44.20	44.20	1	3,672	0.03%
2019/06/21	1	44.40	0	0.00	44.20	1	3,702	0.03%
2019/06/20	1	44.60	5	44.63	44.60	-4	3,710	-0.11%
2019/06/19	4	43.64	12	43.89	43.90	-8	3,704	-0.22%
2019/06/18	13	44.16	0	0.00	43.90	13	3,689	0.35%
2019/06/14	2	42.35	0	0.00	42.30	2	3,625	0.06%
2019/06/12	1	44.25	2	43.90	43.40	-1	3,652	-0.03%
2019/06/11	2.3	42.82	0	0.00	42.95	2.3	3,656	0.06%
2019/06/03	0	0.00	2	42.85	42.80	-2	3,876	-0.05%
2019/05/31	1	42.60	0	0.00	43.35	1	3,918	0.03%
2019/05/30	1	42.40	1	42.35	42.90	0	4,058	0.00%
2019/05/29	2	42.20	1	42.00	42.00	1	4,130	0.02%
2019/05/28	1	42.10	1	42.20	42.65	0	4,211	0.00%
2019/05/27	1	41.70	0	0.00	41.80	1	4,296	0.02%
2019/05/24	0	0.00	3	41.90	41.75	-3	4,340	-0.07%
2019/05/22	3	43.32	0	0.00	42.80	3	4,480	0.07%
2019/05/16	1	44.10	0	0.00	43.80	1	4,877	0.02%
2019/05/15	1	44.70	0	0.00	45.40	1	4,949	0.02%
2019/05/13	4	45.36	0	0.00	44.30	4	5,210	0.08%
2019/05/10	3	46.23	0	0.00	46.40	3	5,309	0.06%
2019/05/03	1	48.15	0	0.00	48.00	1	5,453	0.02%
2019/05/02	1	47.85	0	0.00	48.05	1	5,454	0.02%
2019/04/30	1	47.40	1	46.85	47.60	0	5,452	0.00%
2019/04/29	3	47.30	18	48.18	47.00	-15	5,443	-0.28%
2019/04/26	1	49.70	2	49.48	49.35	-1	5,378	-0.02%
2019/04/24	1	50.40	0	0.00	50.40	1	5,410	0.02%
2019/04/23	0	0.00	5	50.76	51.00	-5	5,414	-0.09%
2019/04/22	3	50.90	0	0.00	50.40	3	5,390	0.06%
2019/04/19	11	52.08	1	51.50	51.50	10	5,344	0.19%
2019/04/18	27	54.68	5	54.20	51.90	22	5,217	0.42%
2019/04/17	4	51.90	8	52.06	52.10	-4	4,912	-0.08%
2019/04/16	3	51.30	2	51.15	51.20	1	4,821	0.02%
2019/04/15	3	51.30	5	51.28	50.80	-2	4,788	-0.04%
2019/04/12	4	51.28	4	51.18	51.20	0	4,768	0.00%
2019/04/11	6	50.53	1	51.20	50.50	5	4,731	0.11%
2019/04/10	0	0.00	5	50.30	50.80	-5	4,659	-0.11%
2019/04/09	7	50.80	4	50.51	50.40	3	4,635	0.06%
2019/04/08	1	50.90	0	0.00	49.60	1	4,577	0.02%
2019/04/02	2	49.28	5	49.40	49.20	-3	4,554	-0.07%
2019/04/01	1	50.20	7	50.67	49.55	-6	4,514	-0.13%
2019/03/29	12	51.48	12	51.33	51.00	0	4,422	0.00%
2019/03/28	10	50.32	6	50.68	50.20	4	4,217	0.09%
2019/03/27	4	48.55	4	48.20	49.10	0	4,070	0.00%
2019/03/25	5	48.00	2	47.70	47.95	3	4,079	0.07%
2019/03/22	6	48.49	5	48.90	48.85	1	4,131	0.02%
2019/03/21	0	0.00	1	48.00	48.00	-1	4,149	-0.02%
2019/03/20	5	48.21	4	48.10	48.15	1	4,213	0.02%
2019/03/19	1	47.90	5	47.78	47.70	-4	4,255	-0.09%
2019/03/18	0	47.75	1	47.75	47.80	-1	4,279	-0.02%
2019/03/15	1	48.75	0	0.00	48.30	1	4,320	0.02%
2019/03/14	0	0.00	2	48.28	48.20	-2	4,347	-0.05%
2019/03/13	4	47.50	7	48.16	47.35	-3	4,420	-0.07%
2019/03/12	2	48.83	0	0.00	48.45	2	4,427	0.05%
2019/03/11	2	48.90	0	0.00	48.60	2	4,576	0.04%
2019/03/08	1	48.85	3	48.60	48.95	-2	4,900	-0.04%
2019/03/07	1	49.90	4	49.26	48.90	-3	5,053	-0.06%
2019/03/06	6	49.50	2	49.10	49.40	4	5,198	0.08%
2019/03/05	1	49.55	3	49.55	49.40	-2	5,330	-0.04%
2019/03/04	6	49.66	6	49.17	49.95	0	5,322	0.00%
2019/02/27	0	0.00	1	47.40	48.60	-1	5,299	-0.02%
2019/02/26	1	48.60	2	48.45	48.30	-1	5,304	-0.02%
2019/02/25	8	49.72	0	0.00	49.65	8	5,363	0.15%
2019/02/22	0	0.00	8	49.11	49.25	-8	5,642	-0.14%
2019/02/21	1	49.75	7	49.44	49.65	-6	5,740	-0.10%
2019/02/20	3	49.23	2	48.90	49.45	1	6,090	0.02%
2019/02/19	10	48.48	9	48.82	48.20	1	6,410	0.02%
2019/02/18	2	47.03	2	47.68	47.00	0	6,365	0.00%
2019/02/14	5	47.44	3	47.52	46.90	2	6,474	0.03%
2019/02/13	32	47.41	34	47.16	47.50	-2	6,440	-0.03%
2019/02/12	3	46.27	5	47.70	46.30	-2	6,335	-0.03%
2019/02/11	8	45.90	20	45.94	46.15	-12	6,297	-0.19%
2019/01/30	2	43.93	11	43.95	43.90	-9	6,298	-0.14%
2019/01/29	1	43.80	0	0.00	43.90	1	6,405	0.02%
2019/01/28	6	43.77	15	43.96	43.85	-9	6,408	-0.14%
2019/01/24	1	42.85	1	42.40	42.25	0	6,838	0.00%
2019/01/21	2	42.43	1	42.40	42.45	1	7,070	0.01%
2019/01/17	1	41.85	2	41.50	41.45	-1	7,253	-0.01%
2019/01/16	4	42.35	0	0.00	42.50	4	7,284	0.05%
2019/01/15	4	41.65	1	41.80	42.00	3	7,408	0.04%
2019/01/14	1	41.00	0	0.00	41.30	1	7,474	0.01%
2019/01/11	7	41.41	0	0.00	40.85	7	7,575	0.09%
2019/01/10	5	40.75	0	0.00	40.80	5	7,608	0.07%
2019/01/09	2	40.88	3	42.07	41.50	-1	7,678	-0.01%
2019/01/08	2	39.68	2	39.55	39.80	0	7,699	0.00%
2019/01/07	1	38.60	0	0.00	39.00	1	7,804	0.01%
2019/01/04	0	0.00	1	36.90	37.70	-1	8,013	-0.01%
2019/01/02	1	38.85	1	39.05	38.90	0	8,227	0.00%
2018/12/28	0	0.00	2	39.23	39.25	-2	8,464	-0.02%
2018/12/27	0	0.00	1	39.50	39.35	-1	8,678	-0.01%
2018/12/26	2	39.53	0	0.00	38.70	2	8,713	0.02%
2018/12/22	0	0.00	2	39.30	39.30	-2	8,865	-0.02%
2018/12/21	2	39.60	3	39.35	40.10	-1	8,977	-0.01%
2018/12/18	2	41.18	0	0.00	41.15	2	9,120	0.02%
2018/12/17	4	43.08	2	42.70	42.35	2	9,208	0.02%
2018/12/14	4	42.09	4	41.46	43.40	0	9,231	0.00%
2018/12/13	14	42.54	8	42.49	42.10	6	9,257	0.06%
2018/12/12	11	42.35	2	42.13	42.15	9	9,320	0.10%
2018/12/11	2	41.50	1	41.25	41.20	1	9,419	0.01%
2018/12/10	2	40.60	1	41.15	41.00	1	9,549	0.01%
2018/12/07	2	42.58	11	42.05	42.40	-9	9,581	-0.09%
2018/12/06	7	41.31	8	41.89	41.35	-1	9,661	-0.01%
2018/12/05	6	43.93	7	44.07	43.70	-1	9,644	-0.01%
2018/12/04	8	46.08	6	45.90	45.30	2	9,765	0.02%
2018/12/03	58	45.86	65	45.91	46.00	-7	9,903	-0.07%
2018/11/30	6	43.58	4	43.65	42.85	2	9,702	0.02%
2018/11/29	9	43.77	19	43.68	42.60	-10	9,660	-0.10%
2018/11/28	31	43.14	23	43.32	43.35	8	9,822	0.08%
2018/11/27	33	41.80	29	41.89	42.70	4	10,097	0.04%
2018/11/26	0	0.00	1	41.55	41.90	-1	10,169	-0.01%
2018/11/23	0	0.00	1	41.30	40.95	-1	10,650	-0.01%
2018/11/22	9	42.86	16	42.92	42.20	-7	11,237	-0.06%
2018/11/21	22	43.26	24	43.89	43.45	-2	11,316	-0.02%
2018/11/20	5	43.03	1	42.70	42.85	4	11,248	0.04%
2018/11/19	16	43.08	14	42.90	43.35	2	11,244	0.02%
2018/11/16	2	41.00	6	40.42	42.45	-4	10,913	-0.04%
2018/11/15	8	38.52	2	38.15	38.60	6	10,502	0.06%
2018/11/14	4	38.19	4	38.24	38.15	0	10,558	0.00%
2018/11/13	3	35.17	2	35.50	36.30	1	10,537	0.01%
2018/11/12	1	36.20	1	36.50	36.50	0	10,744	0.00%
2018/11/09	26	37.85	25	37.72	37.90	1	10,946	0.01%
2018/11/08	3	38.55	8	38.48	37.60	-5	11,142	-0.04%
2018/11/07	28	37.86	24	38.26	38.20	4	11,387	0.04%
2018/11/06	9	38.04	5	36.88	36.55	4	11,635	0.03%
2018/11/05	5	38.10	1	38.10	38.30	4	11,813	0.03%
2018/11/02	36	39.46	30	39.37	38.50	6	12,206	0.05%
2018/11/01	28	37.89	38	38.35	38.00	-10	12,109	-0.08%
2018/10/31	7	35.99	5	35.77	35.60	2	12,270	0.02%
2018/10/30	4	33.63	6	33.47	33.80	-2	12,463	-0.02%
2018/10/29	3	34.63	2	34.70	34.90	1	12,819	0.01%
2018/10/26	0	0.00	2	34.90	34.35	-2	13,108	-0.02%
2018/10/25	12	35.19	2	34.53	34.30	10	13,319	0.08%
2018/10/24	3	37.43	16	37.33	37.20	-13	13,823	-0.09%
2018/10/23	19	38.16	9	38.25	37.20	10	14,375	0.07%
2018/10/22	1	36.80	13	36.98	38.20	-12	14,660	-0.08%
2018/10/19	5	36.15	1	36.55	36.25	4	14,996	0.03%
2018/10/18	2	38.15	2	38.20	38.20	0	15,189	0.00%
2018/10/17	3	39.75	3	38.20	37.95	0	15,515	0.00%
2018/10/16	2	39.33	2	38.93	38.70	0	15,752	0.00%
2018/10/15	15	38.35	8	38.36	38.10	7	16,077	0.04%
2018/10/12	15	37.92	21	37.83	38.00	-6	16,424	-0.04%
2018/10/11	5	36.08	36	35.99	35.65	-31	16,551	-0.19%
2018/10/09	11	39.67	11	39.63	39.60	0	16,632	0.00%
2018/10/08	36	39.16	22	38.95	38.70	14	16,608	0.08%
2018/10/05	29	42.35	20	43.66	40.55	9	16,636	0.05%
2018/10/04	1	44.75	0	0.00	44.50	1	16,728	0.01%
2018/10/02	0	0.00	2	45.55	45.45	-2	16,880	-0.01%
2018/10/01	1	45.70	1	45.20	45.50	0	16,997	0.00%
2018/09/28	2	44.48	3	45.03	44.70	-1	17,123	-0.01%
2018/09/27	33	45.75	31	44.97	44.55	2	17,100	0.01%
2018/09/26	5	47.14	3	48.00	46.65	2	17,279	0.01%
2018/09/25	0	0.00	5	47.16	47.15	-5	17,431	-0.03%
2018/09/21	3	47.17	5	46.89	47.45	-2	17,599	-0.01%
2018/09/20	6	46.39	3	46.40	46.30	3	17,626	0.02%
2018/09/19	3	45.87	4	46.10	45.90	-1	17,739	-0.01%
2018/09/18	2	47.75	4	47.30	46.20	-2	18,029	-0.01%
2018/09/17	13	47.93	11	47.88	47.50	2	18,147	0.01%
2018/09/14	11	47.32	8	47.36	47.20	3	18,202	0.02%
2018/09/13	5	46.56	4	46.39	45.30	1	18,300	0.01%
2018/09/12	6	46.48	5	46.07	46.20	1	18,486	0.01%
2018/09/11	4	47.99	6	48.18	47.95	-2	18,890	-0.01%
2018/09/10	11	48.10	10	47.53	46.90	1	19,253	0.01%
2018/09/07	26	50.06	22	48.23	48.00	4	19,522	0.02%
2018/09/06	4	52.18	3	51.97	51.40	1	19,801	0.01%
2018/09/05	15	51.70	19	52.49	51.70	-4	20,055	-0.02%
2018/09/04	20	52.76	19	52.59	52.50	1	20,382	0.00%
2018/09/03	48	55.58	16	55.16	53.20	32	20,383	0.16%
2018/08/31	17	59.05	9	58.76	59.10	8	20,235	0.04%
2018/08/30	27	58.97	41	58.67	59.50	-14	20,644	-0.07%
2018/08/29	49	57.76	38	58.33	58.60	11	20,528	0.05%
2018/08/28	13	54.55	10	54.26	53.70	3	20,044	0.01%
2018/08/27	8	53.66	7	53.74	53.60	1	20,136	0.00%
2018/08/24	1	51.40	1	51.40	51.20	0	20,142	0.00%
2018/08/23	0	0.00	1	52.50	50.90	-1	20,315	0.00%
2018/08/22	3	52.90	4	52.70	52.80	-1	20,443	0.00%
2018/08/21	3	53.23	2	53.25	53.30	1	20,954	0.00%
2018/08/20	7	52.73	7	52.20	53.10	0	21,048	0.00%
2018/08/17	0	0.00	1	54.30	51.70	-1	21,292	0.00%
2018/08/16	11	51.55	15	52.26	53.00	-4	21,414	-0.02%
2018/08/15	9	51.76	4	51.55	50.90	5	21,712	0.02%
2018/08/14	33	53.30	32	53.34	53.00	1	21,833	0.00%
2018/08/13	27	52.97	32	52.48	53.00	-5	21,720	-0.02%
2018/08/10	13	55.26	15	55.24	54.70	-2	21,906	-0.01%
2018/08/09	36	57.24	21	56.85	57.20	15	22,026	0.07%
2018/08/08	7	56.57	22	54.72	54.00	-15	21,777	-0.07%
2018/08/07	22	56.92	4	56.90	57.00	18	21,945	0.08%
2018/08/06	12	56.28	11	56.06	56.10	1	21,671	0.00%
2018/08/03	22	54.39	29	53.73	55.10	-7	21,681	-0.03%
2018/08/02	13	53.29	8	54.09	52.60	5	21,360	0.02%
2018/08/01	9	56.32	7	55.86	56.30	2	21,195	0.01%
2018/07/31	38	55.97	64	56.22	55.00	-26	21,293	-0.12%
2018/07/30	29	60.41	8	57.51	56.90	21	21,006	0.10%
2018/07/27	39	61.73	68	61.50	63.20	-29	20,592	-0.14%
2018/07/26	32	60.74	28	60.87	59.50	4	20,199	0.02%
2018/07/25	16	58.52	6	58.08	60.50	10	19,772	0.05%
2018/07/24	19	58.82	13	59.82	59.30	6	19,543	0.03%
2018/07/23	23	58.49	5	58.30	58.40	18	19,192	0.09%
2018/07/20	28	60.95	26	59.04	57.50	2	18,857	0.01%
2018/07/19	16	63.21	32	62.82	62.50	-16	18,399	-0.09%
2018/07/18	35	67.94	8	68.20	63.10	27	17,954	0.15%
2018/07/17	10	71.34	13	71.99	70.10	-3	17,612	-0.02%
2018/07/16	4	76.33	6	76.13	74.00	-2	17,421	-0.01%
2018/07/13	33	80.39	28	77.99	77.40	5	17,352	0.03%
2018/07/12	39	77.97	39	79.37	79.60	0	17,118	0.00%
2018/07/11	1	74.10	1	74.20	74.10	0	16,907	0.00%
2018/07/10	9	74.59	14	73.90	75.40	-5	16,942	-0.03%
2018/07/09	7	74.90	8	75.45	74.70	-1	16,812	-0.01%
2018/07/06	0	0.00	5	70.40	71.20	-5	16,621	-0.03%
2018/07/05	3	77.10	1	79.30	74.30	2	16,436	0.01%
2018/07/04	11	79.64	5	79.60	78.00	6	16,343	0.04%
2018/07/03	8	81.43	5	82.00	80.30	3	16,062	0.02%
2018/07/02	17	83.16	26	83.60	82.00	-9	15,824	-0.06%
2018/06/29	8	81.24	17	81.19	81.00	-9	15,564	-0.06%
2018/06/28	20	80.39	9	80.26	79.50	11	15,407	0.07%
2018/06/27	22	84.07	15	84.43	81.70	7	15,197	0.05%
2018/06/26	18	81.61	14	81.12	83.80	4	14,811	0.03%
2018/06/25	6	80.22	6	80.18	79.00	0	14,555	0.00%
2018/06/22	16	83.80	16	84.42	82.00	0	14,376	0.00%
2018/06/21	25	85.47	25	86.32	84.80	0	14,108	0.00%
2018/06/20	23	88.59	10	88.11	83.90	13	13,863	0.09%
2018/06/19	5	90.98	9	89.64	92.50	-4	13,401	-0.03%
2018/06/15	19	88.90	9	89.16	86.20	10	12,909	0.08%
2018/06/14	18	87.30	15	86.75	88.40	3	12,439	0.02%
2018/06/13	3	81.97	7	82.50	82.50	-4	11,881	-0.03%
2018/06/12	20	84.05	35.1	82.66	81.40	-15.1	11,487	-0.13%
2018/06/11	26	80.15	20	80.81	81.20	6	10,989	0.05%
2018/06/08	17	73.52	24	73.70	73.90	-7	10,619	-0.07%
2018/06/07	39	72.78	74	72.02	72.10	-35	10,315	-0.34%
2018/06/06	51	70.76	19	69.31	71.10	32	9,695	0.33%
2018/06/05	16	65.92	23	64.49	64.70	-7	9,274	-0.08%
2018/06/04	24	68.02	35	68.91	67.00	-11	9,060	-0.12%
2018/06/01	36	66.03	30.1	65.72	68.40	6	8,759	0.07%
2018/05/31	17	65.22	17	67.31	63.50	0	8,530	0.00%
2018/05/30	21	66.00	8	66.59	67.60	13	8,298	0.16%
2018/05/29	34	67.88	104	68.89	68.00	-70	8,049	-0.87%	大賣/
2018/05/28	21	65.60	19	66.03	66.10	2	7,484	0.03%
2018/05/25	87	59.08	22	58.91	60.10	65	7,226	0.90%
2018/05/24	17	54.79	12.1	54.54	54.70	5	6,818	0.07%
2018/05/23	304	51.21	311	51.33	53.60	-7	6,462	-0.11%	大買/大賣/
2018/05/22	205	50.58	202	50.19	50.00	3	5,898	0.05%	大買/大賣/
2018/05/21	2	47.38	403	46.75	48.60	-401	5,531	-7.25%	大賣/鉅額交易
2018/05/18	10	48.48	3	49.93	47.30	7	5,303	0.13%
2018/05/17	3	47.63	5	46.20	48.70	-2	4,741	-0.04%
2018/05/16	2	47.05	6	47.05	47.00	-4	4,302	-0.09%
2018/05/15	1	47.90	2	47.95	48.40	-1	4,095	-0.02%
2018/05/14	2	44.90	16	44.96	45.00	-14	3,717	-0.38%
2018/05/11	409	40.30	6	39.95	40.95	403	3,612	11.16%	大買/鉅額交易
2018/05/10	0	0.00	6	36.93	37.25	-6	3,268	-0.18%
2018/05/09	0	0.00	2	37.15	37.80	-2	3,153	-0.06%
2018/05/08	8	37.21	14	37.03	37.10	-6	2,984	-0.20%
2018/05/07	22	36.67	12	36.42	36.70	10	2,594	0.39%
2018/05/04	0	0.00	4	33.91	33.40	-4	2,251	-0.18%
2018/05/02	1	31.80	1	31.90	31.60	0	2,001	0.00%
2018/04/30	2	31.63	3	31.57	31.25	-1	1,998	-0.05%
2018/04/24	3	30.85	1	31.20	31.20	2	2,061	0.10%
2018/04/20	2	32.00	1	32.15	31.90	1	2,552	0.04%
2018/04/18	1	31.85	6	32.03	32.45	-5	2,504	-0.20%
2018/04/17	5	32.67	4	32.58	31.80	1	2,501	0.04%
2018/04/16	2	33.23	1	33.40	33.30	1	2,483	0.04%
2018/04/12	0	0.00	2	31.20	31.90	-2	2,447	-0.08%
2018/04/09	1	30.60	0	0.00	30.60	1	2,603	0.04%
2018/04/03	1	30.40	0	0.00	30.90	1	2,640	0.04%
2018/03/31	0	0.00	2	31.05	31.05	-2	2,690	-0.07%
2018/03/27	5	31.80	0	0.00	31.65	5	2,814	0.18%
2018/03/23	3	30.47	0	0.00	30.45	3	2,788	0.11%
2018/03/22	1	32.20	0	0.00	32.05	1	2,764	0.04%
2018/03/20	1	31.60	3	31.65	31.55	-2	2,700	-0.07%
2018/03/19	3	32.25	1	32.30	32.00	2	2,702	0.07%
2018/03/13	6	30.94	0	0.00	31.05	6	2,706	0.22%
2018/02/22	0	0.00	10	29.45	29.35	-10	3,596	-0.28%
2018/02/07	10	29.00	0	0.00	28.80	10	3,709	0.27%
2018/02/06	1	28.90	0	0.00	28.20	1	3,731	0.03%
2018/02/01	1	30.55	0	0.00	30.45	1	4,126	0.02%
2018/01/23	1	31.60	0	0.00	31.50	1	4,310	0.02%
2018/01/22	0	0.00	2	31.70	32.10	-2	4,289	-0.05%
2018/01/19	2	31.10	1	31.80	31.25	1	4,246	0.02%
2018/01/18	1	31.75	7	32.30	31.85	-6	4,188	-0.14%
2018/01/17	4	33.61	7	32.53	32.15	-3	4,078	-0.07%
2018/01/16	12	33.97	26	33.98	34.80	-14	3,831	-0.37%
2018/01/11	0	0.00	5	31.50	32.00	-5	3,509	-0.14%
2018/01/10	1	31.30	0	0.00	31.30	1	3,474	0.03%
2018/01/09	0	0.00	3	31.90	31.90	-3	3,420	-0.09%
2018/01/08	13	31.77	5	31.35	31.00	8	3,373	0.24%
2018/01/05	0	0.00	1	30.50	30.80	-1	3,286	-0.03%
2018/01/04	0	0.00	1	31.75	30.80	-1	3,251	-0.03%
2018/01/03	2	31.38	1	31.00	31.35	1	3,194	0.03%