達方 (8163)-元大-中和券商分點個股進出

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
48.60
漲跌
--
漲幅
0.00%
成交量
398張
產業
上市電腦週邊類股
482人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-中和券商分點個股進出

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-中和券商分點個股進出
元大-中和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
2024/10/30	1	48.55	0	0.00	48.60	1	597	0.17%
2024/10/29	3	48.87	0	0.00	49.05	3	602	0.50%
2024/10/28	0	0.00	1	50.10	49.80	-1	610	-0.16%
2024/10/24	5	49.60	0	0.00	49.55	5	617	0.81%
2024/10/23	6	49.71	0	0.00	49.55	6	623	0.96%
2024/10/22	4	50.15	2	50.10	50.30	2	647	0.31%
2024/10/18	5	49.76	0	0.00	49.55	5	682	0.73%
2024/10/17	3	50.05	0	0.00	50.40	3	696	0.43%
2024/10/16	3	48.78	1	50.10	50.50	2	703	0.28%
2024/10/15	4	48.98	0	0.00	49.15	4	675	0.59%
2024/10/04	0	0.00	2	50.15	49.80	-2	710	-0.28%
2024/09/24	1	49.75	0	0.00	49.80	1	1,064	0.09%
2024/09/12	1	49.65	0	0.00	49.85	1	1,223	0.08%
2024/09/10	2	50.50	0	0.00	50.20	2	1,256	0.16%
2024/09/05	0	0.00	4	50.90	49.75	-4	1,314	-0.30%
2024/08/26	0	0.00	1	52.70	52.50	-1	1,681	-0.06%
2024/08/23	1	51.70	1	51.60	51.90	0	1,704	0.00%
2024/08/21	1	53.20	0	0.00	52.50	1	1,728	0.06%
2024/08/09	1	51.30	1	51.70	51.00	0	1,881	0.00%
2024/08/08	1	51.10	0	0.00	50.60	1	1,898	0.05%
2024/08/07	0.1	52.70	0	0.00	52.90	0.1	1,916	0.01%
2024/08/06	1	49.30	0	0.00	49.30	1	1,938	0.05%
2024/08/05	0	0.00	5	49.55	49.50	-5	1,961	-0.25%
2024/08/01	1	56.10	1	56.60	56.90	0	2,155	0.00%
2024/07/30	2	55.05	0	0.00	55.40	2	2,326	0.09%
2024/07/29	0	0.00	1	55.80	55.60	-1	2,341	-0.04%
2024/07/26	1	56.50	0.8	57.00	56.70	0.2	2,353	0.01%
2024/07/22	0	0.00	3	56.60	56.20	-3	2,342	-0.13%
2024/07/19	3.5	58.00	4.9	57.74	57.80	-1.4	2,333	-0.06%
2024/07/18	0.5	58.70	0	0.00	58.90	0.5	2,324	0.02%
2024/07/12	1.8	60.01	0	0.00	60.00	1.8	2,329	0.08%
2024/07/09	1.2	60.03	1	60.60	60.40	0.2	2,351	0.01%
2024/07/08	1	60.40	0	0.00	60.60	1	2,346	0.04%
2024/07/05	2.5	60.70	4	61.18	60.10	-1.5	2,357	-0.06%
2024/07/04	18.9	62.65	12	62.10	61.50	6.9	2,314	0.30%
2024/07/03	0	0.00	2.9	69.55	69.30	-2.9	2,215	-0.13%
2024/07/02	6	69.32	0	0.00	69.10	6	2,163	0.28%
2024/07/01	2	70.05	3	70.03	69.90	-1	2,156	-0.05%
2024/06/28	2	69.45	0	0.00	68.90	2	2,130	0.09%
2024/06/27	7	70.03	0	0.00	69.60	7	2,121	0.33%
2024/06/26	3	71.80	4.2	72.14	71.40	-1.2	2,109	-0.06%
2024/06/25	3	70.73	2	70.80	71.00	1	2,094	0.05%
2024/06/24	0	0.00	2	71.30	70.60	-2	2,090	-0.10%
2024/06/20	1	70.00	0	0.00	69.90	1	2,113	0.05%
2024/06/18	3	68.67	0	0.00	69.20	3	2,168	0.14%
2024/06/17	4	68.09	0	0.00	68.40	4	2,223	0.18%
2024/06/14	1.2	68.55	0	0.00	68.40	1.2	2,247	0.05%
2024/06/12	0	0.00	1	68.30	68.90	-1	2,245	-0.04%
2024/06/11	1	68.80	0.3	69.06	69.10	0.8	2,245	0.03%
2024/06/07	0.1	70.35	21.7	67.87	68.00	-21.6	2,237	-0.97%
2024/06/06	1.2	71.69	1	73.40	71.50	0.2	2,185	0.01%
2024/06/05	8.6	71.81	5	72.44	71.80	3.6	2,178	0.17%
2024/06/04	5.1	70.16	9	70.20	70.60	-3.9	2,161	-0.18%
2024/06/03	2.5	68.96	1	68.70	69.20	1.5	2,207	0.07%
2024/05/31	0	0.00	1	67.70	68.00	-1	2,431	-0.04%
2024/05/29	1	68.50	1	68.60	68.50	0	2,779	0.00%
2024/05/23	15	67.40	2	67.80	67.20	13	2,822	0.46%
2024/05/22	1	68.10	1	68.00	67.90	0	2,811	0.00%
2024/05/17	2	66.95	0	0.00	67.10	2	2,777	0.07%
2024/05/16	1	67.40	1	67.50	67.30	0	2,764	0.00%
2024/05/15	4	67.20	0	0.00	66.80	4	2,766	0.14%
2024/05/10	1	66.80	0	0.00	67.40	1	2,717	0.04%
2024/05/09	3	69.80	2	69.45	67.90	1	2,676	0.04%
2024/05/08	2	71.00	1	70.80	70.80	1	2,634	0.04%
2024/05/07	8	70.59	20.1	71.37	71.80	-12.1	2,569	-0.47%
2024/05/06	1	67.80	4	67.85	67.80	-3	2,411	-0.12%
2024/05/03	0.2	66.89	6.6	67.43	67.70	-6.4	2,353	-0.27%
2024/05/02	0	0.00	2	63.40	63.80	-2	2,237	-0.09%
2024/04/29	2	62.60	0	62.50	62.70	2	2,222	0.09%
2024/04/24	0	0.00	5	61.40	61.70	-5	2,209	-0.23%
2024/04/23	0	0.00	2	60.60	61.30	-2	2,215	-0.09%
2024/04/22	0.1	60.00	0.2	60.00	59.80	-0.1	2,211	0.00%
2024/04/19	0.6	60.08	0	0.00	60.40	0.6	2,206	0.02%
2024/04/16	13.4	60.25	11	60.10	60.10	2.4	2,196	0.11%
2024/04/15	1.2	61.43	0	0.00	61.50	1.2	2,183	0.05%
2024/04/11	3.7	61.72	0	0.00	61.50	3.7	2,301	0.16%
2024/04/10	0.2	62.24	0	0.00	62.60	0.2	2,301	0.01%
2024/04/09	2.2	62.05	0	0.00	62.10	2.2	2,312	0.09%
2024/04/08	2	63.30	0	0.00	63.50	2	2,321	0.09%
2024/04/03	0.2	63.72	0	0.00	63.60	0.2	2,345	0.01%
2024/04/01	1	62.70	0	0.00	62.90	1	2,322	0.04%
2024/03/29	2	62.15	1	62.20	62.30	1	2,319	0.04%
2024/03/28	0	0.00	0	63.50	62.30	0	2,320	0.00%
2024/03/27	0	0.00	1	62.50	63.00	-1	2,317	-0.04%
2024/03/26	2	62.25	0	0.00	61.90	2	2,323	0.09%
2024/03/25	2	63.19	0	0.00	62.80	2	2,309	0.09%
2024/03/22	0	0.00	1	64.20	64.30	-1	2,308	-0.04%
2024/03/21	1	62.40	3	63.63	64.10	-2	2,289	-0.09%
2024/03/20	1	63.00	1	62.90	62.40	0	2,288	0.00%
2024/03/14	2	60.35	0	0.00	60.60	2	2,225	0.09%
2024/03/13	5	60.90	0.1	60.81	60.70	5	2,220	0.22%
2024/03/12	0.1	59.80	0	0.00	60.50	0.1	2,229	0.00%
2024/03/11	0	59.90	1	59.70	59.60	-1	2,243	-0.04%
2024/03/08	1	60.38	1	59.80	60.00	0	2,235	0.00%
2024/03/07	0	61.30	3.4	61.20	61.00	-3.3	2,216	-0.15%
2024/03/06	1.1	61.09	8	60.10	61.70	-6.9	2,159	-0.32%
2024/03/05	3	58.73	2.1	61.40	61.40	0.9	1,963	0.05%
2024/02/23	0	0.00	1	52.60	52.00	-1	1,651	-0.06%
2024/02/21	1	52.50	5	52.70	52.50	-4	1,686	-0.24%
2024/02/20	0.1	52.50	0	0.00	52.50	0.1	1,739	0.01%
2024/01/25	3	51.80	1	51.60	51.50	2	2,513	0.08%
2024/01/23	0	0.00	2	52.50	52.40	-2	2,498	-0.08%
2024/01/17	0	0.00	5	52.30	51.90	-5	2,471	-0.20%
2024/01/15	1	52.20	3	52.10	52.20	-2	2,445	-0.08%
2024/01/10	1	52.00	0	0.00	51.90	1	2,433	0.04%
2024/01/09	0	0.00	0.2	52.30	52.10	-0.2	2,421	-0.01%
2024/01/08	3	53.30	9	53.17	52.60	-6	2,408	-0.25%
2024/01/05	0	0.00	4	55.60	54.90	-4	2,360	-0.17%
2024/01/04	0	0.00	2	54.00	53.50	-2	2,267	-0.09%
2024/01/03	0	0.00	6	55.48	55.30	-6	2,241	-0.27%
2024/01/02	1	55.40	4	55.10	55.60	-3	2,210	-0.14%
2023/12/29	0	54.30	4	53.65	54.20	-4	2,162	-0.18%
2023/12/27	1	52.20	3	52.60	52.20	-2	2,101	-0.10%
2023/12/26	10	52.30	0	0.00	52.20	10	2,092	0.48%
2023/12/25	5	52.02	2	51.90	51.80	3	2,082	0.14%
2023/12/22	9	52.71	0	0.00	52.50	9	2,066	0.44%
2023/12/20	2	53.40	0	0.00	53.70	2	2,025	0.10%
2023/12/19	7	53.64	0	0.00	53.00	7	2,003	0.35%
2023/12/18	4	55.15	0.2	55.00	54.40	3.8	1,960	0.19%
2023/12/15	7	56.40	4	56.28	56.10	3	1,931	0.16%
2023/12/14	2	56.40	0	0.00	56.70	2	1,889	0.11%
2023/12/13	1	55.80	2	55.70	55.80	-1	1,859	-0.05%
2023/12/12	0	0.00	2	55.40	55.30	-2	1,830	-0.11%
2023/12/08	0	0.00	2	54.90	54.80	-2	1,799	-0.11%
2023/12/07	4	54.40	40	54.95	54.50	-36	1,785	-2.02%
2023/12/04	1	54.80	2	55.00	55.00	-1	1,687	-0.06%
2023/11/30	2	52.40	2	53.40	52.70	0	1,593	0.00%
2023/11/29	0	0.00	3	52.20	52.30	-3	1,534	-0.20%
2023/11/28	0	0.00	12	52.00	52.10	-12	1,527	-0.79%
2023/11/27	5	51.30	1	51.10	50.90	4	1,508	0.27%
2023/11/22	1	52.30	0	0.00	52.60	1	1,452	0.07%
2023/11/20	0.1	50.97	1	50.60	51.20	-0.9	1,361	-0.06%
2023/11/17	1	51.60	1	51.50	51.60	0	1,329	0.00%
2023/11/15	0	0.00	12	50.78	50.60	-12	1,249	-0.96%
2023/11/14	2	50.90	9	50.40	50.20	-7	1,211	-0.58%
2023/11/13	8	50.76	2	51.25	51.00	6	1,175	0.51%
2023/11/10	0	0.00	7	50.84	51.40	-7	1,116	-0.63%
2023/11/09	11	50.78	3	51.00	50.90	8	1,063	0.75%
2023/11/08	0	0.00	4	49.65	50.00	-4	974	-0.41%
2023/11/07	2	49.05	2	49.85	49.85	0	936	0.00%
2023/11/06	12	49.98	19	49.94	49.70	-7	881	-0.79%
2023/11/03	23	48.67	6	48.73	48.85	17	661	2.57%
2023/10/18	0	42.85	0	0.00	44.00	0	481	0.00%
2023/10/04	5	42.90	0	0.00	43.10	5	583	0.86%
2023/09/07	0	0.00	1	43.80	43.65	-1	794	-0.13%
2023/08/22	2	42.50	0	0.00	42.20	2	870	0.23%
2023/08/18	1	41.95	0	0.00	42.00	1	879	0.11%
2023/08/11	2	42.10	0	0.00	41.75	2	940	0.21%
2023/08/07	1	42.80	0	0.00	42.80	1	946	0.11%
2023/07/24	3	44.57	0	0.00	44.30	3	882	0.34%
2023/07/18	0	0.00	8.2	45.89	45.50	-8.2	881	-0.93%
2023/07/11	0	0.00	7	43.77	43.50	-7	840	-0.83%
2023/07/10	7	46.41	0	0.00	46.00	7	821	0.85%
2023/07/04	4	47.05	0	0.00	47.60	4	820	0.49%
2023/07/03	2	46.00	0	0.00	46.85	2	818	0.24%
2023/06/08	1	47.10	0	0.00	46.70	1	775	0.13%
2023/05/24	0	0.00	2	46.90	46.85	-2	918	-0.22%
2023/05/23	0	0.00	15	46.48	46.90	-15	912	-1.64%
2023/05/22	0	0.00	10	46.25	46.30	-10	898	-1.11%
2023/05/19	0	0.00	2	45.70	45.55	-2	883	-0.23%
2023/05/18	0	0.00	5	45.60	45.50	-5	872	-0.57%
2023/05/17	0	0.00	31	45.37	45.40	-31	864	-3.59%
2023/05/16	0	0.00	6	45.15	45.10	-6	855	-0.70%
2023/05/05	0.1	44.55	0	0.00	44.20	0.1	928	0.01%
2023/05/02	0	0.00	0.3	44.30	44.40	-0.3	931	-0.03%
2023/04/13	0	0.00	1	45.00	44.55	-1	879	-0.11%
2023/03/31	1	44.10	0	0.00	44.10	1	763	0.13%
2023/03/28	0	0.00	1	44.00	43.65	-1	763	-0.13%
2023/03/23	1	44.35	0	0.00	44.20	1	757	0.13%
2023/03/15	0	0.00	2	43.75	43.25	-2	745	-0.27%
2023/03/14	1	43.55	0	0.00	43.50	1	740	0.14%
2023/03/13	5	43.63	0	0.00	43.60	5	738	0.68%
2023/03/08	3	43.85	15	43.86	44.70	-12	671	-1.79%
2023/03/07	3	41.80	1	41.75	41.75	2	548	0.36%
2023/02/24	0	0.00	2	41.10	41.30	-2	548	-0.36%
2023/02/20	6	41.23	0	0.00	41.25	6	543	1.10%
2023/02/14	0	0.00	4	40.40	40.40	-4	544	-0.73%
2023/02/09	0	0.00	8	41.75	41.55	-8	511	-1.57%
2023/02/07	0	0.00	7	40.22	40.20	-7	473	-1.48%
2023/02/06	11	40.23	4	40.90	40.10	7	466	1.50%
2023/02/03	4	40.20	0	0.00	40.45	4	457	0.87%
2023/02/01	0	0.00	1	39.70	39.60	-1	437	-0.23%
2023/01/31	0	0.00	1	39.50	39.40	-1	436	-0.23%
2023/01/30	0	0.00	1	39.45	39.30	-1	431	-0.23%
2023/01/16	0	0.00	1	38.85	38.65	-1	423	-0.24%
2023/01/09	0	0.00	2	38.48	38.50	-2	433	-0.46%
2022/12/29	17	37.33	0	0.00	37.70	17	476	3.57%
2022/12/16	1	38.30	0	0.00	38.05	1	481	0.21%
2022/12/12	1	38.55	0	0.00	38.75	1	477	0.21%
2022/12/07	4	38.91	1	39.25	38.70	3	494	0.61%
2022/12/06	0	0.00	9	39.95	39.50	-9	491	-1.83%
2022/12/01	0	0.00	1	40.55	40.50	-1	484	-0.21%
2022/11/29	1	40.55	0	0.00	40.20	1	475	0.21%
2022/11/25	0	0.00	1	39.35	39.15	-1	427	-0.23%
2022/11/07	0	0.00	1	38.65	38.60	-1	442	-0.23%
2022/11/02	9	38.75	0	0.00	38.90	9	479	1.88%
2022/10/20	1	37.30	0	0.00	37.15	1	528	0.19%
2022/10/18	0	0.00	1	37.70	38.00	-1	518	-0.19%
2022/10/17	1	36.35	0	0.00	37.50	1	522	0.19%
2022/10/13	1	36.75	0	0.00	36.45	1	523	0.19%
2022/10/12	4	37.83	0	0.00	37.90	4	523	0.76%
2022/10/11	1	38.70	0	0.00	38.25	1	519	0.19%
2022/09/26	1	40.15	0	0.00	39.55	1	620	0.16%
2022/09/22	1	41.20	1	41.15	41.50	0	660	0.00%
2022/09/21	0	0.00	1	42.30	41.80	-1	663	-0.15%
2022/09/16	0	0.00	3	42.50	42.35	-3	676	-0.44%
2022/09/15	0	0.00	1	43.00	42.75	-1	683	-0.15%
2022/09/12	0	41.80	0	0.00	41.45	0	684	0.00%
2022/09/06	1	39.90	0	0.00	39.80	1	692	0.14%
2022/08/24	1	41.00	0	0.00	41.00	1	707	0.14%
2022/08/19	4.3	42.00	0	0.00	41.80	4.3	706	0.60%
2022/08/18	0.2	41.20	0	0.00	41.15	0.2	705	0.03%
2022/08/11	0	0.00	2	41.80	41.75	-2	725	-0.28%
2022/07/26	2	39.10	0	0.00	39.10	2	894	0.22%
2022/07/22	0	0.00	1	39.65	39.70	-1	914	-0.11%
2022/07/20	0	0.00	2	39.20	39.10	-2	947	-0.21%
2022/07/05	1	39.15	0	0.00	39.80	1	1,100	0.09%
2022/07/01	2	39.00	0	0.00	38.80	2	1,108	0.18%
2022/06/28	0	0.00	2	42.30	42.00	-2	1,115	-0.18%
2022/06/24	0	0.00	0.4	42.00	42.00	-0.4	1,170	-0.03%
2022/06/23	1.4	41.14	1	41.20	41.65	0.4	1,176	0.03%
2022/06/17	1	41.60	0	0.00	41.65	1	1,221	0.08%
2022/06/14	1	42.20	0	0.00	42.40	1	1,324	0.08%
2022/06/13	2	42.88	0	0.00	42.65	2	1,365	0.15%
2022/06/06	0	0.00	1	43.90	43.90	-1	1,667	-0.06%
2022/05/31	1	43.65	0	0.00	43.75	1	1,776	0.06%
2022/05/23	1	43.05	0	0.00	43.00	1	1,791	0.06%
2022/05/18	0	0.00	1	43.15	42.90	-1	1,785	-0.06%
2022/05/13	2	42.48	0	0.00	42.30	2	1,779	0.11%
2022/05/12	0	0.00	1	41.55	41.20	-1	1,785	-0.06%
2022/05/11	1	42.90	0	0.00	42.50	1	1,782	0.06%
2022/05/10	1	42.95	1	43.30	43.40	0	1,764	0.00%
2022/05/09	2	44.10	1	42.95	43.00	1	1,758	0.06%
2022/05/06	6	45.08	0	0.00	45.20	6	1,721	0.35%
2022/05/05	6	45.81	0	0.00	45.75	6	1,706	0.35%
2022/05/04	21	46.18	1	46.05	45.80	20	1,685	1.19%
2022/04/28	5	47.60	0	0.00	47.25	5	1,654	0.30%
2022/04/27	17	46.98	0	0.00	46.95	17	1,650	1.03%
2022/04/25	1	48.15	0	0.00	48.20	1	1,627	0.06%
2022/04/22	2	49.98	5	50.10	49.95	-3	1,607	-0.19%
2022/04/21	0	0.00	0.3	50.50	50.40	-0.3	1,612	-0.02%
2022/04/20	0	0.00	3	50.13	50.40	-3	1,577	-0.19%
2022/04/19	0	0.00	1.2	49.52	49.65	-1.2	1,530	-0.08%
2022/04/18	1	48.15	0	0.00	48.40	1	1,519	0.07%
2022/04/14	2	49.10	3	49.10	48.90	-1	1,554	-0.06%
2022/04/13	0	48.55	0	0.00	48.55	0	1,568	0.00%
2022/04/08	2	48.05	0	0.00	48.20	2	1,658	0.12%
2022/04/07	0	0.00	2	48.50	47.90	-2	1,710	-0.12%
2022/04/01	0	0.00	1	49.70	49.35	-1	1,886	-0.05%
2022/03/31	1	50.00	0	0.00	49.70	1	1,917	0.05%
2022/03/30	2	49.48	1	49.75	50.20	1	1,983	0.05%
2022/03/28	4	48.46	1	49.00	49.10	3	1,958	0.15%
2022/03/25	0	0.00	1	49.40	49.25	-1	1,967	-0.05%
2022/03/24	2	49.60	41	49.53	49.50	-39	1,976	-1.97%
2022/03/23	1	49.45	0	0.00	49.15	1	2,025	0.05%
2022/03/18	26	48.58	1	49.65	48.40	25	2,142	1.17%
2022/03/17	16	49.38	0	0.00	49.35	16	2,134	0.75%
2022/03/16	11	49.44	12	49.66	49.50	-1	2,147	-0.05%
2022/03/15	1	49.05	0	0.00	49.00	1	2,170	0.05%
2022/03/14	1	49.70	22	49.36	49.35	-21	2,218	-0.95%
2022/03/11	17	48.53	0	0.00	48.40	17	2,244	0.76%
2022/03/10	0	48.65	1	48.55	48.35	-1	2,323	-0.04%
2022/03/09	25	48.69	17	47.89	48.30	8	2,435	0.33%
2022/03/08	5	45.10	0	0.00	44.70	5	2,688	0.19%
2022/03/07	12	46.29	8	45.93	46.00	4	2,710	0.15%
2022/03/04	5.6	48.16	4	48.10	47.60	1.6	2,750	0.06%
2022/03/03	0.4	46.70	1	46.75	46.70	-0.6	2,736	-0.02%
2022/03/01	0	46.20	0	0.00	46.40	0	2,866	0.00%
2022/02/24	2	45.85	0	0.00	45.50	2	3,275	0.06%
2022/02/23	1	46.65	0	0.00	46.90	1	3,369	0.03%
2022/02/11	1.2	47.56	0	0.00	47.50	1.2	3,426	0.04%
2022/02/09	2	46.73	0	0.00	46.90	2	3,423	0.06%
2022/01/24	1	44.90	1	45.30	45.70	0	3,491	0.00%
2022/01/19	0.1	47.25	0	0.00	46.95	0.1	3,469	0.00%
2022/01/14	3	46.35	0	0.00	46.35	3	3,450	0.09%
2022/01/12	0	0.00	2	46.70	46.80	-2	3,438	-0.06%
2022/01/10	0.1	47.90	0	0.00	48.05	0.1	3,397	0.00%
2022/01/07	3	47.45	0	0.00	47.30	3	3,382	0.09%
2022/01/06	2	48.70	0	0.00	48.15	2	3,342	0.06%
2022/01/05	10	49.30	0	0.00	48.85	10	3,313	0.30%
2022/01/04	0	0.00	5	49.55	49.35	-5	3,280	-0.15%
2022/01/03	3	49.68	0	0.00	49.50	3	3,252	0.09%
2021/12/30	0	0.00	1	50.70	50.70	-1	3,209	-0.03%
2021/12/29	11	50.26	11	50.90	51.00	0	3,153	0.00%
2021/12/28	0	0.00	1	49.50	49.35	-1	2,973	-0.03%
2021/12/27	2	49.48	1	49.45	49.55	1	2,955	0.03%
2021/12/24	0	0.00	1	49.25	49.35	-1	2,929	-0.03%
2021/12/22	1	48.50	2	48.60	48.50	-1	2,834	-0.04%
2021/12/20	0	0.00	1	49.20	48.50	-1	2,804	-0.04%
2021/12/17	1.1	48.73	0	0.00	48.80	1.1	2,782	0.04%
2021/12/16	1.1	49.53	4.1	49.66	49.85	-3	2,709	-0.11%
2021/12/15	0	0.00	1	48.30	48.20	-1	2,603	-0.04%
2021/12/14	0.2	48.85	0	0.00	48.55	0.2	2,577	0.01%
2021/12/10	1	48.95	0	0.00	49.15	1	2,501	0.04%
2021/12/09	0.6	48.52	13	48.22	48.30	-12.4	2,450	-0.51%
2021/12/08	13	49.32	7	49.15	49.00	6	2,383	0.25%
2021/12/07	12.5	49.97	7	49.79	49.65	5.5	2,295	0.24%
2021/12/06	1.3	49.48	6	49.47	49.20	-4.7	2,207	-0.21%
2021/12/03	8.1	49.19	1	49.60	49.60	7.1	2,123	0.33%
2021/12/02	12.1	49.08	15	48.77	48.65	-2.9	1,971	-0.15%
2021/12/01	2	46.99	5	47.10	47.15	-3	1,611	-0.18%
2021/11/29	0	0.00	3	44.73	45.80	-3	1,559	-0.19%
2021/11/26	2	46.78	1	46.60	46.15	1	1,518	0.07%
2021/11/25	3	46.10	1	46.10	46.10	2	1,469	0.14%
2021/11/24	6	46.45	2	46.00	46.00	4	1,473	0.27%
2021/11/23	16	46.70	7	46.79	47.05	9	1,332	0.68%
2021/11/22	1	45.50	3	44.38	45.45	-2	1,066	-0.19%
2021/11/19	0.4	43.35	0	0.00	42.90	0.4	1,024	0.04%
2021/11/18	1	43.00	0	0.00	43.25	1	1,022	0.10%
2021/11/16	7	42.89	0	0.00	42.55	7	1,058	0.66%
2021/11/15	0.6	43.26	0	0.00	42.80	0.6	1,077	0.06%
2021/11/12	0.8	43.00	1	43.00	43.00	-0.2	1,104	-0.02%
2021/11/11	1.6	43.44	2	43.35	43.05	-0.4	1,115	-0.04%
2021/11/10	1.6	43.73	0	0.00	43.80	1.6	1,119	0.14%
2021/11/09	20	43.47	0	0.00	43.40	20	1,114	1.79%
2021/11/08	10	43.50	0	0.00	43.50	10	1,120	0.89%
2021/11/03	2	43.35	0	0.00	43.50	2	1,206	0.17%
2021/10/15	0	0.00	1	40.20	40.30	-1	1,384	-0.07%
2021/10/04	0	40.00	2	39.40	39.20	-2	1,746	-0.11%
2021/09/30	0	0.00	2	41.40	41.40	-2	1,778	-0.11%
2021/09/15	0	0.00	1	42.55	42.55	-1	2,016	-0.05%
2021/09/09	2	42.75	0	0.00	42.95	2	2,057	0.10%
2021/09/07	2	44.25	0	0.00	44.10	2	2,073	0.10%
2021/09/02	0	0.00	2	44.73	44.75	-2	2,191	-0.09%
2021/08/30	1	44.10	1	43.85	43.90	0	2,128	0.00%
2021/08/26	1	42.20	5	42.50	42.60	-4	2,102	-0.19%
2021/08/24	0	0.00	2	41.35	41.35	-2	2,072	-0.10%
2021/08/18	2	43.80	0	0.00	44.00	2	2,101	0.10%
2021/08/16	0	0.00	1	44.10	44.05	-1	2,086	-0.05%
2021/08/11	0	0.00	6	46.35	45.80	-6	2,099	-0.29%
2021/08/10	1	47.80	1	47.05	46.75	0	2,098	0.00%
2021/08/06	1	47.55	0	0.00	47.30	1	2,126	0.05%
2021/08/05	0	0.00	1	47.65	47.85	-1	2,189	-0.05%
2021/08/04	0	0.00	1	47.20	47.50	-1	2,263	-0.04%
2021/08/03	1	47.15	1	47.20	47.20	0	2,321	0.00%
2021/08/02	0	0.00	3	47.37	47.50	-3	2,448	-0.12%
2021/07/28	1	46.00	0	0.00	46.50	1	2,525	0.04%
2021/07/27	0	0.00	1	47.75	46.90	-1	2,579	-0.04%
2021/07/26	1	47.50	0	0.00	47.70	1	2,606	0.04%
2021/07/22	0	0.00	1	47.80	47.30	-1	2,730	-0.04%
2021/07/21	1	46.70	0	0.00	46.95	1	2,826	0.04%
2021/07/20	3.1	47.28	1	46.70	46.95	2.1	2,865	0.07%
2021/07/19	3	48.40	4	47.73	48.10	-1	2,857	-0.03%
2021/07/16	0.9	47.20	1	48.00	48.00	-0.1	2,843	-0.01%
2021/07/14	0	0.00	2	46.30	46.15	-2	2,928	-0.07%
2021/07/13	3	46.48	0	0.00	46.10	3	2,951	0.10%
2021/07/09	1	46.05	0	0.00	45.90	1	2,922	0.03%
2021/07/08	0	0.00	10	46.10	46.20	-10	2,960	-0.34%
2021/07/07	1	46.30	3	46.27	46.10	-2	3,009	-0.07%
2021/07/06	1	46.05	2	46.20	45.80	-1	3,018	-0.03%
2021/06/29	1	45.25	2	45.38	45.10	-1	3,161	-0.03%
2021/06/28	13	44.96	4	45.35	45.90	9	3,144	0.29%
2021/06/25	2	44.10	0	0.00	43.70	2	3,085	0.06%
2021/06/24	14	43.50	0	0.00	43.65	14	3,118	0.45%
2021/06/18	2	43.75	0	0.00	43.70	2	3,156	0.06%
2021/06/16	3	43.52	0	0.00	43.35	3	3,179	0.09%
2021/06/15	1	44.00	2	44.03	44.00	-1	3,204	-0.03%
2021/06/11	2	44.18	4.1	44.12	44.50	-2.1	3,218	-0.07%
2021/06/10	1	44.45	5	43.30	44.45	-4	3,320	-0.12%
2021/06/08	1	42.15	0	0.00	42.25	1	3,348	0.03%
2021/06/04	5	42.30	0.1	42.75	42.40	5	3,539	0.14%
2021/06/03	2	42.90	2	42.80	42.80	0	3,562	0.00%
2021/06/01	1	43.25	0	0.00	43.25	1	3,571	0.03%
2021/05/31	1	42.50	2	42.88	42.65	-1	3,606	-0.03%
2021/05/26	0.1	42.30	1	42.25	42.25	-0.9	3,627	-0.02%
2021/05/25	1	42.50	0	0.00	42.25	1	3,663	0.03%
2021/05/21	2	41.33	1	41.70	41.40	1	3,762	0.03%
2021/05/20	0.1	41.45	0	0.00	40.70	0.1	3,804	0.00%
2021/05/19	0	0.00	2	41.15	41.50	-2	3,820	-0.05%
2021/05/17	2	40.15	3	38.80	38.40	-1	3,824	-0.03%
2021/05/14	0	41.60	0	0.00	41.40	0	3,785	0.00%
2021/05/13	2	41.23	1	41.25	41.70	1	3,741	0.03%
2021/05/12	0	42.90	0	0.00	43.05	0	3,675	0.00%
2021/05/11	2	47.65	4	47.78	46.65	-2	3,625	-0.06%
2021/05/10	5	49.39	1	49.65	49.05	4	3,578	0.11%
2021/05/07	2	48.45	1	48.80	49.00	1	3,456	0.03%
2021/05/06	0	0.00	1	47.30	46.20	-1	3,403	-0.03%
2021/05/04	2	46.25	3	47.18	47.00	-1	3,393	-0.03%
2021/05/03	1.3	50.44	11	49.69	49.40	-9.7	3,329	-0.29%
2021/04/29	0	0.00	10	51.52	51.20	-10	3,286	-0.30%
2021/04/28	4.8	52.01	2	52.00	52.40	2.8	3,255	0.09%
2021/04/27	3	52.10	5.9	51.63	52.10	-2.9	3,221	-0.09%
2021/04/26	1.5	51.15	2	50.95	51.20	-0.5	3,112	-0.01%
2021/04/23	5	49.15	0	0.00	49.50	5	3,069	0.16%
2021/04/22	4	49.60	0	0.00	49.00	4	3,058	0.13%
2021/04/21	2	50.30	8.1	51.35	51.00	-6.1	3,010	-0.20%
2021/04/20	2.3	50.11	3	49.97	50.50	-0.7	2,962	-0.02%
2021/04/19	0	0.00	15	48.74	49.15	-15	2,948	-0.51%
2021/04/16	2.8	48.31	1	48.00	48.25	1.8	2,934	0.06%
2021/04/15	1	47.40	0	0.00	47.40	1	2,928	0.03%
2021/04/14	4	47.26	0	47.10	47.30	4	2,945	0.13%
2021/04/13	111	49.60	112	48.77	48.00	-1	2,958	-0.03%	大買/大賣/
2021/04/12	1.2	48.91	1	48.60	48.70	0.2	2,932	0.01%
2021/04/09	3	48.03	3.4	48.12	48.00	-0.4	2,896	-0.02%
2021/04/08	3	49.22	0	0.00	49.20	3	2,818	0.11%
2021/04/07	2	47.30	5	47.30	47.30	-3	2,724	-0.11%
2021/04/06	1.5	47.34	1	47.40	47.40	0.5	2,722	0.02%
2021/04/01	2	47.30	1	47.30	47.40	1	2,711	0.04%
2021/03/31	15	47.53	0	0.00	47.40	15	2,711	0.55%
2021/03/30	1	47.45	2	47.63	47.65	-1	2,710	-0.04%
2021/03/29	0	0.00	1	47.70	47.55	-1	2,695	-0.04%
2021/03/23	0	46.30	1	46.40	46.30	-1	2,685	-0.04%
2021/03/22	1	47.05	0	0.00	47.00	1	2,676	0.04%
2021/03/18	0	0.00	2	47.85	47.45	-2	2,684	-0.07%
2021/03/17	4	47.60	1	47.45	47.45	3	2,696	0.11%
2021/03/16	3	47.38	1	48.30	47.55	2	2,723	0.07%
2021/03/15	2	45.80	2	45.75	46.10	0	2,615	0.00%
2021/03/12	1	46.00	0	0.00	46.05	1	2,647	0.04%
2021/03/11	1	47.42	2	46.70	46.65	-1	2,776	-0.03%
2021/03/10	4.1	46.15	2	47.05	47.40	2.1	2,775	0.07%
2021/03/08	0	0.00	2	46.00	45.40	-2	2,724	-0.07%
2021/03/04	0	45.57	0	0.00	45.35	0	2,773	0.00%
2021/03/03	1	45.60	14	45.08	45.70	-13	2,737	-0.47%
2021/03/02	0	0.00	3	45.33	45.30	-3	2,723	-0.11%
2021/02/26	0	0.00	8	45.06	45.25	-8	2,714	-0.29%
2021/02/25	0	0.00	2	44.98	45.05	-2	2,762	-0.07%
2021/02/24	2	45.20	5	44.76	44.55	-3	2,748	-0.11%
2021/02/23	2	45.13	4	44.81	44.90	-2	2,747	-0.07%
2021/02/22	3	44.37	1	44.25	44.15	2	2,748	0.07%
2021/02/19	3	43.57	3	43.03	43.55	0	2,722	0.00%
2021/02/18	0	0.00	4	42.74	42.60	-4	2,709	-0.15%
2021/02/17	1	42.05	1	42.25	42.20	0	2,696	0.00%
2021/02/02	0	0.00	4	41.30	41.00	-4	2,880	-0.14%
2021/02/01	4	40.00	9	40.12	40.55	-5	2,985	-0.17%
2021/01/28	0	0.00	3	41.70	41.80	-3	3,058	-0.10%
2021/01/27	0	0.00	3	41.88	41.85	-3	3,066	-0.10%
2021/01/26	4	42.36	0	0.00	41.65	4	3,121	0.13%
2021/01/25	5	41.89	6	41.78	42.00	-1	3,093	-0.03%
2021/01/21	5	40.85	4	40.65	41.15	1	3,093	0.03%
2021/01/19	1	43.30	1	43.40	43.05	0	3,055	0.00%
2021/01/15	1	44.35	2	44.40	44.10	-1	3,052	-0.03%
2021/01/14	20	45.14	0	0.00	44.95	20	3,040	0.66%
2021/01/13	2	44.55	0	0.00	44.50	2	2,993	0.07%
2021/01/12	6	44.89	3	45.12	44.25	3	2,974	0.10%
2021/01/11	1	44.00	1	43.95	44.80	0	2,933	0.00%
2021/01/08	1	44.15	1	43.75	43.75	0	2,910	0.00%
2021/01/07	2	43.78	3	44.02	44.05	-1	2,898	-0.03%
2021/01/06	1	44.60	3	43.95	43.55	-2	2,879	-0.07%
2021/01/04	1	43.35	0	0.00	43.60	1	2,789	0.04%
2020/12/25	1	43.30	0	0.00	43.00	1	2,737	0.04%
2020/12/23	0	0.00	1	41.95	42.55	-1	2,714	-0.04%
2020/12/22	2	42.85	1	42.10	42.10	1	2,736	0.04%
2020/12/18	4	42.30	0	0.00	42.30	4	2,735	0.15%
2020/12/17	0	0.00	1	42.70	42.85	-1	2,738	-0.04%
2020/12/15	6	44.50	10	43.50	43.15	-4	2,734	-0.15%
2020/12/11	1	43.50	9	44.13	43.75	-8	2,696	-0.30%
2020/12/10	2	44.50	0	0.00	44.70	2	2,658	0.08%
2020/12/09	0	0.00	1	46.25	46.00	-1	2,599	-0.04%
2020/12/08	2	45.88	1	46.20	45.75	1	2,577	0.04%
2020/12/07	4	46.76	7	46.55	46.70	-3	2,543	-0.12%
2020/12/04	0	43.90	6	45.05	45.40	-6	2,382	-0.25%
2020/12/03	1	43.75	1	43.90	43.85	0	2,345	0.00%
2020/12/01	1	43.30	0	0.00	43.80	1	2,532	0.04%
2020/11/27	1	42.50	2	42.50	42.50	-1	2,664	-0.04%
2020/11/25	0	0.00	22	43.13	42.55	-22	2,843	-0.77%
2020/11/24	1	43.55	3	43.80	43.40	-2	2,814	-0.07%
2020/11/23	1	42.95	0	0.00	42.90	1	2,741	0.04%
2020/11/20	0	0.00	12	42.49	42.50	-12	2,711	-0.44%
2020/11/19	1	42.45	0	0.00	42.50	1	2,680	0.04%
2020/11/18	5	42.30	1	42.20	41.95	4	2,605	0.15%
2020/11/17	7	41.81	0	0.00	42.00	7	2,598	0.27%
2020/11/16	2	42.03	0	0.00	41.75	2	2,666	0.07%
2020/11/13	20	41.67	10	41.70	41.75	10	2,744	0.36%
2020/11/12	0	0.00	20	41.73	41.45	-20	2,788	-0.72%
2020/11/11	7	42.22	0	0.00	42.25	7	2,796	0.25%
2020/11/10	2	41.43	2	42.25	42.00	0	2,788	0.00%
2020/11/09	17	42.32	2	41.63	41.70	15	2,744	0.55%
2020/11/06	0	0.00	2	41.40	41.85	-2	2,629	-0.08%
2020/11/05	4	40.60	0	0.00	40.75	4	2,578	0.16%
2020/11/03	2	40.65	6	40.93	40.50	-4	2,676	-0.15%
2020/10/30	8	40.23	7	40.11	39.55	1	2,871	0.03%
2020/10/29	8	39.00	9	39.91	39.95	-1	2,875	-0.03%
2020/10/28	2	39.93	0.2	39.65	39.95	1.9	2,879	0.06%
2020/10/27	0	0.00	1	40.35	40.30	-1	2,864	-0.03%
2020/10/26	0	0.00	9	40.03	40.15	-9	2,841	-0.32%
2020/10/20	0.2	39.35	0	0.00	39.35	0.2	2,899	0.01%
2020/10/15	0	0.00	1	39.10	38.85	-1	2,895	-0.03%
2020/10/14	1	38.80	16	39.00	38.85	-15	2,901	-0.52%
2020/09/29	0	0.00	32	38.00	37.50	-32	3,416	-0.94%
2020/09/25	32	37.00	4	37.50	37.05	28	3,597	0.78%
2020/09/24	17	37.99	1	37.95	37.75	16	3,600	0.44%
2020/09/22	9	38.98	0	0.00	39.00	9	3,622	0.25%
2020/09/17	0	0.00	11	39.70	39.80	-11	3,603	-0.31%
2020/09/16	1	39.95	11	39.63	39.60	-10	3,610	-0.28%
2020/09/15	1	39.85	0	0.00	39.80	1	3,606	0.03%
2020/09/14	1	40.10	0	0.00	39.80	1	3,626	0.03%
2020/09/11	0	0.00	3	40.05	39.15	-3	3,630	-0.08%
2020/09/10	6	40.10	24	40.54	40.15	-18	3,598	-0.50%
2020/09/09	5	39.77	0	0.00	40.35	5	3,577	0.14%
2020/09/08	10	40.20	14	40.63	40.20	-4	3,557	-0.11%
2020/09/07	5	42.08	5	42.04	41.60	0	3,515	0.00%
2020/09/04	20	41.96	12	41.03	42.70	8	3,435	0.23%
2020/09/03	23	42.06	25	41.31	41.90	-2	3,382	-0.06%
2020/09/02	0	0.00	10	39.98	40.05	-10	3,205	-0.31%
2020/09/01	1	40.30	15	39.78	40.30	-14	3,240	-0.43%
2020/08/31	42	40.50	19	40.28	40.45	23	3,253	0.71%
2020/08/27	0	0.00	6	38.55	38.55	-6	3,153	-0.19%
2020/08/26	0	0.00	1	38.65	38.60	-1	3,150	-0.03%
2020/08/25	6	38.79	6	38.95	38.70	0	3,152	0.00%
2020/08/24	4	38.09	0	0.00	38.10	4	3,140	0.13%
2020/08/21	4	38.04	32	38.00	38.15	-28	3,150	-0.89%
2020/08/20	45	37.37	40	39.05	37.30	5	3,144	0.16%
2020/08/19	6	40.15	7	40.21	39.55	-1	3,058	-0.03%
2020/08/18	17	40.00	15	39.94	40.10	2	2,961	0.07%
2020/08/17	11	39.49	1	39.60	39.35	10	2,871	0.35%
2020/08/14	3	38.87	0	0.00	39.15	3	2,826	0.11%
2020/08/13	10	39.75	3	39.52	39.25	7	2,801	0.25%
2020/08/12	3	38.75	2	38.90	38.85	1	2,743	0.04%
2020/08/11	10	39.15	7	39.09	39.15	3	2,715	0.11%
2020/08/10	5	39.18	0	0.00	38.90	5	2,686	0.19%
2020/08/07	11	39.00	1	39.30	39.25	10	2,659	0.38%
2020/08/06	3	38.90	28	39.21	38.70	-25	2,595	-0.96%
2020/08/05	0	0.00	69	37.53	38.15	-69	2,456	-2.81%
2020/08/04	0	0.00	2	36.75	36.50	-2	2,386	-0.08%
2020/08/03	0	0.00	4	36.00	36.10	-4	2,385	-0.17%
2020/07/29	1	34.65	0	0.00	34.65	1	2,419	0.04%
2020/07/28	5	35.00	2	35.00	34.25	3	2,427	0.12%
2020/07/27	32	36.00	1	36.10	35.90	31	2,417	1.28%
2020/07/24	32	37.00	0	0.00	36.65	32	2,409	1.33%
2020/07/22	0	0.00	29	37.60	37.60	-29	2,412	-1.20%
2020/07/17	4	37.63	0	0.00	37.65	4	2,426	0.16%
2020/07/16	12	38.38	29	38.32	38.00	-17	2,412	-0.70%
2020/07/15	4	37.70	1	37.70	37.30	3	2,293	0.13%
2020/07/14	5	38.03	2	38.10	37.65	3	2,279	0.13%
2020/07/13	10	37.93	2	38.00	38.30	8	2,248	0.36%
2020/07/10	4	37.61	1	37.40	37.35	3	2,257	0.13%
2020/07/09	27	38.16	2	38.30	38.00	25	2,233	1.12%
2020/07/08	32	40.24	1	40.25	40.20	31	2,138	1.45%
2020/07/07	17	40.02	1	41.00	40.10	16	2,056	0.78%
2020/07/06	1	40.45	7	39.92	40.35	-6	2,010	-0.30%
2020/07/02	5	38.53	4	39.00	38.95	1	1,972	0.05%
2020/06/30	1	37.90	0	0.00	37.85	1	1,944	0.05%
2020/06/24	0	0.00	1	38.00	38.00	-1	1,931	-0.05%
2020/06/23	1	37.90	0	0.00	37.80	1	1,948	0.05%
2020/06/19	0	0.00	5	38.00	37.70	-5	1,968	-0.25%
2020/06/18	1	37.55	1	37.65	37.65	0	1,963	0.00%
2020/06/15	2	37.35	1	37.00	37.00	1	2,042	0.05%
2020/06/12	6	37.15	0	0.00	37.50	6	2,057	0.29%
2020/06/11	4	38.35	4	38.65	38.20	0	2,092	0.00%
2020/06/10	1	38.95	0	0.00	38.85	1	2,073	0.05%
2020/06/08	9	38.74	2	38.93	38.65	7	2,085	0.34%
2020/06/05	18	38.56	2	38.15	38.80	16	2,038	0.78%
2020/06/04	1	37.60	0	0.00	37.60	1	1,977	0.05%
2020/06/02	0	0.00	1	37.00	36.60	-1	1,958	-0.05%
2020/06/01	0	0.00	2	36.50	36.50	-2	1,950	-0.10%
2020/05/28	2	36.40	0	0.00	36.15	2	1,946	0.10%
2020/05/27	2	36.10	0	0.00	36.15	2	1,940	0.10%
2020/05/25	0	0.00	2	36.10	36.10	-2	1,953	-0.10%
2020/05/21	1	36.75	0	0.00	36.70	1	1,972	0.05%
2020/05/19	0	0.00	1	36.15	36.20	-1	1,974	-0.05%
2020/05/18	0	0.00	1	35.30	35.55	-1	1,979	-0.05%
2020/05/15	2	36.00	0	0.00	35.80	2	2,001	0.10%
2020/05/11	2	37.10	2	37.10	37.25	0	1,964	0.00%
2020/05/08	0	0.00	1	38.15	38.00	-1	1,929	-0.05%
2020/05/06	4	37.25	1.8	37.30	37.30	2.2	1,921	0.11%
2020/05/05	2	37.80	0	0.00	37.50	2	1,920	0.10%
2020/05/04	1.6	37.30	0	0.00	36.50	1.6	1,899	0.08%
2020/04/28	1	37.00	2	36.95	36.90	-1	1,899	-0.05%
2020/04/23	0	0.00	1	36.05	35.85	-1	1,893	-0.05%
2020/04/20	2	35.00	0	0.00	35.25	2	1,879	0.11%
2020/04/15	0	35.35	1	35.00	35.20	-1	1,867	-0.05%
2020/04/14	0	0.00	1	34.30	34.35	-1	1,828	-0.05%
2020/04/08	0	0.00	3	32.67	33.50	-3	2,052	-0.15%
2020/04/07	1	31.10	0	0.00	31.80	1	2,036	0.05%
2020/03/27	1	29.55	0	0.00	29.55	1	2,127	0.05%
2020/03/26	3	29.62	1	29.80	29.80	2	2,147	0.09%
2020/03/25	0	0.00	1	29.85	29.60	-1	2,303	-0.04%
2020/03/24	2	28.53	0	0.00	28.70	2	2,308	0.09%
2020/03/23	3	27.78	1	28.10	27.65	2	2,309	0.09%
2020/03/19	9	26.41	0	0.00	25.90	9	2,334	0.39%
2020/03/17	2	29.15	5	29.00	28.65	-3	2,324	-0.13%
2020/03/16	1	28.50	0	0.00	28.50	1	2,293	0.04%
2020/03/13	1	28.45	4	28.89	29.25	-3	2,295	-0.13%
2020/03/11	2	35.25	0	0.00	35.00	2	2,325	0.09%
2020/03/10	0	0.00	1	35.60	35.55	-1	2,327	-0.04%
2020/03/09	6	36.05	1	36.40	35.90	5	2,368	0.21%
2020/03/06	0	0.00	2	37.43	37.40	-2	2,377	-0.08%
2020/03/05	11	37.65	1	38.00	37.70	10	2,369	0.42%
2020/03/04	1	37.35	0	0.00	37.40	1	2,368	0.04%
2020/03/02	0	0.00	2	37.30	37.40	-2	2,369	-0.08%
2020/02/25	1	39.10	1	38.30	39.40	0	2,350	0.00%
2020/02/21	1	39.10	0	0.00	39.10	1	2,322	0.04%
2020/02/20	1	39.50	0	0.00	39.05	1	2,319	0.04%
2020/02/18	1	38.90	0	0.00	38.95	1	2,309	0.04%
2020/02/06	0	0.00	2	38.30	38.35	-2	2,310	-0.09%
2020/02/05	2	38.50	3	38.12	38.00	-1	2,314	-0.04%
2020/02/04	1	38.60	0	0.00	38.70	1	2,318	0.04%
2020/02/03	2	36.45	0	0.00	37.10	2	2,340	0.09%
2020/01/31	1	38.80	0	0.00	38.50	1	2,324	0.04%
2020/01/30	1	39.65	14	38.65	38.50	-13	2,327	-0.56%
2020/01/20	0	0.00	2	42.60	42.45	-2	2,281	-0.09%
2020/01/15	1	43.05	0	0.00	42.85	1	2,295	0.04%
2020/01/13	1	42.30	0	0.00	42.35	1	2,339	0.04%
2020/01/02	0	0.00	3	43.70	44.05	-3	2,112	-0.14%
2019/12/31	0	0.00	2	44.20	44.05	-2	2,082	-0.10%
2019/12/30	0	0.00	1	44.45	44.65	-1	2,044	-0.05%
2019/12/26	1	43.20	0	0.00	42.75	1	1,943	0.05%
2019/12/23	1	42.30	20	42.66	42.15	-19	2,006	-0.95%
2019/12/20	21	44.79	0	0.00	43.35	21	1,974	1.06%
2019/12/18	0	0.00	2	43.80	43.85	-2	1,777	-0.11%
2019/12/16	0	0.00	2	42.95	43.40	-2	1,719	-0.12%
2019/12/13	0	0.00	1	42.80	42.50	-1	1,681	-0.06%
2019/12/12	0	0.00	1	42.45	42.30	-1	1,649	-0.06%
2019/12/09	1	41.85	0	0.00	41.70	1	1,550	0.06%
2019/12/06	0	0.00	2	41.00	41.65	-2	1,494	-0.13%
2019/12/04	4	40.68	2	40.40	40.40	2	1,471	0.14%
2019/12/02	1	39.60	0	0.00	39.35	1	1,401	0.07%
2019/11/29	2	39.73	0	0.00	39.70	2	1,406	0.14%
2019/11/28	1	40.00	0	0.00	39.80	1	1,418	0.07%
2019/11/27	0	0.00	12	39.88	39.95	-12	1,472	-0.82%
2019/11/26	0	0.00	3	39.70	39.85	-3	1,468	-0.20%
2019/11/25	0	0.00	3	38.95	39.25	-3	1,444	-0.21%
2019/11/22	2	38.73	2	38.85	38.75	0	1,449	0.00%
2019/11/21	5	38.68	0	0.00	38.80	5	1,460	0.34%
2019/11/20	5	39.15	0	0.00	39.15	5	1,460	0.34%
2019/11/14	1	39.00	0	0.00	39.15	1	1,486	0.07%
2019/11/08	3	39.50	0	0.00	39.60	3	1,507	0.20%
2019/11/07	3	39.45	0	0.00	39.50	3	1,522	0.20%
2019/10/31	0	0.00	3	40.70	40.90	-3	1,505	-0.20%
2019/10/29	3	39.95	0	0.00	40.00	3	1,458	0.21%
2019/10/25	0	0.00	3	41.20	41.20	-3	1,472	-0.20%
2019/10/24	1	41.60	0	0.00	41.60	1	1,460	0.07%
2019/10/23	0	0.00	1	41.30	41.00	-1	1,439	-0.07%
2019/10/21	1	40.85	3	41.55	41.35	-2	1,426	-0.14%
2019/10/17	1	39.75	0	0.00	40.15	1	1,341	0.07%
2019/10/14	0	0.00	1	40.20	40.10	-1	1,363	-0.07%
2019/10/09	1	39.80	0	0.00	39.10	1	1,358	0.07%
2019/10/08	2	40.10	0	0.00	40.10	2	1,355	0.15%
2019/10/04	1	39.95	0	0.00	39.80	1	1,377	0.07%
2019/10/03	5	40.02	0	0.00	40.05	5	1,509	0.33%
2019/10/01	0	0.00	6	40.80	40.90	-6	1,644	-0.36%
2019/09/18	0	0.00	5	39.50	39.50	-5	1,726	-0.29%
2019/09/16	5	39.10	5	39.25	39.15	0	1,746	0.00%
2019/09/12	1	39.55	0	0.00	39.55	1	1,802	0.06%
2019/09/09	4	39.50	1	39.75	39.65	3	1,939	0.15%
2019/09/06	3	40.90	0	0.00	40.60	3	1,926	0.16%
2019/09/05	0	0.00	5	42.13	42.05	-5	1,903	-0.26%
2019/09/04	15	41.83	0	0.00	41.85	15	1,947	0.77%
2019/09/02	2	41.60	2	41.90	41.85	0	1,963	0.00%
2019/08/30	3	41.93	3	42.25	41.40	0	1,962	0.00%
2019/08/26	3	40.60	0	0.00	40.50	3	1,925	0.16%
2019/08/21	0	0.00	3	41.60	41.35	-3	1,959	-0.15%
2019/08/20	2	42.05	3	42.00	41.30	-1	1,959	-0.05%
2019/08/19	2	41.35	0	0.00	41.70	2	1,963	0.10%
2019/08/16	1	41.10	2	40.80	41.00	-1	1,981	-0.05%
2019/08/15	1	40.60	0	0.00	40.30	1	1,971	0.05%
2019/08/14	1	41.00	0	0.00	40.85	1	1,973	0.05%
2019/08/08	1	39.20	0	0.00	38.85	1	1,975	0.05%
2019/08/02	4	40.49	1	40.30	40.25	3	2,051	0.15%
2019/08/01	3	41.55	0	0.00	41.30	3	2,063	0.15%
2019/07/30	2	42.60	2	42.95	41.70	0	2,092	0.00%
2019/07/29	1	42.25	0	0.00	42.25	1	2,081	0.05%
2019/07/26	0	0.00	1	42.00	42.25	-1	2,089	-0.05%
2019/07/25	0	0.00	6	41.95	42.00	-6	2,094	-0.29%
2019/07/24	0	0.00	1	42.05	41.55	-1	2,117	-0.05%
2019/07/19	1	40.95	0	0.00	41.00	1	2,238	0.04%
2019/07/18	4	41.25	0	0.00	40.95	4	2,274	0.18%
2019/07/12	4	41.94	0	0.00	41.85	4	2,943	0.14%
2019/07/11	1	42.00	1	42.35	42.05	0	3,046	0.00%
2019/07/10	0	0.00	1	42.00	42.00	-1	3,090	-0.03%
2019/07/09	4	41.95	0	0.00	41.80	4	3,143	0.13%
2019/07/08	1	46.30	1	46.30	46.50	0	3,069	0.00%
2019/07/05	4	46.09	1	46.50	46.00	3	3,050	0.10%
2019/07/04	1	46.15	1	46.20	46.05	0	3,035	0.00%
2019/07/03	1	45.10	3	45.20	44.95	-2	3,051	-0.07%
2019/07/01	0	0.00	1	45.00	45.15	-1	3,094	-0.03%
2019/06/28	1	44.30	0	0.00	44.30	1	3,121	0.03%
2019/06/21	2	44.40	0	0.00	44.20	2	3,702	0.05%
2019/06/20	5	44.90	0	0.00	44.60	5	3,710	0.13%
2019/06/19	2	43.83	0	0.00	43.90	2	3,704	0.05%
2019/06/18	4	43.98	3	44.55	43.90	1	3,689	0.03%
2019/06/17	1	43.20	3	43.55	44.20	-2	3,652	-0.05%
2019/06/14	3	42.45	3	42.75	42.30	0	3,625	0.00%
2019/06/12	1	43.95	1	43.80	43.40	0	3,652	0.00%
2019/06/10	0	0.00	1	42.50	42.60	-1	3,723	-0.03%
2019/06/06	3	41.80	0	0.00	41.75	3	3,746	0.08%
2019/06/05	1	43.15	0	0.00	42.20	1	3,763	0.03%
2019/06/03	1	42.80	2	43.00	42.80	-1	3,876	-0.03%
2019/05/27	1	41.80	0	0.00	41.80	1	4,296	0.02%
2019/05/24	1	42.00	1	41.80	41.75	0	4,340	0.00%
2019/05/23	3	42.07	1	41.85	41.80	2	4,391	0.05%
2019/05/21	2	42.55	1	43.05	43.00	1	4,643	0.02%
2019/05/20	1	42.60	0	0.00	42.20	1	4,785	0.02%
2019/05/17	0	0.00	1	44.15	43.00	-1	4,825	-0.02%
2019/05/14	2	42.58	2	44.18	44.50	0	5,093	0.00%
2019/05/13	2	44.53	0	0.00	44.30	2	5,210	0.04%
2019/05/10	2	46.25	1	46.00	46.40	1	5,309	0.02%
2019/05/09	1	47.00	1	46.40	46.30	0	5,301	0.00%
2019/05/08	1	47.00	7	47.04	47.15	-6	5,339	-0.11%
2019/05/07	1	47.05	4	47.08	46.80	-3	5,398	-0.06%
2019/04/30	1	46.70	0	0.00	47.60	1	5,452	0.02%
2019/04/29	4	47.85	1	47.25	47.00	3	5,443	0.06%
2019/04/26	1	49.50	3	49.50	49.35	-2	5,378	-0.04%
2019/04/24	1	51.50	4	51.35	50.40	-3	5,410	-0.06%
2019/04/23	1	49.80	15	50.81	51.00	-14	5,414	-0.26%
2019/04/22	3	50.47	1	51.00	50.40	2	5,390	0.04%
2019/04/19	2	52.05	0	0.00	51.50	2	5,344	0.04%
2019/04/18	11	52.73	14	54.50	51.90	-3	5,217	-0.06%
2019/04/17	1	52.20	5	51.84	52.10	-4	4,912	-0.08%
2019/04/16	2	51.15	0	0.00	51.20	2	4,821	0.04%
2019/04/15	9	51.97	3	51.87	50.80	6	4,788	0.13%
2019/04/12	11	50.75	3	50.93	51.20	8	4,768	0.17%
2019/04/11	0	0.00	5	51.02	50.50	-5	4,731	-0.11%
2019/04/10	1	50.50	0	0.00	50.80	1	4,659	0.02%
2019/04/08	5	50.46	6	50.30	49.60	-1	4,577	-0.02%
2019/04/03	0	0.00	1	49.30	49.90	-1	4,572	-0.02%
2019/04/02	6	49.23	1	49.20	49.20	5	4,554	0.11%
2019/04/01	15	50.47	7	49.85	49.55	8	4,514	0.18%
2019/03/29	4	51.75	6	51.77	51.00	-2	4,422	-0.05%
2019/03/28	5	50.10	5	50.35	50.20	0	4,217	0.00%
2019/03/27	3	48.43	4	48.40	49.10	-1	4,070	-0.02%
2019/03/26	15	48.18	1	48.05	47.95	14	4,058	0.34%
2019/03/25	1	48.15	0	0.00	47.95	1	4,079	0.02%
2019/03/20	0	0.00	1	48.15	48.15	-1	4,213	-0.02%
2019/03/19	1	47.60	1	47.70	47.70	0	4,255	0.00%
2019/03/18	1	48.40	3	47.80	47.80	-2	4,279	-0.05%
2019/03/15	4	48.66	1	48.30	48.30	3	4,320	0.07%
2019/03/13	2	47.45	8	47.73	47.35	-6	4,420	-0.14%
2019/03/12	1	49.10	3	48.72	48.45	-2	4,427	-0.05%
2019/03/11	2	49.15	0	0.00	48.60	2	4,576	0.04%
2019/03/08	3	49.13	2	49.05	48.95	1	4,900	0.02%
2019/03/07	3	49.33	1	48.90	48.90	2	5,053	0.04%
2019/03/06	3	49.48	4	49.40	49.40	-1	5,198	-0.02%
2019/03/05	4	50.58	4	50.15	49.40	0	5,330	0.00%
2019/03/04	5	49.28	2	49.65	49.95	3	5,322	0.06%
2019/02/27	5	47.38	13	48.14	48.60	-8	5,299	-0.15%
2019/02/26	3	49.10	2	49.20	48.30	1	5,304	0.02%
2019/02/25	2	49.40	0	0.00	49.65	2	5,363	0.04%
2019/02/21	0	0.00	1	49.90	49.65	-1	5,740	-0.02%
2019/02/20	2	49.90	3	49.80	49.45	-1	6,090	-0.02%
2019/02/19	1	47.30	3	48.08	48.20	-2	6,410	-0.03%
2019/02/18	1	47.10	1	47.85	47.00	0	6,365	0.00%
2019/02/15	2	47.05	3	46.95	46.30	-1	6,500	-0.02%
2019/02/14	3	47.27	0	0.00	46.90	3	6,474	0.05%
2019/02/13	70	46.53	79	46.57	47.50	-9	6,440	-0.14%
2019/02/12	3	46.60	4	46.99	46.30	-1	6,335	-0.02%
2019/02/11	16	46.17	5	45.59	46.15	11	6,297	0.17%
2019/01/30	4	43.95	0	0.00	43.90	4	6,298	0.06%
2019/01/28	2	43.85	7	43.83	43.85	-5	6,408	-0.08%
2019/01/25	6	42.90	2	42.98	42.65	4	6,668	0.06%
2019/01/24	3	42.25	4	42.93	42.25	-1	6,838	-0.01%
2019/01/21	1	42.70	0	0.00	42.45	1	7,070	0.01%
2019/01/18	1	41.90	2	41.90	42.05	-1	7,145	-0.01%
2019/01/17	3	41.78	2	42.20	41.45	1	7,253	0.01%
2019/01/16	1	42.25	2	42.30	42.50	-1	7,284	-0.01%
2019/01/15	5	41.89	8	42.04	42.00	-3	7,408	-0.04%
2019/01/14	2	41.15	6	41.38	41.30	-4	7,474	-0.05%
2019/01/11	9	41.26	7	41.40	40.85	2	7,575	0.03%
2019/01/10	3	40.92	1	40.80	40.80	2	7,608	0.03%
2019/01/09	1.1	42.37	7	42.08	41.50	-5.9	7,678	-0.08%
2019/01/08	2	39.05	6	39.58	39.80	-4	7,699	-0.05%
2019/01/07	0	0.00	10	39.10	39.00	-10	7,804	-0.13%
2019/01/03	2	39.00	0	0.00	38.50	2	8,106	0.02%
2019/01/02	2	38.80	1	38.90	38.90	1	8,227	0.01%
2018/12/28	1	39.40	1	39.30	39.25	0	8,464	0.00%
2018/12/27	0	0.00	5	39.86	39.35	-5	8,678	-0.06%
2018/12/26	4	39.00	0	0.00	38.70	4	8,713	0.05%
2018/12/25	1	39.00	0	0.00	39.15	1	8,747	0.01%
2018/12/24	0	0.00	4	39.83	40.00	-4	8,822	-0.05%
2018/12/21	5	38.81	0	0.00	40.10	5	8,977	0.06%
2018/12/18	6	41.57	2	41.30	41.15	4	9,120	0.04%
2018/12/17	1	43.05	2	42.73	42.35	-1	9,208	-0.01%
2018/12/14	0	0.00	1	41.80	43.40	-1	9,231	-0.01%
2018/12/13	2	42.28	0	0.00	42.10	2	9,257	0.02%
2018/12/12	1	42.40	1	42.30	42.15	0	9,320	0.00%
2018/12/11	0	0.00	1	41.45	41.20	-1	9,419	-0.01%
2018/12/10	2	41.00	0	0.00	41.00	2	9,549	0.02%
2018/12/07	2	42.40	1	41.95	42.40	1	9,581	0.01%
2018/12/06	3	41.53	2	41.35	41.35	1	9,661	0.01%
2018/12/05	3	43.97	1	43.95	43.70	2	9,644	0.02%
2018/12/04	9	46.21	35	45.36	45.30	-26	9,765	-0.27%
2018/12/03	5	46.32	16	45.85	46.00	-11	9,903	-0.11%
2018/11/30	4	43.21	5	43.65	42.85	-1	9,702	-0.01%
2018/11/29	47	44.01	13	43.53	42.60	34	9,660	0.35%
2018/11/28	11	42.75	10	43.32	43.35	1	9,822	0.01%
2018/11/27	3	41.58	1	42.70	42.70	2	10,097	0.02%
2018/11/26	1	42.05	1	41.90	41.90	0	10,169	0.00%
2018/11/23	3	42.08	27	40.76	40.95	-24	10,650	-0.23%
2018/11/22	3	43.12	3	43.03	42.20	0	11,237	0.00%
2018/11/21	15	44.07	14	43.21	43.45	1	11,316	0.01%
2018/11/20	1	43.20	15	42.89	42.85	-14	11,248	-0.12%
2018/11/19	8	43.09	2	43.30	43.35	6	11,244	0.05%
2018/11/16	8	41.02	8	41.33	42.45	0	10,913	0.00%
2018/11/15	4	38.43	4	38.58	38.60	0	10,502	0.00%
2018/11/14	38	37.96	13	38.16	38.15	25	10,558	0.24%
2018/11/13	0	0.00	5	35.20	36.30	-5	10,537	-0.05%
2018/11/08	14	39.12	0	0.00	37.60	14	11,142	0.13%
2018/11/06	10	37.73	9	38.17	36.55	1	11,635	0.01%
2018/11/05	6	38.26	6	38.09	38.30	0	11,813	0.00%
2018/11/02	20	38.88	18	40.24	38.50	2	12,206	0.02%
2018/11/01	9	37.08	9	38.19	38.00	0	12,109	0.00%
2018/10/31	8	35.36	10	35.66	35.60	-2	12,270	-0.02%
2018/10/30	3	34.45	3	33.35	33.80	0	12,463	0.00%
2018/10/29	2	34.40	2	34.70	34.90	0	12,819	0.00%
2018/10/26	16	34.59	3	34.87	34.35	13	13,108	0.10%
2018/10/25	17	35.36	14	34.39	34.30	3	13,319	0.02%
2018/10/24	4	37.40	19	37.22	37.20	-15	13,823	-0.11%
2018/10/23	23	37.89	14	38.22	37.20	9	14,375	0.06%
2018/10/22	0	0.00	4	37.06	38.20	-4	14,660	-0.03%
2018/10/19	3	35.88	20	36.28	36.25	-17	14,996	-0.11%
2018/10/18	1	38.20	5	38.25	38.20	-4	15,189	-0.03%
2018/10/17	2	39.80	2	39.40	37.95	0	15,515	0.00%
2018/10/16	4	39.00	0	0.00	38.70	4	15,752	0.03%
2018/10/15	2	38.43	5	38.16	38.10	-3	16,077	-0.02%
2018/10/12	3	36.20	3	37.45	38.00	0	16,424	0.00%
2018/10/11	19	35.78	3	35.98	35.65	16	16,551	0.10%
2018/10/09	1	39.95	1	39.15	39.60	0	16,632	0.00%
2018/10/08	3	38.87	2	39.63	38.70	1	16,608	0.01%
2018/10/05	7	42.11	4	43.33	40.55	3	16,636	0.02%
2018/10/03	2	45.18	0	0.00	44.85	2	16,756	0.01%
2018/10/02	3	46.30	4	46.20	45.45	-1	16,880	-0.01%
2018/10/01	1	45.40	0	0.00	45.50	1	16,997	0.01%
2018/09/28	0	0.00	4	44.45	44.70	-4	17,123	-0.02%
2018/09/27	10	45.98	8	45.92	44.55	2	17,100	0.01%
2018/09/25	2	47.90	2	47.70	47.15	0	17,431	0.00%
2018/09/21	2	47.25	1	46.80	47.45	1	17,599	0.01%
2018/09/20	1	46.90	1	46.10	46.30	0	17,626	0.00%
2018/09/19	2	46.65	1	45.90	45.90	1	17,739	0.01%
2018/09/18	2	47.45	1	46.30	46.20	1	18,029	0.01%
2018/09/17	1	48.05	0	0.00	47.50	1	18,147	0.01%
2018/09/14	22	46.90	4	46.46	47.20	18	18,202	0.10%
2018/09/13	7	46.28	8	46.29	45.30	-1	18,300	-0.01%
2018/09/12	1	46.00	0	0.00	46.20	1	18,486	0.01%
2018/09/11	1	47.80	0	0.00	47.95	1	18,890	0.01%
2018/09/10	0	0.00	1	47.40	46.90	-1	19,253	-0.01%
2018/09/07	8	48.41	25	48.00	48.00	-17	19,522	-0.09%
2018/09/06	3	51.50	1	52.50	51.40	2	19,801	0.01%
2018/09/05	5	52.00	6	52.15	51.70	-1	20,055	0.00%
2018/09/04	15	53.07	16	52.64	52.50	-1	20,382	0.00%
2018/09/03	14	54.39	8	53.45	53.20	6	20,383	0.03%
2018/08/31	10	59.02	8	59.13	59.10	2	20,235	0.01%
2018/08/30	17	58.95	27	58.76	59.50	-10	20,644	-0.05%
2018/08/29	7.2	58.48	26	58.41	58.60	-18.8	20,528	-0.09%
2018/08/28	7	54.70	2	54.15	53.70	5	20,044	0.02%
2018/08/27	15	52.59	9	53.24	53.60	6	20,136	0.03%
2018/08/24	1	51.20	1	51.70	51.20	0	20,142	0.00%
2018/08/23	1	51.30	10	51.00	50.90	-9	20,315	-0.04%
2018/08/21	6	53.90	8	53.60	53.30	-2	20,954	-0.01%
2018/08/20	2	52.40	2	52.95	53.10	0	21,048	0.00%
2018/08/17	2	53.35	1	53.60	51.70	1	21,292	0.00%
2018/08/16	2	52.60	1	52.10	53.00	1	21,414	0.00%
2018/08/15	2	51.90	7	51.67	50.90	-5	21,712	-0.02%
2018/08/14	18	53.73	2	54.40	53.00	16	21,833	0.07%
2018/08/13	7	53.17	3	53.20	53.00	4	21,720	0.02%
2018/08/10	8	55.18	1	54.60	54.70	7	21,906	0.03%
2018/08/09	22	57.12	14	56.56	57.20	8	22,026	0.04%
2018/08/08	4	55.43	3	55.30	54.00	1	21,777	0.00%
2018/08/07	14	56.72	12	57.13	57.00	2	21,945	0.01%
2018/08/06	1	55.90	1	55.60	56.10	0	21,671	0.00%
2018/08/03	17	54.97	19	53.82	55.10	-2	21,681	-0.01%
2018/08/02	3	52.73	3	52.13	52.60	0	21,360	0.00%
2018/08/01	2	56.10	1	56.60	56.30	1	21,195	0.00%
2018/07/31	20	56.70	15	57.29	55.00	5	21,293	0.02%
2018/07/30	19	60.35	67	57.43	56.90	-48	21,006	-0.23%
2018/07/27	49	61.47	36	62.48	63.20	13	20,592	0.06%
2018/07/26	8	60.81	7	59.94	59.50	1	20,199	0.00%
2018/07/25	8	58.55	10	59.71	60.50	-2	19,772	-0.01%
2018/07/24	28	59.34	23	59.02	59.30	5	19,543	0.03%
2018/07/23	9	57.48	25	57.49	58.40	-16	19,192	-0.08%
2018/07/20	1	60.20	2	61.80	57.50	-1	18,857	-0.01%
2018/07/19	3	63.13	2	63.50	62.50	1	18,399	0.01%
2018/07/18	6	65.42	6	68.18	63.10	0	17,954	0.00%
2018/07/17	3	70.97	0	0.00	70.10	3	17,612	0.02%
2018/07/16	2	74.00	1	76.70	74.00	1	17,421	0.01%
2018/07/13	0	0.00	1	79.60	77.40	-1	17,352	-0.01%
2018/07/12	16	79.69	16	79.30	79.60	0	17,118	0.00%
2018/07/11	1	74.10	0	0.00	74.10	1	16,907	0.01%
2018/07/10	0	0.00	1	73.90	75.40	-1	16,942	-0.01%
2018/07/09	3	75.60	0	0.00	74.70	3	16,812	0.02%
2018/07/06	0	0.00	21	72.73	71.20	-21	16,621	-0.13%
2018/07/05	2	77.25	3	76.80	74.30	-1	16,436	-0.01%
2018/07/04	5	77.44	0	0.00	78.00	5	16,343	0.03%
2018/07/03	7	82.63	4	82.95	80.30	3	16,062	0.02%
2018/07/02	9	84.02	7	83.51	82.00	2	15,824	0.01%
2018/06/29	59	82.33	52	81.06	81.00	7	15,564	0.04%
2018/06/28	2	81.00	5	79.30	79.50	-3	15,407	-0.02%
2018/06/27	19	85.13	11	85.98	81.70	8	15,197	0.05%
2018/06/26	7	82.06	3	80.03	83.80	4	14,811	0.03%
2018/06/25	0	0.00	11	79.94	79.00	-11	14,555	-0.08%
2018/06/22	1	84.80	10	82.91	82.00	-9	14,376	-0.06%
2018/06/21	11	86.10	4	85.75	84.80	7	14,108	0.05%
2018/06/20	3	86.53	5	92.40	83.90	-2	13,863	-0.01%
2018/06/19	3	89.77	4	90.95	92.50	-1	13,401	-0.01%
2018/06/15	23	89.12	12	89.01	86.20	11	12,909	0.09%
2018/06/14	23	86.92	24	86.72	88.40	-1	12,439	-0.01%
2018/06/13	11	81.93	21	82.86	82.50	-10	11,881	-0.08%
2018/06/12	36	81.88	32	82.15	81.40	4	11,487	0.03%
2018/06/11	15	76.82	17	79.78	81.20	-2	10,989	-0.02%
2018/06/08	0	0.00	4	73.65	73.90	-4	10,619	-0.04%
2018/06/07	46	72.94	44	73.87	72.10	2	10,315	0.02%
2018/06/06	4	68.20	12	69.89	71.10	-8	9,695	-0.08%
2018/06/05	1	63.80	4	65.85	64.70	-3	9,274	-0.03%
2018/06/04	4	69.80	1	69.70	67.00	3	9,060	0.03%
2018/06/01	1	68.20	16	66.49	68.40	-15	8,759	-0.17%
2018/05/31	8	68.33	2	67.05	63.50	6	8,530	0.07%
2018/05/30	21	66.22	18	65.82	67.60	3	8,298	0.04%
2018/05/29	56	69.10	5	69.14	68.00	51	8,049	0.63%
2018/05/28	26	64.41	7	64.57	66.10	19	7,484	0.25%
2018/05/25	7	57.01	1	56.00	60.10	6	7,226	0.08%
2018/05/24	12	54.76	10	54.56	54.70	2	6,818	0.03%
2018/05/23	4	51.43	8.1	51.36	53.60	-4.1	6,462	-0.06%
2018/05/22	12	50.93	14	50.58	50.00	-2	5,898	-0.03%
2018/05/21	19	47.90	29	47.74	48.60	-10	5,531	-0.18%
2018/05/18	38	47.73	54	47.96	47.30	-16	5,303	-0.30%
2018/05/17	38	48.03	59	47.67	48.70	-21	4,741	-0.44%
2018/05/16	13	46.65	4	46.96	47.00	9	4,302	0.21%
2018/05/15	15	47.30	2	48.25	48.40	13	4,095	0.32%
2018/05/14	0	0.00	2.1	44.95	45.00	-2.1	3,717	-0.06%
2018/05/11	1	39.75	16	40.81	40.95	-15	3,612	-0.42%
2018/05/10	0	0.00	20	37.20	37.25	-20	3,268	-0.61%
2018/05/08	21	37.62	11	37.00	37.10	10	2,984	0.34%
2018/05/07	0	0.00	42	36.16	36.70	-42	2,594	-1.62%
2018/05/04	28	33.37	29	34.04	33.40	-1	2,251	-0.04%
2018/05/03	0	0.00	4	32.55	32.35	-4	2,047	-0.20%
2018/05/02	15	31.70	0	0.00	31.60	15	2,001	0.75%
2018/04/30	10	31.25	10	32.00	31.25	0	1,998	0.00%
2018/04/27	5	29.55	0	0.00	31.05	5	1,933	0.26%
2018/04/20	6	31.88	0	0.00	31.90	6	2,552	0.24%
2018/04/19	0	0.00	1	33.30	32.75	-1	2,532	-0.04%
2018/04/17	25	32.47	12	34.00	31.80	13	2,501	0.52%
2018/04/16	2	32.65	25	32.73	33.30	-23	2,483	-0.93%
2018/03/31	0	0.00	2	31.10	31.05	-2	2,690	-0.07%
2018/03/28	0	30.95	0	0.00	30.90	0	2,788	0.00%
2018/03/27	3	31.90	0	0.00	31.65	3	2,814	0.11%
2018/03/23	1	30.05	0	0.00	30.45	1	2,788	0.04%
2018/03/22	1	32.80	0	0.00	32.05	1	2,764	0.04%
2018/03/19	2	32.00	0	0.00	32.00	2	2,702	0.07%
2018/03/14	0	0.00	20	31.20	31.00	-20	2,677	-0.75%
2018/03/12	0	0.00	1	31.05	30.80	-1	2,771	-0.04%
2018/03/07	20	30.91	0	0.00	30.65	20	3,205	0.62%
2018/03/06	0	0.00	1	31.70	31.60	-1	3,505	-0.03%
2018/03/05	1	32.55	5	32.10	32.00	-4	3,547	-0.11%
2018/03/02	5	31.00	0	0.00	30.90	5	3,477	0.14%
2018/02/27	0	0.00	4	29.90	29.80	-4	3,526	-0.11%
2018/02/22	0	0.00	2	29.35	29.35	-2	3,596	-0.06%
2018/02/21	0	0.00	2	28.85	28.90	-2	3,601	-0.06%
2018/02/06	2	29.00	0	0.00	28.20	2	3,731	0.05%
2018/02/05	2	30.10	0	0.00	30.35	2	3,722	0.05%
2018/01/24	10	31.60	0	0.00	31.50	10	4,312	0.23%
2018/01/22	0	0.00	1	32.00	32.10	-1	4,289	-0.02%
2018/01/19	35	31.50	5	31.30	31.25	30	4,246	0.71%
2018/01/18	4	32.29	5	32.13	31.85	-1	4,188	-0.02%
2018/01/17	8	33.41	7	32.34	32.15	1	4,078	0.02%
2018/01/16	25	34.06	23	34.35	34.80	2	3,831	0.05%
2018/01/15	0	0.00	35	31.73	31.65	-35	3,533	-0.99%
2018/01/12	16	31.98	10	31.70	31.70	6	3,538	0.17%
2018/01/11	20	31.82	0	0.00	32.00	20	3,509	0.57%
2018/01/10	11	31.55	1	32.40	31.30	10	3,474	0.29%
2018/01/08	20	31.65	10	31.75	31.00	10	3,373	0.30%
2018/01/05	10	30.30	0	0.00	30.80	10	3,286	0.30%
2018/01/04	0	0.00	26	31.76	30.80	-26	3,251	-0.80%
2018/01/03	12	30.90	23	30.92	31.35	-11	3,194	-0.34%