達方 (8163)-永豐金-竹北券商分點個股進出

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
62.7
漲跌
▲1.2
漲幅
+1.95%
成交量
1,219張
產業
上市電腦週邊類股
475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－永豐金-竹北券商分點個股進出

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

永豐金-竹北券商分點個股進出
永豐金-竹北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
2024/04/29	0	0.00	6	62.55	62.70	-6	2,222	-0.27%
2024/04/26	1	61.60	0	0.00	61.50	1	2,213	0.05%
2024/04/23	7	60.47	2	60.20	61.30	5	2,215	0.23%
2024/04/22	1	59.80	0	0.00	59.80	1	2,211	0.05%
2024/04/16	2	60.20	1	60.30	60.10	1	2,196	0.05%
2024/04/15	6	61.42	0	0.00	61.50	6	2,183	0.27%
2024/04/12	0	0.00	1	62.50	62.00	-1	2,221	-0.05%
2024/04/11	0	0.00	1	61.60	61.50	-1	2,301	-0.04%
2024/04/09	0	62.20	5	62.00	62.10	-5	2,312	-0.22%
2024/04/08	1	63.70	2	64.00	63.50	-1	2,321	-0.04%
2024/04/03	0	0.00	2	64.10	63.60	-2	2,345	-0.09%
2024/04/02	1.1	62.73	1	62.80	63.00	0.1	2,325	0.00%
2024/04/01	1	62.40	0	0.00	62.90	1	2,322	0.04%
2024/03/29	1	62.00	0	0.00	62.30	1	2,319	0.04%
2024/03/26	2	61.55	4	61.58	61.90	-2	2,323	-0.09%
2024/03/25	3	63.33	13	63.95	62.80	-10	2,309	-0.43%
2024/03/22	4	64.30	0	0.00	64.30	4	2,308	0.17%
2024/03/21	0	0.00	1	62.90	64.10	-1	2,289	-0.04%
2024/03/20	2	63.30	7	62.69	62.40	-5	2,288	-0.22%
2024/03/19	4	61.58	7	61.87	61.90	-3	2,245	-0.13%
2024/03/18	2	60.00	1	60.10	60.80	1	2,237	0.04%
2024/03/13	0	61.70	0	0.00	60.70	0	2,220	0.00%
2024/03/12	10	60.50	6	60.13	60.50	4	2,229	0.18%
2024/03/11	4	59.85	3	59.73	59.60	1	2,243	0.04%
2024/03/08	2	61.55	4	60.55	60.00	-2	2,235	-0.09%
2024/03/07	3	61.40	1	61.10	61.00	2	2,216	0.09%
2024/03/06	14	61.15	5	61.24	61.70	9	2,159	0.42%
2024/03/05	3	59.73	19	60.11	61.40	-16	1,963	-0.81%
2024/03/04	1	55.10	2	55.10	55.90	-1	1,648	-0.06%
2024/03/01	1	53.90	0	0.00	54.40	1	1,616	0.06%
2024/02/29	2	53.40	0	0.00	53.20	2	1,593	0.13%
2024/02/27	1	53.60	0	0.00	53.40	1	1,576	0.06%
2024/02/26	0	52.60	0	0.00	52.70	0	1,585	0.00%
2024/02/22	0.1	52.80	0	0.00	52.80	0.1	1,661	0.01%
2024/02/20	0	0.00	76	52.41	52.50	-76	1,739	-4.37%
2024/02/19	0	0.00	15	52.52	52.60	-15	1,748	-0.86%
2024/02/15	6	50.37	0	0.00	50.50	6	1,788	0.34%
2024/02/05	22	50.40	0.2	50.50	50.60	21.8	1,824	1.19%
2024/02/02	15	51.00	0	0.00	50.70	15	1,867	0.80%
2024/02/01	0	0.00	10	51.10	51.00	-10	1,947	-0.51%
2024/01/31	0	0.00	1	51.20	50.90	-1	1,987	-0.05%
2024/01/30	2	51.25	7	51.40	51.00	-5	2,045	-0.24%
2024/01/29	0	0.00	17	51.61	51.70	-17	2,257	-0.75%
2024/01/26	0	0.00	13	51.89	51.70	-13	2,509	-0.52%
2024/01/25	1	51.70	6	52.13	51.50	-5	2,513	-0.20%
2024/01/24	0	0.00	9	53.09	52.50	-9	2,513	-0.36%
2024/01/23	0	0.00	9	52.39	52.40	-9	2,498	-0.36%
2024/01/22	0	0.00	3	52.70	52.50	-3	2,489	-0.12%
2024/01/19	0	0.00	1	51.90	51.90	-1	2,481	-0.04%
2024/01/18	0	0.00	2	51.45	51.30	-2	2,479	-0.08%
2024/01/17	0	0.00	5	52.18	51.90	-5	2,471	-0.20%
2024/01/16	0	0.00	2	51.95	52.00	-2	2,456	-0.08%
2024/01/15	0	0.00	2	52.45	52.20	-2	2,445	-0.08%
2024/01/11	0	0.00	7	52.56	52.20	-7	2,432	-0.29%
2024/01/09	0	0.00	5	52.58	52.10	-5	2,421	-0.21%
2024/01/08	11	52.71	21	53.90	52.60	-10	2,408	-0.42%
2024/01/05	1	54.90	34	55.60	54.90	-33	2,360	-1.40%
2024/01/04	2	53.80	12	53.96	53.50	-10	2,267	-0.44%
2024/01/03	2	55.65	9	55.56	55.30	-7	2,241	-0.31%
2024/01/02	1	55.20	5	54.72	55.60	-4	2,210	-0.18%
2023/12/29	1	53.00	18.3	54.00	54.20	-17.3	2,162	-0.80%
2023/12/28	1	52.50	5	53.00	53.10	-4	2,121	-0.19%
2023/12/22	2	52.70	2.4	53.09	52.50	-0.4	2,066	-0.02%
2023/12/21	0	0.00	10	52.86	52.60	-10	2,052	-0.49%
2023/12/20	0	0.00	12	53.57	53.70	-12	2,025	-0.59%
2023/12/19	1	53.40	17	53.58	53.00	-16	2,003	-0.80%
2023/12/18	0	0.00	14	55.74	54.40	-14	1,960	-0.71%
2023/12/15	2	56.25	1	57.00	56.10	1	1,931	0.05%
2023/12/14	0	0.00	9	56.59	56.70	-9	1,889	-0.48%
2023/12/13	0	0.00	17	55.94	55.80	-17	1,859	-0.91%
2023/12/12	0	0.00	8	55.41	55.30	-8	1,830	-0.44%
2023/12/11	0	0.00	4	54.60	54.90	-4	1,814	-0.22%
2023/12/08	0	0.00	3	55.07	54.80	-3	1,799	-0.17%
2023/12/07	0	0.00	7	54.70	54.50	-7	1,785	-0.39%
2023/12/06	2	55.50	9	55.26	55.40	-7	1,757	-0.40%
2023/12/05	0	0.00	36	54.49	54.80	-36	1,714	-2.10%
2023/12/04	5	54.78	40	54.53	55.00	-35	1,687	-2.07%
2023/12/01	0	0.00	8	53.41	53.50	-8	1,625	-0.49%
2023/11/30	0	0.00	10	53.39	52.70	-10	1,593	-0.63%
2023/11/29	0	0.00	3	52.47	52.30	-3	1,534	-0.20%
2023/11/28	0	0.00	28	52.00	52.10	-28	1,527	-1.83%
2023/11/24	0	0.00	12	51.21	51.60	-12	1,497	-0.80%
2023/11/22	6	51.95	10	51.76	52.60	-4	1,452	-0.28%
2023/11/21	0	0.00	1	51.50	51.10	-1	1,379	-0.07%
2023/11/20	0	0.00	5	50.94	51.20	-5	1,361	-0.37%
2023/11/17	1	51.30	6	51.83	51.60	-5	1,329	-0.38%
2023/11/16	0	0.00	3	51.00	50.90	-3	1,267	-0.24%
2023/11/15	0.1	50.70	4	50.90	50.60	-3.9	1,249	-0.31%
2023/11/14	0	0.00	6	50.87	50.20	-6	1,211	-0.50%
2023/11/13	10	50.87	10	51.36	51.00	0	1,175	0.00%
2023/11/10	1	51.40	8	51.06	51.40	-7	1,116	-0.63%
2023/11/09	6.2	50.97	14	50.69	50.90	-7.8	1,063	-0.73%
2023/11/08	1	50.00	15	50.07	50.00	-14	974	-1.44%
2023/11/07	2	49.18	1	50.00	49.85	1	936	0.11%
2023/11/06	24	49.74	29	49.82	49.70	-5	881	-0.57%
2023/11/03	9	48.40	30	48.61	48.85	-21	661	-3.17%
2023/11/01	0	0.00	5	44.25	44.25	-5	428	-1.17%
2023/10/26	1	42.80	0	0.00	42.85	1	448	0.22%
2023/09/28	0	0.00	1	42.90	43.15	-1	663	-0.15%
2023/09/20	5	43.50	0	0.00	43.45	5	739	0.68%
2023/09/19	0	0.00	1	43.90	43.85	-1	745	-0.13%
2023/09/15	0	0.00	1	43.85	43.70	-1	763	-0.13%
2023/09/06	0	44.15	0	0.00	44.20	0	798	0.00%
2023/08/31	1	43.45	0	0.00	43.60	1	807	0.12%
2023/08/21	0	0.00	1	42.50	42.80	-1	876	-0.11%
2023/08/18	0	0.00	10	42.23	42.00	-10	879	-1.14%
2023/08/17	3	41.45	0	0.00	42.00	3	895	0.34%
2023/08/15	0	0.00	9	42.20	42.30	-9	920	-0.98%
2023/08/14	2	41.45	0	0.00	41.75	2	931	0.21%
2023/08/11	15	41.87	0	0.00	41.75	15	940	1.59%
2023/08/07	7	41.95	32	42.13	42.80	-25	946	-2.64%
2023/08/02	2	43.28	0	0.00	43.20	2	922	0.22%
2023/07/21	0	0.00	10	44.85	44.85	-10	879	-1.14%
2023/07/17	0	0.00	2	46.00	46.00	-2	880	-0.23%
2023/07/14	1	45.50	0	0.00	45.55	1	876	0.11%
2023/07/13	1	45.95	1	45.55	45.15	0	869	0.00%
2023/07/12	0	0.00	1	44.80	45.15	-1	858	-0.12%
2023/07/11	3	43.47	0	0.00	43.50	3	840	0.36%
2023/07/10	0	0.00	2	46.50	46.00	-2	821	-0.24%
2023/06/28	0	0.00	1	45.85	45.65	-1	790	-0.13%
2023/06/27	0	0.00	2	45.60	45.30	-2	792	-0.25%
2023/06/21	0	0.00	5	47.00	46.70	-5	780	-0.64%
2023/06/20	0	0.00	10	47.43	47.25	-10	778	-1.28%
2023/06/19	1	47.30	11	47.59	47.35	-10	781	-1.28%
2023/06/16	0	0.00	7	48.00	47.85	-7	781	-0.90%
2023/06/15	0	0.00	10	48.13	47.85	-10	777	-1.29%
2023/06/14	1	48.00	10	48.05	47.95	-9	772	-1.17%
2023/06/13	0	0.00	27	47.42	47.55	-27	769	-3.51%
2023/06/12	0	0.00	11	47.10	47.10	-11	764	-1.44%
2023/06/09	0	0.00	5	46.78	46.70	-5	761	-0.66%
2023/06/08	1	46.85	5	47.37	46.70	-4	775	-0.52%
2023/06/07	0	0.00	7	47.24	47.30	-7	789	-0.89%
2023/06/06	0	0.00	5	47.25	46.80	-5	829	-0.60%
2023/06/05	0	0.00	4	47.48	47.20	-4	965	-0.41%
2023/06/02	0	0.00	4	47.30	47.40	-4	965	-0.41%
2023/06/01	0	0.00	7	47.03	47.10	-7	959	-0.73%
2023/05/31	0	0.00	29	47.06	47.00	-29	959	-3.02%
2023/05/30	5	46.90	10	47.00	46.90	-5	954	-0.52%
2023/05/29	0	0.00	20	46.86	47.10	-20	950	-2.10%
2023/05/26	0	0.00	12	46.29	46.35	-12	938	-1.28%
2023/05/25	0	0.00	2	46.20	46.65	-2	925	-0.22%
2023/05/24	20	46.90	2	46.85	46.85	18	918	1.96%
2023/05/23	5	46.60	7	46.65	46.90	-2	912	-0.22%
2023/05/22	0	0.00	6	46.30	46.30	-6	898	-0.67%
2023/05/19	0	0.00	3	45.90	45.55	-3	883	-0.34%
2023/05/18	0	0.00	3	45.60	45.50	-3	872	-0.34%
2023/05/17	0	0.00	5	45.22	45.40	-5	864	-0.58%
2023/05/16	2	45.13	4	44.98	45.10	-2	855	-0.23%
2023/05/15	0	0.00	5	44.84	44.75	-5	847	-0.59%
2023/05/12	0	0.00	4	44.63	44.75	-4	886	-0.45%
2023/05/11	1	44.10	1	44.55	44.00	0	915	0.00%
2023/05/10	0	0.00	2	44.75	44.65	-2	915	-0.22%
2023/05/08	0	0.00	5	44.46	44.50	-5	922	-0.54%
2023/05/05	0	0.00	3	44.52	44.20	-3	928	-0.32%
2023/05/04	0	0.00	4	44.06	44.15	-4	934	-0.43%
2023/05/02	5	44.45	0	0.00	44.40	5	931	0.54%
2023/04/28	0	0.00	1	43.70	43.90	-1	934	-0.11%
2023/04/27	5	43.45	0	0.00	43.45	5	931	0.54%
2023/04/24	2	43.15	3	43.38	43.50	-1	923	-0.11%
2023/04/21	2	43.78	2	43.30	43.20	0	924	0.00%
2023/04/20	0	0.00	3	44.45	44.35	-3	916	-0.33%
2023/04/19	0	0.00	1	44.85	44.60	-1	911	-0.11%
2023/04/17	15	44.58	0	0.00	44.55	15	896	1.67%
2023/04/14	1	44.60	0	0.00	44.40	1	887	0.11%
2023/04/13	3	44.88	0	0.00	44.55	3	879	0.34%
2023/04/12	0	0.00	1	44.90	45.30	-1	865	-0.12%
2023/04/11	0	0.00	0	44.50	44.50	0	837	0.00%
2023/04/10	0	0.00	8	44.41	44.90	-8	825	-0.97%
2023/04/07	1	44.25	0	0.00	44.15	1	783	0.13%
2023/04/06	2	44.50	2	44.43	44.50	0	777	0.00%
2023/03/31	0	0.00	1	44.15	44.10	-1	763	-0.13%
2023/03/30	1	43.90	1.4	44.03	44.05	-0.4	763	-0.05%
2023/03/29	0	0.00	0.1	43.90	43.75	-0.1	760	-0.01%
2023/03/28	0	0.00	0.5	44.35	43.65	-0.5	763	-0.07%
2023/03/27	0	0.00	2	44.30	44.05	-2	759	-0.26%
2023/03/24	0	0.00	4	44.10	44.10	-4	762	-0.52%
2023/03/23	0	0.00	6	44.04	44.20	-6	757	-0.79%
2023/03/22	1	44.15	1	43.80	44.20	0	750	0.00%
2023/03/21	0	0.00	5	43.53	43.55	-5	744	-0.67%
2023/03/20	1	43.40	7	43.28	43.35	-6	741	-0.81%
2023/03/16	7	42.97	0	0.00	42.60	7	742	0.94%
2023/03/13	1	43.00	1	43.60	43.60	0	738	0.00%
2023/03/10	0	0.00	7	44.01	43.85	-7	726	-0.96%
2023/03/09	1	44.35	3	44.53	44.50	-2	713	-0.28%
2023/03/08	3	44.52	22	43.93	44.70	-19.1	671	-2.84%
2023/03/07	1	41.80	2	42.08	41.75	-1	548	-0.18%
2023/03/03	0	0.00	7	41.69	41.65	-7	563	-1.24%
2023/03/02	0	0.00	22	41.57	41.60	-22	557	-3.95%
2023/02/23	0	0.00	3	41.20	41.00	-3	542	-0.55%
2023/02/22	0	0.00	6	41.03	41.00	-6	542	-1.11%
2023/02/17	0	0.00	4	40.88	40.90	-4	545	-0.73%
2023/02/16	0	0.00	2	40.83	40.85	-2	544	-0.37%
2023/02/14	0	0.00	1	40.40	40.40	-1	544	-0.18%
2023/02/10	1	40.85	2.2	41.64	41.00	-1.2	547	-0.23%
2023/02/09	0.2	41.55	0	0.00	41.55	0.2	511	0.05%
2023/02/08	3	40.15	6	40.15	40.25	-3	479	-0.63%
2023/02/03	0	0.00	8	40.29	40.45	-8	457	-1.75%
2023/02/01	0	0.00	0.9	39.53	39.60	-0.9	437	-0.20%
2023/01/17	3	38.75	0	0.00	38.90	3	424	0.71%
2023/01/12	0	0.00	2	38.70	38.70	-2	434	-0.46%
2023/01/10	2	38.80	3	38.67	39.00	-1	436	-0.23%
2023/01/03	0	0.00	4	38.05	38.00	-4	471	-0.85%
2022/12/29	0	0.00	3	37.90	37.70	-3	476	-0.63%
2022/12/28	0	0.00	3	37.65	37.65	-3	479	-0.63%
2022/12/27	3	38.13	0	0.00	38.00	3	478	0.63%
2022/12/26	0	0.00	2	38.25	38.20	-2	477	-0.42%
2022/12/22	4	37.80	5	38.12	37.85	-1	481	-0.21%
2022/12/21	0	0.00	7	37.44	37.40	-7	485	-1.44%
2022/12/20	0	0.00	3	37.40	37.40	-3	483	-0.62%
2022/12/19	1	37.80	0	0.00	37.85	1	483	0.21%
2022/12/16	5	38.25	0	0.00	38.05	5	481	1.04%
2022/12/14	2	38.68	0	0.00	38.65	2	473	0.42%
2022/12/13	2	38.55	0	0.00	38.50	2	476	0.42%
2022/12/12	2	38.30	0	0.00	38.75	2	477	0.42%
2022/12/09	2	38.90	2	38.65	38.50	0	478	0.00%
2022/12/08	0	0.00	3	38.77	38.65	-3	493	-0.61%
2022/12/06	1	39.50	0	0.00	39.50	1	491	0.20%
2022/12/05	0	0.00	2	40.58	40.20	-2	490	-0.41%
2022/12/02	0	0.00	6	40.57	40.50	-6	485	-1.23%
2022/12/01	5	40.45	8	40.51	40.50	-3	484	-0.62%
2022/11/30	0	0.00	14	40.14	40.15	-14	479	-2.92%
2022/11/28	1	40.40	4	39.75	39.85	-3	455	-0.66%
2022/11/25	2	39.33	0	0.00	39.15	2	427	0.47%
2022/11/24	5	39.12	0	0.00	39.05	5	428	1.17%
2022/11/23	3	38.97	0	0.00	38.90	3	430	0.70%
2022/11/22	3	38.80	0	0.00	39.10	3	431	0.70%
2022/11/18	5	39.03	0	0.00	38.95	5	437	1.14%
2022/11/17	1	39.00	0	0.00	39.45	1	438	0.23%
2022/11/16	5	39.00	0	0.00	38.95	5	439	1.14%
2022/11/11	5.5	39.18	2.5	39.30	38.80	3	446	0.67%
2022/11/10	3	38.90	2	39.30	38.95	1	439	0.23%
2022/11/09	0	0.00	4	39.18	39.25	-4	440	-0.91%
2022/11/08	0	0.00	4	38.86	38.80	-4	444	-0.90%
2022/11/07	8	38.67	4	38.58	38.60	4	442	0.90%
2022/11/04	0	0.00	7	38.61	38.65	-7	449	-1.56%
2022/11/03	5	38.58	0	0.00	38.90	5	477	1.05%
2022/10/24	1	37.50	0	0.00	37.50	1	523	0.19%
2022/10/21	2	37.00	0	0.00	37.05	2	524	0.38%
2022/10/20	3.1	37.61	0	0.00	37.15	3.1	528	0.58%
2022/10/19	0	0.00	6	38.23	38.25	-6	519	-1.16%
2022/10/18	5	37.85	0	0.00	38.00	5	518	0.96%
2022/10/17	2	36.25	2	37.28	37.50	0	522	0.00%
2022/10/12	1	37.90	0	0.00	37.90	1	523	0.19%
2022/10/11	1	38.00	0	0.00	38.25	1	519	0.19%
2022/10/06	0	0.00	0.2	39.70	39.60	-0.2	518	-0.04%
2022/09/30	1	39.30	0	0.00	39.40	1	546	0.18%
2022/09/29	1	39.40	0	0.00	39.60	1	571	0.17%
2022/09/26	0	0.00	5	40.18	39.55	-5	620	-0.81%
2022/09/22	0	0.00	5	41.42	41.50	-5	660	-0.76%
2022/09/15	0	0.00	3	42.90	42.75	-3	683	-0.44%
2022/09/14	3	41.42	0	0.00	41.50	3	670	0.45%
2022/09/13	0	0.00	4	41.98	41.80	-4	675	-0.59%
2022/09/12	0	0.00	6	41.55	41.45	-6	684	-0.88%
2022/09/07	0	0.00	1	39.95	39.90	-1	692	-0.14%
2022/09/06	1	39.90	1	39.80	39.80	0	692	0.00%
2022/09/01	2	41.03	0	0.00	40.95	2	700	0.29%
2022/08/31	8	41.11	0	0.00	41.30	8	701	1.14%
2022/08/30	10	41.20	0	0.00	41.20	10	701	1.43%
2022/08/26	0	0.00	3	42.03	41.50	-3	700	-0.43%
2022/08/25	0	0.00	4	41.56	41.60	-4	699	-0.57%
2022/08/24	3	41.17	0	0.00	41.00	3	707	0.42%
2022/08/23	3	41.60	3	41.67	41.50	0	710	0.00%
2022/08/22	0	0.00	5	42.03	42.05	-5	713	-0.70%
2022/08/19	5	41.81	0	0.00	41.80	5	706	0.71%
2022/08/17	3	41.18	0	0.00	41.05	3	710	0.42%
2022/08/16	1	41.15	0	0.00	41.15	1	719	0.14%
2022/08/15	0	0.00	1	42.05	41.70	-1	724	-0.14%
2022/08/10	0	0.00	30	41.19	41.40	-30	723	-4.15%
2022/08/09	2	39.93	0	0.00	39.95	2	697	0.29%
2022/08/05	0	0.00	50	40.50	40.45	-50	710	-7.03%
2022/08/03	0	0.00	10	39.38	39.05	-10	725	-1.38%
2022/08/02	1	39.20	0	0.00	39.25	1	738	0.14%
2022/08/01	0	0.00	10	39.95	39.95	-10	780	-1.28%
2022/07/29	1	39.90	0	0.00	40.05	1	806	0.12%
2022/07/22	0	0.00	10	39.77	39.70	-10	914	-1.09%
2022/07/14	0	0.00	1	38.00	38.20	-1	1,071	-0.09%
2022/07/13	1	36.95	1	37.50	37.55	0	1,105	0.00%
2022/07/12	1	36.50	0	0.00	36.10	1	1,112	0.09%
2022/07/11	1	36.80	0	0.00	36.95	1	1,118	0.09%
2022/07/07	2	36.43	0	0.00	36.60	2	1,128	0.18%
2022/07/06	3	38.60	7	38.70	38.60	-4	1,109	-0.36%
2022/07/01	2	39.15	0	0.00	38.80	2	1,108	0.18%
2022/06/30	0	0.00	1	40.90	40.45	-1	1,095	-0.09%
2022/06/29	1	41.80	0	0.00	41.65	1	1,087	0.09%
2022/06/28	0	0.00	1	42.25	42.00	-1	1,115	-0.09%
2022/06/27	5	42.53	0	0.00	42.50	5	1,168	0.43%
2022/06/24	5	41.94	0	0.00	42.00	5	1,170	0.43%
2022/06/22	2	41.93	0	0.00	41.40	2	1,181	0.17%
2022/06/20	9	41.42	1	40.80	40.80	8	1,221	0.65%
2022/06/17	5	41.71	1	41.65	41.65	4	1,221	0.33%
2022/06/16	2	42.78	0	0.00	42.10	2	1,249	0.16%
2022/06/15	8	42.77	0	0.00	42.75	8	1,284	0.62%
2022/06/14	14	42.21	0	0.00	42.40	14	1,324	1.06%
2022/06/13	2	42.65	0	0.00	42.65	2	1,365	0.15%
2022/06/10	0	0.00	8	43.74	43.80	-8	1,404	-0.57%
2022/06/02	1	43.80	5	43.91	43.95	-4	1,691	-0.24%
2022/06/01	0	0.00	16	43.86	43.95	-16	1,713	-0.93%
2022/05/31	3	43.72	10	43.66	43.75	-7	1,776	-0.39%
2022/05/30	0	0.00	4	43.71	43.80	-4	1,778	-0.22%
2022/05/27	8	43.34	4	43.39	43.35	4	1,775	0.23%
2022/05/26	0	0.00	5	43.20	43.05	-5	1,779	-0.28%
2022/05/25	0	0.00	4	43.19	43.05	-4	1,784	-0.22%
2022/05/24	1	43.00	8	43.24	42.90	-7	1,798	-0.39%
2022/05/20	0	0.00	1	42.95	42.90	-1	1,794	-0.06%
2022/05/19	1	42.00	0	0.00	42.30	1	1,791	0.06%
2022/05/18	1	43.10	0	0.00	42.90	1	1,785	0.06%
2022/05/12	3	41.80	8	41.70	41.20	-5	1,785	-0.28%
2022/05/11	2	42.48	0	0.00	42.50	2	1,782	0.11%
2022/05/10	0	0.00	1	42.75	43.40	-1	1,764	-0.06%
2022/05/09	20	43.62	1	43.00	43.00	19	1,758	1.08%
2022/05/06	2	45.10	0	0.00	45.20	2	1,721	0.12%
2022/05/05	2	45.93	0	0.00	45.75	2	1,706	0.12%
2022/05/04	8	46.35	3	47.27	45.80	5	1,685	0.30%
2022/04/29	10	47.60	1	47.40	47.40	9	1,646	0.55%
2022/04/28	15	47.41	0	0.00	47.25	15	1,654	0.91%
2022/04/27	34	47.07	0	0.00	46.95	34	1,650	2.06%
2022/04/26	1	48.60	4	48.69	48.60	-3	1,630	-0.18%
2022/04/25	28	48.82	6	48.48	48.20	22	1,627	1.35%
2022/04/22	0	0.00	2	50.05	49.95	-2	1,607	-0.12%
2022/04/21	12	50.43	0	0.00	50.40	12	1,612	0.74%
2022/04/20	10	50.33	5	50.13	50.40	5	1,577	0.32%
2022/04/19	1	49.65	6	49.33	49.65	-5	1,530	-0.33%
2022/04/18	11	48.31	0	0.00	48.40	11	1,519	0.72%
2022/04/15	0	0.00	4	48.93	48.80	-4	1,523	-0.26%
2022/04/14	2	49.10	5	48.85	48.90	-3	1,554	-0.19%
2022/04/13	1	48.35	0	0.00	48.55	1	1,568	0.06%
2022/04/12	13	47.56	0	0.00	47.85	13	1,602	0.81%
2022/04/11	26	48.42	6	47.85	47.80	20	1,626	1.23%
2022/04/08	11	48.20	6	48.25	48.20	5	1,658	0.30%
2022/04/07	3	48.02	0	0.00	47.90	3	1,710	0.18%
2022/04/06	4	49.59	9	49.09	49.15	-5	1,868	-0.27%
2022/04/01	1	49.25	0	0.00	49.35	1	1,886	0.05%
2022/03/28	0	0.00	1	48.55	49.10	-1	1,958	-0.05%
2022/03/23	0	0.00	2	49.70	49.15	-2	2,025	-0.10%
2022/03/21	0	0.00	2	49.30	49.30	-2	2,122	-0.09%
2022/03/18	2	48.40	0	0.00	48.40	2	2,142	0.09%
2022/03/17	2	49.55	2	49.30	49.35	0	2,134	0.00%
2022/03/16	5	49.62	6	49.54	49.50	-1	2,147	-0.05%
2022/03/15	4	49.34	4	49.15	49.00	0	2,170	0.00%
2022/03/10	1	48.35	1	48.40	48.35	0	2,323	0.00%
2022/03/09	1	47.15	20	46.18	48.30	-19	2,435	-0.78%
2022/03/08	19	45.55	0	0.00	44.70	19	2,688	0.71%
2022/03/04	0	0.00	14	47.66	47.60	-14	2,750	-0.51%
2022/02/25	3	45.50	0	0.00	45.40	3	3,005	0.10%
2022/02/24	12	45.95	0	0.00	45.50	12	3,275	0.37%
2022/02/15	0	0.00	5	46.68	46.50	-5	3,402	-0.15%
2022/02/14	1	46.55	2	47.13	46.35	-1	3,413	-0.03%
2022/02/09	1	46.50	0	0.00	46.90	1	3,423	0.03%
2022/02/08	1	45.60	0	0.00	46.20	1	3,420	0.03%
2022/02/07	6	45.13	0	45.10	45.60	6	3,429	0.17%
2022/01/25	2	45.05	0	0.00	45.00	2	3,476	0.06%
2022/01/24	7	45.40	0	0.00	45.70	7	3,491	0.20%
2022/01/21	9	46.46	0	0.00	45.90	9	3,479	0.26%
2022/01/20	1	46.85	0	0.00	47.20	1	3,467	0.03%
2022/01/18	1	46.90	1	47.60	46.90	0	3,458	0.00%
2022/01/17	0	0.00	3	47.20	47.15	-3	3,453	-0.09%
2022/01/14	5	46.22	0	0.00	46.35	5	3,450	0.14%
2022/01/13	2	47.10	0	0.00	46.95	2	3,435	0.06%
2022/01/12	4	46.84	20	46.61	46.80	-16	3,438	-0.47%
2022/01/11	3	47.05	0	0.00	47.05	3	3,424	0.09%
2022/01/07	5	47.71	5	47.47	47.30	0	3,382	0.00%
2022/01/06	24	48.36	0	0.00	48.15	24	3,342	0.72%
2022/01/05	3	48.85	0	0.00	48.85	3	3,313	0.09%
2022/01/03	8	49.65	0	0.00	49.50	8	3,252	0.25%
2021/12/30	0	0.00	6	50.77	50.70	-6	3,209	-0.19%
2021/12/29	3	49.35	19	50.60	51.00	-16	3,153	-0.51%
2021/12/28	1	49.50	0	0.00	49.35	1	2,973	0.03%
2021/12/24	1	48.70	0	0.00	49.35	1	2,929	0.03%
2021/12/23	6	48.56	0	0.00	48.60	6	2,836	0.21%
2021/12/22	0	0.00	1	48.55	48.50	-1	2,834	-0.04%
2021/12/21	6	48.36	1	48.50	48.50	5	2,823	0.18%
2021/12/20	0	0.00	1	48.65	48.50	-1	2,804	-0.04%
2021/12/17	13	48.78	2	49.10	48.80	11	2,782	0.40%
2021/12/16	1	49.90	25	49.44	49.85	-24	2,709	-0.89%
2021/12/15	5	48.33	0	0.00	48.20	5	2,603	0.19%
2021/12/14	1	49.20	6	49.12	48.55	-5	2,577	-0.19%
2021/12/13	0	0.00	5	49.07	48.85	-5	2,526	-0.20%
2021/12/10	2	48.55	8	48.73	49.15	-6	2,501	-0.24%
2021/12/09	35	48.25	8	48.16	48.30	27	2,450	1.10%
2021/12/08	7	49.71	0	0.00	49.00	7	2,383	0.29%
2021/12/07	0	0.00	2	49.60	49.65	-2	2,295	-0.09%
2021/12/06	1	49.60	1	49.15	49.20	0	2,207	0.00%
2021/12/03	4	49.36	21	49.52	49.60	-17	2,123	-0.80%
2021/12/02	29	48.59	8	48.78	48.65	21	1,971	1.07%
2021/12/01	0	0.00	1	46.90	47.15	-1	1,611	-0.06%
2021/11/30	2	46.55	0	0.00	46.50	2	1,580	0.13%
2021/11/29	6	45.58	15	45.09	45.80	-9	1,559	-0.58%
2021/11/26	9	46.78	7	46.64	46.15	2	1,518	0.13%
2021/11/25	6	46.25	7	46.15	46.10	-1	1,469	-0.07%
2021/11/23	1	46.85	5	47.05	47.05	-4	1,332	-0.30%
2021/11/22	1	44.30	34	44.78	45.45	-33	1,066	-3.09%
2021/11/19	5	42.95	5	43.30	42.90	0	1,024	0.00%
2021/11/18	1	43.10	0	0.00	43.25	1	1,022	0.10%
2021/11/17	0	0.00	0	43.40	43.40	0	1,043	0.00%
2021/11/16	14	42.67	0	0.00	42.55	14	1,058	1.32%
2021/11/15	7	43.05	0	0.00	42.80	7	1,077	0.65%
2021/11/12	8	42.96	0	0.00	43.00	8	1,104	0.72%
2021/11/10	0	0.00	2	44.08	43.80	-2	1,119	-0.18%
2021/11/05	4	43.25	1	43.15	43.15	3	1,141	0.26%
2021/11/03	2	43.35	4	43.23	43.50	-2	1,206	-0.17%
2021/11/02	7	41.84	0	0.00	41.80	7	1,171	0.60%
2021/11/01	0	0.00	5	42.50	42.30	-5	1,180	-0.42%
2021/10/29	0	0.00	10	41.63	41.75	-10	1,170	-0.85%
2021/10/26	0	0.00	3	41.28	41.20	-3	1,209	-0.25%
2021/10/25	3	40.78	0	0.00	41.10	3	1,223	0.25%
2021/10/14	2	39.30	0	0.00	39.60	2	1,441	0.14%
2021/10/13	4	39.78	0	0.00	39.50	4	1,558	0.26%
2021/10/12	5	40.14	0	0.00	40.00	5	1,623	0.31%
2021/10/08	2	40.25	0	0.00	40.25	2	1,643	0.12%
2021/10/06	1	39.75	0	0.00	39.70	1	1,709	0.06%
2021/10/05	2	38.80	0	0.00	40.15	2	1,733	0.12%
2021/10/04	7	39.42	0	0.00	39.20	7	1,746	0.40%
2021/10/01	14	40.61	0	0.00	40.35	14	1,751	0.80%
2021/09/30	11	41.49	0	0.00	41.40	11	1,778	0.62%
2021/09/29	4	41.41	0	0.00	41.30	4	1,795	0.22%
2021/09/28	1	42.25	0	0.00	42.30	1	1,809	0.06%
2021/09/24	7	42.41	0	0.00	42.35	7	1,836	0.38%
2021/09/23	5	42.06	0	0.00	42.10	5	1,866	0.27%
2021/09/22	3	41.73	0	0.00	41.80	3	1,911	0.16%
2021/09/17	7	42.24	0	0.00	42.45	7	1,995	0.35%
2021/09/16	6	42.28	0.1	42.50	42.20	5.9	2,010	0.30%
2021/09/15	8	42.70	0	0.00	42.55	8	2,016	0.40%
2021/09/14	23	43.08	0	0.00	43.00	23	2,020	1.14%
2021/09/13	3	43.43	0	0.00	43.50	3	2,031	0.15%
2021/09/09	2	41.95	0	0.00	42.95	2	2,057	0.10%
2021/09/08	16	43.17	0	0.00	42.80	16	2,069	0.77%
2021/08/25	1	41.50	7	42.60	42.60	-6	2,121	-0.28%
2021/08/24	25	41.70	0	0.00	41.35	25	2,072	1.21%
2021/08/23	15	41.66	0	0.00	41.75	15	2,096	0.72%
2021/08/19	1	43.55	0	0.00	43.15	1	2,115	0.05%
2021/08/17	9	44.12	0	0.00	43.90	9	2,087	0.43%
2021/08/16	7	44.11	0	0.00	44.05	7	2,086	0.34%
2021/08/13	14	45.07	0	0.00	44.90	14	2,080	0.67%
2021/08/12	4	45.73	0	0.00	45.55	4	2,083	0.19%
2021/08/11	9	45.74	0	0.00	45.80	9	2,099	0.43%
2021/08/10	32	46.84	0	0.00	46.75	32	2,098	1.52%
2021/08/09	2	47.53	0	0.00	47.95	2	2,127	0.09%
2021/08/06	5	47.36	10	47.40	47.30	-5	2,126	-0.24%
2021/08/05	0	0.00	5	47.70	47.85	-5	2,189	-0.23%
2021/08/04	1	47.25	1	47.60	47.50	0	2,263	0.00%
2021/08/03	5	47.21	1	47.60	47.20	4	2,321	0.17%
2021/08/02	7	47.31	0	0.00	47.50	7	2,448	0.29%
2021/07/30	6	46.81	2	46.85	47.00	4	2,500	0.16%
2021/07/28	12	46.24	6	47.55	46.50	6	2,525	0.24%
2021/07/27	35	47.16	0	0.00	46.90	35	2,579	1.36%
2021/07/23	10	47.20	2	47.70	47.30	8	2,650	0.30%
2021/07/22	5	47.51	4	47.50	47.30	1	2,730	0.04%
2021/07/21	12	46.95	2	47.20	46.95	10	2,826	0.35%
2021/07/20	16	47.05	3	47.05	46.95	13	2,865	0.45%
2021/07/19	15	47.72	0	0.00	48.10	15	2,857	0.52%
2021/07/16	1	46.75	0	0.00	48.00	1	2,843	0.04%
2021/07/14	45	46.30	3	46.48	46.15	42	2,928	1.43%
2021/07/13	62	46.76	6	46.38	46.10	56	2,951	1.90%
2021/07/12	30	46.35	6	46.29	46.45	24	2,936	0.82%
2021/07/09	4	46.03	15	45.87	45.90	-11	2,922	-0.38%
2021/07/08	11	46.15	1	46.25	46.20	10	2,960	0.34%
2021/07/07	12	46.37	0	0.00	46.10	12	3,009	0.40%
2021/07/06	15	46.08	2	45.85	45.80	13	3,018	0.43%
2021/07/05	5	45.93	5	45.99	45.90	0	3,086	0.00%
2021/07/02	9	45.37	0	0.00	45.10	9	3,166	0.28%
2021/07/01	11	45.60	1	45.20	44.95	10	3,180	0.31%
2021/06/30	6	45.03	3	45.53	45.90	3	3,178	0.09%
2021/06/29	4	45.10	3	45.35	45.10	1	3,161	0.03%
2021/06/28	14	45.10	2	45.88	45.90	12	3,144	0.38%
2021/06/25	43	43.91	3	44.05	43.70	40	3,085	1.30%
2021/06/24	12	43.57	0	0.00	43.65	12	3,118	0.38%
2021/06/23	10	43.24	0	0.00	43.30	10	3,118	0.32%
2021/06/22	44	43.13	0	0.00	42.90	44	3,132	1.40%
2021/06/21	20	43.37	0	0.00	43.35	20	3,139	0.64%
2021/06/18	26	44.02	0	0.00	43.70	26	3,156	0.82%
2021/06/17	6	43.73	6	43.83	44.15	0	3,163	0.00%
2021/06/16	7	43.72	0	0.00	43.35	7	3,179	0.22%
2021/06/15	19	43.96	1	44.00	44.00	18	3,204	0.56%
2021/06/11	5	44.05	0	0.00	44.50	5	3,218	0.16%
2021/06/10	24	43.05	4	43.59	44.45	20	3,320	0.60%
2021/06/09	12	42.42	0	0.00	42.55	12	3,290	0.36%
2021/06/08	1	42.20	0	0.00	42.25	1	3,348	0.03%
2021/06/07	12	41.89	0	0.00	42.10	12	3,453	0.35%
2021/06/03	5	42.65	0	0.00	42.80	5	3,562	0.14%
2021/06/02	0	0.00	3	43.05	42.55	-3	3,572	-0.08%
2021/06/01	0	0.00	12	43.16	43.25	-12	3,571	-0.34%
2021/05/31	5	42.61	0	0.00	42.65	5	3,606	0.14%
2021/05/28	10	42.75	0	0.00	42.75	10	3,607	0.28%
2021/05/27	0	0.00	60	41.65	42.70	-60	3,626	-1.65%
2021/05/26	0	0.00	14	42.12	42.25	-14	3,627	-0.39%
2021/05/25	0	0.00	6	42.05	42.25	-6	3,663	-0.16%
2021/05/21	0	0.00	5	41.40	41.40	-5	3,762	-0.13%
2021/05/20	10	41.01	0	0.00	40.70	10	3,804	0.26%
2021/05/19	11	40.86	13	40.94	41.50	-2	3,820	-0.05%
2021/05/18	6	40.13	4	40.51	40.70	2	3,833	0.05%
2021/05/17	25	38.48	5	40.10	38.40	20	3,824	0.52%
2021/05/14	9	41.27	11	41.74	41.40	-2	3,785	-0.05%
2021/05/13	17	41.71	0	42.00	41.70	17	3,741	0.45%
2021/05/12	14	43.29	22	42.79	43.05	-8	3,675	-0.22%
2021/05/11	1	47.00	0	0.00	46.65	1	3,625	0.03%
2021/05/10	31	49.28	34	49.76	49.05	-3	3,578	-0.08%
2021/05/07	4	47.94	11	47.82	49.00	-7	3,456	-0.20%
2021/05/06	0	0.00	2	47.10	46.20	-2	3,403	-0.06%
2021/05/05	2	47.35	1	47.65	46.80	1	3,379	0.03%
2021/05/04	32	46.26	3	47.35	47.00	29	3,393	0.85%
2021/05/03	1	49.95	2	50.70	49.40	-1	3,329	-0.03%
2021/04/29	6	51.83	44.3	51.45	51.20	-38.3	3,286	-1.17%
2021/04/28	7.3	52.06	1	52.00	52.40	6.3	3,255	0.19%
2021/04/27	1	51.90	22	50.84	52.10	-21	3,221	-0.65%
2021/04/26	2	50.10	1	51.10	51.20	1	3,112	0.03%
2021/04/23	0	0.00	20	49.50	49.50	-20	3,069	-0.65%
2021/04/22	46	50.82	55	49.17	49.00	-9	3,058	-0.29%
2021/04/21	1	51.60	1.3	50.79	51.00	-0.3	3,010	-0.01%
2021/04/20	5.3	49.64	3	49.98	50.50	2.3	2,962	0.08%
2021/04/19	38	48.96	2	49.15	49.15	36	2,948	1.22%
2021/04/16	1	48.00	0	0.00	48.25	1	2,934	0.03%
2021/04/14	3	46.57	0	0.00	47.30	3	2,945	0.10%
2021/04/13	26	49.08	0	0.00	48.00	26	2,958	0.88%
2021/04/12	19	48.82	10	48.70	48.70	9	2,932	0.31%
2021/04/09	31	48.29	2	48.00	48.00	29	2,896	1.00%
2021/04/08	3	48.35	19	49.03	49.20	-16	2,818	-0.57%
2021/04/07	16	47.20	1	47.25	47.30	15	2,724	0.55%
2021/04/06	7	47.59	5.1	47.36	47.40	1.9	2,722	0.07%
2021/04/01	0	0.00	1	47.25	47.40	-1	2,711	-0.04%
2021/03/30	0	0.00	1	47.40	47.65	-1	2,710	-0.04%
2021/03/29	0	0.00	11	47.45	47.55	-11	2,695	-0.41%
2021/03/23	2	46.40	1	47.50	46.30	1	2,685	0.04%
2021/03/19	2	46.98	0	0.00	47.05	2	2,686	0.07%
2021/03/17	9	47.52	1	47.65	47.45	8	2,696	0.30%
2021/03/16	1	48.00	9	47.91	47.55	-8	2,723	-0.29%
2021/03/12	1	46.00	2	46.55	46.05	-1	2,647	-0.04%
2021/03/11	2	46.80	0.1	46.70	46.65	2	2,776	0.07%
2021/03/10	5	47.12	34	46.52	47.40	-29	2,775	-1.04%
2021/03/09	5	45.91	0	0.00	45.75	5	2,732	0.18%
2021/03/08	4	45.40	6	45.76	45.40	-2	2,724	-0.07%
2021/03/05	3	45.17	1	45.00	45.05	2	2,746	0.07%
2021/03/04	8	45.60	17	46.14	45.35	-9	2,773	-0.32%
2021/02/26	6	45.02	3	44.70	45.25	3	2,714	0.11%
2021/02/23	1	44.15	1	45.10	44.90	0	2,747	0.00%
2021/02/22	1	43.95	17	44.06	44.15	-16	2,748	-0.58%
2021/02/17	5	42.33	0	0.00	42.20	5	2,696	0.19%
2021/02/05	0	0.00	0	42.20	41.95	0	2,731	0.00%
2021/01/26	0	0.00	13	41.70	41.65	-13	3,121	-0.42%
2021/01/25	1	41.95	1	42.30	42.00	0	3,093	0.00%
2021/01/21	4	41.40	0	0.00	41.15	4	3,093	0.13%
2021/01/20	2	41.40	4	42.45	41.05	-2	3,085	-0.06%
2021/01/19	23	43.05	8	43.08	43.05	15	3,055	0.49%
2021/01/15	2	44.60	1	45.20	44.10	1	3,052	0.03%
2021/01/14	6	45.05	25	45.30	44.95	-19	3,040	-0.62%
2021/01/13	3	44.65	0	0.00	44.50	3	2,993	0.10%
2021/01/12	7	45.14	3	44.98	44.25	4	2,974	0.13%
2021/01/11	2	44.00	12	44.75	44.80	-10	2,933	-0.34%
2021/01/07	3	44.00	2	44.20	44.05	1	2,898	0.03%
2021/01/06	9	44.12	10	44.43	43.55	-1	2,879	-0.03%
2021/01/05	10	44.14	0	0.00	44.55	10	2,817	0.35%
2021/01/04	7	43.15	7	43.40	43.60	0	2,789	0.00%
2020/12/31	9	43.26	0	0.00	43.35	9	2,778	0.32%
2020/12/30	4	43.30	0	0.00	43.20	4	2,770	0.14%
2020/12/25	3	42.95	30	43.10	43.00	-27	2,737	-0.99%
2020/12/16	0	0.00	3	43.35	43.35	-3	2,738	-0.11%
2020/12/15	3	43.10	7	43.54	43.15	-4	2,734	-0.15%
2020/12/14	11	44.70	0	0.00	44.70	11	2,708	0.41%
2020/12/11	10	44.14	0	0.00	43.75	10	2,696	0.37%
2020/12/10	11	44.70	0	0.00	44.70	11	2,658	0.41%
2020/12/09	14	45.98	2	46.80	46.00	12	2,599	0.46%
2020/12/08	36	46.28	20	45.93	45.75	16	2,577	0.62%
2020/12/07	8	47.24	23	47.50	46.70	-15	2,543	-0.59%
2020/12/04	0	0.00	11	44.98	45.40	-11	2,382	-0.46%
2020/12/03	8	43.85	2	44.35	43.85	6	2,345	0.26%
2020/11/30	0	0.00	18	43.19	43.35	-18	2,690	-0.67%
2020/11/27	0	0.00	5	42.55	42.50	-5	2,664	-0.19%
2020/11/26	3	42.45	3	42.40	42.40	0	2,714	0.00%
2020/11/25	7	42.71	1	43.70	42.55	6	2,843	0.21%
2020/11/24	1	43.80	0	0.00	43.40	1	2,814	0.04%
2020/11/23	10	42.60	0	0.00	42.90	10	2,741	0.36%
2020/11/20	3	42.20	2	42.45	42.50	1	2,711	0.04%
2020/11/18	2	42.35	4	42.31	41.95	-2	2,605	-0.08%
2020/11/17	0	0.00	17	41.85	42.00	-17	2,598	-0.65%
2020/11/16	0	0.00	1	41.90	41.75	-1	2,666	-0.04%
2020/11/13	4	41.69	0	0.00	41.75	4	2,744	0.15%
2020/11/12	1	41.45	6	41.45	41.45	-5	2,788	-0.18%
2020/11/11	11	42.30	0	0.00	42.25	11	2,796	0.39%
2020/11/10	5	41.94	5	41.77	42.00	0	2,788	0.00%
2020/11/09	4	41.53	3	41.87	41.70	1	2,744	0.04%
2020/11/06	1	41.75	6	41.58	41.85	-5	2,629	-0.19%
2020/11/05	1	40.85	4	40.66	40.75	-3	2,578	-0.12%
2020/11/04	0	0.00	6	40.55	40.55	-6	2,605	-0.23%
2020/11/02	1	39.60	0	0.00	39.75	1	2,768	0.04%
2020/10/30	6	39.92	0	0.00	39.55	6	2,871	0.21%
2020/10/29	0	0.00	5	39.70	39.95	-5	2,875	-0.17%
2020/10/27	0	0.00	1	40.30	40.30	-1	2,864	-0.03%
2020/10/26	2	39.95	7	40.04	40.15	-5	2,841	-0.18%
2020/10/22	0	0.00	1	38.90	38.80	-1	2,851	-0.04%
2020/10/19	0	0.00	5	39.54	39.30	-5	2,917	-0.17%
2020/10/13	0	0.00	3	38.35	38.85	-3	2,930	-0.10%
2020/10/06	3	38.30	0	0.00	38.50	3	3,184	0.09%
2020/09/29	3	37.70	0	0.00	37.50	3	3,416	0.09%
2020/09/28	3	37.50	0	0.00	37.35	3	3,503	0.09%
2020/09/25	1	37.90	2	36.85	37.05	-1	3,597	-0.03%
2020/09/24	2	37.80	0	0.00	37.75	2	3,600	0.06%
2020/09/21	2	39.35	0	0.00	39.25	2	3,616	0.06%
2020/09/18	0	0.00	1	40.00	39.95	-1	3,611	-0.03%
2020/09/16	9	39.64	0	0.00	39.60	9	3,610	0.25%
2020/09/15	2	39.90	0	0.00	39.80	2	3,606	0.06%
2020/09/14	4	39.85	0	0.00	39.80	4	3,626	0.11%
2020/09/11	16	39.84	11	39.85	39.15	5	3,630	0.14%
2020/09/10	2	40.70	5	40.35	40.15	-3	3,598	-0.08%
2020/09/09	2	39.55	0	0.00	40.35	2	3,577	0.06%
2020/09/08	19	40.83	4	40.55	40.20	15	3,557	0.42%
2020/09/07	23	42.09	9	41.68	41.60	14	3,515	0.40%
2020/09/04	19	41.19	23	41.15	42.70	-4	3,435	-0.12%
2020/09/03	20	41.87	11	41.72	41.90	9	3,382	0.27%
2020/09/02	8	40.16	0	0.00	40.05	8	3,205	0.25%
2020/08/31	1	40.30	6	40.23	40.45	-5	3,253	-0.15%
2020/08/28	5	38.95	0	0.00	38.95	5	3,135	0.16%
2020/08/25	6	38.85	0	0.00	38.70	6	3,152	0.19%
2020/08/20	2	37.30	0	0.00	37.30	2	3,144	0.06%
2020/08/19	4	40.51	3	40.60	39.55	1	3,058	0.03%
2020/08/18	8	39.95	3	39.95	40.10	5	2,961	0.17%
2020/08/14	5	39.10	0	0.00	39.15	5	2,826	0.18%
2020/08/13	0	0.00	3	39.32	39.25	-3	2,801	-0.11%
2020/08/11	10	38.88	8	38.79	39.15	2	2,715	0.07%
2020/08/10	0	0.00	16	39.01	38.90	-16	2,686	-0.60%
2020/08/07	0	0.00	5	39.06	39.25	-5	2,659	-0.19%
2020/08/06	10	38.37	122	39.06	38.70	-112	2,595	-4.32%	大賣/鉅額交易
2020/08/05	1	38.10	1.1	38.11	38.15	-0.1	2,456	0.00%
2020/08/04	0	0.00	30	36.51	36.50	-30	2,386	-1.26%
2020/07/30	5	35.00	0	0.00	35.30	5	2,384	0.21%
2020/07/28	5	34.84	3	34.92	34.25	2	2,427	0.08%
2020/07/27	20	35.90	0	0.00	35.90	20	2,417	0.83%
2020/07/24	21	37.04	0	0.00	36.65	21	2,409	0.87%
2020/07/23	16	37.35	1	37.65	37.40	15	2,412	0.62%
2020/07/21	1	37.50	10	37.50	37.50	-9	2,410	-0.37%
2020/07/20	0	0.00	1	37.25	37.40	-1	2,411	-0.04%
2020/07/17	28	37.69	0	0.00	37.65	28	2,426	1.15%
2020/07/16	16	38.07	1	39.00	38.00	15	2,412	0.62%
2020/07/15	12	37.70	0	0.00	37.30	12	2,293	0.52%
2020/07/13	3	37.15	0	0.00	38.30	3	2,248	0.13%
2020/07/10	16	37.35	1	37.40	37.35	15	2,257	0.66%
2020/07/08	51	40.20	0.5	40.30	40.20	50.6	2,138	2.36%
2020/07/07	20	40.43	0	0.00	40.10	20	2,056	0.97%
2020/07/06	10	39.65	3	39.65	40.35	7	2,010	0.35%
2020/07/02	1	38.50	1	38.40	38.95	0	1,972	0.00%
2020/07/01	1	38.45	0	0.00	38.20	1	1,942	0.05%
2020/06/30	2	37.50	0	0.00	37.85	2	1,944	0.10%
2020/06/17	5	37.62	0	0.00	37.40	5	1,955	0.26%
2020/06/12	0	0.00	1	37.45	37.50	-1	2,057	-0.05%
2020/06/11	1	38.65	0	0.00	38.20	1	2,092	0.05%
2020/06/10	0	0.00	5	38.90	38.85	-5	2,073	-0.24%
2020/06/09	0	0.00	24	38.38	38.55	-24	2,053	-1.17%
2020/06/05	5	38.30	2	38.15	38.80	3	2,038	0.15%
2020/06/03	1	37.15	0	0.00	37.25	1	1,981	0.05%
2020/05/25	6	35.77	1	36.10	36.10	5	1,953	0.26%
2020/05/19	1	36.00	0	0.00	36.20	1	1,974	0.05%
2020/05/14	4	36.50	0	0.00	36.20	4	1,997	0.20%
2020/05/11	13	37.28	0	0.00	37.25	13	1,964	0.66%
2020/05/05	5	37.50	0	0.00	37.50	5	1,920	0.26%
2020/05/04	0	0.00	1.1	36.59	36.50	-1.1	1,899	-0.06%
2020/04/29	1	36.70	2	37.05	36.95	-1	1,895	-0.05%
2020/04/28	1	37.30	0	0.00	36.90	1	1,899	0.05%
2020/04/27	0	0.00	1	36.10	36.15	-1	1,898	-0.05%
2020/04/24	1	35.55	2	35.80	35.50	-1	1,887	-0.05%
2020/04/23	0	0.00	3	36.00	35.85	-3	1,893	-0.16%
2020/04/22	0	0.00	4	34.54	35.40	-4	1,892	-0.21%
2020/04/21	5	34.50	1	34.50	34.35	4	1,881	0.21%
2020/04/17	0	0.00	1	35.80	35.10	-1	1,892	-0.05%
2020/04/15	1	35.30	1	35.50	35.20	0	1,867	0.00%
2020/04/14	0	0.00	4	34.18	34.35	-4	1,828	-0.22%
2020/04/13	3	33.60	0	0.00	33.65	3	1,898	0.16%
2020/04/10	0	0.00	5	34.00	34.10	-5	1,941	-0.26%
2020/04/09	0	0.00	1	34.50	33.90	-1	2,067	-0.05%
2020/04/08	2	33.45	4	33.19	33.50	-2	2,052	-0.10%
2020/04/07	0	0.00	1	31.80	31.80	-1	2,036	-0.05%
2020/03/27	5	29.60	0	0.00	29.55	5	2,127	0.23%
2020/03/25	0	29.75	11	29.76	29.60	-11	2,303	-0.48%
2020/03/24	11	28.98	0	0.00	28.70	11	2,308	0.48%
2020/03/23	1	27.60	1	28.00	27.65	0	2,309	0.00%
2020/03/19	0	0.00	2	26.35	25.90	-2	2,334	-0.09%
2020/03/18	0	0.00	1	29.50	28.60	-1	2,311	-0.04%
2020/03/17	3	28.63	5	29.16	28.65	-2	2,324	-0.09%
2020/03/13	0	0.00	1	28.60	29.25	-1	2,295	-0.04%
2020/03/12	3	31.92	2	32.10	31.60	1	2,293	0.04%
2020/03/10	2	34.75	0	0.00	35.55	2	2,327	0.09%
2020/03/09	4	36.95	2	36.50	35.90	2	2,368	0.08%
2020/03/05	1	37.65	1	37.90	37.70	0	2,369	0.00%
2020/03/04	4	37.35	0	0.00	37.40	4	2,368	0.17%
2020/03/03	4	37.98	0	0.00	37.70	4	2,373	0.17%
2020/03/02	2	37.25	2	37.80	37.40	0	2,369	0.00%
2020/02/19	0	0.00	2	39.30	39.20	-2	2,312	-0.09%
2020/02/12	2	38.43	2	38.30	38.35	0	2,313	0.00%
2020/02/07	1	37.65	0	0.00	37.50	1	2,319	0.04%
2020/02/06	1	38.35	0	0.00	38.35	1	2,310	0.04%
2020/02/04	0	0.00	2	37.80	38.70	-2	2,318	-0.09%
2020/02/03	2	36.90	0	0.00	37.10	2	2,340	0.09%
2020/01/31	2	38.73	1	38.90	38.50	1	2,324	0.04%
2020/01/30	0	0.00	1	40.00	38.50	-1	2,327	-0.04%
2020/01/09	1	43.05	0	0.00	43.00	1	2,356	0.04%
2020/01/07	1	42.90	0	0.00	43.15	1	2,344	0.04%
2020/01/03	0	0.00	1	44.05	44.30	-1	2,241	-0.04%
2019/12/31	1	44.10	0	0.00	44.05	1	2,082	0.05%
2019/12/30	1	44.35	0	0.00	44.65	1	2,044	0.05%
2019/12/27	2	42.95	0	0.00	42.95	2	1,944	0.10%
2019/12/20	5	44.55	20	43.45	43.35	-15	1,974	-0.76%
2019/12/13	0	0.00	8	42.74	42.50	-8	1,681	-0.48%
2019/12/12	0	0.00	50	42.52	42.30	-50	1,649	-3.03%
2019/12/11	0	0.00	2	42.40	42.30	-2	1,612	-0.12%
2019/12/10	1	42.10	0	0.00	42.10	1	1,579	0.06%
2019/12/09	0	0.00	1	42.30	41.70	-1	1,550	-0.06%
2019/12/06	0	0.00	4	41.11	41.65	-4	1,494	-0.27%
2019/12/05	0	0.00	1	40.80	40.25	-1	1,436	-0.07%
2019/12/04	1	40.60	2	40.55	40.40	-1	1,471	-0.07%
2019/12/03	0	0.00	5	40.15	40.15	-5	1,441	-0.35%
2019/12/02	1	39.40	0	0.00	39.35	1	1,401	0.07%
2019/11/11	1	39.10	0	0.00	38.60	1	1,525	0.07%
2019/11/07	20	39.45	0	0.00	39.50	20	1,522	1.31%
2019/10/23	2	41.05	0	0.00	41.00	2	1,439	0.14%
2019/10/22	2	41.35	5	41.51	41.35	-3	1,441	-0.21%
2019/10/21	3	41.35	0	0.00	41.35	3	1,426	0.21%
2019/10/18	0	0.00	1	40.65	40.35	-1	1,372	-0.07%
2019/10/16	1	39.85	0	0.00	39.75	1	1,360	0.07%
2019/10/15	0	0.00	1	40.50	39.95	-1	1,370	-0.07%
2019/10/03	1	39.80	0	0.00	40.05	1	1,509	0.07%
2019/10/01	0	0.00	6	40.38	40.90	-6	1,644	-0.36%
2019/09/27	0	0.00	11	39.22	39.40	-11	1,621	-0.68%
2019/09/26	1	39.05	1	39.70	39.05	0	1,632	0.00%
2019/09/25	2	38.90	0	0.00	38.80	2	1,637	0.12%
2019/09/24	1	39.60	0	0.00	39.35	1	1,663	0.06%
2019/09/20	20	39.49	0	0.00	39.45	20	1,681	1.19%
2019/09/19	0	0.00	1	39.50	39.50	-1	1,698	-0.06%
2019/09/18	5	39.40	0	0.00	39.50	5	1,726	0.29%
2019/09/17	2	39.60	1	39.85	39.45	1	1,739	0.06%
2019/09/16	13	39.18	0	0.00	39.15	13	1,746	0.74%
2019/09/10	1	39.40	1	39.35	39.50	0	1,899	0.00%
2019/09/09	5	39.70	4	39.85	39.65	1	1,939	0.05%
2019/09/06	4	41.26	0	0.00	40.60	4	1,926	0.21%
2019/09/05	1	42.05	1	42.60	42.05	0	1,903	0.00%
2019/09/03	1	41.60	3	41.93	41.65	-2	1,960	-0.10%
2019/09/02	0	0.00	10	41.60	41.85	-10	1,963	-0.51%
2019/08/30	0	0.00	3	42.27	41.40	-3	1,962	-0.15%
2019/08/29	1	40.50	0	0.00	40.25	1	1,913	0.05%
2019/08/27	2	40.75	0	0.00	40.25	2	1,922	0.10%
2019/08/26	1	41.00	10	40.55	40.50	-9	1,925	-0.47%
2019/08/23	1	41.60	4	41.73	41.70	-3	1,925	-0.16%
2019/08/22	1	41.50	0	0.00	41.35	1	1,952	0.05%
2019/08/21	1	41.15	1	41.50	41.35	0	1,959	0.00%
2019/08/20	2	41.60	0	0.00	41.30	2	1,959	0.10%
2019/08/19	0	0.00	4	41.53	41.70	-4	1,963	-0.20%
2019/08/16	12	41.00	2	40.90	41.00	10	1,981	0.50%
2019/08/15	0	0.00	1	40.70	40.30	-1	1,971	-0.05%
2019/08/14	0	0.00	5	41.04	40.85	-5	1,973	-0.25%
2019/08/13	0	0.00	4	39.95	40.35	-4	1,957	-0.20%
2019/08/12	3	39.52	2	39.95	40.00	1	1,965	0.05%
2019/08/08	3	38.85	0	0.00	38.85	3	1,975	0.15%
2019/08/07	2	39.18	0	0.00	38.50	2	1,984	0.10%
2019/08/06	1	39.25	5	38.40	39.45	-4	1,996	-0.20%
2019/08/05	1	39.60	0	0.00	39.55	1	2,017	0.05%
2019/08/02	1	40.30	5	40.10	40.25	-4	2,051	-0.20%
2019/08/01	9	41.35	0	0.00	41.30	9	2,063	0.44%
2019/07/31	3	41.63	0	0.00	41.75	3	2,083	0.14%
2019/07/30	2	42.15	2	42.80	41.70	0	2,092	0.00%
2019/07/26	1	42.05	0	0.00	42.25	1	2,089	0.05%
2019/07/25	2	41.85	0	0.00	42.00	2	2,094	0.10%
2019/07/24	1	41.90	1	42.20	41.55	0	2,117	0.00%
2019/07/23	11	41.92	0	0.00	41.70	11	2,189	0.50%
2019/07/22	1	41.10	0	0.00	41.10	1	2,223	0.04%
2019/07/19	1	41.10	0	0.00	41.00	1	2,238	0.04%
2019/07/18	1	41.45	1	41.00	40.95	0	2,274	0.00%
2019/07/17	7	42.04	2	41.90	41.70	5	2,295	0.22%
2019/07/10	0	0.00	1	42.20	42.00	-1	3,090	-0.03%
2019/07/09	8	42.41	0	0.00	41.80	8	3,143	0.25%
2019/07/08	4	46.40	1	46.25	46.50	3	3,069	0.10%
2019/07/05	0	0.00	2	46.10	46.00	-2	3,050	-0.07%
2019/07/03	3	45.20	0	0.00	44.95	3	3,051	0.10%
2019/07/02	6	45.23	0	0.00	45.35	6	3,074	0.20%
2019/07/01	0	0.00	2	45.25	45.15	-2	3,094	-0.06%
2019/06/26	2	44.00	0	44.05	44.00	2	3,467	0.06%
2019/06/25	1	44.40	0	0.00	44.20	1	3,672	0.03%
2019/06/21	2	44.33	0	0.00	44.20	2	3,702	0.05%
2019/06/20	0	0.00	3	44.80	44.60	-3	3,710	-0.08%
2019/06/18	3	43.85	0	0.00	43.90	3	3,689	0.08%
2019/06/11	0	0.00	1	43.15	42.95	-1	3,656	-0.03%
2019/06/06	0	0.00	3	41.97	41.75	-3	3,746	-0.08%
2019/05/29	2	42.30	0	0.00	42.00	2	4,130	0.05%
2019/05/28	1	42.50	0	0.00	42.65	1	4,211	0.02%
2019/05/17	0	0.00	1	43.60	43.00	-1	4,825	-0.02%
2019/05/16	3	44.52	2	44.18	43.80	1	4,877	0.02%
2019/05/15	0	0.00	2	45.25	45.40	-2	4,949	-0.04%
2019/05/14	1	44.05	0	0.00	44.50	1	5,093	0.02%
2019/05/13	2	45.43	0	0.00	44.30	2	5,210	0.04%
2019/05/10	1	45.95	2	46.20	46.40	-1	5,309	-0.02%
2019/05/09	0	0.00	1	46.30	46.30	-1	5,301	-0.02%
2019/05/08	0	0.00	1	47.10	47.15	-1	5,339	-0.02%
2019/05/06	2	47.05	0	0.00	46.65	2	5,445	0.04%
2019/05/03	1	48.15	0	0.00	48.00	1	5,453	0.02%
2019/04/29	5	47.76	5	47.42	47.00	0	5,443	0.00%
2019/04/26	3	49.67	4	49.78	49.35	-1	5,378	-0.02%
2019/04/23	1	50.20	0	0.00	51.00	1	5,414	0.02%
2019/04/22	2	50.65	23	50.41	50.40	-21	5,390	-0.39%
2019/04/19	2	51.15	0	0.00	51.50	2	5,344	0.04%
2019/04/18	9	54.16	1	54.30	51.90	8	5,217	0.15%
2019/04/16	2	50.65	18	50.60	51.20	-16	4,821	-0.33%
2019/04/15	7	51.73	0	0.00	50.80	7	4,788	0.15%
2019/04/12	0	0.00	1	51.30	51.20	-1	4,768	-0.02%
2019/04/11	6	50.78	0	0.00	50.50	6	4,731	0.13%
2019/04/10	0	0.00	4	50.30	50.80	-4	4,659	-0.09%
2019/04/09	1	50.30	1	50.60	50.40	0	4,635	0.00%
2019/04/08	3	49.97	0	0.00	49.60	3	4,577	0.07%
2019/04/03	4	49.44	0	0.00	49.90	4	4,572	0.09%
2019/04/02	2	49.15	2	49.83	49.20	0	4,554	0.00%
2019/03/29	13	51.52	5	52.06	51.00	8	4,422	0.18%
2019/03/28	20	49.69	13	50.73	50.20	7	4,217	0.17%
2019/03/27	2	48.70	3	48.38	49.10	-1	4,070	-0.02%
2019/03/26	1	48.05	0	0.00	47.95	1	4,058	0.02%
2019/03/22	2	48.28	1	48.85	48.85	1	4,131	0.02%
2019/03/20	0	0.00	1	47.90	48.15	-1	4,213	-0.02%
2019/03/15	3	48.80	1	48.85	48.30	2	4,320	0.05%
2019/03/14	0	0.00	1	48.15	48.20	-1	4,347	-0.02%
2019/03/13	0	0.00	9	47.21	47.35	-9	4,420	-0.20%
2019/03/12	0	0.00	5	48.95	48.45	-5	4,427	-0.11%
2019/03/08	0	0.00	5	48.90	48.95	-5	4,900	-0.10%
2019/03/07	1	50.00	6	49.96	48.90	-5	5,053	-0.10%
2019/03/06	0	0.00	1	49.15	49.40	-1	5,198	-0.02%
2019/03/05	38	49.82	4	50.58	49.40	34	5,330	0.64%
2019/03/04	17	49.33	12	49.81	49.95	5	5,322	0.09%
2019/02/27	1	47.10	10	47.56	48.60	-9	5,299	-0.17%
2019/02/26	3	48.82	20	48.48	48.30	-17	5,304	-0.32%
2019/02/25	2	49.60	3	49.60	49.65	-1	5,363	-0.02%
2019/02/22	3	49.25	1	49.25	49.25	2	5,642	0.04%
2019/02/21	4	49.75	1	49.60	49.65	3	5,740	0.05%
2019/02/20	2	49.60	1	49.25	49.45	1	6,090	0.02%
2019/02/14	0	0.00	25	47.58	46.90	-25	6,474	-0.39%
2019/02/13	2	47.53	11	47.25	47.50	-9	6,440	-0.14%
2019/02/12	16	47.45	7	46.28	46.30	9	6,335	0.14%
2019/02/11	6	45.67	7	46.32	46.15	-1	6,297	-0.02%
2019/01/29	12	43.94	10	44.30	43.90	2	6,405	0.03%
2019/01/28	0	0.00	5	44.00	43.85	-5	6,408	-0.08%
2019/01/25	1	43.00	3	42.80	42.65	-2	6,668	-0.03%
2019/01/23	3	41.92	0	0.00	42.30	3	6,947	0.04%
2019/01/22	0	0.00	5	42.15	41.90	-5	7,014	-0.07%
2019/01/21	4	42.49	0	0.00	42.45	4	7,070	0.06%
2019/01/18	2	41.90	0	0.00	42.05	2	7,145	0.03%
2019/01/16	1	42.15	2	42.25	42.50	-1	7,284	-0.01%
2019/01/15	3	41.70	7	41.83	42.00	-4	7,408	-0.05%
2019/01/14	2	41.28	3	41.00	41.30	-1	7,474	-0.01%
2019/01/11	2	41.55	18	40.88	40.85	-16	7,575	-0.21%
2019/01/10	9	40.83	1	41.60	40.80	8	7,608	0.11%
2019/01/09	8	41.85	13	41.58	41.50	-5	7,678	-0.07%
2019/01/08	0	0.00	2	39.75	39.80	-2	7,699	-0.03%
2019/01/07	0	0.00	2	39.18	39.00	-2	7,804	-0.03%
2019/01/04	5	37.37	10	37.00	37.70	-5	8,013	-0.06%
2019/01/03	1	38.50	1	39.20	38.50	0	8,106	0.00%
2019/01/02	1	38.90	0	0.00	38.90	1	8,227	0.01%
2018/12/28	1	39.35	0	0.00	39.25	1	8,464	0.01%
2018/12/27	0	0.00	1	39.40	39.35	-1	8,678	-0.01%
2018/12/26	8	39.38	0	0.00	38.70	8	8,713	0.09%
2018/12/25	1	38.75	1	38.75	39.15	0	8,747	0.00%
2018/12/24	1	39.80	0	0.00	40.00	1	8,822	0.01%
2018/12/22	1	39.35	0	0.00	39.30	1	8,865	0.01%
2018/12/21	2	38.63	2	39.40	40.10	0	8,977	0.00%
2018/12/20	27	39.77	5	38.90	39.25	22	9,028	0.24%
2018/12/18	1	41.20	1	41.55	41.15	0	9,120	0.00%
2018/12/14	0	0.00	1	42.85	43.40	-1	9,231	-0.01%
2018/12/13	1	42.60	2	42.15	42.10	-1	9,257	-0.01%
2018/12/11	2	41.40	0	0.00	41.20	2	9,419	0.02%
2018/12/10	1	41.40	1	40.50	41.00	0	9,549	0.00%
2018/12/07	0	0.00	3	42.43	42.40	-3	9,581	-0.03%
2018/12/06	20	41.29	5	40.68	41.35	15	9,661	0.16%
2018/12/05	8	43.88	1	44.10	43.70	7	9,644	0.07%
2018/12/04	2	45.93	0	0.00	45.30	2	9,765	0.02%
2018/12/03	0	0.00	4	45.89	46.00	-4	9,903	-0.04%
2018/11/29	0	0.00	1	42.60	42.60	-1	9,660	-0.01%
2018/11/28	3	43.40	2	43.08	43.35	1	9,822	0.01%
2018/11/27	5	41.93	3	41.95	42.70	2	10,097	0.02%
2018/11/26	8	41.80	1	41.65	41.90	7	10,169	0.07%
2018/11/23	2	41.40	10	41.55	40.95	-8	10,650	-0.08%
2018/11/22	0	0.00	3	43.70	42.20	-3	11,237	-0.03%
2018/11/21	4	44.35	2	44.05	43.45	2	11,316	0.02%
2018/11/20	2	43.00	1	42.80	42.85	1	11,248	0.01%
2018/11/19	4	42.94	3	42.80	43.35	1	11,244	0.01%
2018/11/16	2	40.90	28	42.01	42.45	-26	10,913	-0.24%
2018/11/15	3	38.60	1	38.60	38.60	2	10,502	0.02%
2018/11/14	2	37.85	1	38.25	38.15	1	10,558	0.01%
2018/11/13	0	0.00	1	35.15	36.30	-1	10,537	-0.01%
2018/11/12	0	0.00	1	36.70	36.50	-1	10,744	-0.01%
2018/11/08	0	0.00	1	37.85	37.60	-1	11,142	-0.01%
2018/11/07	3	38.00	1	38.50	38.20	2	11,387	0.02%
2018/11/06	0	0.00	2	36.78	36.55	-2	11,635	-0.02%
2018/11/05	1	37.75	2	38.20	38.30	-1	11,813	-0.01%
2018/11/02	2	40.28	4	40.54	38.50	-2	12,206	-0.02%
2018/11/01	0	0.00	1	38.55	38.00	-1	12,109	-0.01%
2018/10/31	9	35.74	6	36.25	35.60	3	12,270	0.02%
2018/10/26	2	34.70	3	34.65	34.35	-1	13,108	-0.01%
2018/10/25	21	34.10	3	34.40	34.30	18	13,319	0.14%
2018/10/23	1	38.90	1	38.80	37.20	0	14,375	0.00%
2018/10/22	1	37.75	1	38.15	38.20	0	14,660	0.00%
2018/10/19	0	0.00	1	36.10	36.25	-1	14,996	-0.01%
2018/10/18	0	0.00	4	38.14	38.20	-4	15,189	-0.03%
2018/10/17	22	39.62	21	38.11	37.95	1	15,515	0.01%
2018/10/16	7	38.46	5	39.30	38.70	2	15,752	0.01%
2018/10/15	7	37.97	6	38.92	38.10	1	16,077	0.01%
2018/10/12	2	38.75	4	37.64	38.00	-2	16,424	-0.01%
2018/10/11	8	35.87	1	35.80	35.65	7	16,551	0.04%
2018/10/09	1	40.15	1	39.80	39.60	0	16,632	0.00%
2018/10/08	3	38.87	1	37.65	38.70	2	16,608	0.01%
2018/10/05	12	41.31	2	41.13	40.55	10	16,636	0.06%
2018/10/03	0	0.00	4	45.10	44.85	-4	16,756	-0.02%
2018/10/02	1	46.00	4	46.25	45.45	-3	16,880	-0.02%
2018/10/01	4	45.46	2	45.18	45.50	2	16,997	0.01%
2018/09/28	0	0.00	1	44.30	44.70	-1	17,123	-0.01%
2018/09/27	5	45.17	4	45.21	44.55	1	17,100	0.01%
2018/09/26	1	47.65	5	47.32	46.65	-4	17,279	-0.02%
2018/09/25	1	46.45	1	47.25	47.15	0	17,431	0.00%
2018/09/21	5	47.33	4	47.45	47.45	1	17,599	0.01%
2018/09/20	1	46.45	0	0.00	46.30	1	17,626	0.01%
2018/09/19	1	47.20	1	45.90	45.90	0	17,739	0.00%
2018/09/18	0	0.00	1	46.20	46.20	-1	18,029	-0.01%
2018/09/17	3	48.17	0	0.00	47.50	3	18,147	0.02%
2018/09/14	3	46.52	1	47.60	47.20	2	18,202	0.01%
2018/09/13	1	47.45	1	46.15	45.30	0	18,300	0.00%
2018/09/12	7	46.62	5	46.27	46.20	2	18,486	0.01%
2018/09/10	1	48.10	7	48.17	46.90	-6	19,253	-0.03%
2018/09/07	7	48.76	1	51.10	48.00	6	19,522	0.03%
2018/09/06	2	52.00	5	51.70	51.40	-3	19,801	-0.02%
2018/09/05	0	0.00	4	52.03	51.70	-4	20,055	-0.02%
2018/09/04	9	52.03	3	52.57	52.50	6	20,382	0.03%
2018/09/03	9	53.30	9	54.97	53.20	0	20,383	0.00%
2018/08/31	22	59.07	4	58.78	59.10	18	20,235	0.09%
2018/08/30	5	58.60	1	59.00	59.50	4	20,644	0.02%
2018/08/29	0	0.00	35	58.73	58.60	-35	20,528	-0.17%
2018/08/28	6	54.63	11	54.30	53.70	-5	20,044	-0.02%
2018/08/27	3	53.63	11	53.89	53.60	-8	20,136	-0.04%
2018/08/24	15	51.00	14	51.36	51.20	1	20,142	0.00%
2018/08/22	2	52.80	0	0.00	52.80	2	20,443	0.01%
2018/08/21	5	53.30	1	53.50	53.30	4	20,954	0.02%
2018/08/17	17	52.66	18	51.76	51.70	-1	21,292	0.00%
2018/08/16	14	52.71	19	52.41	53.00	-5	21,414	-0.02%
2018/08/15	16	51.35	6	51.57	50.90	10	21,712	0.05%
2018/08/14	7	52.97	12	54.41	53.00	-5	21,833	-0.02%
2018/08/13	35	52.32	25	52.57	53.00	10	21,720	0.05%
2018/08/10	13	55.63	10	54.68	54.70	3	21,906	0.01%
2018/08/09	3	56.33	4	56.05	57.20	-1	22,026	0.00%
2018/08/08	14	55.84	13	56.14	54.00	1	21,777	0.00%
2018/08/07	28	56.44	30	56.69	57.00	-2	21,945	-0.01%
2018/08/06	10	55.67	4	55.70	56.10	6	21,671	0.03%
2018/08/03	12	53.99	7	53.33	55.10	5	21,681	0.02%
2018/08/02	36	52.74	41	53.09	52.60	-5	21,360	-0.02%
2018/08/01	30	56.36	31	56.06	56.30	-1	21,195	0.00%
2018/07/31	48	55.41	40	54.75	55.00	8	21,293	0.04%
2018/07/30	32	59.13	24	59.69	56.90	8	21,006	0.04%
2018/07/27	8	61.28	7	61.60	63.20	1	20,592	0.00%
2018/07/26	23	61.21	13	60.81	59.50	10	20,199	0.05%
2018/07/25	42	58.69	40	58.96	60.50	2	19,772	0.01%
2018/07/24	10	59.27	1	59.20	59.30	9	19,543	0.05%
2018/07/23	13	58.07	13	57.23	58.40	0	19,192	0.00%
2018/07/20	10	60.94	12	61.98	57.50	-2	18,857	-0.01%
2018/07/19	19	62.78	6	62.62	62.50	13	18,399	0.07%
2018/07/18	20	65.40	22	69.59	63.10	-2	17,954	-0.01%
2018/07/17	11	71.48	13	70.88	70.10	-2	17,612	-0.01%
2018/07/16	5	76.68	2	77.30	74.00	3	17,421	0.02%
2018/07/13	8	78.71	5	79.02	77.40	3	17,352	0.02%
2018/07/12	1	75.60	1	79.60	79.60	0	17,118	0.00%
2018/07/11	1	75.90	1	75.20	74.10	0	16,907	0.00%
2018/07/10	1	75.10	40	75.10	75.40	-39	16,942	-0.23%
2018/07/09	0	0.00	1	74.80	74.70	-1	16,812	-0.01%
2018/07/05	0	0.00	1	74.90	74.30	-1	16,436	-0.01%
2018/07/04	5	77.28	3	77.30	78.00	2	16,343	0.01%
2018/07/03	4	83.05	2	81.90	80.30	2	16,062	0.01%
2018/07/02	3	83.03	3	83.57	82.00	0	15,824	0.00%
2018/06/29	4	81.50	25	81.54	81.00	-21	15,564	-0.13%
2018/06/28	9	81.28	20	81.59	79.50	-11	15,407	-0.07%
2018/06/27	43	85.76	21.6	85.19	81.70	21.4	15,197	0.14%
2018/06/26	1	82.30	12	81.38	83.80	-11	14,811	-0.07%
2018/06/25	3	81.23	3	80.13	79.00	0	14,555	0.00%
2018/06/22	1	80.30	6	82.60	82.00	-5	14,376	-0.03%
2018/06/21	4	85.73	7	85.79	84.80	-3	14,108	-0.02%
2018/06/20	3	89.40	1	91.30	83.90	2	13,863	0.01%
2018/06/19	2	88.65	9	89.24	92.50	-7	13,401	-0.05%
2018/06/15	13	87.59	11	89.99	86.20	2	12,909	0.02%
2018/06/14	2	86.90	13	88.38	88.40	-11	12,439	-0.09%
2018/06/13	34	81.38	17	81.56	82.50	17	11,881	0.14%
2018/06/12	18	84.27	40	82.95	81.40	-22	11,487	-0.19%
2018/06/11	31	78.74	37	76.85	81.20	-6	10,989	-0.05%
2018/06/08	35	73.17	6	73.42	73.90	29	10,619	0.27%
2018/06/07	65	72.25	27	71.73	72.10	38	10,315	0.37%
2018/06/06	12	67.72	34	70.08	71.10	-22	9,695	-0.23%
2018/06/05	5	65.44	12	64.22	64.70	-7	9,274	-0.08%
2018/06/04	20	68.25	3	67.67	67.00	17	9,060	0.19%
2018/06/01	8	65.13	8	64.44	68.40	0	8,759	0.00%
2018/05/31	16	68.24	15	65.34	63.50	1	8,530	0.01%
2018/05/30	11	66.58	35	66.23	67.60	-24	8,298	-0.29%
2018/05/29	27	68.17	25	69.04	68.00	2	8,049	0.02%
2018/05/28	2	65.00	1	64.00	66.10	1	7,484	0.01%
2018/05/25	20	56.76	17	59.38	60.10	3	7,226	0.04%
2018/05/24	32	54.13	32	54.63	54.70	0	6,818	0.00%
2018/05/23	40	51.18	13	52.27	53.60	27	6,462	0.42%
2018/05/22	26	50.32	27	50.27	50.00	-1	5,898	-0.02%
2018/05/21	21	47.65	21	47.57	48.60	0	5,531	0.00%
2018/05/18	39	48.97	30	47.48	47.30	9	5,303	0.17%
2018/05/17	5	48.55	38	47.70	48.70	-33	4,741	-0.70%
2018/05/16	20	47.45	48	47.38	47.00	-28	4,302	-0.65%
2018/05/15	30	47.65	11	47.82	48.40	19	4,095	0.46%
2018/05/11	41	40.26	15	39.83	40.95	26	3,612	0.72%
2018/05/10	25	37.26	24	37.31	37.25	1	3,268	0.03%
2018/05/09	36	36.94	42	37.28	37.80	-6	3,153	-0.19%
2018/05/08	68	37.11	64	37.20	37.10	4	2,984	0.13%
2018/05/07	5	34.80	6	35.80	36.70	-1	2,594	-0.04%
2018/05/04	15	33.37	17	34.23	33.40	-2	2,251	-0.09%
2018/05/03	0	0.00	6	32.22	32.35	-6	2,047	-0.29%
2018/05/02	0	0.00	1	31.95	31.60	-1	2,001	-0.05%
2018/04/26	3	30.25	0	0.00	30.30	3	1,923	0.16%
2018/04/24	2	30.80	0	0.00	31.20	2	2,061	0.10%
2018/04/23	0	0.00	30	32.10	32.10	-30	2,271	-1.32%
2018/04/19	0	0.00	3	32.62	32.75	-3	2,532	-0.12%
2018/04/18	1	32.20	0	0.00	32.45	1	2,504	0.04%
2018/04/17	5	31.91	0	0.00	31.80	5	2,501	0.20%
2018/04/16	1	33.00	1	32.05	33.30	0	2,483	0.00%
2018/04/13	3	32.50	1	32.00	31.55	2	2,435	0.08%
2018/03/31	15	31.05	0	0.00	31.05	15	2,690	0.56%
2018/03/29	15	30.85	0	0.00	30.75	15	2,759	0.54%
2018/03/23	2	29.95	0	0.00	30.45	2	2,788	0.07%
2018/03/22	3	32.20	1	32.40	32.05	2	2,764	0.07%
2018/03/21	3	31.60	0	0.00	31.65	3	2,698	0.11%
2018/03/20	10	31.70	2	31.55	31.55	8	2,700	0.30%
2018/03/19	1	32.05	0	0.00	32.00	1	2,702	0.04%
2018/03/15	2	31.40	1	31.45	31.45	1	2,674	0.04%
2018/03/14	1	31.05	0	0.00	31.00	1	2,677	0.04%
2018/03/13	0	0.00	2	31.00	31.05	-2	2,706	-0.07%
2018/03/12	1	31.10	0	0.00	30.80	1	2,771	0.04%
2018/03/07	1	30.80	2	30.90	30.65	-1	3,205	-0.03%
2018/03/06	1	32.05	0	0.00	31.60	1	3,505	0.03%
2018/03/05	6	32.23	1	32.20	32.00	5	3,547	0.14%
2018/03/01	0	0.00	1	30.90	31.10	-1	3,543	-0.03%
2018/02/22	0	0.00	1	29.40	29.35	-1	3,596	-0.03%
2018/02/21	0	0.00	0.1	28.90	28.90	-0.1	3,601	0.00%
2018/02/09	0	0.00	1	27.60	28.50	-1	3,653	-0.03%
2018/02/06	0	0.00	1	28.85	28.20	-1	3,731	-0.03%
2018/02/05	0	0.00	1	30.30	30.35	-1	3,722	-0.03%
2018/02/02	1	30.65	0	0.00	30.50	1	3,749	0.03%
2018/01/31	1	30.30	0	0.00	30.55	1	4,292	0.02%
2018/01/25	0	0.00	1	31.15	31.10	-1	4,329	-0.02%
2018/01/24	1	31.60	0	0.00	31.50	1	4,312	0.02%
2018/01/22	1	32.30	0	0.00	32.10	1	4,289	0.02%
2018/01/18	7	32.29	8	31.89	31.85	-1	4,188	-0.02%
2018/01/17	9	33.09	7	32.59	32.15	2	4,078	0.05%
2018/01/16	0	0.00	1	34.00	34.80	-1	3,831	-0.03%
2018/01/15	0	0.00	9	31.58	31.65	-9	3,533	-0.25%
2018/01/11	2	32.00	1	32.10	32.00	1	3,509	0.03%
2018/01/10	0	0.00	1	32.30	31.30	-1	3,474	-0.03%
2018/01/09	3	31.83	2	32.25	31.90	1	3,420	0.03%
2018/01/08	1	31.85	1	30.90	31.00	0	3,373	0.00%
2018/01/05	0	0.00	1	30.65	30.80	-1	3,286	-0.03%
2018/01/04	2	31.55	1	30.55	30.80	1	3,251	0.03%