達方 (8163)-大昌券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0.1	67.20	2	68.80	66.80	-1.9	2,766	-0.07%
2024/05/14	1	68.70	2	68.80	68.40	-1	2,750	-0.04%
2024/05/13	3	67.53	0	0.00	67.90	3	2,733	0.11%
2024/05/09	6	68.50	0	0.00	67.90	6	2,676	0.22%
2024/05/08	2	69.90	2	70.80	70.80	0	2,634	0.00%
2024/05/07	3	70.20	12.2	70.59	71.80	-9.2	2,569	-0.36%
2024/05/06	3	68.20	1	67.70	67.80	2	2,411	0.08%
2024/05/03	7	67.29	18.3	66.96	67.70	-11.3	2,353	-0.48%
2024/05/02	4	63.85	4	63.58	63.80	0	2,237	0.00%
2024/04/30	0	0.00	0	62.50	63.30	0	2,234	0.00%
2024/04/29	0	0.00	2	62.50	62.70	-2	2,222	-0.09%
2024/04/23	0	0.00	1	61.30	61.30	-1	2,215	-0.05%
2024/04/19	0.1	59.60	0	0.00	60.40	0.1	2,206	0.00%
2024/04/18	3	60.40	0	0.00	60.80	3	2,195	0.14%
2024/04/17	1	60.30	0	0.00	60.60	1	2,197	0.05%
2024/04/16	2	60.55	1	60.20	60.10	1	2,196	0.05%
2024/04/12	0	0.00	2	62.10	62.00	-2	2,221	-0.09%
2024/04/11	1	61.60	0.1	61.70	61.50	0.9	2,301	0.04%
2024/04/10	0	0.00	9	62.04	62.60	-9	2,301	-0.39%
2024/04/09	1.1	62.01	3	61.90	62.10	-1.9	2,312	-0.08%
2024/04/08	0	0.00	2	63.75	63.50	-2	2,321	-0.09%
2024/04/03	3	63.63	3	63.90	63.60	0	2,345	0.00%
2024/04/02	4	62.75	0	0.00	63.00	4	2,325	0.17%
2024/04/01	1	62.80	1	62.90	62.90	0	2,322	0.00%
2024/03/29	0	0.00	3	62.40	62.30	-3	2,319	-0.13%
2024/03/27	0	0.00	3.1	63.13	63.00	-3.1	2,317	-0.13%
2024/03/26	2	62.20	0	0.00	61.90	2	2,323	0.09%
2024/03/22	0.5	64.80	1	64.70	64.30	-0.5	2,308	-0.02%
2024/03/21	4	63.75	6	63.60	64.10	-2	2,289	-0.09%
2024/03/20	1	63.50	2.1	62.73	62.40	-1.1	2,288	-0.05%
2024/03/19	1	61.00	2.2	61.71	61.90	-1.2	2,245	-0.05%
2024/03/18	1	60.40	0	0.00	60.80	1	2,237	0.04%
2024/03/15	0.2	60.49	7	60.83	60.00	-6.9	2,241	-0.31%
2024/03/14	1	60.30	1	60.30	60.60	0	2,225	0.00%
2024/03/13	2	60.90	3	60.80	60.70	-1	2,220	-0.05%
2024/03/11	2.3	59.63	1	59.70	59.60	1.3	2,243	0.06%
2024/03/08	16.1	62.20	16	60.19	60.00	0.1	2,235	0.00%
2024/03/07	0	0.00	5	61.34	61.00	-5	2,216	-0.23%
2024/03/06	13.5	60.59	5	61.52	61.70	8.5	2,159	0.39%
2024/03/05	10	59.92	30.1	60.92	61.40	-20.1	1,963	-1.03%
2024/03/04	12	55.51	56	55.88	55.90	-44	1,648	-2.67%
2024/03/01	0	0.00	5.1	54.30	54.40	-5.1	1,616	-0.31%
2024/02/29	0	0.00	0.5	53.81	53.20	-0.5	1,593	-0.03%
2024/02/27	0	0.00	0.2	53.30	53.40	-0.2	1,576	-0.01%
2024/02/23	0	52.50	4	52.80	52.00	-4	1,651	-0.24%
2024/02/22	0	53.00	0	0.00	52.80	0	1,661	0.00%
2024/02/21	0	52.75	0	0.00	52.50	0	1,686	0.00%
2024/02/19	0	0.00	2	52.50	52.60	-2	1,748	-0.11%
2024/02/16	0	0.00	8	52.00	52.10	-8	1,775	-0.45%
2024/02/15	0.1	50.60	0	0.00	50.50	0.1	1,788	0.01%
2024/02/05	1	50.50	0	0.00	50.60	1	1,824	0.05%
2024/02/02	3	50.80	0	0.00	50.70	3	1,867	0.16%
2024/01/31	0	0.00	2	51.00	50.90	-2	1,987	-0.10%
2024/01/30	0.2	51.30	53	51.40	51.00	-52.8	2,045	-2.58%
2024/01/25	0.2	52.00	0	0.00	51.50	0.2	2,513	0.01%
2024/01/24	1	53.10	0	0.00	52.50	1	2,513	0.04%
2024/01/22	1	52.40	0	0.00	52.50	1	2,489	0.04%
2024/01/19	53	51.98	0	0.00	51.90	53	2,481	2.14%
2024/01/18	0.2	51.60	0	0.00	51.30	0.2	2,479	0.01%
2024/01/16	0.2	51.60	0	0.00	52.00	0.2	2,456	0.01%
2024/01/15	1	52.30	0	0.00	52.20	1	2,445	0.04%
2024/01/10	0	0.00	1	52.10	51.90	-1	2,433	-0.04%
2024/01/08	7	53.89	4	52.90	52.60	3	2,408	0.12%
2024/01/05	4	56.13	6.7	55.68	54.90	-2.7	2,360	-0.11%
2024/01/04	4.1	53.88	50	53.83	53.50	-45.9	2,267	-2.02%
2024/01/03	0	0.00	50	55.40	55.30	-50	2,241	-2.23%
2024/01/02	2	54.65	11.3	55.05	55.60	-9.3	2,210	-0.42%
2023/12/29	3	53.63	8	54.14	54.20	-5	2,162	-0.23%
2023/12/28	94	52.80	3	53.30	53.10	91	2,121	4.29%
2023/12/26	1	52.20	0	0.00	52.20	1	2,092	0.05%
2023/12/25	7	51.96	0	0.00	51.80	7	2,082	0.34%
2023/12/22	1	52.50	0	0.00	52.50	1	2,066	0.05%
2023/12/21	5	52.78	1	52.60	52.60	4	2,052	0.19%
2023/12/20	1	53.50	1	53.70	53.70	0	2,025	0.00%
2023/12/19	4.5	53.44	0	0.00	53.00	4.5	2,003	0.23%
2023/12/18	4.1	54.97	3	55.33	54.40	1.1	1,960	0.06%
2023/12/15	2	56.20	2	56.05	56.10	0	1,931	0.00%
2023/12/14	1	56.60	6	56.58	56.70	-5	1,889	-0.26%
2023/12/13	0	0.00	4.1	55.80	55.80	-4.1	1,859	-0.22%
2023/12/12	5	55.22	3	55.30	55.30	2	1,830	0.11%
2023/12/11	2	54.55	0	0.00	54.90	2	1,814	0.11%
2023/12/08	2	54.90	0	0.00	54.80	2	1,799	0.11%
2023/12/07	4.2	54.56	1	54.60	54.50	3.2	1,785	0.18%
2023/12/06	2	55.50	11.2	55.61	55.40	-9.2	1,757	-0.52%
2023/12/05	2	54.35	2	54.60	54.80	0	1,714	0.00%
2023/12/04	13	55.12	10.3	54.75	55.00	2.8	1,687	0.16%
2023/12/01	4	53.50	9.3	53.46	53.50	-5.3	1,625	-0.33%
2023/11/30	20	53.53	28	52.94	52.70	-8	1,593	-0.50%
2023/11/29	9	52.44	3.1	52.16	52.30	5.9	1,534	0.38%
2023/11/28	1	51.90	9.2	52.13	52.10	-8.2	1,527	-0.53%
2023/11/24	15	51.53	0	0.00	51.60	15	1,497	1.00%
2023/11/22	0	0.00	4.2	52.20	52.60	-4.2	1,452	-0.29%
2023/11/21	2	51.45	0.1	51.40	51.10	2	1,379	0.14%
2023/11/20	2	50.95	2	50.80	51.20	0	1,361	0.00%
2023/11/17	3	51.73	15	51.56	51.60	-12	1,329	-0.90%
2023/11/16	1	51.00	5	50.92	50.90	-4	1,267	-0.32%
2023/11/15	2	50.80	3	50.90	50.60	-1	1,249	-0.08%
2023/11/14	2.3	50.82	0	0.00	50.20	2.3	1,211	0.19%
2023/11/13	2.2	51.83	2	51.20	51.00	0.2	1,175	0.01%
2023/11/10	1	51.40	7	51.21	51.40	-6	1,116	-0.54%
2023/11/09	2	50.40	10.1	50.79	50.90	-8.1	1,063	-0.76%
2023/11/08	5	49.91	3	49.55	50.00	2	974	0.21%
2023/11/07	2.3	49.58	5	49.52	49.85	-2.7	936	-0.29%
2023/11/06	47	49.84	58	49.79	49.70	-11	881	-1.25%
2023/11/03	9	47.91	24	48.50	48.85	-15	661	-2.27%
2023/10/18	2	42.55	0	0.00	44.00	2	481	0.42%
2023/10/17	0	0.00	2	43.80	43.05	-2	475	-0.42%
2023/10/13	1	43.90	1	44.00	43.85	0	493	0.00%
2023/10/11	0	0.00	1	43.75	43.75	-1	512	-0.20%
2023/09/28	1	42.95	0	0.00	43.15	1	663	0.15%
2023/09/27	0	42.70	0	0.00	42.85	0	675	0.00%
2023/09/18	2	43.95	0	0.00	44.00	2	755	0.26%
2023/09/13	0	0.00	0	43.55	43.65	0	767	0.00%
2023/09/12	0	0.00	3	43.38	43.60	-3	772	-0.39%
2023/09/08	1	43.20	0	0.00	43.30	1	780	0.13%
2023/09/07	3	43.72	0	0.00	43.65	3	794	0.38%
2023/08/30	0	0.00	3	42.85	42.85	-3	807	-0.37%
2023/08/16	0.5	42.00	0	0.00	41.70	0.5	909	0.05%
2023/08/14	1	41.45	0	0.00	41.75	1	931	0.11%
2023/08/07	3	41.80	0	0.00	42.80	3	946	0.32%
2023/07/31	1	43.95	0	0.00	43.90	1	911	0.11%
2023/07/27	0	0.00	4	45.24	45.20	-4	901	-0.44%
2023/07/26	1	44.50	0	0.00	44.45	1	891	0.11%
2023/07/25	3	43.95	0	0.00	44.20	3	889	0.34%
2023/07/20	0	0.00	1	45.00	45.05	-1	882	-0.11%
2023/07/19	0	0.00	0	44.80	44.35	0	878	0.00%
2023/07/13	1	45.50	0	0.00	45.15	1	869	0.11%
2023/07/12	1	43.45	4	45.01	45.15	-3	858	-0.35%
2023/07/07	3	46.83	1	46.85	46.75	2	810	0.25%
2023/07/06	0	0.00	2	47.58	47.40	-2	800	-0.25%
2023/07/05	0	0.00	5	47.55	47.35	-5	824	-0.61%
2023/07/03	1	46.75	3	46.85	46.85	-2	818	-0.24%
2023/06/30	0	0.00	3	46.40	46.30	-3	805	-0.37%
2023/06/29	0	0.00	4	46.59	46.70	-4	803	-0.50%
2023/06/27	2	45.38	0	0.00	45.30	2	792	0.25%
2023/06/26	7	46.07	5	46.05	46.00	2	786	0.25%
2023/06/21	2	46.65	0	0.00	46.70	2	780	0.26%
2023/06/20	2	47.40	3	47.32	47.25	-1	778	-0.13%
2023/06/15	0	0.00	1	47.80	47.85	-1	777	-0.13%
2023/06/14	1	48.10	0	0.00	47.95	1	772	0.13%
2023/06/13	2	47.45	8	47.41	47.55	-6	769	-0.78%
2023/06/09	1.1	46.65	2.2	46.69	46.70	-1.1	761	-0.15%
2023/06/08	5	47.05	0	0.00	46.70	5	775	0.64%
2023/06/07	1	47.20	1	47.25	47.30	0	789	0.00%
2023/06/02	0	0.00	12	47.34	47.40	-12	965	-1.24%
2023/05/31	0	0.00	1	47.05	47.00	-1	959	-0.10%
2023/05/29	0	0.00	8	46.81	47.10	-8	950	-0.84%
2023/05/26	3	46.00	1	46.50	46.35	2	938	0.21%
2023/05/24	0	0.00	1	46.90	46.85	-1	918	-0.11%
2023/05/23	2	46.88	17	46.71	46.90	-15	912	-1.64%
2023/05/22	0	0.00	9	46.20	46.30	-9	898	-1.00%
2023/05/19	0	0.00	1	45.80	45.55	-1	883	-0.11%
2023/05/17	0	0.00	3	45.35	45.40	-3	864	-0.35%
2023/05/03	1	44.40	1	44.45	44.45	0	928	0.00%
2023/05/02	0	0.00	2	44.28	44.40	-2	931	-0.21%
2023/04/27	2	43.60	0	0.00	43.45	2	931	0.21%
2023/04/26	0	0.00	1	43.25	43.35	-1	933	-0.11%
2023/04/25	2	43.38	0	0.00	42.70	2	930	0.22%
2023/04/21	2	43.58	0	0.00	43.20	2	924	0.22%
2023/04/19	3	44.77	0	0.00	44.60	3	911	0.33%
2023/04/18	5	44.67	0	0.00	44.55	5	902	0.55%
2023/04/17	0	0.00	0	44.70	44.55	0	896	0.00%
2023/04/14	2	44.55	0	0.00	44.40	2	887	0.23%
2023/04/13	1	44.55	0	0.00	44.55	1	879	0.11%
2023/04/12	1	45.25	4	45.05	45.30	-3	865	-0.35%
2023/04/11	0	0.00	1	44.45	44.50	-1	837	-0.12%
2023/04/10	0	0.00	3	44.75	44.90	-3	825	-0.36%
2023/04/07	0	0.00	3	44.33	44.15	-3	783	-0.38%
2023/04/06	4	44.28	1	44.50	44.50	3	777	0.39%
2023/03/31	2	44.10	1	44.10	44.10	1	763	0.13%
2023/03/30	0	0.00	2	44.05	44.05	-2	763	-0.26%
2023/03/28	1	44.05	0	0.00	43.65	1	763	0.13%
2023/03/27	4	44.14	1	44.30	44.05	3	759	0.39%
2023/03/24	4	44.08	4	44.06	44.10	0	762	0.00%
2023/03/23	1	44.30	1	44.30	44.20	0	757	0.00%
2023/03/22	1	43.90	1	44.15	44.20	0	750	0.00%
2023/03/20	0	0.00	1	43.50	43.35	-1	741	-0.13%
2023/03/16	6	43.13	1	42.85	42.60	5	742	0.67%
2023/03/15	1	43.60	3	43.65	43.25	-2	745	-0.27%
2023/03/14	2	43.65	0	0.00	43.50	2	740	0.27%
2023/03/13	0	43.61	0	0.00	43.60	0	738	0.00%
2023/03/10	0	43.95	0	0.00	43.85	0	726	0.00%
2023/03/09	3	44.57	0	0.00	44.50	3	713	0.42%
2023/03/08	23	43.77	23	44.10	44.70	0	671	0.00%
2023/03/07	0	0.00	1	42.00	41.75	-1	548	-0.18%
2023/03/06	0	0.00	2	41.80	41.95	-2	569	-0.35%
2023/03/03	0	0.00	6	41.68	41.65	-6	563	-1.07%
2023/03/01	0	41.55	0	0.00	41.35	0	551	0.00%
2023/02/24	0	41.45	0	0.00	41.30	0	548	0.00%
2023/02/23	1	41.05	0	0.00	41.00	1	542	0.18%
2023/02/21	0	0.00	0	41.20	41.15	0	542	0.00%
2023/02/16	3	40.90	0	0.00	40.85	3	544	0.55%
2023/02/10	3	41.03	4	41.29	41.00	-1	547	-0.18%
2023/02/09	0	0.00	4	41.48	41.55	-4	511	-0.78%
2023/02/08	1	40.20	0	0.00	40.25	1	479	0.21%
2023/02/07	2	40.25	0	40.20	40.20	2	473	0.42%
2023/02/06	1	40.90	0	0.00	40.10	1	466	0.21%
2023/02/03	0	0.00	0	40.35	40.45	0	457	-0.01%
2023/02/02	1	40.00	1	39.95	40.15	0	447	0.00%
2023/02/01	0.5	39.70	0	0.00	39.60	0.5	437	0.11%
2023/01/31	0	0.00	4	39.61	39.40	-4	436	-0.92%
2023/01/17	0	0.00	1	38.85	38.90	-1	424	-0.24%
2023/01/16	1	38.65	0	0.00	38.65	1	423	0.24%
2023/01/13	0	0.00	2	38.60	38.50	-2	423	-0.47%
2023/01/10	0	0.00	1	39.00	39.00	-1	436	-0.23%
2023/01/09	1	38.40	1	38.45	38.50	0	433	0.00%
2023/01/05	0	0.00	0	38.70	38.05	0	448	0.00%
2023/01/03	0	0.00	1	38.00	38.00	-1	471	-0.21%
2022/12/23	0.1	38.45	0	0.00	37.80	0.1	481	0.02%
2022/12/20	1.5	37.55	0	0.00	37.40	1.5	483	0.31%
2022/12/19	1	37.75	0	0.00	37.85	1	483	0.21%
2022/12/16	0.5	38.35	0	0.00	38.05	0.5	481	0.10%
2022/12/14	1	38.65	0	0.00	38.65	1	473	0.21%
2022/12/13	3	38.55	0	0.00	38.50	3	476	0.63%
2022/12/12	1	38.70	0	0.00	38.75	1	477	0.21%
2022/12/09	2	38.53	0	0.00	38.50	2	478	0.42%
2022/12/07	1	39.10	0	0.00	38.70	1	494	0.20%
2022/12/05	1	40.20	0	0.00	40.20	1	490	0.20%
2022/12/01	0	0.00	1	40.50	40.50	-1	484	-0.21%
2022/11/28	3	40.23	0	0.00	39.85	3	455	0.66%
2022/11/25	0.1	39.50	0	0.00	39.15	0.1	427	0.02%
2022/11/15	0	0.00	1	39.25	39.25	-1	448	-0.22%
2022/11/14	3	39.10	0	0.00	39.00	3	447	0.67%
2022/11/11	0	0.00	1	39.55	38.80	-1	446	-0.22%
2022/11/08	1	38.80	0	0.00	38.80	1	444	0.23%
2022/10/28	0	0.00	1	37.20	37.20	-1	514	-0.19%
2022/10/18	0	0.00	0	37.90	38.00	0	518	0.00%
2022/10/07	0	0.00	4	39.73	39.65	-4	516	-0.77%
2022/10/03	0	0.00	1	39.40	38.95	-1	537	-0.19%
2022/09/26	0	0.00	3	40.00	39.55	-3	620	-0.48%
2022/09/21	1	42.40	0	0.00	41.80	1	663	0.15%
2022/09/15	3	42.80	3	42.87	42.75	0	683	0.00%
2022/09/08	0	0.00	1	41.15	41.00	-1	688	-0.15%
2022/09/02	1	41.05	0	0.00	40.85	1	697	0.14%
2022/08/29	0	0.00	0	40.90	40.75	0	701	0.00%
2022/08/24	0	0.00	2	41.20	41.00	-2	707	-0.28%
2022/08/23	3	41.75	1	41.50	41.50	2	710	0.28%
2022/08/19	2	41.85	0	0.00	41.80	2	706	0.28%
2022/08/17	1	41.10	0	0.00	41.05	1	710	0.14%
2022/08/16	0	0.00	10	41.60	41.15	-10	719	-1.39%
2022/08/12	0	0.00	1	41.45	41.45	-1	721	-0.14%
2022/08/11	2	41.68	1	41.40	41.75	1	725	0.14%
2022/08/10	0	0.00	5	41.42	41.40	-5	723	-0.69%
2022/08/05	0	0.00	1	40.00	40.45	-1	710	-0.14%
2022/08/04	10	38.90	0	0.00	39.05	10	706	1.42%
2022/08/02	0	0.00	10	39.25	39.25	-10	738	-1.35%
2022/08/01	0.1	40.00	0	0.00	39.95	0.1	780	0.01%
2022/07/27	3	39.00	4	39.75	39.85	-1	891	-0.11%
2022/07/19	1	38.50	0	0.00	39.30	1	971	0.10%
2022/07/15	11	37.99	0	0.00	37.80	11	1,014	1.08%
2022/07/14	0	0.00	1	38.40	38.20	-1	1,071	-0.09%
2022/07/13	0	0.00	1	37.60	37.55	-1	1,105	-0.09%
2022/07/11	1	36.90	1	36.90	36.95	0	1,118	0.00%
2022/07/08	0	0.00	2	37.20	37.40	-2	1,132	-0.18%
2022/07/06	2	38.90	0	0.00	38.60	2	1,109	0.18%
2022/07/04	0	0.00	1	39.35	39.40	-1	1,092	-0.09%
2022/06/30	1	40.50	0	0.00	40.45	1	1,095	0.09%
2022/06/28	0	0.00	1	42.30	42.00	-1	1,115	-0.09%
2022/06/27	1	42.75	6	42.55	42.50	-5	1,168	-0.43%
2022/06/24	0	0.00	4	42.28	42.00	-4	1,170	-0.34%
2022/06/21	7	42.22	2	41.98	42.45	5	1,202	0.42%
2022/06/17	3	41.60	0	0.00	41.65	3	1,221	0.25%
2022/06/16	1	42.25	0	0.00	42.10	1	1,249	0.08%
2022/06/15	0	0.00	1	42.60	42.75	-1	1,284	-0.08%
2022/06/13	3	42.70	0	0.00	42.65	3	1,365	0.22%
2022/06/10	1	43.85	0	0.00	43.80	1	1,404	0.07%
2022/06/09	2	44.03	0	0.00	43.95	2	1,468	0.14%
2022/06/07	0	0.00	1	43.80	43.80	-1	1,543	-0.06%
2022/06/02	0	0.00	1	43.90	43.95	-1	1,691	-0.06%
2022/06/01	0	0.00	5	44.00	43.95	-5	1,713	-0.29%
2022/05/31	4	43.55	0	0.00	43.75	4	1,776	0.23%
2022/05/30	1	43.75	0	43.75	43.80	1	1,778	0.06%
2022/05/25	0	0.00	2	43.15	43.05	-2	1,784	-0.11%
2022/05/24	0	0.00	1	42.90	42.90	-1	1,798	-0.06%
2022/05/23	0	0.00	2	43.05	43.00	-2	1,791	-0.11%
2022/05/20	0	0.00	2	42.93	42.90	-2	1,794	-0.11%
2022/05/19	1	42.25	1	42.20	42.30	0	1,791	0.00%
2022/05/18	4	42.93	1	42.90	42.90	3	1,785	0.17%
2022/05/17	6	42.73	0	0.00	42.65	6	1,784	0.34%
2022/05/13	0	0.00	2	42.05	42.30	-2	1,779	-0.11%
2022/05/12	8	41.76	6	41.72	41.20	2	1,785	0.11%
2022/05/10	1	43.10	0	0.00	43.40	1	1,764	0.06%
2022/05/09	0.3	43.10	0	0.00	43.00	0.3	1,758	0.02%
2022/05/06	3	45.05	1	45.20	45.20	2	1,721	0.12%
2022/05/05	0	0.00	8	45.70	45.75	-8	1,706	-0.47%
2022/05/04	5	46.64	5	47.65	45.80	0	1,685	0.00%
2022/05/03	5	47.75	0	0.00	47.75	5	1,639	0.30%
2022/04/28	0	0.00	3	47.07	47.25	-3	1,654	-0.18%
2022/04/27	6	47.22	0	0.00	46.95	6	1,650	0.36%
2022/04/26	0	0.00	1	48.70	48.60	-1	1,630	-0.06%
2022/04/25	7	48.64	8	48.16	48.20	-1	1,627	-0.06%
2022/04/22	1	50.00	0	0.00	49.95	1	1,607	0.06%
2022/04/21	5	50.54	2	50.40	50.40	3	1,612	0.19%
2022/04/20	0	0.00	9	50.18	50.40	-9	1,577	-0.57%
2022/04/19	0	0.00	2	49.48	49.65	-2	1,530	-0.13%
2022/04/18	2	48.00	1	48.40	48.40	1	1,519	0.07%
2022/04/15	6	48.90	0	0.00	48.80	6	1,523	0.39%
2022/04/14	0	0.00	12	49.21	48.90	-12	1,554	-0.77%
2022/04/13	2	48.35	0	0.00	48.55	2	1,568	0.13%
2022/04/11	1	48.00	0	0.00	47.80	1	1,626	0.06%
2022/04/08	3	48.00	0	0.00	48.20	3	1,658	0.18%
2022/04/07	2	48.40	0	0.00	47.90	2	1,710	0.12%
2022/04/06	10	49.26	0	0.00	49.15	10	1,868	0.54%
2022/04/01	0	0.00	1	49.40	49.35	-1	1,886	-0.05%
2022/03/31	2	49.70	0	0.00	49.70	2	1,917	0.10%
2022/03/30	1	49.85	10	49.78	50.20	-9	1,983	-0.45%
2022/03/29	0	0.00	5	49.05	49.05	-5	1,947	-0.26%
2022/03/28	4	48.60	1	49.10	49.10	3	1,958	0.15%
2022/03/25	1	49.50	4	49.60	49.25	-3	1,967	-0.15%
2022/03/24	1	49.25	6	49.50	49.50	-5	1,976	-0.25%
2022/03/23	3	49.55	5	49.50	49.15	-2	2,025	-0.10%
2022/03/22	0	0.00	1	49.40	49.50	-1	2,110	-0.05%
2022/03/21	11	49.35	0	0.00	49.30	11	2,122	0.52%
2022/03/18	4	49.21	0	0.00	48.40	4	2,142	0.19%
2022/03/17	0	0.00	1	49.60	49.35	-1	2,134	-0.05%
2022/03/16	10	49.48	2	49.45	49.50	8	2,147	0.37%
2022/03/15	1	48.95	4	49.19	49.00	-3	2,170	-0.14%
2022/03/14	0	49.40	6	49.60	49.35	-6	2,218	-0.27%
2022/03/11	0	0.00	1	48.60	48.40	-1	2,244	-0.04%
2022/03/10	5	48.33	9	48.49	48.35	-4	2,323	-0.17%
2022/03/09	7	48.26	13	47.63	48.30	-6	2,435	-0.25%
2022/03/08	7	45.59	2	45.35	44.70	5	2,688	0.19%
2022/03/07	9	46.18	1	46.00	46.00	8	2,710	0.30%
2022/03/04	2	48.20	8	47.84	47.60	-6	2,750	-0.22%
2022/03/03	3	46.40	0	0.00	46.70	3	2,736	0.11%
2022/03/01	0	46.20	5	46.10	46.40	-5	2,866	-0.17%
2022/02/24	3	45.80	1	45.50	45.50	2	3,275	0.06%
2022/02/23	0	0.00	1	46.80	46.90	-1	3,369	-0.03%
2022/02/22	0	0.00	1	46.35	46.40	-1	3,377	-0.03%
2022/02/21	0	0.00	1	47.30	47.10	-1	3,374	-0.03%
2022/02/16	0	0.00	1	47.05	46.80	-1	3,403	-0.03%
2022/02/15	1	46.60	0	0.00	46.50	1	3,402	0.03%
2022/02/14	6	46.28	2	46.50	46.35	4	3,413	0.12%
2022/02/11	0	0.00	6	47.40	47.50	-6	3,426	-0.18%
2022/02/10	3	46.92	3	47.03	47.05	0	3,416	0.00%
2022/02/09	0	0.00	2	46.73	46.90	-2	3,423	-0.06%
2022/02/08	1	45.95	1	45.60	46.20	0	3,420	0.00%
2022/02/07	0	0.00	2	45.40	45.60	-2	3,429	-0.06%
2022/01/26	2	44.68	1	45.15	44.80	1	3,474	0.03%
2022/01/25	1	45.10	0	0.00	45.00	1	3,476	0.03%
2022/01/24	1	45.50	1	45.65	45.70	0	3,491	0.00%
2022/01/21	3	46.77	2	45.98	45.90	1	3,479	0.03%
2022/01/20	6	47.21	0	0.00	47.20	6	3,467	0.17%
2022/01/19	4	46.96	1	46.95	46.95	3	3,469	0.09%
2022/01/18	0	0.00	14	47.20	46.90	-14	3,458	-0.40%
2022/01/17	2	47.20	9	47.15	47.15	-7	3,453	-0.20%
2022/01/14	5	46.29	1	46.35	46.35	4	3,450	0.12%
2022/01/13	1	47.25	1	47.35	46.95	0	3,435	0.00%
2022/01/12	1	47.25	4	46.80	46.80	-3	3,438	-0.09%
2022/01/11	1	47.75	0	0.00	47.05	1	3,424	0.03%
2022/01/10	2	47.43	1	47.75	48.05	1	3,397	0.03%
2022/01/07	11	47.63	2	47.30	47.30	9	3,382	0.27%
2022/01/06	5	48.46	3	48.35	48.15	2	3,342	0.06%
2022/01/05	2	49.33	12	49.17	48.85	-10	3,313	-0.30%
2022/01/04	3	49.62	5	49.54	49.35	-2	3,280	-0.06%
2022/01/03	18	49.77	1	50.80	49.50	17	3,252	0.52%
2021/12/30	13	50.65	4	50.65	50.70	9	3,209	0.28%
2021/12/29	6	50.25	31	50.87	51.00	-25	3,153	-0.79%
2021/12/28	0	0.00	2	49.58	49.35	-2	2,973	-0.07%
2021/12/27	6	49.56	0	0.00	49.55	6	2,955	0.20%
2021/12/24	2	49.63	8	49.38	49.35	-6	2,929	-0.20%
2021/12/23	4	48.58	2	48.50	48.60	2	2,836	0.07%
2021/12/22	3	48.72	3	48.97	48.50	0	2,834	0.00%
2021/12/21	3	48.33	27	48.51	48.50	-24	2,823	-0.85%
2021/12/20	3	48.57	5	48.73	48.50	-2	2,804	-0.07%
2021/12/17	14	48.70	4	48.85	48.80	10	2,782	0.36%
2021/12/16	7	49.66	10	49.34	49.85	-3	2,709	-0.11%
2021/12/15	1	48.55	1	48.75	48.20	0	2,603	0.00%
2021/12/14	5	48.57	10	49.17	48.55	-5	2,577	-0.19%
2021/12/10	0	0.00	7	49.10	49.15	-7	2,501	-0.28%
2021/12/09	14	48.64	0	0.00	48.30	14	2,450	0.57%
2021/12/08	10.1	49.47	2	49.75	49.00	8.1	2,383	0.34%
2021/12/07	6	49.63	7	49.89	49.65	-1	2,295	-0.04%
2021/12/06	6	49.59	3	49.70	49.20	3	2,207	0.14%
2021/12/03	1	49.50	5	49.29	49.60	-4	2,123	-0.19%
2021/12/02	12	49.08	13	49.14	48.65	-1	1,971	-0.05%
2021/12/01	3	47.20	5	46.95	47.15	-2	1,611	-0.12%
2021/11/30	3	46.75	11	46.83	46.50	-8	1,580	-0.51%
2021/11/29	1	45.30	3	45.73	45.80	-2	1,559	-0.13%
2021/11/26	10	46.63	5	46.43	46.15	5	1,518	0.33%
2021/11/25	2	46.28	0	0.00	46.10	2	1,469	0.14%
2021/11/24	14	46.11	6	46.08	46.00	8	1,473	0.54%
2021/11/23	10	46.92	8	46.83	47.05	2	1,332	0.15%
2021/11/22	2	44.60	10	45.32	45.45	-8	1,066	-0.75%
2021/11/19	0	0.00	1	42.95	42.90	-1	1,024	-0.10%
2021/11/18	3	43.17	0	0.00	43.25	3	1,022	0.29%
2021/11/17	1	43.30	3	43.50	43.40	-2	1,043	-0.19%
2021/11/16	3	42.55	2	42.60	42.55	1	1,058	0.09%
2021/11/15	2	43.00	0	0.00	42.80	2	1,077	0.19%
2021/11/11	3	43.20	3	43.40	43.05	0	1,115	0.00%
2021/11/10	0	0.00	3	44.15	43.80	-3	1,119	-0.27%
2021/11/09	0	0.00	1	43.45	43.40	-1	1,114	-0.09%
2021/11/05	1	43.20	3	43.20	43.15	-2	1,141	-0.18%
2021/11/03	0	0.00	1	43.00	43.50	-1	1,206	-0.08%
2021/11/02	0	0.00	1	42.25	41.80	-1	1,171	-0.09%
2021/10/29	1	41.70	0	0.00	41.75	1	1,170	0.09%
2021/10/28	0	0.00	2	41.93	41.90	-2	1,182	-0.17%
2021/10/25	1	40.95	0	0.00	41.10	1	1,223	0.08%
2021/10/21	1	41.00	0	0.00	42.00	1	1,280	0.08%
2021/10/13	2	39.55	0	0.00	39.50	2	1,558	0.13%
2021/10/06	0	0.00	2	39.85	39.70	-2	1,709	-0.12%
2021/10/01	5	40.60	2	40.25	40.35	3	1,751	0.17%
2021/09/15	3	42.70	0	0.00	42.55	3	2,016	0.15%
2021/09/13	3	43.40	0	0.00	43.50	3	2,031	0.15%
2021/09/06	5	44.85	0	0.00	44.05	5	2,092	0.24%
2021/09/03	1	45.00	1	44.90	44.85	0	2,143	0.00%
2021/08/31	0	0.00	1	43.90	44.35	-1	2,153	-0.05%
2021/08/25	5	42.80	0	0.00	42.60	5	2,121	0.24%
2021/08/18	0	0.00	0	44.00	44.00	0	2,101	0.00%
2021/08/16	3	44.13	0	0.00	44.05	3	2,086	0.14%
2021/08/11	2	46.23	0	0.00	45.80	2	2,099	0.10%
2021/08/10	1	47.00	0	0.00	46.75	1	2,098	0.05%
2021/08/09	1	47.55	10	47.81	47.95	-9	2,127	-0.42%
2021/08/06	0	0.00	1	47.50	47.30	-1	2,126	-0.05%
2021/08/05	6	47.85	6	47.70	47.85	0	2,189	0.00%
2021/08/04	6	47.41	0	0.00	47.50	6	2,263	0.27%
2021/08/03	1	47.30	0	0.00	47.20	1	2,321	0.04%
2021/08/02	1	47.30	2	47.40	47.50	-1	2,448	-0.04%
2021/07/28	3	46.20	20	46.10	46.50	-17	2,525	-0.67%
2021/07/27	0	0.00	2	47.33	46.90	-2	2,579	-0.08%
2021/07/26	1	47.50	0	0.00	47.70	1	2,606	0.04%
2021/07/23	9	47.54	0	0.00	47.30	9	2,650	0.34%
2021/07/21	0	0.00	1	47.15	46.95	-1	2,826	-0.04%
2021/07/20	0	0.00	4	46.98	46.95	-4	2,865	-0.14%
2021/07/19	5	48.30	4	47.83	48.10	1	2,857	0.03%
2021/07/16	0	0.00	1	47.95	48.00	-1	2,843	-0.04%
2021/07/15	0	0.00	1	46.70	46.75	-1	2,853	-0.04%
2021/07/14	0	0.00	1	46.40	46.15	-1	2,928	-0.03%
2021/07/13	0	0.00	3	47.02	46.10	-3	2,951	-0.10%
2021/07/12	1	46.35	1	46.40	46.45	0	2,936	0.00%
2021/07/09	4	46.01	2	46.00	45.90	2	2,922	0.07%
2021/07/08	1	46.05	11	46.22	46.20	-10	2,960	-0.34%
2021/07/07	2	46.10	10	46.55	46.10	-8	3,009	-0.27%
2021/07/06	12	46.03	8	46.23	45.80	4	3,018	0.13%
2021/07/05	12	45.98	9	46.09	45.90	3	3,086	0.10%
2021/07/02	3	45.10	0	0.00	45.10	3	3,166	0.09%
2021/07/01	2	45.35	1	46.10	44.95	1	3,180	0.03%
2021/06/30	14	45.75	2	45.45	45.90	12	3,178	0.38%
2021/06/29	6	45.26	0	0.00	45.10	6	3,161	0.19%
2021/06/28	6	44.74	2	44.58	45.90	4	3,144	0.13%
2021/06/25	0	0.00	1	43.85	43.70	-1	3,085	-0.03%
2021/06/24	1	43.65	4	43.58	43.65	-3	3,118	-0.10%
2021/06/22	0	0.00	1	43.35	42.90	-1	3,132	-0.03%
2021/06/21	0	0.00	1	43.70	43.35	-1	3,139	-0.03%
2021/06/18	0	0.00	5	44.25	43.70	-5	3,156	-0.16%
2021/06/17	6	43.98	0	0.00	44.15	6	3,163	0.19%
2021/06/16	0	0.00	1	43.50	43.35	-1	3,179	-0.03%
2021/06/15	1	44.15	0	0.00	44.00	1	3,204	0.03%
2021/06/11	0	0.00	10	44.35	44.50	-10	3,218	-0.31%
2021/06/10	15	43.92	13	43.24	44.45	2	3,320	0.06%
2021/06/04	6	42.43	0	0.00	42.40	6	3,539	0.17%
2021/06/03	1	42.60	0	42.70	42.80	1	3,562	0.03%
2021/06/02	4	42.51	0	0.00	42.55	4	3,572	0.11%
2021/06/01	0	0.00	3	43.02	43.25	-3	3,571	-0.08%
2021/05/31	3	42.55	2	42.78	42.65	1	3,606	0.03%
2021/05/28	1	42.75	0	0.00	42.75	1	3,607	0.03%
2021/05/27	2	41.40	1	42.00	42.70	1	3,626	0.03%
2021/05/25	0	0.00	20	42.45	42.25	-20	3,663	-0.55%
2021/05/24	1	41.55	1	41.60	41.55	0	3,690	0.00%
2021/05/20	2	40.95	1	41.00	40.70	1	3,804	0.03%
2021/05/18	10	40.25	0	0.00	40.70	10	3,833	0.26%
2021/05/17	1	39.65	16	38.61	38.40	-15	3,824	-0.39%
2021/05/14	5	42.36	1	42.90	41.40	4	3,785	0.11%
2021/05/13	20	41.50	0	0.00	41.70	20	3,741	0.53%
2021/05/12	1	43.00	6	46.35	43.05	-5	3,675	-0.14%
2021/05/11	4	47.28	2	47.10	46.65	2	3,625	0.06%
2021/05/10	16	50.57	8	49.60	49.05	8	3,578	0.22%
2021/05/07	12	48.44	4	47.60	49.00	8	3,456	0.23%
2021/05/06	0	0.00	2	45.65	46.20	-2	3,403	-0.06%
2021/05/04	0	0.00	7	46.31	47.00	-7	3,393	-0.21%
2021/05/03	6	49.78	6	49.75	49.40	0	3,329	0.00%
2021/04/29	23	51.75	2	51.25	51.20	21	3,286	0.64%
2021/04/28	2	51.95	2	51.90	52.40	0	3,255	0.00%
2021/04/27	20	50.77	31.1	51.50	52.10	-11.1	3,221	-0.34%
2021/04/26	0	0.00	1	51.00	51.20	-1	3,112	-0.03%
2021/04/23	2	49.05	1	49.00	49.50	1	3,069	0.03%
2021/04/22	7	50.27	1	51.20	49.00	6	3,058	0.20%
2021/04/21	2	50.95	5	51.50	51.00	-3	3,010	-0.10%
2021/04/20	8	50.34	10	50.07	50.50	-2	2,962	-0.07%
2021/04/19	0	49.35	6	49.23	49.15	-6	2,948	-0.20%
2021/04/16	1	47.85	2	47.75	48.25	-1	2,934	-0.03%
2021/04/15	4	47.11	0	0.00	47.40	4	2,928	0.14%
2021/04/14	2	46.88	0	0.00	47.30	2	2,945	0.07%
2021/04/13	5	48.68	5	49.29	48.00	0	2,958	0.00%
2021/04/12	1	48.70	7	48.69	48.70	-6	2,932	-0.20%
2021/04/09	12	48.28	7	48.31	48.00	5	2,896	0.17%
2021/04/08	9	48.29	19	48.35	49.20	-10	2,818	-0.35%
2021/04/07	7	47.13	0	0.00	47.30	7	2,724	0.26%
2021/04/06	8	47.71	1.8	47.49	47.40	6.2	2,722	0.23%
2021/04/01	3	47.30	1	47.80	47.40	2	2,711	0.07%
2021/03/31	2	47.50	5	47.50	47.40	-3	2,711	-0.11%
2021/03/30	0	0.00	0.2	47.53	47.65	-0.2	2,710	-0.01%
2021/03/29	5	47.39	3	46.98	47.55	2	2,695	0.07%
2021/03/25	3	46.10	0	0.00	46.05	3	2,686	0.11%
2021/03/24	0	46.70	1	46.80	46.70	-1	2,687	-0.04%
2021/03/23	11	46.59	1	46.85	46.30	10	2,685	0.37%
2021/03/19	9	46.91	0	0.00	47.05	9	2,686	0.33%
2021/03/18	10	47.45	0	0.00	47.45	10	2,684	0.37%
2021/03/17	7.1	47.46	0	0.00	47.45	7.1	2,696	0.26%
2021/03/16	6	47.12	8	47.57	47.55	-2	2,723	-0.07%
2021/03/15	7	45.89	2	45.85	46.10	5	2,615	0.19%
2021/03/12	10	46.24	3	46.20	46.05	7	2,647	0.26%
2021/03/11	9	46.40	1	46.75	46.65	8	2,776	0.29%
2021/03/10	3	46.40	1.2	46.99	47.40	1.8	2,775	0.06%
2021/03/09	6	45.45	1	45.50	45.75	5	2,732	0.18%
2021/03/08	13	45.59	7	46.10	45.40	6	2,724	0.22%
2021/03/05	3	44.95	0	0.00	45.05	3	2,746	0.11%
2021/03/04	13	45.50	2	45.20	45.35	11	2,773	0.40%
2021/03/03	10	44.92	0	0.00	45.70	10	2,737	0.37%
2021/03/02	0	0.00	4	45.45	45.30	-4	2,723	-0.15%
2021/02/26	0	0.00	2	44.75	45.25	-2	2,714	-0.07%
2021/02/25	3	45.22	0	0.00	45.05	3	2,762	0.11%
2021/02/24	3	45.03	3	44.72	44.55	0	2,748	0.00%
2021/02/23	8	44.48	9	44.76	44.90	-1	2,747	-0.04%
2021/02/22	0	0.00	4	43.95	44.15	-4	2,748	-0.15%
2021/02/19	0.2	43.80	3	42.77	43.55	-2.8	2,722	-0.10%
2021/02/18	0	0.00	5	42.74	42.60	-5	2,709	-0.18%
2021/02/17	2	42.23	0	0.00	42.20	2	2,696	0.07%
2021/02/05	3	41.80	3	41.85	41.95	0	2,731	0.00%
2021/02/04	5	41.18	0.4	41.70	41.65	4.6	2,757	0.17%
2021/02/02	0	0.00	1	41.10	41.00	-1	2,880	-0.03%
2021/02/01	1	40.50	5	40.88	40.55	-4	2,985	-0.13%
2021/01/29	6	41.23	1	41.65	41.00	5	3,053	0.16%
2021/01/27	2	41.75	0	0.00	41.85	2	3,066	0.07%
2021/01/25	3	42.00	0	0.00	42.00	3	3,093	0.10%
2021/01/21	3	40.60	0	0.00	41.15	3	3,093	0.10%
2021/01/20	3	41.60	3	41.05	41.05	0	3,085	0.00%
2021/01/19	3	43.10	2	43.10	43.05	1	3,055	0.03%
2021/01/18	0	45.50	0	43.25	43.05	0	3,073	0.00%
2021/01/14	0	0.00	2	45.05	44.95	-2	3,040	-0.07%
2021/01/12	3	44.30	3	45.10	44.25	0	2,974	0.00%
2021/01/11	0	0.00	3	44.05	44.80	-3	2,933	-0.10%
2021/01/08	4	43.75	1	43.75	43.75	3	2,910	0.10%
2021/01/07	0	0.00	3	44.50	44.05	-3	2,898	-0.10%
2021/01/06	0	45.20	0	0.00	43.55	0	2,879	0.00%
2021/01/05	0	0.00	3	44.00	44.55	-3	2,817	-0.11%
2020/12/31	1	43.30	0	0.00	43.35	1	2,778	0.04%
2020/12/30	3	42.90	0	0.00	43.20	3	2,770	0.11%
2020/12/29	6	43.01	0	0.00	42.85	6	2,763	0.22%
2020/12/28	2	43.05	1	43.10	43.40	1	2,749	0.04%
2020/12/25	0.3	43.15	1	43.00	43.00	-0.7	2,737	-0.03%
2020/12/24	1	43.90	0	0.00	43.15	1	2,735	0.04%
2020/12/23	0	0.00	4	42.46	42.55	-4	2,714	-0.15%
2020/12/22	0.1	42.24	1	42.10	42.10	-0.9	2,736	-0.03%
2020/12/21	2	41.85	0	0.00	42.65	2	2,747	0.07%
2020/12/18	6	42.58	1	43.00	42.30	5	2,735	0.18%
2020/12/16	6	43.30	2	43.30	43.35	4	2,738	0.15%
2020/12/15	3	43.10	2	43.15	43.15	1	2,734	0.04%
2020/12/14	2	44.10	0	0.00	44.70	2	2,708	0.07%
2020/12/11	3	43.65	2	44.85	43.75	1	2,696	0.04%
2020/12/10	3	44.57	1	45.25	44.70	2	2,658	0.08%
2020/12/09	24	46.34	21	46.52	46.00	3	2,599	0.12%
2020/12/08	5	46.20	18	45.88	45.75	-13	2,577	-0.50%
2020/12/07	45	47.00	40	47.41	46.70	5	2,543	0.20%
2020/12/04	15	45.31	12	44.63	45.40	3	2,382	0.13%
2020/12/03	1	43.85	4	44.11	43.85	-3	2,345	-0.13%
2020/12/02	0	0.00	7	44.10	43.60	-7	2,418	-0.29%
2020/12/01	7	43.80	6	43.80	43.80	1	2,532	0.04%
2020/11/30	1	43.35	2	42.85	43.35	-1	2,690	-0.04%
2020/11/27	3	42.45	0	0.00	42.50	3	2,664	0.11%
2020/11/26	3	42.50	1	42.65	42.40	2	2,714	0.07%
2020/11/25	6	42.96	2	42.75	42.55	4	2,843	0.14%
2020/11/24	12	43.96	13	43.52	43.40	-1	2,814	-0.04%
2020/11/23	3	42.40	3	42.90	42.90	0	2,741	0.00%
2020/11/20	5	42.10	5	42.40	42.50	0	2,711	0.00%
2020/11/19	1	42.65	5	42.80	42.50	-4	2,680	-0.15%
2020/11/18	1	42.15	0	0.00	41.95	1	2,605	0.04%
2020/11/17	0	0.00	1	41.90	42.00	-1	2,598	-0.04%
2020/11/13	2	41.73	3	41.88	41.75	-1	2,744	-0.04%
2020/11/12	1	41.55	19	41.63	41.45	-18	2,788	-0.65%
2020/11/11	0	0.00	35	42.19	42.25	-35	2,796	-1.25%
2020/11/10	7	41.76	8	42.36	42.00	-1	2,788	-0.04%
2020/11/09	38	43.08	5	42.09	41.70	33	2,744	1.20%
2020/11/06	15	41.67	5	41.62	41.85	10	2,629	0.38%
2020/11/04	0	0.00	1	40.95	40.55	-1	2,605	-0.04%
2020/11/03	2	40.45	4	40.69	40.50	-2	2,676	-0.07%
2020/11/02	1	39.20	0	0.00	39.75	1	2,768	0.04%
2020/10/29	0	0.00	6	39.18	39.95	-6	2,875	-0.21%
2020/10/28	0	0.00	3	40.10	39.95	-3	2,879	-0.10%
2020/10/27	8	40.06	0	0.00	40.30	8	2,864	0.28%
2020/10/26	12	40.02	12	40.07	40.15	0	2,841	0.00%
2020/10/19	8	39.40	12	39.58	39.30	-4	2,917	-0.14%
2020/10/16	1	39.30	4	39.24	38.75	-3	2,885	-0.10%
2020/10/13	1	38.60	6	38.67	38.85	-5	2,930	-0.17%
2020/10/12	1	38.70	3	38.35	38.35	-2	3,055	-0.07%
2020/10/08	6	38.42	0	0.00	38.30	6	3,084	0.19%
2020/10/07	0	0.00	6	38.41	38.40	-6	3,132	-0.19%
2020/10/06	0	0.00	0	38.75	38.50	0	3,184	0.00%
2020/10/05	0	0.00	0	38.35	38.10	0	3,219	0.00%
2020/09/29	0	0.00	3	37.85	37.50	-3	3,416	-0.09%
2020/09/25	8	37.44	0	0.00	37.05	8	3,597	0.22%
2020/09/24	3	38.10	3	37.87	37.75	0	3,600	0.00%
2020/09/23	1	39.00	1	38.70	38.70	0	3,607	0.00%
2020/09/22	3	38.50	4	38.79	39.00	-1	3,622	-0.03%
2020/09/21	3	39.50	6	39.49	39.25	-3	3,616	-0.08%
2020/09/18	12	39.93	1	40.25	39.95	11	3,611	0.30%
2020/09/16	0	0.00	1	39.70	39.60	-1	3,610	-0.03%
2020/09/15	4	40.05	1	39.60	39.80	3	3,606	0.08%
2020/09/14	2	39.90	5	39.90	39.80	-3	3,626	-0.08%
2020/09/11	6	39.63	10	39.55	39.15	-4	3,630	-0.11%
2020/09/10	5	40.29	12	40.20	40.15	-7	3,598	-0.19%
2020/09/09	4	39.68	1	39.60	40.35	3	3,577	0.08%
2020/09/08	2	40.38	34	40.62	40.20	-32	3,557	-0.90%
2020/09/07	19	42.23	1	41.60	41.60	18	3,515	0.51%
2020/09/04	12	41.95	4	41.31	42.70	8	3,435	0.23%
2020/09/03	22	41.73	12	41.85	41.90	10	3,382	0.30%
2020/09/02	1	40.10	5	39.95	40.05	-4	3,205	-0.12%
2020/09/01	17	40.12	7	39.94	40.30	10	3,240	0.31%
2020/08/31	26	40.32	6	40.40	40.45	20	3,253	0.61%
2020/08/28	3	38.20	5	38.45	38.95	-2	3,135	-0.06%
2020/08/27	0	0.00	1	38.65	38.55	-1	3,153	-0.03%
2020/08/25	0	0.00	3	38.95	38.70	-3	3,152	-0.10%
2020/08/20	16	37.89	41	37.78	37.30	-25	3,144	-0.80%
2020/08/19	4	40.58	5	40.30	39.55	-1	3,058	-0.03%
2020/08/18	14	39.98	5	40.08	40.10	9	2,961	0.30%
2020/08/17	19	39.55	8	39.34	39.35	11	2,871	0.38%
2020/08/14	2	39.15	5	39.10	39.15	-3	2,826	-0.11%
2020/08/13	5	39.14	5	39.57	39.25	0	2,801	0.00%
2020/08/12	3	39.27	4	38.94	38.85	-1	2,743	-0.04%
2020/08/11	5	39.15	11	38.90	39.15	-6	2,715	-0.22%
2020/08/10	11	39.23	2	39.60	38.90	9	2,686	0.34%
2020/08/07	7	39.16	14	38.93	39.25	-7	2,659	-0.26%
2020/08/06	9	38.92	3	38.63	38.70	6	2,595	0.23%
2020/08/05	11	37.50	2	37.70	38.15	9	2,456	0.37%
2020/08/04	1	36.50	14	36.78	36.50	-13	2,386	-0.54%
2020/08/03	10	36.34	1	36.25	36.10	9	2,385	0.38%
2020/07/31	1	35.40	4	35.76	35.80	-3	2,378	-0.13%
2020/07/30	1	35.40	0	0.00	35.30	1	2,384	0.04%
2020/07/29	2	34.70	0	0.00	34.65	2	2,419	0.08%
2020/07/28	8	35.30	2	35.40	34.25	6	2,427	0.25%
2020/07/27	0	0.00	5	36.10	35.90	-5	2,417	-0.21%
2020/07/23	3	37.40	0	0.00	37.40	3	2,412	0.12%
2020/07/20	0	0.00	2	37.40	37.40	-2	2,411	-0.08%
2020/07/17	3	37.65	0	0.00	37.65	3	2,426	0.12%
2020/07/16	3	38.50	3	38.90	38.00	0	2,412	0.00%
2020/07/15	4	38.00	4	37.55	37.30	0	2,293	0.00%
2020/07/14	5	37.90	0	0.00	37.65	5	2,279	0.22%
2020/07/13	6	37.67	1	37.95	38.30	5	2,248	0.22%
2020/07/10	0	0.00	1	37.80	37.35	-1	2,257	-0.04%
2020/07/09	4	38.31	2	38.00	38.00	2	2,233	0.09%
2020/07/07	6	40.94	10	40.03	40.10	-4	2,056	-0.19%
2020/07/06	0	40.10	1	39.70	40.35	-1	2,010	-0.05%
2020/07/03	0	0.00	5	39.19	39.10	-5	1,973	-0.25%
2020/07/02	7	38.95	7	38.74	38.95	0	1,972	0.00%
2020/07/01	1	38.10	5	38.15	38.20	-4	1,942	-0.21%
2020/06/23	0	0.00	1	37.85	37.80	-1	1,948	-0.05%
2020/06/19	4	37.80	4	38.16	37.70	0	1,968	0.00%
2020/06/18	1	37.50	1	37.70	37.65	0	1,963	0.00%
2020/06/17	1	37.40	0	0.00	37.40	1	1,955	0.05%
2020/06/16	2	37.48	0	0.00	37.50	2	1,981	0.10%
2020/06/15	3	37.10	0	0.00	37.00	3	2,042	0.15%
2020/06/12	0	0.00	2	37.45	37.50	-2	2,057	-0.10%
2020/06/11	4	38.20	11	38.28	38.20	-7	2,092	-0.33%
2020/06/10	11	39.10	3	38.92	38.85	8	2,073	0.39%
2020/06/08	1	38.55	12	38.80	38.65	-11	2,085	-0.53%
2020/06/05	15	38.51	9	38.45	38.80	6	2,038	0.29%
2020/06/04	9	37.60	3	37.60	37.60	6	1,977	0.30%
2020/06/03	1	37.30	0	0.00	37.25	1	1,981	0.05%
2020/06/02	1	36.55	3	36.95	36.60	-2	1,958	-0.10%
2020/05/29	3	35.90	0	0.00	35.90	3	1,944	0.15%
2020/05/28	0	0.00	1	36.25	36.15	-1	1,946	-0.05%
2020/05/27	6	36.28	0	0.00	36.15	6	1,940	0.31%
2020/05/26	1	36.30	2	36.45	36.25	-1	1,944	-0.05%
2020/05/25	1	36.10	0	0.00	36.10	1	1,953	0.05%
2020/05/19	0	0.00	1	36.40	36.20	-1	1,974	-0.05%
2020/05/15	0	0.00	0	36.00	35.80	0	2,001	0.00%
2020/05/14	3	36.40	3	36.65	36.20	0	1,997	0.00%
2020/05/11	1	37.60	6	37.40	37.25	-5	1,964	-0.25%
2020/05/08	6	38.00	0	38.05	38.00	6	1,929	0.31%
2020/05/06	1	37.25	1	37.35	37.30	0	1,921	0.00%
2020/05/05	17	37.56	17	37.44	37.50	0	1,920	0.00%
2020/05/04	1	36.30	0	0.00	36.50	1	1,899	0.05%
2020/04/29	0	0.00	2	37.10	36.95	-2	1,895	-0.11%
2020/04/28	5	36.92	9	36.77	36.90	-4	1,899	-0.21%
2020/04/27	5	36.15	3	36.30	36.15	2	1,898	0.11%
2020/04/24	0	0.00	7	35.60	35.50	-7	1,887	-0.37%
2020/04/23	0	0.00	4	35.38	35.85	-4	1,893	-0.21%
2020/04/22	3	35.02	3	35.25	35.40	0	1,892	0.00%
2020/04/21	3	34.50	0	0.00	34.35	3	1,881	0.16%
2020/04/20	0	0.00	1	34.85	35.25	-1	1,879	-0.05%
2020/04/17	1	36.05	1	35.85	35.10	0	1,892	0.00%
2020/04/16	3	34.80	2	34.60	35.25	1	1,874	0.05%
2020/04/15	8	35.57	5	35.65	35.20	3	1,867	0.16%
2020/04/14	0	0.00	1	34.20	34.35	-1	1,828	-0.05%
2020/04/13	8	33.67	0	0.00	33.65	8	1,898	0.42%
2020/04/10	0	0.00	1	34.15	34.10	-1	1,941	-0.05%
2020/04/09	1	33.90	1	34.45	33.90	0	2,067	0.00%
2020/04/08	4	33.59	3	33.05	33.50	1	2,052	0.05%
2020/04/07	1	31.85	0	0.00	31.80	1	2,036	0.05%
2020/04/06	0	31.00	0	0.00	30.50	0	2,106	0.00%
2020/04/01	1	30.40	1	30.45	30.35	0	2,111	0.00%
2020/03/31	0	30.80	1	29.95	29.85	-1	2,100	-0.05%
2020/03/27	1	30.35	0	0.00	29.55	1	2,127	0.05%
2020/03/25	0	0.00	3	29.70	29.60	-3	2,303	-0.13%
2020/03/24	1	28.70	0	0.00	28.70	1	2,308	0.04%
2020/03/20	0	0.00	1	27.20	28.40	-1	2,326	-0.04%
2020/03/19	4	26.72	2	26.65	25.90	2	2,334	0.09%
2020/03/18	0	29.20	0	0.00	28.60	0	2,311	0.00%
2020/03/17	0	0.00	1	29.00	28.65	-1	2,324	-0.04%
2020/03/16	1	29.45	0	0.00	28.50	1	2,293	0.04%
2020/03/12	3	33.05	0	31.90	31.60	3	2,293	0.13%
2020/03/11	2	35.53	0	0.00	35.00	2	2,325	0.09%
2020/03/10	3	35.15	0	0.00	35.55	3	2,327	0.13%
2020/03/09	5	36.35	1	36.40	35.90	4	2,368	0.17%
2020/03/06	0	0.00	1	37.35	37.40	-1	2,377	-0.04%
2020/03/05	1	37.80	0	0.00	37.70	1	2,369	0.04%
2020/03/02	0	37.60	0	0.00	37.40	0	2,369	0.00%
2020/02/25	0	0.00	1	39.50	39.40	-1	2,350	-0.04%
2020/02/24	0	0.00	5	38.75	38.70	-5	2,328	-0.21%
2020/02/21	1	39.00	0	0.00	39.10	1	2,322	0.04%
2020/02/20	5	39.60	0	0.00	39.05	5	2,319	0.22%
2020/02/19	0	0.00	1	39.30	39.20	-1	2,312	-0.04%
2020/02/18	0	0.00	7	39.14	38.95	-7	2,309	-0.30%
2020/02/14	7	38.66	0	0.00	38.70	7	2,292	0.31%
2020/02/13	1	38.30	0	0.00	38.25	1	2,292	0.04%
2020/02/10	2	36.75	2	37.20	37.00	0	2,313	0.00%
2020/02/07	1	37.50	0	0.00	37.50	1	2,319	0.04%
2020/02/05	3	38.37	1	38.60	38.00	2	2,314	0.09%
2020/02/04	3	37.93	4	38.40	38.70	-1	2,318	-0.04%
2020/02/03	6	35.91	5	35.80	37.10	1	2,340	0.04%
2020/01/30	1	39.20	2	39.65	38.50	-1	2,327	-0.04%
2020/01/16	0	0.00	1	42.80	42.80	-1	2,304	-0.04%
2020/01/14	0	43.40	2	42.90	43.40	-2	2,302	-0.09%
2020/01/10	3	42.87	6	42.90	42.80	-3	2,357	-0.13%
2020/01/09	0	0.00	2	43.20	43.00	-2	2,356	-0.08%
2020/01/08	2	42.90	2	43.30	42.70	0	2,347	0.00%
2020/01/07	9	43.34	9	43.54	43.15	0	2,344	0.00%
2020/01/06	11	44.26	8	44.32	44.00	3	2,279	0.13%
2020/01/03	11	44.81	11	44.61	44.30	0	2,241	0.00%
2020/01/02	0	0.00	3	43.93	44.05	-3	2,112	-0.14%
2019/12/31	10	44.30	1	44.00	44.05	9	2,082	0.43%
2019/12/30	9	44.43	27	44.69	44.65	-18	2,044	-0.88%
2019/12/27	0	0.00	1	42.85	42.95	-1	1,944	-0.05%
2019/12/26	1	43.40	0	0.00	42.75	1	1,943	0.05%
2019/12/25	3	43.27	7	42.95	42.90	-4	2,025	-0.20%
2019/12/24	2	43.05	0	0.00	42.90	2	2,020	0.10%
2019/12/23	0	0.00	5	42.45	42.15	-5	2,006	-0.25%
2019/12/20	15	44.42	9	44.21	43.35	6	1,974	0.30%
2019/12/19	1	43.45	0	0.00	43.95	1	1,810	0.06%
2019/12/18	0	0.00	4	43.65	43.85	-4	1,777	-0.22%
2019/12/16	0	0.00	4	43.09	43.40	-4	1,719	-0.23%
2019/12/13	3	42.60	5	42.47	42.50	-2	1,681	-0.12%
2019/12/12	2	42.45	0	0.00	42.30	2	1,649	0.12%
2019/12/11	2	42.50	5	42.25	42.30	-3	1,612	-0.19%
2019/12/10	5	42.05	0	0.00	42.10	5	1,579	0.32%
2019/12/09	0	0.00	3	42.00	41.70	-3	1,550	-0.19%
2019/12/06	1	41.50	5	41.50	41.65	-4	1,494	-0.27%
2019/12/05	0	0.00	1	40.50	40.25	-1	1,436	-0.07%
2019/12/04	3	40.65	5	40.62	40.40	-2	1,471	-0.14%
2019/12/03	1	40.10	18	40.33	40.15	-17	1,441	-1.18%
2019/12/02	0	0.00	10	39.40	39.35	-10	1,401	-0.71%
2019/11/29	0	0.00	10	39.80	39.70	-10	1,406	-0.71%
2019/11/28	2	40.10	3	40.25	39.80	-1	1,418	-0.07%
2019/11/27	0	0.00	1	39.85	39.95	-1	1,472	-0.07%
2019/11/26	11	39.65	16	39.65	39.85	-5	1,468	-0.34%
2019/11/15	3	38.85	0	0.00	38.85	3	1,482	0.20%
2019/11/11	3	39.00	0	0.00	38.60	3	1,525	0.20%
2019/11/06	6	39.59	0	0.00	39.55	6	1,513	0.40%
2019/11/04	5	40.00	2	40.05	40.10	3	1,518	0.20%
2019/10/31	2	39.70	2	40.03	40.90	0	1,505	0.00%
2019/10/30	2	39.65	0	0.00	40.15	2	1,471	0.14%
2019/10/29	16	39.97	1	40.00	40.00	15	1,458	1.03%
2019/10/25	1	41.30	0	0.00	41.20	1	1,472	0.07%
2019/10/24	2	41.53	18	41.63	41.60	-16	1,460	-1.10%
2019/10/23	5	41.00	0	0.00	41.00	5	1,439	0.35%
2019/10/21	21	41.33	4	41.18	41.35	17	1,426	1.19%
2019/10/16	4	39.95	0	0.00	39.75	4	1,360	0.29%
2019/10/08	0	0.00	2	40.45	40.10	-2	1,355	-0.15%
2019/10/04	7	40.31	0	0.00	39.80	7	1,377	0.51%
2019/10/03	4	39.90	0	0.00	40.05	4	1,509	0.26%
2019/10/01	1	40.80	4	40.58	40.90	-3	1,644	-0.18%
2019/09/18	1	39.45	1	39.55	39.50	0	1,726	0.00%
2019/09/12	6	39.66	0	0.00	39.55	6	1,802	0.33%
2019/09/10	4	39.36	0	0.00	39.50	4	1,899	0.21%
2019/09/09	0	0.00	2	39.65	39.65	-2	1,939	-0.10%
2019/09/06	2	40.60	7	40.60	40.60	-5	1,926	-0.26%
2019/08/30	9	42.12	3	42.08	41.40	6	1,962	0.31%
2019/08/28	0	0.00	2	40.80	40.50	-2	1,918	-0.10%
2019/08/26	2	40.55	0	0.00	40.50	2	1,925	0.10%
2019/08/19	0	0.00	6	41.37	41.70	-6	1,963	-0.31%
2019/08/16	6	41.08	4	41.03	41.00	2	1,981	0.10%
2019/08/14	3	40.85	4	41.10	40.85	-1	1,973	-0.05%
2019/08/13	2	40.35	2	40.35	40.35	0	1,957	0.00%
2019/08/08	1	38.85	3	38.95	38.85	-2	1,975	-0.10%
2019/08/07	3	38.70	0	0.00	38.50	3	1,984	0.15%
2019/08/02	3	40.25	6	40.88	40.25	-3	2,051	-0.15%
2019/07/31	2	41.63	0	0.00	41.75	2	2,083	0.10%
2019/07/30	14	42.87	17	41.98	41.70	-3	2,092	-0.14%
2019/07/24	1	42.15	6	42.15	41.55	-5	2,117	-0.24%
2019/07/23	1	41.65	0	0.00	41.70	1	2,189	0.05%
2019/07/22	3	41.25	0	0.00	41.10	3	2,223	0.13%
2019/07/19	2	41.00	0	0.00	41.00	2	2,238	0.09%
2019/07/18	3	41.00	1	41.00	40.95	2	2,274	0.09%
2019/07/17	6	42.00	0	0.00	41.70	6	2,295	0.26%
2019/07/16	0	0.00	1	42.15	42.25	-1	2,368	-0.04%
2019/07/15	1	41.55	0	41.80	41.75	1	2,528	0.04%
2019/07/12	1	42.00	0	0.00	41.85	1	2,943	0.03%
2019/07/11	2	42.10	10	42.25	42.05	-8	3,046	-0.26%
2019/07/09	12	42.00	0	0.00	41.80	12	3,143	0.38%
2019/07/08	18	46.49	28	46.43	46.50	-10	3,069	-0.33%
2019/07/05	2	46.25	1	46.15	46.00	1	3,050	0.03%
2019/07/04	1	46.20	11	46.07	46.05	-10	3,035	-0.33%
2019/07/01	2	44.70	6	45.06	45.15	-4	3,094	-0.13%
2019/06/28	0	0.00	1	44.50	44.30	-1	3,121	-0.03%
2019/06/27	0	0.00	2	44.45	44.30	-2	3,215	-0.06%
2019/06/26	2	44.00	0	0.00	44.00	2	3,467	0.06%
2019/06/25	13	44.82	18	44.61	44.20	-5	3,672	-0.14%
2019/06/24	8	44.65	3	44.47	44.80	5	3,698	0.14%
2019/06/21	5	44.57	2	44.45	44.20	3	3,702	0.08%
2019/06/20	33	44.61	49	44.74	44.60	-16	3,710	-0.43%
2019/06/19	9	43.91	9	44.17	43.90	0	3,704	0.00%
2019/06/18	10	44.60	10	43.95	43.90	0	3,689	0.00%
2019/06/17	15	43.12	10	43.10	44.20	5	3,652	0.14%
2019/06/14	1	42.40	1	42.50	42.30	0	3,625	0.00%
2019/06/13	17	42.48	4	42.45	42.30	13	3,633	0.36%
2019/06/12	14	43.61	0	0.00	43.40	14	3,652	0.38%
2019/06/11	2	42.75	0	0.00	42.95	2	3,656	0.05%
2019/06/06	1	41.75	11	41.78	41.75	-10	3,746	-0.27%
2019/06/05	2	42.68	0	0.00	42.20	2	3,763	0.05%
2019/05/31	4	43.06	5	43.18	43.35	-1	3,918	-0.03%
2019/05/30	4	42.95	7	42.52	42.90	-3	4,058	-0.07%
2019/05/29	2	42.10	0	0.00	42.00	2	4,130	0.05%
2019/05/28	1	42.05	1	42.25	42.65	0	4,211	0.00%
2019/05/27	2	41.75	1	41.95	41.80	1	4,296	0.02%
2019/05/23	2	42.00	1	41.80	41.80	1	4,391	0.02%
2019/05/21	0	0.00	3	42.70	43.00	-3	4,643	-0.06%
2019/05/20	9	42.57	9	42.72	42.20	0	4,785	0.00%
2019/05/17	7	43.49	6	43.62	43.00	1	4,825	0.02%
2019/05/14	2	43.20	10	42.40	44.50	-8	5,093	-0.16%
2019/05/13	0	0.00	2	45.25	44.30	-2	5,210	-0.04%
2019/05/10	3	46.43	0	0.00	46.40	3	5,309	0.06%
2019/05/09	2	46.78	4	47.34	46.30	-2	5,301	-0.04%
2019/05/07	2	47.00	0	0.00	46.80	2	5,398	0.04%
2019/05/06	2	46.83	0	0.00	46.65	2	5,445	0.04%
2019/05/03	2	47.93	0	48.10	48.00	2	5,453	0.04%
2019/05/02	0	0.00	1	47.90	48.05	-1	5,454	-0.02%
2019/04/30	2	46.83	5	47.26	47.60	-3	5,452	-0.06%
2019/04/29	6	47.13	11	47.65	47.00	-5	5,443	-0.09%
2019/04/26	1	49.70	2	49.98	49.35	-1	5,378	-0.02%
2019/04/25	9	50.43	3	50.67	50.40	6	5,380	0.11%
2019/04/24	4	50.78	1	51.60	50.40	3	5,410	0.06%
2019/04/23	3	50.17	5	50.44	51.00	-2	5,414	-0.04%
2019/04/22	54	51.09	3	51.33	50.40	51	5,390	0.95%
2019/04/19	20	52.12	6	52.48	51.50	14	5,344	0.26%
2019/04/18	31	53.65	42	54.45	51.90	-11	5,217	-0.21%
2019/04/17	2	51.95	61	52.00	52.10	-59	4,912	-1.20%
2019/04/16	6	51.13	4	51.13	51.20	2	4,821	0.04%
2019/04/15	15	51.59	9	51.42	50.80	6	4,788	0.13%
2019/04/12	7	51.14	4	51.00	51.20	3	4,768	0.06%
2019/04/11	51	51.13	8	51.41	50.50	43	4,731	0.91%
2019/04/10	8	50.46	4	50.53	50.80	4	4,659	0.09%
2019/04/09	5	50.42	5	50.46	50.40	0	4,635	0.00%
2019/04/08	1	49.95	1	49.75	49.60	0	4,577	0.00%
2019/04/03	4	49.79	2	49.65	49.90	2	4,572	0.04%
2019/04/02	3	49.23	1	49.20	49.20	2	4,554	0.04%
2019/04/01	8	50.50	5	49.65	49.55	3	4,514	0.07%
2019/03/29	26	51.60	30	51.32	51.00	-4	4,422	-0.09%
2019/03/28	24	49.91	26	50.33	50.20	-2	4,217	-0.05%
2019/03/27	4	49.00	6	49.00	49.10	-2	4,070	-0.05%
2019/03/26	1	48.00	0	0.00	47.95	1	4,058	0.02%
2019/03/25	4	47.78	0	0.00	47.95	4	4,079	0.10%
2019/03/22	8	48.68	1	48.25	48.85	7	4,131	0.17%
2019/03/21	8	48.10	2	48.00	48.00	6	4,149	0.14%
2019/03/20	6	48.05	8	48.03	48.15	-2	4,213	-0.05%
2019/03/19	0	0.00	2	47.90	47.70	-2	4,255	-0.05%
2019/03/18	0	47.75	1	47.80	47.80	-1	4,279	-0.02%
2019/03/15	4	48.67	10	48.77	48.30	-6	4,320	-0.14%
2019/03/14	2	48.25	1	48.40	48.20	1	4,347	0.02%
2019/03/13	8	47.57	7	48.29	47.35	1	4,420	0.02%
2019/03/12	1	48.35	2	48.90	48.45	-1	4,427	-0.02%
2019/03/11	3	48.87	2	49.35	48.60	1	4,576	0.02%
2019/03/08	4	49.00	9	48.91	48.95	-5	4,900	-0.10%
2019/03/07	18	49.28	37	50.06	48.90	-19	5,053	-0.38%
2019/03/06	4	49.30	3	49.88	49.40	1	5,198	0.02%
2019/03/05	56	50.54	32	50.68	49.40	24	5,330	0.45%
2019/03/04	15	49.55	16	49.43	49.95	-1	5,322	-0.02%
2019/02/27	14	47.69	19	47.43	48.60	-5	5,299	-0.09%
2019/02/26	33	49.43	4	49.43	48.30	29	5,304	0.55%
2019/02/25	10	49.70	2	49.80	49.65	8	5,363	0.15%
2019/02/22	3	49.22	14	49.25	49.25	-11	5,642	-0.19%
2019/02/21	14	49.79	16	49.85	49.65	-2	5,740	-0.03%
2019/02/20	12	49.38	18	49.56	49.45	-6	6,090	-0.10%
2019/02/19	11	48.39	15	48.25	48.20	-4	6,410	-0.06%
2019/02/18	7	47.22	7	47.29	47.00	0	6,365	0.00%
2019/02/15	9	46.69	6	46.86	46.30	3	6,500	0.05%
2019/02/14	4	47.73	7	47.59	46.90	-3	6,474	-0.05%
2019/02/13	23	46.72	24	47.41	47.50	-1	6,440	-0.02%
2019/02/12	6	46.53	8	46.72	46.30	-2	6,335	-0.03%
2019/02/11	3	46.33	6	45.76	46.15	-3	6,297	-0.05%
2019/01/30	5	43.94	8	44.12	43.90	-3	6,298	-0.05%
2019/01/29	17	44.03	15	44.28	43.90	2	6,405	0.03%
2019/01/28	5	43.87	10	43.88	43.85	-5	6,408	-0.08%
2019/01/25	5	42.94	17	43.16	42.65	-12	6,668	-0.18%
2019/01/24	8	42.66	11	42.70	42.25	-3	6,838	-0.04%
2019/01/23	9	41.84	7	42.16	42.30	2	6,947	0.03%
2019/01/22	4	42.05	4	41.95	41.90	0	7,014	0.00%
2019/01/21	9	42.47	2	42.55	42.45	7	7,070	0.10%
2019/01/18	4	41.89	4	41.83	42.05	0	7,145	0.00%
2019/01/17	4	42.61	0	0.00	41.45	4	7,253	0.06%
2019/01/16	8	42.24	19	42.31	42.50	-11	7,284	-0.15%
2019/01/15	6	41.80	16	41.83	42.00	-10	7,408	-0.13%
2019/01/14	15	41.41	6	41.02	41.30	9	7,474	0.12%
2019/01/11	11	41.38	9	41.57	40.85	2	7,575	0.03%
2019/01/10	17	41.05	16	40.97	40.80	1	7,608	0.01%
2019/01/09	7	41.84	8	40.41	41.50	-1	7,678	-0.01%
2019/01/08	15	39.46	9	39.29	39.80	6	7,699	0.08%
2019/01/07	18	38.98	23	38.99	39.00	-5	7,804	-0.06%
2019/01/04	16	36.99	27	37.20	37.70	-11	8,013	-0.14%
2019/01/03	2	39.10	2	38.90	38.50	0	8,106	0.00%
2019/01/02	5	39.03	5	39.44	38.90	0	8,227	0.00%
2018/12/28	14	39.31	14	39.54	39.25	0	8,464	0.00%
2018/12/27	14	39.48	14	39.82	39.35	0	8,678	0.00%
2018/12/26	12	39.50	12	39.71	38.70	0	8,713	0.00%
2018/12/25	8	39.00	8	39.01	39.15	0	8,747	0.00%
2018/12/24	12	39.64	12	39.50	40.00	0	8,822	0.00%
2018/12/22	10	39.45	0	0.00	39.30	10	8,865	0.11%
2018/12/21	12	38.60	12	38.85	40.10	0	8,977	0.00%
2018/12/20	28	40.04	24	40.74	39.25	4	9,028	0.04%
2018/12/19	13	41.50	12	41.78	41.25	1	9,063	0.01%
2018/12/18	32	41.63	31	41.33	41.15	1	9,120	0.01%
2018/12/17	13	43.32	15	43.15	42.35	-2	9,208	-0.02%
2018/12/14	15	42.08	26	42.35	43.40	-11	9,231	-0.12%
2018/12/13	14	42.56	8	42.46	42.10	6	9,257	0.06%
2018/12/12	16	42.16	22	42.32	42.15	-6	9,320	-0.06%
2018/12/11	2	41.15	2	41.45	41.20	0	9,419	0.00%
2018/12/10	32	40.98	29	40.96	41.00	3	9,549	0.03%
2018/12/07	11	42.35	18	42.30	42.40	-7	9,581	-0.07%
2018/12/06	30	41.55	14	42.26	41.35	16	9,661	0.17%
2018/12/05	18	43.80	17	44.09	43.70	1	9,644	0.01%
2018/12/04	14	45.99	17	45.83	45.30	-3	9,765	-0.03%
2018/12/03	42	45.94	62	46.09	46.00	-20	9,903	-0.20%
2018/11/30	24	43.35	21	43.59	42.85	3	9,702	0.03%
2018/11/29	34	43.66	10	43.81	42.60	24	9,660	0.25%
2018/11/28	31	43.01	39	43.35	43.35	-8	9,822	-0.08%
2018/11/27	6	42.09	3	41.70	42.70	3	10,097	0.03%
2018/11/26	7	41.84	10	41.69	41.90	-3	10,169	-0.03%
2018/11/23	22	41.62	10	42.01	40.95	12	10,650	0.11%
2018/11/22	13	43.38	12	43.30	42.20	1	11,237	0.01%
2018/11/21	30	43.77	38	44.00	43.45	-8	11,316	-0.07%
2018/11/20	15	42.89	10	42.94	42.85	5	11,248	0.04%
2018/11/19	56	42.98	67	43.04	43.35	-11	11,244	-0.10%
2018/11/16	42	40.51	43	40.93	42.45	-1	10,913	-0.01%
2018/11/15	27	38.44	23	38.40	38.60	4	10,502	0.04%
2018/11/14	22	38.05	34	38.03	38.15	-12	10,558	-0.11%
2018/11/13	3	35.37	2	35.10	36.30	1	10,537	0.01%
2018/11/12	12	36.15	2	36.63	36.50	10	10,744	0.09%
2018/11/09	14	37.58	14	37.64	37.90	0	10,946	0.00%
2018/11/08	13	38.41	10	38.33	37.60	3	11,142	0.03%
2018/11/07	15	37.43	18	37.39	38.20	-3	11,387	-0.03%
2018/11/06	17	38.04	14	38.45	36.55	3	11,635	0.03%
2018/11/05	4	38.05	3	38.50	38.30	1	11,813	0.01%
2018/11/02	59	39.47	52.5	39.60	38.50	6.5	12,206	0.05%
2018/11/01	9	37.90	17	37.46	38.00	-8	12,109	-0.07%
2018/10/31	9.5	35.63	10	35.36	35.60	-0.5	12,270	0.00%
2018/10/30	6	33.75	5	33.62	33.80	1	12,463	0.01%
2018/10/29	8	34.70	12	34.97	34.90	-4	12,819	-0.03%
2018/10/26	31	34.53	29	35.07	34.35	2	13,108	0.02%
2018/10/25	40	34.59	38	34.79	34.30	2	13,319	0.02%
2018/10/24	29	37.51	34	37.41	37.20	-5	13,823	-0.04%
2018/10/23	29	38.40	29	38.31	37.20	0	14,375	0.00%
2018/10/22	28	37.01	28	36.45	38.20	0	14,660	0.00%
2018/10/19	40	35.82	40	36.61	36.25	0	14,996	0.00%
2018/10/18	25	38.22	24	38.32	38.20	1	15,189	0.01%
2018/10/17	20	39.36	21	39.69	37.95	-1	15,515	-0.01%
2018/10/16	30	38.93	25	38.93	38.70	5	15,752	0.03%
2018/10/15	36	38.54	34	38.54	38.10	2	16,077	0.01%
2018/10/12	13	37.78	9	37.70	38.00	4	16,424	0.02%
2018/10/11	6	35.82	23	35.69	35.65	-17	16,551	-0.10%
2018/10/09	34	39.62	38	39.69	39.60	-4	16,632	-0.02%
2018/10/08	46	39.82	53	39.94	38.70	-7	16,608	-0.04%
2018/10/05	35	42.70	30	43.43	40.55	5	16,636	0.03%
2018/10/04	17	45.19	16	45.33	44.50	1	16,728	0.01%
2018/10/03	2	45.08	2	45.38	44.85	0	16,756	0.00%
2018/10/02	31	46.11	35	46.16	45.45	-4	16,880	-0.02%
2018/10/01	27	45.36	27	45.37	45.50	0	16,997	0.00%
2018/09/28	29	44.90	32	44.73	44.70	-3	17,123	-0.02%
2018/09/27	8	45.51	8	45.94	44.55	0	17,100	0.00%
2018/09/26	4	47.26	3	47.03	46.65	1	17,279	0.01%
2018/09/25	30	47.10	30	47.31	47.15	0	17,431	0.00%
2018/09/21	5	46.93	7	47.06	47.45	-2	17,599	-0.01%
2018/09/20	27	46.50	33	46.34	46.30	-6	17,626	-0.03%
2018/09/19	25	47.02	24	47.03	45.90	1	17,739	0.01%
2018/09/18	42	47.01	31	47.02	46.20	11	18,029	0.06%
2018/09/17	42	48.14	39	47.75	47.50	3	18,147	0.02%
2018/09/14	40	46.42	41	46.43	47.20	-1	18,202	-0.01%
2018/09/13	13	46.59	15	46.66	45.30	-2	18,300	-0.01%
2018/09/12	83	46.41	77	46.58	46.20	6	18,486	0.03%
2018/09/11	19	48.22	22	48.27	47.95	-3	18,890	-0.02%
2018/09/10	15	47.90	31	47.63	46.90	-16	19,253	-0.08%
2018/09/07	24	49.67	25	49.08	48.00	-1	19,522	-0.01%
2018/09/06	21	52.02	23	52.10	51.40	-2	19,801	-0.01%
2018/09/05	54	52.25	48	52.09	51.70	6	20,055	0.03%
2018/09/04	91	52.50	90	52.39	52.50	1	20,382	0.00%
2018/09/03	104	55.80	75	54.98	53.20	29	20,383	0.14%	大買/
2018/08/31	44	58.82	39	58.96	59.10	5	20,235	0.02%
2018/08/30	103	58.89	81	58.73	59.50	22	20,644	0.11%	大買/
2018/08/29	41	56.90	82	57.64	58.60	-41	20,528	-0.20%
2018/08/28	40	54.27	33	54.23	53.70	7	20,044	0.03%
2018/08/27	33	52.94	43	53.26	53.60	-10	20,136	-0.05%
2018/08/24	23	50.97	20	51.23	51.20	3	20,142	0.01%
2018/08/23	40	52.28	33	51.19	50.90	7	20,315	0.03%
2018/08/22	16	52.99	15	52.63	52.80	1	20,443	0.00%
2018/08/21	39	53.48	41	53.46	53.30	-2	20,954	-0.01%
2018/08/20	19	52.35	21	52.58	53.10	-2	21,048	-0.01%
2018/08/17	66	53.15	43	53.10	51.70	23	21,292	0.11%
2018/08/16	50	52.18	63	52.67	53.00	-13	21,414	-0.06%
2018/08/15	47	51.90	56	51.70	50.90	-9	21,712	-0.04%
2018/08/14	60	53.42	59	53.51	53.00	1	21,833	0.00%
2018/08/13	64	53.23	71	53.39	53.00	-7	21,720	-0.03%
2018/08/10	43	55.50	31	55.22	54.70	12	21,906	0.05%
2018/08/09	99	55.97	88	56.14	57.20	11	22,026	0.05%
2018/08/08	60	56.27	53	55.56	54.00	7	21,777	0.03%
2018/08/07	55	56.82	40	56.99	57.00	15	21,945	0.07%
2018/08/06	69	56.43	60	56.15	56.10	9	21,671	0.04%
2018/08/03	67	54.33	89	54.37	55.10	-22	21,681	-0.10%
2018/08/02	68	53.03	45	53.28	52.60	23	21,360	0.11%
2018/08/01	52	56.11	57	56.16	56.30	-5	21,195	-0.02%
2018/07/31	82	55.75	77	56.56	55.00	5	21,293	0.02%
2018/07/30	81	59.97	64	60.54	56.90	17	21,006	0.08%
2018/07/27	75	60.84	82	61.33	63.20	-7	20,592	-0.03%
2018/07/26	84	60.72	76	60.75	59.50	8	20,199	0.04%
2018/07/25	27	58.60	29	59.17	60.50	-2	19,772	-0.01%
2018/07/24	59	59.31	45	59.38	59.30	14	19,543	0.07%
2018/07/23	50	57.22	57	57.60	58.40	-7	19,192	-0.04%
2018/07/20	53	60.52	69	61.29	57.50	-16	18,857	-0.08%
2018/07/19	54	62.73	82	62.60	62.50	-28	18,399	-0.15%
2018/07/18	81	68.72	49	70.27	63.10	32	17,954	0.18%
2018/07/17	51	71.78	39	71.21	70.10	12	17,612	0.07%
2018/07/16	43	76.41	34	76.82	74.00	9	17,421	0.05%
2018/07/13	97	80.40	78	78.53	77.40	19	17,352	0.11%
2018/07/12	68	76.47	72	77.19	79.60	-4	17,118	-0.02%
2018/07/11	63	74.57	62	74.48	74.10	1	16,907	0.01%
2018/07/10	27	74.13	41	75.00	75.40	-14	16,942	-0.08%
2018/07/09	25	74.98	29	75.42	74.70	-4	16,812	-0.02%
2018/07/06	29	71.26	32	71.71	71.20	-3	16,621	-0.02%
2018/07/05	50	78.07	27	78.72	74.30	23	16,436	0.14%
2018/07/04	53	78.09	44	78.65	78.00	9	16,343	0.06%
2018/07/03	37	82.92	36	83.71	80.30	1	16,062	0.01%
2018/07/02	13	83.63	15	83.40	82.00	-2	15,824	-0.01%
2018/06/29	26	81.07	24	81.39	81.00	2	15,564	0.01%
2018/06/28	20	80.56	16	81.03	79.50	4	15,407	0.03%
2018/06/27	40	85.02	47.2	84.11	81.70	-7.2	15,197	-0.05%
2018/06/26	24	80.98	19.1	81.40	83.80	4.9	14,811	0.03%
2018/06/25	28	82.00	30	81.56	79.00	-2	14,555	-0.01%
2018/06/22	41	82.64	39	82.79	82.00	2	14,376	0.01%
2018/06/21	26	85.30	31	86.60	84.80	-5	14,108	-0.04%
2018/06/20	33	86.47	14	86.16	83.90	19	13,863	0.14%
2018/06/19	7	89.07	52	90.76	92.50	-45	13,401	-0.34%
2018/06/15	22	88.85	15	88.65	86.20	7	12,909	0.05%
2018/06/14	69	86.44	58	87.61	88.40	11	12,439	0.09%
2018/06/13	59	82.27	58	81.18	82.50	1	11,881	0.01%
2018/06/12	50	82.30	46.6	83.45	81.40	3.4	11,487	0.03%
2018/06/11	40	78.47	49	78.77	81.20	-9	10,989	-0.08%
2018/06/08	20	73.60	42	73.44	73.90	-22	10,619	-0.21%
2018/06/07	72	72.62	60	72.28	72.10	12	10,315	0.12%
2018/06/06	41	67.84	35.9	69.47	71.10	5.1	9,695	0.05%
2018/06/05	9	66.17	23	64.59	64.70	-14	9,274	-0.15%
2018/06/04	36	68.19	34	68.22	67.00	2	9,060	0.02%
2018/06/01	15	64.43	42	64.98	68.40	-27	8,759	-0.31%
2018/05/31	30	67.78	17	68.42	63.50	13	8,530	0.15%
2018/05/30	23	66.18	22	66.60	67.60	1	8,298	0.01%
2018/05/29	29	69.12	28	68.58	68.00	1	8,049	0.01%
2018/05/28	24	64.02	8	65.63	66.10	16	7,484	0.21%
2018/05/25	15	55.70	25	57.78	60.10	-10	7,226	-0.14%
2018/05/24	69	54.95	67	54.66	54.70	2	6,818	0.03%
2018/05/23	36	50.60	61	51.69	53.60	-25	6,462	-0.39%
2018/05/22	41	50.16	57	50.22	50.00	-16	5,898	-0.27%
2018/05/21	53	47.45	31	47.17	48.60	22	5,531	0.40%
2018/05/18	57	49.06	66.5	49.22	47.30	-9.5	5,303	-0.18%
2018/05/17	44	47.05	51	47.10	48.70	-7	4,741	-0.15%
2018/05/16	18	47.04	13	47.16	47.00	5	4,302	0.12%
2018/05/15	56.5	48.12	50	47.54	48.40	6.5	4,095	0.16%
2018/05/14	46	44.85	20	44.64	45.00	26	3,717	0.70%
2018/05/11	3	40.25	9	40.36	40.95	-6	3,612	-0.17%
2018/05/10	10	37.26	18	37.53	37.25	-8	3,268	-0.24%
2018/05/09	24	36.72	18	36.70	37.80	6	3,153	0.19%
2018/05/08	49	36.89	50	37.13	37.10	-1	2,984	-0.03%
2018/05/07	11	35.25	16	35.39	36.70	-5	2,594	-0.19%
2018/05/04	14	33.71	22	33.65	33.40	-8	2,251	-0.36%
2018/05/03	1	32.50	4	32.75	32.35	-3	2,047	-0.15%
2018/05/02	0	0.00	11	31.85	31.60	-11	2,001	-0.55%
2018/04/30	16	31.61	5	32.11	31.25	11	1,998	0.55%
2018/04/27	6	29.71	5	30.48	31.05	1	1,933	0.05%
2018/04/25	3	30.85	19	30.90	30.90	-16	1,963	-0.82%
2018/04/24	5	31.21	1	31.20	31.20	4	2,061	0.19%
2018/04/20	6	32.13	0	0.00	31.90	6	2,552	0.24%
2018/04/19	0	0.00	4	33.04	32.75	-4	2,532	-0.16%
2018/04/18	1	31.90	0	0.00	32.45	1	2,504	0.04%
2018/04/17	7	33.01	4	32.64	31.80	3	2,501	0.12%
2018/04/16	0	33.20	5	32.85	33.30	-5	2,483	-0.20%
2018/04/13	2	31.68	0	0.00	31.55	2	2,435	0.08%
2018/04/12	0	31.95	0	0.00	31.90	0	2,447	0.00%
2018/04/11	1	30.95	0	0.00	30.90	1	2,459	0.04%
2018/04/10	0	0.00	4	30.70	30.70	-4	2,521	-0.16%
2018/04/09	0	31.20	0	0.00	30.60	0	2,603	0.00%
2018/04/03	2	31.15	4	31.11	30.90	-2	2,640	-0.08%
2018/04/02	18	31.10	0	0.00	30.80	18	2,670	0.67%
2018/03/31	0	31.05	4	31.15	31.05	-4	2,690	-0.15%
2018/03/30	1	30.90	0	0.00	30.80	1	2,747	0.04%
2018/03/29	0	30.85	0	0.00	30.75	0	2,759	0.00%
2018/03/28	1	30.90	0	0.00	30.90	1	2,788	0.04%
2018/03/27	3	31.80	0	0.00	31.65	3	2,814	0.11%
2018/03/26	0	30.80	0	0.00	30.60	0	2,782	0.00%
2018/03/23	2	30.40	0	0.00	30.45	2	2,788	0.07%
2018/03/22	3	32.60	5	32.86	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	0	31.55	0	0.00	31.55	0	2,700	0.00%
2018/03/19	2	32.08	0	0.00	32.00	2	2,702	0.07%
2018/03/14	0	31.00	0	0.00	31.00	0	2,677	0.00%
2018/03/13	0	30.90	0	0.00	31.05	0	2,706	0.00%
2018/03/12	0	30.60	0	0.00	30.80	0	2,771	0.00%
2018/03/08	2	31.00	0	0.00	30.65	2	2,895	0.07%
2018/03/07	0	30.75	0	0.00	30.65	0	3,205	0.00%
2018/03/06	3	31.40	1	32.05	31.60	2	3,505	0.06%
2018/03/05	10	32.28	14	32.29	32.00	-4	3,547	-0.11%
2018/03/02	0	30.90	0	0.00	30.90	0	3,477	0.00%
2018/03/01	0	0.00	1	31.00	31.10	-1	3,543	-0.03%
2018/02/27	1	29.90	1	30.30	29.80	0	3,526	0.00%
2018/02/26	0	30.35	5	30.35	30.35	-5	3,543	-0.14%
2018/02/23	1	30.70	5	30.39	30.50	-4	3,597	-0.11%
2018/02/21	5	28.95	0	0.00	28.90	5	3,601	0.14%
2018/02/12	3	28.75	0	0.00	28.05	3	3,610	0.08%
2018/02/06	5	28.94	2	28.90	28.20	3	3,731	0.08%
2018/02/05	1	30.00	1	30.10	30.35	0	3,722	0.00%
2018/01/31	1	30.35	11	30.31	30.55	-10	4,292	-0.23%
2018/01/30	4	30.50	10	30.50	30.25	-6	4,319	-0.14%
2018/01/26	1	30.65	1	30.75	30.90	0	4,342	0.00%
2018/01/22	1	31.65	8	32.14	32.10	-7	4,289	-0.16%
2018/01/19	5	31.30	3	31.63	31.25	2	4,246	0.05%
2018/01/18	34	32.13	19	31.96	31.85	15	4,188	0.36%
2018/01/17	40	33.26	43	33.56	32.15	-3	4,078	-0.07%
2018/01/16	8	33.81	18	34.37	34.80	-10	3,831	-0.26%
2018/01/15	1	31.55	1	31.65	31.65	0	3,533	0.00%
2018/01/12	5	31.70	5	32.02	31.70	0	3,538	0.00%
2018/01/10	1	31.30	2	31.75	31.30	-1	3,474	-0.03%
2018/01/09	0	0.00	11	32.05	31.90	-11	3,420	-0.32%
2018/01/08	5	32.25	8	31.95	31.00	-3	3,373	-0.09%
2018/01/05	5	30.85	0	0.00	30.80	5	3,286	0.15%
2018/01/04	1	30.80	2	30.85	30.80	-1	3,251	-0.03%
2018/01/03	1	31.00	7	30.96	31.35	-6	3,194	-0.19%
2018/01/02	0	0.00	8	30.20	30.30	-8	3,101	-0.26%