達方 (8163)-國票-中和券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.7
漲跌
▲3.9
漲幅
+6.11%
成交量
7,991張
產業
上市電腦週邊類股▼0.79%
479人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－國票-中和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-中和券商分點個股進出
國票-中和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	68.20	2	66.50	67.70	1	2,353	0.04%
2024/05/02	5	63.30	0	0.00	63.80	5	2,237	0.22%
2024/04/30	1	63.10	0	0.00	63.30	1	2,234	0.04%
2024/04/29	0	0.00	1	62.60	62.70	-1	2,222	-0.04%
2024/04/26	7	61.90	0	0.00	61.50	7	2,213	0.32%
2024/04/25	8	62.06	0	0.00	61.50	8	2,212	0.36%
2024/04/24	5	61.40	8	61.71	61.70	-3	2,209	-0.14%
2024/04/23	0	0.00	1	61.00	61.30	-1	2,215	-0.05%
2024/04/18	3	60.47	2	60.90	60.80	1	2,195	0.05%
2024/04/17	2	60.45	2	60.50	60.60	0	2,197	0.00%
2024/04/16	4	60.33	1	60.10	60.10	3	2,196	0.14%
2024/04/15	0	0.00	0	61.60	61.50	0	2,183	0.00%
2024/04/12	0	0.00	1	62.60	62.00	-1	2,221	-0.05%
2024/04/11	8	61.80	6	61.50	61.50	2	2,301	0.09%
2024/04/10	1	61.80	2	62.25	62.60	-1	2,301	-0.04%
2024/04/09	4	61.80	4	62.10	62.10	0	2,312	0.00%
2024/04/08	3	63.73	0	0.00	63.50	3	2,321	0.13%
2024/04/03	1	63.50	9	64.04	63.60	-8	2,345	-0.34%
2024/03/29	0	0.00	3	62.00	62.30	-3	2,319	-0.13%
2024/03/28	1	62.80	10	62.80	62.30	-9	2,320	-0.39%
2024/03/27	5	63.18	4	62.05	63.00	1	2,317	0.04%
2024/03/25	6	62.70	0	0.00	62.80	6	2,309	0.26%
2024/03/22	0	0.00	0	64.60	64.30	0	2,308	0.00%
2024/03/21	1	62.40	1	63.20	64.10	0	2,289	0.00%
2024/03/20	2	62.50	0	0.00	62.40	2	2,288	0.09%
2024/03/19	1	61.80	1	61.80	61.90	0	2,245	0.00%
2024/03/14	0	0.00	10	60.15	60.60	-10	2,225	-0.45%
2024/03/12	3	59.60	3	60.30	60.50	0	2,229	0.00%
2024/03/11	2	59.70	0	0.00	59.60	2	2,243	0.09%
2024/03/07	2	61.30	7	60.90	61.00	-5	2,216	-0.23%
2024/03/06	18	61.41	6	61.50	61.70	12	2,159	0.56%
2024/03/05	0	0.00	4	59.78	61.40	-4	1,963	-0.20%
2024/03/04	4	55.33	2	55.45	55.90	2	1,648	0.12%
2024/02/29	1	53.30	0	0.00	53.20	1	1,593	0.06%
2024/02/22	0	0.00	1	52.70	52.80	-1	1,661	-0.06%
2024/02/21	0.1	52.30	0	0.00	52.50	0.1	1,686	0.01%
2024/02/20	1	52.60	0	0.00	52.50	1	1,739	0.06%
2024/02/16	0	0.00	1	52.10	52.10	-1	1,775	-0.06%
2024/02/15	0.2	50.70	0	0.00	50.50	0.2	1,788	0.01%
2024/02/02	3	51.03	0	0.00	50.70	3	1,867	0.16%
2024/01/31	4	51.00	4	50.90	50.90	0	1,987	0.00%
2024/01/30	4.2	51.33	3	51.00	51.00	1.2	2,045	0.06%
2024/01/29	2	51.70	0	0.00	51.70	2	2,257	0.09%
2024/01/23	2	52.20	2	52.60	52.40	0	2,498	0.00%
2024/01/19	8	51.88	8	51.90	51.90	0	2,481	0.00%
2024/01/12	0.1	51.60	0	0.00	51.60	0.1	2,440	0.00%
2024/01/09	0.1	52.50	10	52.36	52.10	-9.9	2,421	-0.41%
2024/01/08	1.1	53.36	0	0.00	52.60	1.1	2,408	0.05%
2024/01/05	0	0.00	2	53.90	54.90	-2	2,360	-0.08%
2024/01/04	2	53.50	0	0.00	53.50	2	2,267	0.09%
2024/01/02	1	55.30	1	55.50	55.60	0	2,210	0.00%
2023/12/26	0	0.00	2	52.10	52.20	-2	2,092	-0.10%
2023/12/25	2	51.80	0	0.00	51.80	2	2,082	0.10%
2023/12/22	0	0.00	2	52.70	52.50	-2	2,066	-0.10%
2023/12/21	2	52.60	0	0.00	52.60	2	2,052	0.10%
2023/12/20	1	53.80	3	53.53	53.70	-2	2,025	-0.10%
2023/12/19	2	53.00	3	54.03	53.00	-1	2,003	-0.05%
2023/12/18	2	54.40	0	0.00	54.40	2	1,960	0.10%
2023/12/13	1	55.80	0	0.00	55.80	1	1,859	0.05%
2023/12/08	0	0.00	3	54.90	54.80	-3	1,799	-0.17%
2023/11/30	9	52.87	9	52.70	52.70	0	1,593	0.00%
2023/11/28	0	0.00	1	52.20	52.10	-1	1,527	-0.07%
2023/11/27	0	0.00	0	51.30	50.90	0	1,508	0.00%
2023/11/24	0	0.00	3	51.43	51.60	-3	1,497	-0.20%
2023/11/22	1	52.90	1	52.40	52.60	0	1,452	0.00%
2023/11/21	0	0.00	2	51.50	51.10	-2	1,379	-0.15%
2023/11/20	2	51.20	1	50.40	51.20	1	1,361	0.07%
2023/11/15	0	0.00	5	50.86	50.60	-5	1,249	-0.40%
2023/11/14	2	50.20	0	0.00	50.20	2	1,211	0.17%
2023/11/13	3	51.23	2	51.00	51.00	1	1,175	0.09%
2023/11/09	0	0.00	7	51.23	50.90	-7	1,063	-0.66%
2023/11/08	3	50.07	1	49.95	50.00	2	974	0.21%
2023/11/07	0	0.00	1	49.50	49.85	-1	936	-0.11%
2023/11/06	2	50.00	7	49.99	49.70	-5	881	-0.57%
2023/11/03	13	48.23	4	48.74	48.85	9	661	1.36%
2023/11/02	0	0.00	0	44.30	44.55	0	411	0.00%
2023/11/01	0	0.00	1	43.80	44.25	-1	428	-0.23%
2023/10/25	0	0.00	5	43.55	43.40	-5	452	-1.10%
2023/09/26	0	0.00	4	42.90	42.70	-4	695	-0.58%
2023/09/20	1	43.60	0	0.00	43.45	1	739	0.14%
2023/09/19	2	43.60	0	0.00	43.85	2	745	0.27%
2023/09/18	1	43.85	0	0.00	44.00	1	755	0.13%
2023/09/15	1	43.90	0	0.00	43.70	1	763	0.13%
2023/09/11	0	0.00	1	43.90	43.75	-1	778	-0.13%
2023/09/08	1	43.10	0	0.00	43.30	1	780	0.13%
2023/09/06	0	0.00	1	44.30	44.20	-1	798	-0.13%
2023/09/05	1	43.70	0	0.00	43.80	1	796	0.13%
2023/09/01	0	0.00	2	43.85	44.20	-2	811	-0.25%
2023/08/31	4	43.01	3	43.15	43.60	1	807	0.12%
2023/08/28	1	41.70	0	0.00	41.80	1	828	0.12%
2023/08/16	0	41.95	0	0.00	41.70	0	909	0.00%
2023/08/10	0	42.65	0	0.00	42.05	0	949	0.00%
2023/08/08	0	0.00	3	42.77	42.95	-3	949	-0.32%
2023/08/07	2	42.08	0	0.00	42.80	2	946	0.21%
2023/08/02	1	43.20	0	0.00	43.20	1	922	0.11%
2023/07/26	0	0.00	11	44.40	44.45	-11	891	-1.23%
2023/07/24	0	0.00	5	44.40	44.30	-5	882	-0.57%
2023/07/13	0	0.00	2	45.65	45.15	-2	869	-0.23%
2023/07/12	0	0.00	2	45.00	45.15	-2	858	-0.23%
2023/07/11	0	0.00	3	43.62	43.50	-3	840	-0.36%
2023/07/10	7	46.31	9	46.08	46.00	-2	821	-0.24%
2023/07/07	0	0.00	4	47.13	46.75	-4	810	-0.49%
2023/07/04	0	0.00	3	47.38	47.60	-3	820	-0.37%
2023/06/30	1	46.30	0	0.00	46.30	1	805	0.12%
2023/06/29	16	46.58	4	46.38	46.70	12	803	1.49%
2023/06/28	1	45.60	2	45.85	45.65	-1	790	-0.13%
2023/06/27	3	45.63	0	0.00	45.30	3	792	0.38%
2023/06/26	0	0.00	5	46.20	46.00	-5	786	-0.64%
2023/06/21	1	46.65	0	0.00	46.70	1	780	0.13%
2023/06/20	0	0.00	1	47.40	47.25	-1	778	-0.13%
2023/06/19	0	0.00	22	47.25	47.35	-22	781	-2.81%
2023/06/16	0	0.00	3	47.83	47.85	-3	781	-0.38%
2023/06/15	0	0.00	0	47.80	47.85	0	777	0.00%
2023/06/14	0	47.80	2	48.00	47.95	-2	772	-0.26%
2023/06/13	5	47.55	0	0.00	47.55	5	769	0.65%
2023/06/09	4	46.70	4	46.70	46.70	0	761	0.00%
2023/06/02	0	0.00	3	47.33	47.40	-3	965	-0.31%
2023/06/01	0	0.00	1	46.95	47.10	-1	959	-0.10%
2023/05/30	0	0.00	4	46.75	46.90	-4	954	-0.42%
2023/05/29	0	0.00	1	46.85	47.10	-1	950	-0.11%
2023/05/25	20	46.50	0	0.00	46.65	20	925	2.16%
2023/05/22	0	0.00	1	46.35	46.30	-1	898	-0.11%
2023/05/18	0	0.00	20	45.48	45.50	-20	872	-2.29%
2023/05/17	5	45.30	0	0.00	45.40	5	864	0.58%
2023/05/16	0	0.00	1	44.90	45.10	-1	855	-0.12%
2023/05/08	0	0.00	0.1	44.45	44.50	-0.1	922	-0.01%
2023/04/25	0	43.00	0	0.00	42.70	0	930	0.00%
2023/04/21	0	0.00	1	43.70	43.20	-1	924	-0.11%
2023/04/19	1	44.80	0	0.00	44.60	1	911	0.11%
2023/04/17	9	44.60	0	0.00	44.55	9	896	1.00%
2023/04/13	1	45.00	0	0.00	44.55	1	879	0.11%
2023/04/11	4	44.45	3	44.50	44.50	1	837	0.12%
2023/04/10	6	44.92	0	0.00	44.90	6	825	0.73%
2023/04/07	0	44.35	0	0.00	44.15	0	783	0.00%
2023/04/06	0	0.00	0	44.35	44.50	0	777	0.00%
2023/03/31	4	44.15	9	44.07	44.10	-5	763	-0.65%
2023/03/30	3	43.85	3	44.05	44.05	0	763	0.00%
2023/03/28	0	44.05	0	0.00	43.65	0	763	0.00%
2023/03/23	0	44.30	4	44.20	44.20	-4	757	-0.53%
2023/03/20	0	0.00	2	43.40	43.35	-2	741	-0.27%
2023/03/17	2	43.00	0	0.00	43.30	2	744	0.27%
2023/03/13	0	43.10	0	0.00	43.60	0	738	0.00%
2023/03/10	0	0.00	1	44.00	43.85	-1	726	-0.14%
2023/03/09	0	0.00	5	44.38	44.50	-5	713	-0.70%
2023/03/08	17	44.21	10	44.00	44.70	7	671	1.04%
2023/03/07	0	41.95	0	0.00	41.75	0	548	0.00%
2023/03/06	0	41.95	0	0.00	41.95	0	569	0.00%
2023/03/03	1	41.70	0	0.00	41.65	1	563	0.18%
2023/02/23	20	41.19	0	0.00	41.00	20	542	3.68%
2023/02/21	0	0.00	2	41.10	41.15	-2	542	-0.37%
2023/02/20	0	41.40	2	41.33	41.25	-2	543	-0.37%
2023/02/14	1	40.45	0	0.00	40.40	1	544	0.18%
2023/02/13	0	0.00	2	40.60	40.50	-2	545	-0.37%
2023/02/10	1	41.50	0	0.00	41.00	1	547	0.18%
2023/02/09	1	41.45	0	0.00	41.55	1	511	0.20%
2023/02/08	5	40.20	5	40.33	40.25	0	479	0.00%
2023/02/06	0	40.45	0	0.00	40.10	0	466	0.00%
2023/02/02	1	40.05	0	0.00	40.15	1	447	0.22%
2022/12/15	2	38.70	2	38.75	38.80	0	472	0.00%
2022/12/13	3.1	38.65	3	38.50	38.50	0.1	476	0.01%
2022/12/08	2	38.80	0	0.00	38.65	2	493	0.41%
2022/12/07	2	38.75	0	0.00	38.70	2	494	0.40%
2022/11/29	0	0.00	1	40.60	40.20	-1	475	-0.21%
2022/11/14	0	0.00	4	39.23	39.00	-4	447	-0.89%
2022/11/11	0	39.20	0	0.00	38.80	0	446	0.00%
2022/11/10	0	0.00	1	39.20	38.95	-1	439	-0.23%
2022/11/08	0	0.00	1	39.10	38.80	-1	444	-0.23%
2022/11/07	1	38.50	0	0.00	38.60	1	442	0.23%
2022/11/04	0	0.00	5	38.65	38.65	-5	449	-1.11%
2022/11/03	0	0.00	1	38.90	38.90	-1	477	-0.21%
2022/10/20	1	38.10	0	0.00	37.15	1	528	0.19%
2022/10/18	5	37.85	0	0.00	38.00	5	518	0.96%
2022/10/13	0	0.00	6	36.92	36.45	-6	523	-1.15%
2022/10/12	0	0.00	2	37.80	37.90	-2	523	-0.38%
2022/10/07	0	0.00	2	39.65	39.65	-2	516	-0.39%
2022/10/05	5	40.03	5	39.80	39.55	0	527	0.00%
2022/09/30	0	0.00	1	39.55	39.40	-1	546	-0.18%
2022/09/28	0	0.00	5	39.16	38.50	-5	595	-0.84%
2022/09/19	0	0.00	1	42.10	42.10	-1	668	-0.15%
2022/09/01	0	0.00	3	40.90	40.95	-3	700	-0.43%
2022/08/25	0	0.00	1	41.50	41.60	-1	699	-0.14%
2022/08/19	0	0.00	3	41.73	41.80	-3	706	-0.42%
2022/08/12	1	41.35	0	0.00	41.45	1	721	0.14%
2022/08/08	0	39.95	0	0.00	39.95	0	707	0.00%
2022/08/05	0	40.50	0	0.00	40.45	0	710	0.00%
2022/08/03	0	39.35	0	0.00	39.05	0	725	0.00%
2022/07/26	0	0.00	1	39.30	39.10	-1	894	-0.11%
2022/07/21	4	38.90	4	39.15	39.25	0	941	0.00%
2022/07/20	5	39.25	6	39.03	39.10	-1	947	-0.11%
2022/07/12	0	0.00	1	36.10	36.10	-1	1,112	-0.09%
2022/07/11	0	0.00	1	36.95	36.95	-1	1,118	-0.09%
2022/07/07	0	0.00	2	36.50	36.60	-2	1,128	-0.18%
2022/07/06	3	38.90	0	0.00	38.60	3	1,109	0.27%
2022/07/04	0	39.56	0	0.00	39.40	0	1,092	0.00%
2022/06/29	1	41.55	2	41.75	41.65	-1	1,087	-0.09%
2022/06/28	0	0.00	5	42.10	42.00	-5	1,115	-0.45%
2022/06/23	0	0.00	1	41.50	41.65	-1	1,176	-0.09%
2022/06/22	2	41.80	0	0.00	41.40	2	1,181	0.17%
2022/06/21	0	0.00	2	42.15	42.45	-2	1,202	-0.17%
2022/06/20	2	41.25	0	0.00	40.80	2	1,221	0.16%
2022/06/17	1	41.60	0	0.00	41.65	1	1,221	0.08%
2022/06/14	3	42.13	0	0.00	42.40	3	1,324	0.23%
2022/06/13	1	42.80	0	0.00	42.65	1	1,365	0.07%
2022/06/10	1	43.65	0	0.00	43.80	1	1,404	0.07%
2022/06/08	1	43.85	0	0.00	44.00	1	1,490	0.07%
2022/06/07	5	43.85	5	43.80	43.80	0	1,543	0.00%
2022/06/02	1	43.85	0	0.00	43.95	1	1,691	0.06%
2022/06/01	4	43.86	5	44.01	43.95	-1	1,713	-0.06%
2022/05/31	5	43.68	4	43.85	43.75	1	1,776	0.06%
2022/05/27	0	0.00	1	43.35	43.35	-1	1,775	-0.06%
2022/05/19	4	42.15	4	42.30	42.30	0	1,791	0.00%
2022/05/17	1	42.70	0	0.00	42.65	1	1,784	0.06%
2022/05/16	0	0.00	1	42.00	42.30	-1	1,784	-0.06%
2022/05/11	9	42.78	9	42.50	42.50	0	1,782	0.00%
2022/05/09	15	43.87	12	42.95	43.00	3	1,758	0.17%
2022/05/06	8	45.16	8	45.20	45.20	0	1,721	0.00%
2022/05/05	11	45.80	8	45.75	45.75	3	1,706	0.18%
2022/05/04	1	46.50	0	0.00	45.80	1	1,685	0.06%
2022/05/03	1	47.65	0	0.00	47.75	1	1,639	0.06%
2022/04/28	0	0.00	1	47.60	47.25	-1	1,654	-0.06%
2022/04/27	2	47.15	2	47.00	46.95	0	1,650	0.00%
2022/04/25	1	48.60	1	48.65	48.20	0	1,627	0.00%
2022/04/21	1	50.40	9	50.60	50.40	-8	1,612	-0.50%
2022/04/20	2	49.93	4	50.03	50.40	-2	1,577	-0.13%
2022/04/19	3	49.60	1	49.65	49.65	2	1,530	0.13%
2022/04/18	1	48.10	2	48.58	48.40	-1	1,519	-0.07%
2022/04/14	4	49.13	3	49.20	48.90	1	1,554	0.06%
2022/04/13	0	48.55	0	0.00	48.55	0	1,568	0.00%
2022/04/07	1	49.00	0	0.00	47.90	1	1,710	0.06%
2022/04/06	0	0.00	1	49.15	49.15	-1	1,868	-0.05%
2022/04/01	0	0.00	1	49.25	49.35	-1	1,886	-0.05%
2022/03/31	0	0.00	10	49.50	49.70	-10	1,917	-0.52%
2022/03/30	11	50.22	0	49.90	50.20	11	1,983	0.55%
2022/03/28	0	0.00	11	48.59	49.10	-11	1,958	-0.56%
2022/03/25	9	49.48	0	0.00	49.25	9	1,967	0.46%
2022/03/24	1	49.25	54	49.62	49.50	-53	1,976	-2.68%
2022/03/23	4	49.18	0	0.00	49.15	4	2,025	0.20%
2022/03/22	50	49.37	2	49.30	49.50	48	2,110	2.27%
2022/03/21	1	49.35	10	49.35	49.30	-9	2,122	-0.42%
2022/03/18	4	49.20	4	48.40	48.40	0	2,142	0.00%
2022/03/17	1	49.25	0	0.00	49.35	1	2,134	0.05%
2022/03/16	1	49.20	5	49.65	49.50	-4	2,147	-0.19%
2022/03/15	1	49.00	0	0.00	49.00	1	2,170	0.05%
2022/03/14	15	49.50	15	49.46	49.35	0	2,218	0.00%
2022/03/10	6	48.58	8	48.65	48.35	-2	2,323	-0.09%
2022/03/04	0	47.00	2	47.35	47.60	-2	2,750	-0.07%
2022/02/25	1	45.40	0	0.00	45.40	1	3,005	0.03%
2022/02/24	0	46.45	0	0.00	45.50	0	3,275	0.00%
2022/02/22	2	46.85	0	0.00	46.40	2	3,377	0.06%
2022/02/11	1	47.65	0	0.00	47.50	1	3,426	0.03%
2022/02/10	0	47.30	0	46.90	47.05	0	3,416	0.00%
2022/02/07	0	0.00	0	45.40	45.60	0	3,429	0.00%
2022/01/25	3	45.10	0	0.00	45.00	3	3,476	0.09%
2022/01/24	0	0.00	6	45.59	45.70	-6	3,491	-0.17%
2022/01/21	2	46.10	0	0.00	45.90	2	3,479	0.06%
2022/01/20	1	47.10	0	0.00	47.20	1	3,467	0.03%
2022/01/17	1	47.00	0	0.00	47.15	1	3,453	0.03%
2022/01/14	2	46.20	0	0.00	46.35	2	3,450	0.06%
2022/01/12	2	46.75	0	0.00	46.80	2	3,438	0.06%
2022/01/10	0	0.00	3	47.80	48.05	-3	3,397	-0.09%
2022/01/07	6	47.59	0	0.00	47.30	6	3,382	0.18%
2022/01/06	3	48.42	1	48.00	48.15	2	3,342	0.06%
2022/01/05	4	48.95	0	0.00	48.85	4	3,313	0.12%
2022/01/03	1	49.50	1	49.65	49.50	0	3,252	0.00%
2021/12/30	0	0.00	1	50.70	50.70	-1	3,209	-0.03%
2021/12/29	4	50.74	5.1	50.84	51.00	-1.1	3,153	-0.03%
2021/12/28	0	0.00	3	49.55	49.35	-3	2,973	-0.10%
2021/12/27	13	49.48	12.1	49.22	49.55	0.9	2,955	0.03%
2021/12/24	2	49.55	1.1	49.38	49.35	0.9	2,929	0.03%
2021/12/23	2	48.55	0	0.00	48.60	2	2,836	0.07%
2021/12/21	8	48.40	9	48.50	48.50	-1	2,823	-0.04%
2021/12/17	0	49.00	219	49.08	48.80	-219	2,782	-7.87%	大賣/鉅額交易
2021/12/16	229	49.84	1	49.90	49.85	228	2,709	8.42%	大買/鉅額交易
2021/12/14	1	48.40	1	49.35	48.55	0	2,577	0.00%
2021/12/13	2	49.28	1	48.90	48.85	1	2,526	0.04%
2021/12/10	0	0.00	3.1	48.98	49.15	-3.1	2,501	-0.12%
2021/12/09	5	48.32	1	48.30	48.30	4	2,450	0.16%
2021/12/08	6	49.47	4	49.15	49.00	2	2,383	0.08%
2021/12/07	3	49.63	32.1	49.75	49.65	-29.1	2,295	-1.27%
2021/12/06	40	49.88	81	49.84	49.20	-41	2,207	-1.86%
2021/12/03	42	49.28	50	49.00	49.60	-8	2,123	-0.38%
2021/12/02	170	48.83	115	48.96	48.65	55	1,971	2.79%	大買/大賣/
2021/12/01	2	47.10	0	0.00	47.15	2	1,611	0.12%
2021/11/30	3	46.52	1	46.75	46.50	2	1,580	0.13%
2021/11/29	2	45.08	0	0.00	45.80	2	1,559	0.13%
2021/11/26	8	46.70	4	46.54	46.15	4	1,518	0.26%
2021/11/25	1	46.10	0	0.00	46.10	1	1,469	0.07%
2021/11/24	15	46.19	7	46.16	46.00	8	1,473	0.54%
2021/11/23	23	46.55	20	46.86	47.05	3	1,332	0.23%
2021/11/22	0	0.00	13	45.46	45.45	-13	1,066	-1.22%
2021/11/19	0	0.00	3	42.93	42.90	-3	1,024	-0.29%
2021/11/18	0	0.00	2	43.28	43.25	-2	1,022	-0.20%
2021/11/17	0	0.00	1	43.30	43.40	-1	1,043	-0.10%
2021/11/12	1	42.85	5	42.95	43.00	-4	1,104	-0.36%
2021/11/11	1	43.20	0	0.00	43.05	1	1,115	0.09%
2021/11/10	1	43.70	0	0.00	43.80	1	1,119	0.09%
2021/11/05	2	43.18	0	0.00	43.15	2	1,141	0.18%
2021/11/04	1	43.20	0	0.00	43.45	1	1,162	0.09%
2021/11/03	0	0.00	1	43.45	43.50	-1	1,206	-0.08%
2021/11/02	0	0.00	5	41.80	41.80	-5	1,171	-0.43%
2021/10/15	10	40.40	0	0.00	40.30	10	1,384	0.72%
2021/10/12	0.1	40.09	0	0.00	40.00	0.1	1,623	0.01%
2021/10/07	0	0.00	5	40.20	40.20	-5	1,668	-0.30%
2021/10/06	5	40.00	0	0.00	39.70	5	1,709	0.29%
2021/10/01	0	0.00	1	40.60	40.35	-1	1,751	-0.06%
2021/09/30	5	41.40	0	0.00	41.40	5	1,778	0.28%
2021/09/16	5	42.70	0	0.00	42.20	5	2,010	0.25%
2021/09/13	0	43.80	2	43.50	43.50	-2	2,031	-0.10%
2021/09/02	0	0.00	1	45.00	44.75	-1	2,191	-0.05%
2021/08/31	13	44.15	8	44.08	44.35	5	2,153	0.23%
2021/08/30	5	43.25	0	0.00	43.90	5	2,128	0.23%
2021/08/27	1	42.55	0	0.00	42.65	1	2,091	0.05%
2021/08/26	5	42.30	1	42.65	42.60	4	2,102	0.19%
2021/08/25	1	42.90	2	42.80	42.60	-1	2,121	-0.05%
2021/08/17	2	43.95	0	0.00	43.90	2	2,087	0.10%
2021/08/16	1	44.30	0	0.00	44.05	1	2,086	0.05%
2021/08/13	6	45.15	0	0.00	44.90	6	2,080	0.29%
2021/08/11	11	45.87	1	46.10	45.80	10	2,099	0.48%
2021/08/10	5	47.60	0	0.00	46.75	5	2,098	0.24%
2021/08/09	5	47.75	0	0.00	47.95	5	2,127	0.23%
2021/08/05	5	47.85	1	47.90	47.85	4	2,189	0.18%
2021/08/04	0	0.00	1	47.55	47.50	-1	2,263	-0.04%
2021/08/03	1	47.60	0	0.00	47.20	1	2,321	0.04%
2021/07/28	0	0.00	2	46.18	46.50	-2	2,525	-0.08%
2021/07/23	5	47.80	4	47.30	47.30	1	2,650	0.04%
2021/07/22	10	47.60	0	0.00	47.30	10	2,730	0.37%
2021/07/20	2	47.03	0	0.00	46.95	2	2,865	0.07%
2021/07/19	5	47.72	0	0.00	48.10	5	2,857	0.17%
2021/07/16	0	0.00	2	47.70	48.00	-2	2,843	-0.07%
2021/07/14	1	46.45	1	46.15	46.15	0	2,928	0.00%
2021/07/13	1	47.10	0	0.00	46.10	1	2,951	0.03%
2021/07/09	0	0.00	1	45.75	45.90	-1	2,922	-0.03%
2021/07/06	1	46.35	5	45.96	45.80	-4	3,018	-0.13%
2021/07/01	4	45.10	0	0.00	44.95	4	3,180	0.13%
2021/06/30	0	0.00	6	45.65	45.90	-6	3,178	-0.19%
2021/06/28	1	45.30	9	44.59	45.90	-8	3,144	-0.25%
2021/06/24	6	43.60	0	0.00	43.65	6	3,118	0.19%
2021/06/21	0	0.00	5	43.35	43.35	-5	3,139	-0.16%
2021/06/17	0	0.00	1	43.90	44.15	-1	3,163	-0.03%
2021/06/16	4	43.44	0	0.00	43.35	4	3,179	0.13%
2021/06/07	0.1	42.10	0	0.00	42.10	0.1	3,453	0.00%
2021/06/04	0	0.00	12	42.40	42.40	-12	3,539	-0.34%
2021/06/02	2	42.93	0	0.00	42.55	2	3,572	0.06%
2021/05/31	0	43.00	11	42.72	42.65	-11	3,606	-0.30%
2021/05/28	1	42.55	0	0.00	42.75	1	3,607	0.03%
2021/05/27	10	41.28	0	0.00	42.70	10	3,626	0.28%
2021/05/26	14	42.25	12	42.25	42.25	2	3,627	0.06%
2021/05/25	5	42.24	0	0.00	42.25	5	3,663	0.14%
2021/05/24	2	40.91	0	0.00	41.55	2	3,690	0.05%
2021/05/21	1	41.65	0	0.00	41.40	1	3,762	0.03%
2021/05/19	0.1	40.81	0	0.00	41.50	0.1	3,820	0.00%
2021/05/14	1	41.71	0	0.00	41.40	1	3,785	0.03%
2021/05/13	11	41.76	11	41.92	41.70	0	3,741	0.00%
2021/05/12	3	42.72	1	46.50	43.05	2	3,675	0.05%
2021/05/11	3	47.33	0	0.00	46.65	3	3,625	0.08%
2021/05/10	3	49.27	1	49.35	49.05	2	3,578	0.06%
2021/05/07	2	47.53	3	48.37	49.00	-1	3,456	-0.03%
2021/05/06	0	0.00	1	47.25	46.20	-1	3,403	-0.03%
2021/05/05	1	47.60	0	0.00	46.80	1	3,379	0.03%
2021/05/04	0	0.00	2	47.45	47.00	-2	3,393	-0.06%
2021/05/03	0	49.80	0	0.00	49.40	0	3,329	0.00%
2021/04/29	1.1	51.31	0	0.00	51.20	1.1	3,286	0.03%
2021/04/28	5	51.96	2	52.00	52.40	3	3,255	0.09%
2021/04/27	4	51.48	2	51.35	52.10	2	3,221	0.06%
2021/04/26	2	51.50	2	51.30	51.20	0	3,112	0.00%
2021/04/22	1	50.60	8	50.44	49.00	-7	3,058	-0.23%
2021/04/21	10	51.50	3	50.70	51.00	7	3,010	0.23%
2021/04/20	6	49.99	3	50.37	50.50	3	2,962	0.10%
2021/04/19	0	0.00	1	49.30	49.15	-1	2,948	-0.03%
2021/04/16	3	48.45	3	48.32	48.25	0	2,934	0.00%
2021/04/13	1	48.20	0	0.00	48.00	1	2,958	0.03%
2021/04/09	3	48.15	3	47.90	48.00	0	2,896	0.00%
2021/04/08	6	48.20	0	0.00	49.20	6	2,818	0.21%
2021/04/06	6	47.33	0	0.00	47.40	6	2,722	0.22%
2021/03/22	0	0.00	2	47.20	47.00	-2	2,676	-0.07%
2021/03/18	0	47.90	2	47.70	47.45	-2	2,684	-0.07%
2021/03/17	2	47.55	0	0.00	47.45	2	2,696	0.07%
2021/03/16	1	47.10	2	47.00	47.55	-1	2,723	-0.04%
2021/03/15	0	46.00	0	0.00	46.10	0	2,615	0.00%
2021/03/12	2	45.95	0	0.00	46.05	2	2,647	0.08%
2021/03/11	1	46.60	0	0.00	46.65	1	2,776	0.04%
2021/03/10	1	47.20	2	46.85	47.40	-1	2,775	-0.04%
2021/03/09	0	0.00	2	45.75	45.75	-2	2,732	-0.07%
2021/03/04	0	0.00	2	45.55	45.35	-2	2,773	-0.07%
2021/03/03	0	0.00	4	44.98	45.70	-4	2,737	-0.15%
2021/02/26	0	0.00	2	45.20	45.25	-2	2,714	-0.07%
2021/02/24	1	45.00	0	0.00	44.55	1	2,748	0.04%
2021/02/23	3	44.63	0	0.00	44.90	3	2,747	0.11%
2021/02/22	3	43.82	1	43.85	44.15	2	2,748	0.07%
2021/02/19	1	43.45	1	43.55	43.55	0	2,722	0.00%
2021/02/18	2	42.80	0	0.00	42.60	2	2,709	0.07%
2021/01/20	1	42.85	3	41.95	41.05	-2	3,085	-0.06%
2021/01/15	6	44.96	5	44.09	44.10	1	3,052	0.03%
2021/01/14	2	45.10	0	0.00	44.95	2	3,040	0.07%
2021/01/12	1	45.60	1	44.40	44.25	0	2,974	0.00%
2021/01/06	2	44.68	2	43.55	43.55	0	2,879	0.00%
2021/01/05	1	43.60	2	44.15	44.55	-1	2,817	-0.04%
2021/01/04	0	0.00	1	43.60	43.60	-1	2,789	-0.04%
2020/12/29	0	0.00	4	43.23	42.85	-4	2,763	-0.14%
2020/12/18	3	42.70	0	0.00	42.30	3	2,735	0.11%
2020/12/14	0	0.00	10	44.10	44.70	-10	2,708	-0.37%
2020/12/08	0	0.00	1	46.20	45.75	-1	2,577	-0.04%
2020/12/07	10	47.33	3	46.60	46.70	7	2,543	0.28%
2020/12/04	2	45.48	4	44.98	45.40	-2	2,382	-0.08%
2020/12/03	0	0.00	2	43.85	43.85	-2	2,345	-0.09%
2020/12/02	0	0.00	2	43.70	43.60	-2	2,418	-0.08%
2020/11/27	0	0.00	2	42.50	42.50	-2	2,664	-0.08%
2020/11/25	1	43.20	3	42.70	42.55	-2	2,843	-0.07%
2020/11/24	1	43.35	2	43.45	43.40	-1	2,814	-0.04%
2020/11/23	0	0.00	1	42.65	42.90	-1	2,741	-0.04%
2020/11/20	1	42.20	0	0.00	42.50	1	2,711	0.04%
2020/11/19	1	43.10	1	42.50	42.50	0	2,680	0.00%
2020/11/18	3	42.25	5	42.10	41.95	-2	2,605	-0.08%
2020/11/16	0	0.00	1	41.75	41.75	-1	2,666	-0.04%
2020/11/13	2	41.80	0	0.00	41.75	2	2,744	0.07%
2020/11/10	14	42.34	15	42.32	42.00	-1	2,788	-0.04%
2020/11/09	0	0.00	4	42.24	41.70	-4	2,744	-0.15%
2020/11/06	1	41.80	10	41.50	41.85	-9	2,629	-0.34%
2020/11/05	1	41.00	1	40.90	40.75	0	2,578	0.00%
2020/11/04	1	40.65	0	0.00	40.55	1	2,605	0.04%
2020/11/02	1	39.40	2	39.68	39.75	-1	2,768	-0.04%
2020/10/30	1	40.00	0	0.00	39.55	1	2,871	0.03%
2020/10/29	0	0.00	1	39.25	39.95	-1	2,875	-0.03%
2020/10/28	2	39.93	0	0.00	39.95	2	2,879	0.07%
2020/10/27	1	40.30	0	0.00	40.30	1	2,864	0.03%
2020/10/26	0	0.00	1	40.00	40.15	-1	2,841	-0.04%
2020/10/19	10	39.60	11	39.54	39.30	-1	2,917	-0.03%
2020/10/16	1	38.95	1	38.90	38.75	0	2,885	0.00%
2020/10/14	10	38.90	0	0.00	38.85	10	2,901	0.34%
2020/10/12	1	38.65	0	0.00	38.35	1	3,055	0.03%
2020/09/25	2	36.95	0	0.00	37.05	2	3,597	0.06%
2020/09/24	0	0.00	2	37.73	37.75	-2	3,600	-0.06%
2020/09/14	1	39.60	0	0.00	39.80	1	3,626	0.03%
2020/09/11	0	0.00	1	39.20	39.15	-1	3,630	-0.03%
2020/09/08	0	0.00	1	40.20	40.20	-1	3,557	-0.03%
2020/09/07	7	42.19	0	0.00	41.60	7	3,515	0.20%
2020/09/04	1	41.00	4	42.40	42.70	-3	3,435	-0.09%
2020/09/03	3	41.92	0	0.00	41.90	3	3,382	0.09%
2020/08/31	2	40.25	12	40.32	40.45	-10	3,253	-0.31%
2020/08/28	0	0.00	2	38.45	38.95	-2	3,135	-0.06%
2020/08/26	2	38.75	0	0.00	38.60	2	3,150	0.06%
2020/08/25	0	0.00	1	38.80	38.70	-1	3,152	-0.03%
2020/08/24	0	0.00	1	38.00	38.10	-1	3,140	-0.03%
2020/08/21	2	37.75	0	0.00	38.15	2	3,150	0.06%
2020/08/20	6	37.91	4	37.85	37.30	2	3,144	0.06%
2020/08/19	2	40.30	5	40.48	39.55	-3	3,058	-0.10%
2020/08/18	9	40.03	4	39.96	40.10	5	2,961	0.17%
2020/08/17	3	39.45	8	39.55	39.35	-5	2,871	-0.17%
2020/08/14	7	39.10	1	39.10	39.15	6	2,826	0.21%
2020/08/13	2	39.40	1	39.25	39.25	1	2,801	0.04%
2020/08/12	1	38.90	0	0.00	38.85	1	2,743	0.04%
2020/08/11	2	39.20	4	38.60	39.15	-2	2,715	-0.07%
2020/08/10	6	38.99	6	39.55	38.90	0	2,686	0.00%
2020/08/07	2	38.85	3	39.17	39.25	-1	2,659	-0.04%
2020/08/06	15	39.07	6	38.66	38.70	9	2,595	0.35%
2020/08/05	5	37.52	3	37.85	38.15	2	2,456	0.08%
2020/08/04	1	36.20	0	0.00	36.50	1	2,386	0.04%
2020/07/28	1	35.40	2	35.35	34.25	-1	2,427	-0.04%
2020/07/27	0	0.00	1	35.95	35.90	-1	2,417	-0.04%
2020/07/22	3	37.60	0	0.00	37.60	3	2,412	0.12%
2020/07/21	1	37.50	0	0.00	37.50	1	2,410	0.04%
2020/07/20	0	0.00	2	37.35	37.40	-2	2,411	-0.08%
2020/07/17	1	37.80	0	0.00	37.65	1	2,426	0.04%
2020/07/16	22	38.75	21	38.73	38.00	1	2,412	0.04%
2020/07/14	0	0.00	10	37.65	37.65	-10	2,279	-0.44%
2020/07/13	0	0.00	5	37.70	38.30	-5	2,248	-0.22%
2020/07/10	0	0.00	1	37.30	37.35	-1	2,257	-0.04%
2020/07/08	2	40.30	3	40.23	40.20	-1	2,138	-0.05%
2020/07/06	2	40.40	2	40.30	40.35	0	2,010	0.00%
2020/07/03	1	38.95	0	0.00	39.10	1	1,973	0.05%
2020/07/01	6	38.24	0	0.00	38.20	6	1,942	0.31%
2020/06/10	0	0.00	1	39.00	38.85	-1	2,073	-0.05%
2020/06/09	0	0.00	4	38.45	38.55	-4	2,053	-0.19%
2020/06/08	2	38.70	0	0.00	38.65	2	2,085	0.10%
2020/06/05	0	0.00	10	38.48	38.80	-10	2,038	-0.49%
2020/06/04	0	0.00	3	37.65	37.60	-3	1,977	-0.15%
2020/06/03	0	0.00	2	37.35	37.25	-2	1,981	-0.10%
2020/05/26	1	36.55	1	36.25	36.25	0	1,944	0.00%
2020/05/20	4	36.40	4	36.50	36.40	0	1,974	0.00%
2020/05/19	0	0.00	1	36.40	36.20	-1	1,974	-0.05%
2020/05/18	0	0.00	7	35.59	35.55	-7	1,979	-0.35%
2020/05/15	1	35.90	0	0.00	35.80	1	2,001	0.05%
2020/05/12	1	37.00	0	0.00	37.15	1	1,965	0.05%
2020/05/11	8	37.26	5	37.21	37.25	3	1,964	0.15%
2020/05/08	4	38.00	4	38.20	38.00	0	1,929	0.00%
2020/05/07	1	37.45	0	0.00	37.50	1	1,917	0.05%
2020/05/06	0	0.00	1	37.25	37.30	-1	1,921	-0.05%
2020/05/05	4	37.46	4	37.66	37.50	0	1,920	0.00%
2020/05/04	4	36.54	0	0.00	36.50	4	1,899	0.21%
2020/04/30	12	37.32	1	37.20	37.30	11	1,901	0.58%
2020/04/29	1	36.65	0	0.00	36.95	1	1,895	0.05%
2020/04/28	7	36.89	27	36.67	36.90	-20	1,899	-1.05%
2020/04/27	20	36.15	21	36.14	36.15	-1	1,898	-0.05%
2020/04/24	6	35.51	0	0.00	35.50	6	1,887	0.32%
2020/04/23	21	35.85	0	0.00	35.85	21	1,893	1.11%
2020/04/21	3	34.60	0	0.00	34.35	3	1,881	0.16%
2020/04/15	0	0.00	1	35.00	35.20	-1	1,867	-0.05%
2020/04/14	2	34.20	1	34.35	34.35	1	1,828	0.05%
2020/04/10	0	0.00	1	34.00	34.10	-1	1,941	-0.05%
2020/04/09	7	33.88	6	34.50	33.90	1	2,067	0.05%
2020/04/08	1	32.40	1	32.50	33.50	0	2,052	0.00%
2020/04/07	8	31.68	9	31.38	31.80	-1	2,036	-0.05%
2020/04/06	2	30.35	0	0.00	30.50	2	2,106	0.09%
2020/04/01	0	0.00	1	30.25	30.35	-1	2,111	-0.05%
2020/03/31	0	0.00	1	29.80	29.85	-1	2,100	-0.05%
2020/03/30	1	29.00	0	0.00	29.65	1	2,106	0.05%
2020/03/27	0	0.00	1	30.45	29.55	-1	2,127	-0.05%
2020/03/26	1	29.00	5	30.02	29.80	-4	2,147	-0.19%
2020/03/25	1	30.15	1	29.75	29.60	0	2,303	0.00%
2020/03/24	11	28.92	11	28.74	28.70	0	2,308	0.00%
2020/03/23	1	28.00	0	0.00	27.65	1	2,309	0.04%
2020/03/19	1	26.30	1	26.20	25.90	0	2,334	0.00%
2020/03/18	16	29.25	6	28.80	28.60	10	2,311	0.43%
2020/03/13	2	28.90	2	28.50	29.25	0	2,295	0.00%
2020/03/12	0	0.00	15	31.63	31.60	-15	2,293	-0.65%
2020/03/11	0	0.00	3	34.82	35.00	-3	2,325	-0.13%
2020/03/10	1	34.75	1	35.40	35.55	0	2,327	0.00%
2020/03/09	1	36.05	0	0.00	35.90	1	2,368	0.04%
2020/03/05	1	37.70	1	37.75	37.70	0	2,369	0.00%
2020/03/03	4	37.70	4	38.30	37.70	0	2,373	0.00%
2020/03/02	3	37.70	4	37.68	37.40	-1	2,369	-0.04%
2020/02/26	1	38.70	4	38.83	38.70	-3	2,367	-0.13%
2020/02/25	0	0.00	4	39.50	39.40	-4	2,350	-0.17%
2020/02/24	2	38.80	0	0.00	38.70	2	2,328	0.09%
2020/02/21	6	39.20	6	39.10	39.10	0	2,322	0.00%
2020/02/20	7	39.11	5	39.70	39.05	2	2,319	0.09%
2020/02/19	1	39.10	1	39.35	39.20	0	2,312	0.00%
2020/02/18	5	38.95	9	39.11	38.95	-4	2,309	-0.17%
2020/02/12	6	38.35	7	38.31	38.35	-1	2,313	-0.04%
2020/02/11	6	37.95	6	37.70	37.95	0	2,304	0.00%
2020/02/10	7	37.11	7	37.06	37.00	0	2,313	0.00%
2020/02/06	10	38.50	10	38.35	38.35	0	2,310	0.00%
2020/02/05	6	38.00	6	39.00	38.00	0	2,314	0.00%
2020/02/04	6	38.70	6	37.80	38.70	0	2,318	0.00%
2020/01/31	1	38.45	0	0.00	38.50	1	2,324	0.04%
2020/01/30	2	38.73	0	0.00	38.50	2	2,327	0.09%
2020/01/17	1	42.75	0	0.00	42.65	1	2,289	0.04%
2020/01/16	4	43.05	4	42.80	42.80	0	2,304	0.00%
2020/01/14	7	42.71	7	43.04	43.40	0	2,302	0.00%
2020/01/13	10	42.35	0	0.00	42.35	10	2,339	0.43%
2020/01/09	0	0.00	2	43.20	43.00	-2	2,356	-0.08%
2020/01/07	1	44.05	12	44.28	43.15	-11	2,344	-0.47%
2020/01/06	1	43.80	0	0.00	44.00	1	2,279	0.04%
2020/01/03	9	44.52	12	44.58	44.30	-3	2,241	-0.13%
2020/01/02	1	44.10	0	0.00	44.05	1	2,112	0.05%
2019/12/31	2	43.95	5	43.85	44.05	-3	2,082	-0.14%
2019/12/30	9	44.48	5	44.50	44.65	4	2,044	0.20%
2019/12/27	6	43.00	6	43.05	42.95	0	1,944	0.00%
2019/12/24	0	0.00	10	42.95	42.90	-10	2,020	-0.49%
2019/12/23	15	42.37	0	0.00	42.15	15	2,006	0.75%
2019/12/20	36	44.19	25	44.20	43.35	11	1,974	0.56%
2019/12/19	0	0.00	2	43.85	43.95	-2	1,810	-0.11%
2019/12/18	0	0.00	10	43.15	43.85	-10	1,777	-0.56%
2019/12/17	6	43.15	6	43.65	43.15	0	1,746	0.00%
2019/12/16	13	43.40	8	43.00	43.40	5	1,719	0.29%
2019/12/13	0	0.00	1	42.60	42.50	-1	1,681	-0.06%
2019/12/12	8	42.31	14	42.65	42.30	-6	1,649	-0.36%
2019/12/11	2	42.20	0	0.00	42.30	2	1,612	0.12%
2019/12/10	0	0.00	4	41.93	42.10	-4	1,579	-0.25%
2019/12/09	10	41.80	0	0.00	41.70	10	1,550	0.64%
2019/12/06	2	40.85	15	41.54	41.65	-13	1,494	-0.87%
2019/12/04	0	0.00	2	40.65	40.40	-2	1,471	-0.14%
2019/12/03	4	39.70	4	40.35	40.15	0	1,441	0.00%
2019/12/02	5	39.54	5	39.40	39.35	0	1,401	0.00%
2019/11/26	0	0.00	1	39.85	39.85	-1	1,468	-0.07%
2019/11/25	0	0.00	2	39.25	39.25	-2	1,444	-0.14%
2019/11/21	1	38.80	0	0.00	38.80	1	1,460	0.07%
2019/11/18	3	38.90	0	0.00	38.95	3	1,476	0.20%
2019/11/14	4	39.25	4	39.15	39.15	0	1,486	0.00%
2019/11/13	1	39.45	1	39.35	39.30	0	1,499	0.00%
2019/11/08	1	39.65	0	0.00	39.60	1	1,507	0.07%
2019/11/06	2	39.55	0	0.00	39.55	2	1,513	0.13%
2019/11/04	2	40.05	0	0.00	40.10	2	1,518	0.13%
2019/10/31	4	39.85	4	39.55	40.90	0	1,505	0.00%
2019/10/30	0	0.00	4	40.05	40.15	-4	1,471	-0.27%
2019/10/28	0	0.00	1	41.05	41.05	-1	1,470	-0.07%
2019/10/25	0	0.00	4	41.40	41.20	-4	1,472	-0.27%
2019/10/24	1	41.55	14	41.56	41.60	-13	1,460	-0.89%
2019/10/23	12	41.08	20	41.00	41.00	-8	1,439	-0.56%
2019/10/22	20	41.85	0	0.00	41.35	20	1,441	1.39%
2019/10/21	0	0.00	1	41.30	41.35	-1	1,426	-0.07%
2019/10/18	0	0.00	6	40.38	40.35	-6	1,372	-0.44%
2019/10/16	1	39.95	0	0.00	39.75	1	1,360	0.07%
2019/10/15	1	40.15	0	0.00	39.95	1	1,370	0.07%
2019/10/14	10	39.88	0	0.00	40.10	10	1,363	0.73%
2019/10/09	1	39.90	0	0.00	39.10	1	1,358	0.07%
2019/10/08	2	40.20	0	0.00	40.10	2	1,355	0.15%
2019/10/01	0	0.00	12	39.98	40.90	-12	1,644	-0.73%
2019/09/25	0	0.00	1	38.95	38.80	-1	1,637	-0.06%
2019/09/23	0	0.00	1	39.70	39.85	-1	1,670	-0.06%
2019/09/20	1	39.50	0	0.00	39.45	1	1,681	0.06%
2019/09/12	0	0.00	1	39.70	39.55	-1	1,802	-0.06%
2019/09/11	0	0.00	1	39.60	39.65	-1	1,838	-0.05%
2019/09/10	3	39.43	0	0.00	39.50	3	1,899	0.16%
2019/09/06	3	40.63	12	40.68	40.60	-9	1,926	-0.47%
2019/09/05	1	42.70	0	0.00	42.05	1	1,903	0.05%
2019/09/04	4	41.83	1	41.85	41.85	3	1,947	0.15%
2019/09/02	1	41.85	0	0.00	41.85	1	1,963	0.05%
2019/08/30	23	41.96	7	42.22	41.40	16	1,962	0.82%
2019/08/29	1	40.35	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%
2019/08/19	0	0.00	1	41.65	41.70	-1	1,963	-0.05%
2019/08/16	9	40.92	8	41.00	41.00	1	1,981	0.05%
2019/08/15	1	40.25	1	40.80	40.30	0	1,971	0.00%
2019/08/14	29	40.98	33	41.10	40.85	-4	1,973	-0.20%
2019/08/13	14	40.05	12	40.39	40.35	2	1,957	0.10%
2019/08/12	3	40.10	2	40.05	40.00	1	1,965	0.05%
2019/08/06	1	38.15	0	0.00	39.45	1	1,996	0.05%
2019/08/02	1	40.20	0	0.00	40.25	1	2,051	0.05%
2019/08/01	0	0.00	3	41.40	41.30	-3	2,063	-0.15%
2019/07/30	4	42.10	0	0.00	41.70	4	2,092	0.19%
2019/07/26	1	42.15	0	0.00	42.25	1	2,089	0.05%
2019/07/24	2	41.90	0	0.00	41.55	2	2,117	0.09%
2019/07/23	2	41.60	0	0.00	41.70	2	2,189	0.09%
2019/07/19	4	41.10	4	41.00	41.00	0	2,238	0.00%
2019/07/18	0	0.00	1	41.00	40.95	-1	2,274	-0.04%
2019/07/16	0	0.00	1	42.20	42.25	-1	2,368	-0.04%
2019/07/12	7	41.94	6	41.90	41.85	1	2,943	0.03%
2019/07/11	1	42.10	2	42.05	42.05	-1	3,046	-0.03%
2019/07/10	2	42.25	0	0.00	42.00	2	3,090	0.06%
2019/07/09	8	42.08	8	42.00	41.80	0	3,143	0.00%
2019/07/08	6	46.48	0	0.00	46.50	6	3,069	0.20%
2019/07/05	2	46.35	12	46.05	46.00	-10	3,050	-0.33%
2019/07/04	9	46.09	6	46.18	46.05	3	3,035	0.10%
2019/07/03	1	45.00	6	45.14	44.95	-5	3,051	-0.16%
2019/07/02	0	0.00	13	45.44	45.35	-13	3,074	-0.42%
2019/07/01	4	45.08	2	44.98	45.15	2	3,094	0.06%
2019/06/26	0	0.00	1	44.30	44.00	-1	3,467	-0.03%
2019/06/25	41	44.58	18	45.21	44.20	23	3,672	0.63%
2019/06/24	3	44.55	3	44.63	44.80	0	3,698	0.00%
2019/06/21	2	44.65	10	44.30	44.20	-8	3,702	-0.22%
2019/06/20	4	44.68	7	44.80	44.60	-3	3,710	-0.08%
2019/06/19	0	0.00	7	43.96	43.90	-7	3,704	-0.19%
2019/06/18	15	44.07	8	44.55	43.90	7	3,689	0.19%
2019/06/17	12	43.56	6	43.77	44.20	6	3,652	0.16%
2019/06/14	12	42.45	15	42.52	42.30	-3	3,625	-0.08%
2019/06/13	7	42.84	6	42.40	42.30	1	3,633	0.03%
2019/06/12	67	43.62	67	43.92	43.40	0	3,652	0.00%
2019/06/11	16	43.12	12	43.04	42.95	4	3,656	0.11%
2019/06/10	7	42.12	7	42.34	42.60	0	3,723	0.00%
2019/06/06	1	41.85	0	0.00	41.75	1	3,746	0.03%
2019/06/05	6	42.75	6	42.20	42.20	0	3,763	0.00%
2019/06/04	0	0.00	1	43.00	42.75	-1	3,818	-0.03%
2019/06/03	6	42.82	10	42.85	42.80	-4	3,876	-0.10%
2019/05/31	2	43.33	2	43.18	43.35	0	3,918	0.00%
2019/05/30	5	42.50	1	42.45	42.90	4	4,058	0.10%
2019/05/29	5	42.04	4	42.49	42.00	1	4,130	0.02%
2019/05/27	7	41.76	7	42.00	41.80	0	4,296	0.00%
2019/05/24	6	41.85	7	41.86	41.75	-1	4,340	-0.02%
2019/05/23	6	42.03	12	41.83	41.80	-6	4,391	-0.14%
2019/05/22	4	42.95	4	42.80	42.80	0	4,480	0.00%
2019/05/20	3	42.60	1	42.65	42.20	2	4,785	0.04%
2019/05/17	6	43.58	6	43.87	43.00	0	4,825	0.00%
2019/05/16	13	44.47	10	44.60	43.80	3	4,877	0.06%
2019/05/14	2	44.08	0	0.00	44.50	2	5,093	0.04%
2019/05/13	2	44.70	2	46.50	44.30	0	5,210	0.00%
2019/05/10	9	46.35	9	46.27	46.40	0	5,309	0.00%
2019/05/09	2	46.88	0	0.00	46.30	2	5,301	0.04%
2019/05/07	1	46.85	0	0.00	46.80	1	5,398	0.02%
2019/05/03	4	47.85	5	48.20	48.00	-1	5,453	-0.02%
2019/04/30	1	47.10	0	0.00	47.60	1	5,452	0.02%
2019/04/29	1	47.70	2	47.70	47.00	-1	5,443	-0.02%
2019/04/25	2	50.50	0	0.00	50.40	2	5,380	0.04%
2019/04/24	9	51.00	0	0.00	50.40	9	5,410	0.17%
2019/04/23	0	0.00	5	50.44	51.00	-5	5,414	-0.09%
2019/04/22	2	50.40	3	51.80	50.40	-1	5,390	-0.02%
2019/04/19	11	52.01	2	51.40	51.50	9	5,344	0.17%
2019/04/18	101	54.16	116	54.60	51.90	-15	5,217	-0.29%	大買/大賣/
2019/04/17	14	51.91	8	51.89	52.10	6	4,912	0.12%
2019/04/16	40	51.20	40	51.14	51.20	0	4,821	0.00%
2019/04/15	4	52.13	2	52.00	50.80	2	4,788	0.04%
2019/04/12	1	51.10	9	51.13	51.20	-8	4,768	-0.17%
2019/04/11	25	51.10	28	51.41	50.50	-3	4,731	-0.06%
2019/04/10	0	0.00	13	50.50	50.80	-13	4,659	-0.28%
2019/04/09	1	51.00	2	50.05	50.40	-1	4,635	-0.02%
2019/04/08	2	50.20	0	0.00	49.60	2	4,577	0.04%
2019/04/03	10	49.30	10	49.68	49.90	0	4,572	0.00%
2019/04/02	12	49.20	13	49.20	49.20	-1	4,554	-0.02%
2019/04/01	0	0.00	7	50.46	49.55	-7	4,514	-0.16%
2019/03/29	13	51.55	37	51.59	51.00	-24	4,422	-0.54%
2019/03/28	39	50.57	13	50.47	50.20	26	4,217	0.62%
2019/03/27	11	48.98	10	48.48	49.10	1	4,070	0.02%
2019/03/26	5	48.35	0	0.00	47.95	5	4,058	0.12%
2019/03/25	1	47.70	0	0.00	47.95	1	4,079	0.02%
2019/03/22	3	48.40	1	48.95	48.85	2	4,131	0.05%
2019/03/20	4	47.80	4	47.70	48.15	0	4,213	0.00%
2019/03/19	0	0.00	2	47.70	47.70	-2	4,255	-0.05%
2019/03/18	5	47.90	12	47.76	47.80	-7	4,279	-0.16%
2019/03/15	8	48.63	1	48.30	48.30	7	4,320	0.16%
2019/03/14	8	48.00	12	48.37	48.20	-4	4,347	-0.09%
2019/03/13	1	47.25	2	47.00	47.35	-1	4,420	-0.02%
2019/03/12	11	49.19	10	48.75	48.45	1	4,427	0.02%
2019/03/11	2	48.88	0	0.00	48.60	2	4,576	0.04%
2019/03/08	5	48.84	3	48.88	48.95	2	4,900	0.04%
2019/03/07	2	49.13	0	0.00	48.90	2	5,053	0.04%
2019/03/06	2	49.10	2	49.35	49.40	0	5,198	0.00%
2019/03/05	11	49.80	10	50.88	49.40	1	5,330	0.02%
2019/03/04	19	49.86	0	0.00	49.95	19	5,322	0.36%
2019/02/27	2	46.93	3	47.90	48.60	-1	5,299	-0.02%
2019/02/26	7	49.56	6	49.15	48.30	1	5,304	0.02%
2019/02/25	4	49.55	13	49.43	49.65	-9	5,363	-0.17%
2019/02/22	4	49.11	5	49.15	49.25	-1	5,642	-0.02%
2019/02/21	5	49.85	16	49.75	49.65	-11	5,740	-0.19%
2019/02/20	16	49.53	14	49.71	49.45	2	6,090	0.03%
2019/02/19	9	48.19	8	48.34	48.20	1	6,410	0.02%
2019/02/18	3	46.98	6	47.26	47.00	-3	6,365	-0.05%
2019/02/15	12	46.89	10	47.27	46.30	2	6,500	0.03%
2019/02/14	11	47.63	0	0.00	46.90	11	6,474	0.17%
2019/02/13	19	47.43	32	46.99	47.50	-13	6,440	-0.20%
2019/02/12	15	46.78	25	46.71	46.30	-10	6,335	-0.16%
2019/02/11	72	45.90	82	46.05	46.15	-10	6,297	-0.16%
2019/01/30	5	43.99	12	43.98	43.90	-7	6,298	-0.11%
2019/01/29	28	44.11	13	44.24	43.90	15	6,405	0.23%
2019/01/28	20	43.78	6	43.85	43.85	14	6,408	0.22%
2019/01/25	0	0.00	6	43.17	42.65	-6	6,668	-0.09%
2019/01/24	1	43.00	6	42.89	42.25	-5	6,838	-0.07%
2019/01/22	0	0.00	4	41.99	41.90	-4	7,014	-0.06%
2019/01/21	0	0.00	3	42.45	42.45	-3	7,070	-0.04%
2019/01/17	14	42.41	0	0.00	41.45	14	7,253	0.19%
2019/01/16	1	42.50	3	42.23	42.50	-2	7,284	-0.03%
2019/01/15	0	0.00	6	41.77	42.00	-6	7,408	-0.08%
2019/01/14	0	0.00	4	41.25	41.30	-4	7,474	-0.05%
2019/01/11	6	41.04	5	41.46	40.85	1	7,575	0.01%
2019/01/10	6	40.70	11	41.09	40.80	-5	7,608	-0.07%
2019/01/09	1	41.10	13	41.47	41.50	-12	7,678	-0.16%
2019/01/08	1	38.85	1	39.65	39.80	0	7,699	0.00%
2019/01/07	1	39.10	5	38.85	39.00	-4	7,804	-0.05%
2019/01/04	3	37.60	0	0.00	37.70	3	8,013	0.04%
2019/01/03	1	39.25	0	0.00	38.50	1	8,106	0.01%
2019/01/02	4	39.28	1	38.90	38.90	3	8,227	0.04%
2018/12/28	6	39.35	1	39.25	39.25	5	8,464	0.06%
2018/12/27	7	39.61	11	39.45	39.35	-4	8,678	-0.05%
2018/12/26	8	38.88	8	39.25	38.70	0	8,713	0.00%
2018/12/25	2	38.90	2	39.15	39.15	0	8,747	0.00%
2018/12/24	10	39.48	2	40.00	40.00	8	8,822	0.09%
2018/12/22	8	39.38	2	39.50	39.30	6	8,865	0.07%
2018/12/21	13	38.84	10	38.88	40.10	3	8,977	0.03%
2018/12/20	2	40.00	0	0.00	39.25	2	9,028	0.02%
2018/12/19	0	0.00	1	41.60	41.25	-1	9,063	-0.01%
2018/12/18	13	41.18	3	41.50	41.15	10	9,120	0.11%
2018/12/17	27	43.08	28	42.84	42.35	-1	9,208	-0.01%
2018/12/14	0	0.00	1	42.10	43.40	-1	9,231	-0.01%
2018/12/13	0	0.00	2	42.63	42.10	-2	9,257	-0.02%
2018/12/12	2	42.23	4	42.03	42.15	-2	9,320	-0.02%
2018/12/11	5	41.35	3	41.35	41.20	2	9,419	0.02%
2018/12/10	1	40.80	1	40.80	41.00	0	9,549	0.00%
2018/12/07	1	42.35	4	42.60	42.40	-3	9,581	-0.03%
2018/12/06	5	41.34	1	42.05	41.35	4	9,661	0.04%
2018/12/05	5	43.84	0	0.00	43.70	5	9,644	0.05%
2018/12/04	12	46.06	11	45.98	45.30	1	9,765	0.01%
2018/12/03	21	46.10	18	45.96	46.00	3	9,903	0.03%
2018/11/30	7	43.11	2	43.55	42.85	5	9,702	0.05%
2018/11/29	123	44.43	123	44.04	42.60	0	9,660	0.00%	大買/大賣/
2018/11/28	6	42.73	4	42.85	43.35	2	9,822	0.02%
2018/11/27	5	41.69	4	41.95	42.70	1	10,097	0.01%
2018/11/26	4	41.80	2	41.55	41.90	2	10,169	0.02%
2018/11/23	9	41.50	9	40.75	40.95	0	10,650	0.00%
2018/11/22	2	43.50	1	43.80	42.20	1	11,237	0.01%
2018/11/21	5	44.07	9	43.89	43.45	-4	11,316	-0.04%
2018/11/20	2	43.10	1	42.80	42.85	1	11,248	0.01%
2018/11/19	16	43.12	12	43.00	43.35	4	11,244	0.04%
2018/11/16	24	41.98	50	41.85	42.45	-26	10,913	-0.24%
2018/11/15	4	38.29	4	38.53	38.60	0	10,502	0.00%
2018/11/14	62	38.23	66	38.38	38.15	-4	10,558	-0.04%
2018/11/13	2	35.40	6	35.78	36.30	-4	10,537	-0.04%
2018/11/12	5	36.40	0	0.00	36.50	5	10,744	0.05%
2018/11/09	6	37.27	4	37.69	37.90	2	10,946	0.02%
2018/11/08	4	37.65	3	38.38	37.60	1	11,142	0.01%
2018/11/07	7	37.31	5	37.84	38.20	2	11,387	0.02%
2018/11/06	10	38.24	4	38.80	36.55	6	11,635	0.05%
2018/11/05	4	38.36	4	38.40	38.30	0	11,813	0.00%
2018/11/02	11	39.55	11	39.58	38.50	0	12,206	0.00%
2018/11/01	16	36.23	18	36.66	38.00	-2	12,109	-0.02%
2018/10/31	7	35.72	9	35.63	35.60	-2	12,270	-0.02%
2018/10/30	4	33.78	7	33.48	33.80	-3	12,463	-0.02%
2018/10/29	1	34.75	0	0.00	34.90	1	12,819	0.01%
2018/10/26	2	35.33	2	34.53	34.35	0	13,108	0.00%
2018/10/25	2	33.70	8	34.58	34.30	-6	13,319	-0.05%
2018/10/24	3	37.33	2	37.70	37.20	1	13,823	0.01%
2018/10/23	11	37.30	2	38.85	37.20	9	14,375	0.06%
2018/10/22	0	0.00	1	38.00	38.20	-1	14,660	-0.01%
2018/10/19	2	36.25	0	0.00	36.25	2	14,996	0.01%
2018/10/18	1	38.20	3	38.20	38.20	-2	15,189	-0.01%
2018/10/17	4	39.50	4	39.04	37.95	0	15,515	0.00%
2018/10/16	4	39.08	4	39.23	38.70	0	15,752	0.00%
2018/10/15	1	38.30	0	0.00	38.10	1	16,077	0.01%
2018/10/12	2	37.78	12	37.72	38.00	-10	16,424	-0.06%
2018/10/11	4	35.89	1	36.70	35.65	3	16,551	0.02%
2018/10/09	2	39.60	1	40.00	39.60	1	16,632	0.01%
2018/10/08	19	39.41	21	38.60	38.70	-2	16,608	-0.01%
2018/10/05	7	40.74	3	43.52	40.55	4	16,636	0.02%
2018/10/04	0	0.00	2	45.10	44.50	-2	16,728	-0.01%
2018/10/03	9	45.81	1	44.85	44.85	8	16,756	0.05%
2018/10/02	2	45.63	1	46.05	45.45	1	16,880	0.01%
2018/10/01	3	45.23	3	45.40	45.50	0	16,997	0.00%
2018/09/28	5	44.68	2	45.03	44.70	3	17,123	0.02%
2018/09/27	3	44.95	1	44.75	44.55	2	17,100	0.01%
2018/09/26	85	47.53	84	46.97	46.65	1	17,279	0.01%
2018/09/25	5	47.14	3	47.32	47.15	2	17,431	0.01%
2018/09/21	23	47.00	20	47.34	47.45	3	17,599	0.02%
2018/09/20	0	0.00	3	46.38	46.30	-3	17,626	-0.02%
2018/09/19	1	45.95	4	47.51	45.90	-3	17,739	-0.02%
2018/09/18	2	46.35	0	0.00	46.20	2	18,029	0.01%
2018/09/17	141	47.82	141	47.99	47.50	0	18,147	0.00%	大買/大賣/
2018/09/14	18	45.52	29	45.97	47.20	-11	18,202	-0.06%
2018/09/13	11	46.92	3	46.92	45.30	8	18,300	0.04%
2018/09/12	1	46.25	0	0.00	46.20	1	18,486	0.01%
2018/09/11	3	48.03	1	48.00	47.95	2	18,890	0.01%
2018/09/10	3	48.35	1	47.35	46.90	2	19,253	0.01%
2018/09/07	9	49.56	11	48.98	48.00	-2	19,522	-0.01%
2018/09/06	28	52.42	22	51.43	51.40	6	19,801	0.03%
2018/09/05	1	51.70	3	51.87	51.70	-2	20,055	-0.01%
2018/09/04	62	52.61	55	52.99	52.50	7	20,382	0.03%
2018/09/03	22	54.19	13	55.42	53.20	9	20,383	0.04%
2018/08/31	9	58.76	7	58.63	59.10	2	20,235	0.01%
2018/08/30	10	58.93	11	58.94	59.50	-1	20,644	0.00%
2018/08/29	91	56.74	109	57.17	58.60	-18	20,528	-0.09%	大賣/
2018/08/28	5	54.14	10	54.39	53.70	-5	20,044	-0.02%
2018/08/27	30	53.26	31	53.85	53.60	-1	20,136	0.00%
2018/08/24	17	51.16	15	51.43	51.20	2	20,142	0.01%
2018/08/23	3	52.57	10	52.01	50.90	-7	20,315	-0.03%
2018/08/22	1	53.00	1	52.90	52.80	0	20,443	0.00%
2018/08/21	1	52.80	0	0.00	53.30	1	20,954	0.00%
2018/08/20	24	52.58	25	52.78	53.10	-1	21,048	0.00%
2018/08/17	16	53.44	21	53.63	51.70	-5	21,292	-0.02%
2018/08/16	13	52.85	12	52.80	53.00	1	21,414	0.00%
2018/08/15	6	51.40	8	51.58	50.90	-2	21,712	-0.01%
2018/08/14	11	53.65	4	53.95	53.00	7	21,833	0.03%
2018/08/13	22	53.90	16	51.57	53.00	6	21,720	0.03%
2018/08/10	16	55.14	3	54.87	54.70	13	21,906	0.06%
2018/08/09	52	55.48	48	55.61	57.20	4	22,026	0.02%
2018/08/08	130	54.67	126	54.89	54.00	4	21,777	0.02%	大買/大賣/
2018/08/07	49	57.27	50	57.20	57.00	-1	21,945	0.00%
2018/08/06	25	56.20	23	56.12	56.10	2	21,671	0.01%
2018/08/03	196	54.28	203	54.40	55.10	-7	21,681	-0.03%	大買/大賣/
2018/08/02	163	52.65	156	52.94	52.60	7	21,360	0.03%	大買/大賣/
2018/08/01	40	55.98	41	55.91	56.30	-1	21,195	0.00%
2018/07/31	63	55.26	60	55.65	55.00	3	21,293	0.01%
2018/07/30	167	59.75	168	60.14	56.90	-1	21,006	0.00%	大買/大賣/
2018/07/27	202	61.80	206	62.11	63.20	-4	20,592	-0.02%	大買/大賣/
2018/07/26	53	60.43	43	61.00	59.50	10	20,199	0.05%
2018/07/25	98	58.24	91	58.39	60.50	7	19,772	0.04%
2018/07/24	95	59.27	96	59.36	59.30	-1	19,543	-0.01%
2018/07/23	27	57.66	40	57.44	58.40	-13	19,192	-0.07%
2018/07/20	133	62.16	133	62.10	57.50	0	18,857	0.00%	大買/大賣/
2018/07/19	195	62.28	208	62.46	62.50	-13	18,399	-0.07%	大買/大賣/
2018/07/18	26	65.59	23	64.66	63.10	3	17,954	0.02%
2018/07/17	2	71.25	3	71.47	70.10	-1	17,612	-0.01%
2018/07/16	5	75.96	4	76.05	74.00	1	17,421	0.01%
2018/07/13	27	79.09	27	79.08	77.40	0	17,352	0.00%
2018/07/12	17	77.51	19	77.64	79.60	-2	17,118	-0.01%
2018/07/11	6	74.10	1	74.10	74.10	5	16,907	0.03%
2018/07/10	11	75.64	14	75.34	75.40	-3	16,942	-0.02%
2018/07/09	8	74.74	5	74.80	74.70	3	16,812	0.02%
2018/07/06	2	70.65	8	70.64	71.20	-6	16,621	-0.04%
2018/07/04	91	77.06	93	77.53	78.00	-2	16,343	-0.01%
2018/07/03	9	84.01	6	84.70	80.30	3	16,062	0.02%
2018/07/02	24	83.11	25	83.05	82.00	-1	15,824	-0.01%
2018/06/29	34	81.48	34	81.61	81.00	0	15,564	0.00%
2018/06/28	21	80.27	21	80.56	79.50	0	15,407	0.00%
2018/06/27	31	84.99	22	85.97	81.70	9	15,197	0.06%
2018/06/26	41	80.12	46	80.55	83.80	-5	14,811	-0.03%
2018/06/25	9	80.76	10	81.71	79.00	-1	14,555	-0.01%
2018/06/22	9	82.33	5	81.78	82.00	4	14,376	0.03%
2018/06/21	14	85.51	13	85.79	84.80	1	14,108	0.01%
2018/06/20	70	87.35	56	87.11	83.90	14	13,863	0.10%
2018/06/19	82	91.37	94	90.40	92.50	-12	13,401	-0.09%
2018/06/15	73	89.17	55	89.20	86.20	18	12,909	0.14%
2018/06/14	60	86.78	69	86.43	88.40	-9	12,439	-0.07%
2018/06/13	41	81.75	43	82.06	82.50	-2	11,881	-0.02%
2018/06/12	21	83.44	8	83.38	81.40	13	11,487	0.11%
2018/06/11	45	78.13	50	78.59	81.20	-5	10,989	-0.05%
2018/06/08	21	73.91	20	74.50	73.90	1	10,619	0.01%
2018/06/07	36	72.13	38	72.97	72.10	-2	10,315	-0.02%
2018/06/06	9	69.54	11	69.60	71.10	-2	9,695	-0.02%
2018/06/05	8	64.59	8	65.00	64.70	0	9,274	0.00%
2018/06/04	39	68.56	37	69.04	67.00	2	9,060	0.02%
2018/06/01	18	65.32	14	65.15	68.40	4	8,759	0.05%
2018/05/31	14	69.11	14	69.46	63.50	0	8,530	0.00%
2018/05/30	20	66.28	18	66.61	67.60	2	8,298	0.02%
2018/05/29	69	69.06	72	68.90	68.00	-3	8,049	-0.04%
2018/05/28	2	64.50	2	64.95	66.10	0	7,484	0.00%
2018/05/25	8	57.86	18	57.99	60.10	-10	7,226	-0.14%
2018/05/24	11	54.36	7	54.71	54.70	4	6,818	0.06%
2018/05/23	12	51.12	16	52.23	53.60	-4	6,462	-0.06%
2018/05/22	48	50.68	51	50.32	50.00	-3	5,898	-0.05%
2018/05/21	15	47.40	11	48.11	48.60	4	5,531	0.07%
2018/05/18	52	48.29	43	48.89	47.30	9	5,303	0.17%
2018/05/17	21	47.71	19	48.01	48.70	2	4,741	0.04%
2018/05/16	3	46.93	3	46.70	47.00	0	4,302	0.00%
2018/05/15	0	0.00	0.5	48.35	48.40	-0.5	4,095	-0.01%
2018/05/11	0	0.00	6.7	40.38	40.95	-6.7	3,612	-0.19%
2018/05/10	3	37.02	3	37.42	37.25	0	3,268	0.00%
2018/05/09	9	36.23	6	37.75	37.80	3	3,153	0.10%
2018/05/08	8	36.54	13	37.00	37.10	-5	2,984	-0.17%
2018/05/07	6	34.90	9	35.50	36.70	-3	2,594	-0.12%
2018/05/04	0	0.00	7	33.91	33.40	-7	2,251	-0.31%
2018/05/03	44	32.80	43	32.84	32.35	1	2,047	0.05%
2018/05/02	0	0.00	1	31.25	31.60	-1	2,001	-0.05%
2018/04/30	7	31.73	6	31.58	31.25	1	1,998	0.05%
2018/04/27	4	30.14	2	30.53	31.05	2	1,933	0.10%
2018/04/26	9	31.04	8	30.80	30.30	1	1,923	0.05%
2018/04/25	1	30.95	8	30.96	30.90	-7	1,963	-0.36%
2018/04/24	4	31.35	6	30.92	31.20	-2	2,061	-0.10%
2018/04/23	1	31.95	1	32.10	32.10	0	2,271	0.00%
2018/04/20	7	32.09	6	32.00	31.90	1	2,552	0.04%
2018/04/19	4	32.45	7	33.09	32.75	-3	2,532	-0.12%
2018/04/18	3	31.90	0	0.00	32.45	3	2,504	0.12%
2018/04/16	4	33.15	6	33.07	33.30	-2	2,483	-0.08%
2018/04/13	8	32.16	1	32.75	31.55	7	2,435	0.29%
2018/04/12	0	0.00	4	31.24	31.90	-4	2,447	-0.16%
2018/04/11	3	30.90	3	31.10	30.90	0	2,459	0.00%
2018/04/10	2	30.65	0	0.00	30.70	2	2,521	0.08%
2018/04/09	0	0.00	1	31.10	30.60	-1	2,603	-0.04%
2018/04/03	0	0.00	3	31.15	30.90	-3	2,640	-0.11%
2018/04/02	0	0.00	1	31.35	30.80	-1	2,670	-0.04%
2018/03/31	0	0.00	1	31.30	31.05	-1	2,690	-0.04%
2018/03/29	0	0.00	4	31.18	30.75	-4	2,759	-0.14%
2018/03/27	6	31.21	4	31.95	31.65	2	2,814	0.07%
2018/03/23	11	30.31	1	30.75	30.45	10	2,788	0.36%
2018/03/22	11	32.80	5	32.39	32.05	6	2,764	0.22%
2018/03/21	8	31.53	5	31.55	31.65	3	2,698	0.11%
2018/03/20	8	31.63	8	31.55	31.55	0	2,700	0.00%
2018/03/19	6	32.13	6	32.08	32.00	0	2,702	0.00%
2018/03/15	0	0.00	1	31.50	31.45	-1	2,674	-0.04%
2018/03/14	2	31.08	25	31.06	31.00	-23	2,677	-0.86%
2018/03/08	4	30.75	4	30.65	30.65	0	2,895	0.00%
2018/03/07	9	31.03	9	30.65	30.65	0	3,205	0.00%
2018/03/05	1	32.00	21	32.39	32.00	-20	3,547	-0.56%
2018/03/02	0	0.00	0.1	30.90	30.90	-0.1	3,477	0.00%
2018/03/01	1	29.25	33	30.81	31.10	-32	3,543	-0.90%
2018/02/27	1	29.95	3	30.22	29.80	-2	3,526	-0.06%
2018/02/26	0	0.00	4	30.64	30.35	-4	3,543	-0.11%
2018/02/23	21	30.38	8	30.31	30.50	13	3,597	0.36%
2018/02/22	0	0.00	8	29.36	29.35	-8	3,596	-0.22%
2018/02/21	5	28.50	5	28.95	28.90	0	3,601	0.00%
2018/02/12	7	28.19	0	0.00	28.05	7	3,610	0.19%
2018/02/09	7	28.00	7	28.25	28.50	0	3,653	0.00%
2018/02/08	0	0.00	1	28.70	28.80	-1	3,699	-0.03%
2018/02/07	14	28.95	8	29.08	28.80	6	3,709	0.16%
2018/02/06	6	28.83	50	28.50	28.20	-44	3,731	-1.18%
2018/02/05	7	29.66	20	29.90	30.35	-13	3,722	-0.35%
2018/02/02	1	30.40	1	30.75	30.50	0	3,749	0.00%
2018/02/01	17	30.59	2	30.80	30.45	15	4,126	0.36%
2018/01/31	16	30.25	15	30.52	30.55	1	4,292	0.02%
2018/01/30	7	30.41	5	30.35	30.25	2	4,319	0.05%
2018/01/29	6	30.85	4	30.83	30.85	2	4,307	0.05%
2018/01/26	1	31.00	9	30.80	30.90	-8	4,342	-0.18%
2018/01/25	7	31.47	12	31.08	31.10	-5	4,329	-0.12%
2018/01/24	9	31.62	9	31.73	31.50	0	4,312	0.00%
2018/01/23	4	31.60	2	31.55	31.50	2	4,310	0.05%
2018/01/22	6	32.04	4	32.18	32.10	2	4,289	0.05%
2018/01/19	17	31.51	10	31.11	31.25	7	4,246	0.16%
2018/01/18	5	31.95	5	32.41	31.85	0	4,188	0.00%
2018/01/17	68	33.14	17	32.30	32.15	51	4,078	1.25%
2018/01/16	81	34.01	28.1	34.37	34.80	52.9	3,831	1.38%
2018/01/15	0	0.00	5	31.55	31.65	-5	3,533	-0.14%
2018/01/12	5	32.10	0	0.00	31.70	5	3,538	0.14%
2018/01/11	0	0.00	1	31.95	32.00	-1	3,509	-0.03%
2018/01/10	2	32.05	8	31.87	31.30	-6	3,474	-0.17%
2018/01/09	11	31.95	11	31.90	31.90	0	3,420	0.00%
2018/01/08	18	31.54	18	31.99	31.00	0	3,373	0.00%
2018/01/05	17	30.55	16	30.79	30.80	1	3,286	0.03%
2018/01/04	20	31.02	10	31.15	30.80	10	3,251	0.31%
2018/01/02	1	30.30	21	30.15	30.30	-20	3,101	-0.64%