達方 (8163)-富邦-新營券商分點個股進出

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
63.3
漲跌
▲0.6
漲幅
+0.96%
成交量
1,351張
產業
上市電腦週邊類股
476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－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	0.3	62.50	62.70	-0.3	2,222	-0.02%
2024/04/22	0	60.00	0	0.00	59.80	0	2,211	0.00%
2024/04/19	1	59.72	0	0.00	60.40	1	2,206	0.05%
2024/04/17	0	60.50	0	0.00	60.60	0	2,197	0.00%
2024/04/16	0	60.80	0	0.00	60.10	0	2,196	0.00%
2024/04/11	1	61.60	0	0.00	61.50	1	2,301	0.04%
2024/04/10	1	62.30	0	0.00	62.60	1	2,301	0.04%
2024/04/09	1	61.70	2	61.80	62.10	-1	2,312	-0.04%
2024/04/03	5	63.50	8	63.96	63.60	-3	2,345	-0.13%
2024/04/01	0.1	62.90	0	0.00	62.90	0.1	2,322	0.00%
2024/03/26	0	61.32	0	0.00	61.90	0	2,323	0.00%
2024/03/25	4	62.93	1	64.70	62.80	3	2,309	0.13%
2024/03/22	1	64.20	0	0.00	64.30	1	2,308	0.04%
2024/03/21	0	0.00	2	63.70	64.10	-2	2,289	-0.09%
2024/03/20	6	63.38	0	0.00	62.40	6	2,288	0.26%
2024/03/18	0	60.45	1	60.10	60.80	-1	2,237	-0.04%
2024/03/15	2	60.60	0	0.00	60.00	2	2,241	0.09%
2024/03/14	0	60.50	1	60.00	60.60	-1	2,225	-0.04%
2024/03/13	1	60.80	0	0.00	60.70	1	2,220	0.05%
2024/03/12	0	0.00	4	60.00	60.50	-4	2,229	-0.18%
2024/03/11	0	0.00	2	59.60	59.60	-2	2,243	-0.09%
2024/03/08	3	60.97	2	62.20	60.00	1	2,235	0.04%
2024/03/07	3	61.00	1	61.00	61.00	2	2,216	0.09%
2024/03/06	4	60.38	5.1	61.79	61.70	-1.1	2,159	-0.05%
2024/03/05	7	58.67	11	59.83	61.40	-4	1,963	-0.20%
2024/03/04	1	55.70	0	0.00	55.90	1	1,648	0.06%
2024/02/02	0.1	51.00	0	0.00	50.70	0.1	1,867	0.00%
2024/01/22	0.2	52.60	0	0.00	52.50	0.2	2,489	0.01%
2024/01/16	1	51.70	0	0.00	52.00	1	2,456	0.04%
2024/01/12	1	51.50	0	0.00	51.60	1	2,440	0.04%
2024/01/11	0.2	52.30	0	0.00	52.20	0.2	2,432	0.01%
2024/01/08	0.1	54.10	0	0.00	52.60	0.1	2,408	0.00%
2024/01/05	5	54.90	5	56.30	54.90	0	2,360	0.00%
2024/01/02	1	55.10	0	0.00	55.60	1	2,210	0.05%
2023/12/29	0	0.00	5	54.50	54.20	-5	2,162	-0.23%
2023/12/25	4	51.90	2	51.90	51.80	2	2,082	0.10%
2023/12/21	4	52.83	1	52.50	52.60	3	2,052	0.15%
2023/12/19	3	53.10	1	53.00	53.00	2	2,003	0.10%
2023/12/14	0	0.00	5	56.40	56.70	-5	1,889	-0.26%
2023/12/13	0	0.00	1	55.90	55.80	-1	1,859	-0.05%
2023/12/06	0.5	55.80	0	0.00	55.40	0.5	1,757	0.03%
2023/11/30	0.1	53.00	0	0.00	52.70	0.1	1,593	0.01%
2023/11/22	2	52.40	0	0.00	52.60	2	1,452	0.14%
2023/11/20	0	0.00	4	50.50	51.20	-4	1,361	-0.29%
2023/11/17	5	51.92	15	51.50	51.60	-10	1,329	-0.75%
2023/11/15	0	0.00	4	50.70	50.60	-4	1,249	-0.32%
2023/11/14	0	0.00	4	50.50	50.20	-4	1,211	-0.33%
2023/11/09	9	50.90	1	50.20	50.90	8	1,063	0.75%
2023/11/08	0	0.00	1	49.95	50.00	-1	974	-0.10%
2023/11/03	0	0.00	2	48.30	48.85	-2	661	-0.30%
2023/11/01	0	0.00	1	44.30	44.25	-1	428	-0.23%
2023/09/04	0	0.00	1	43.80	43.90	-1	805	-0.12%
2023/08/04	0	0.00	1	43.80	43.80	-1	924	-0.11%
2023/07/31	0	0.00	0	44.75	43.90	0	911	0.00%
2023/07/27	0	0.00	20	44.80	45.20	-20	901	-2.22%
2023/07/18	0	0.00	1	45.10	45.50	-1	881	-0.11%
2023/07/17	0	45.50	0	0.00	46.00	0	880	0.00%
2023/07/12	0	0.00	0.3	44.10	45.15	-0.3	858	-0.03%
2023/07/11	0	0.00	0	43.80	43.50	0	840	0.00%
2023/06/26	1	46.00	1	46.05	46.00	0	786	0.00%
2023/06/14	0	0.00	1	47.80	47.95	-1	772	-0.13%
2023/06/12	0	0.00	1	47.30	47.10	-1	764	-0.13%
2023/06/08	1	47.10	0	0.00	46.70	1	775	0.13%
2023/06/07	0	0.00	1	47.30	47.30	-1	789	-0.13%
2023/06/02	0	0.00	2	47.40	47.40	-2	965	-0.21%
2023/05/30	0	0.00	1	46.90	46.90	-1	954	-0.10%
2023/05/23	0	0.00	5	46.65	46.90	-5	912	-0.55%
2023/05/18	0	0.00	0	45.60	45.50	0	872	0.00%
2023/05/11	0	0.00	10	44.15	44.00	-10	915	-1.09%
2023/04/21	2	43.40	0	0.00	43.20	2	924	0.22%
2023/04/14	21	44.45	0	0.00	44.40	21	887	2.37%
2023/04/10	0	0.00	15	44.26	44.90	-15	825	-1.82%
2023/03/28	0	0.00	0	44.15	43.65	0	763	0.00%
2023/03/22	1	44.25	1	43.80	44.20	0	750	0.00%
2023/03/21	1	43.55	0	0.00	43.55	1	744	0.13%
2023/03/15	0	43.80	0	0.00	43.25	0	745	0.00%
2023/03/13	1	43.00	1	43.60	43.60	0	738	0.00%
2023/03/10	0	43.94	0	0.00	43.85	0	726	0.00%
2023/03/08	2	43.55	2	43.50	44.70	0	671	0.00%
2023/03/02	0	41.70	0	0.00	41.60	0	557	0.00%
2023/02/24	0	41.40	0	0.00	41.30	0	548	0.00%
2023/01/10	0	39.00	0	0.00	39.00	0	436	0.01%
2022/12/09	0	0.00	1	38.55	38.50	-1	478	-0.21%
2022/08/22	1	41.80	0	0.00	42.05	1	713	0.14%
2022/08/15	0	0.00	1	42.00	41.70	-1	724	-0.14%
2022/08/12	1	41.40	0	0.00	41.45	1	721	0.14%
2022/08/05	7	39.70	0	0.00	40.45	7	710	0.98%
2022/08/04	1	38.70	0	0.00	39.05	1	706	0.14%
2022/07/26	0	0.00	10	39.25	39.10	-10	894	-1.12%
2022/07/20	0	0.00	1	39.15	39.10	-1	947	-0.11%
2022/07/18	10	38.19	0	0.00	38.70	10	977	1.02%
2022/07/12	0	0.00	1	36.50	36.10	-1	1,112	-0.09%
2022/07/06	0	0.00	1	38.75	38.60	-1	1,109	-0.09%
2022/06/29	1	41.65	0	0.00	41.65	1	1,087	0.09%
2022/06/13	1	42.90	0	0.00	42.65	1	1,365	0.07%
2022/06/10	0	0.00	1	43.80	43.80	-1	1,404	-0.07%
2022/06/01	0	0.00	2	43.90	43.95	-2	1,713	-0.12%
2022/05/23	0	0.00	8	43.05	43.00	-8	1,791	-0.45%
2022/05/20	2	42.88	0	0.00	42.90	2	1,794	0.11%
2022/05/04	1	46.30	0	0.00	45.80	1	1,685	0.06%
2022/04/22	0	0.00	1	50.00	49.95	-1	1,607	-0.06%
2022/04/20	0	0.00	11	49.94	50.40	-11	1,577	-0.70%
2022/04/14	1	48.80	1	48.90	48.90	0	1,554	0.00%
2022/04/13	1	48.55	0	0.00	48.55	1	1,568	0.06%
2022/04/08	5	48.25	0	0.00	48.20	5	1,658	0.30%
2022/04/07	0	0.00	1	49.10	47.90	-1	1,710	-0.06%
2022/04/01	0	0.00	1	49.40	49.35	-1	1,886	-0.05%
2022/03/31	1	49.80	3	49.75	49.70	-2	1,917	-0.10%
2022/03/30	2	50.20	0	0.00	50.20	2	1,983	0.10%
2022/03/25	0	0.00	1	49.40	49.25	-1	1,967	-0.05%
2022/03/24	1	49.45	0	0.00	49.50	1	1,976	0.05%
2022/03/18	1	49.15	0	0.00	48.40	1	2,142	0.05%
2022/03/17	1	49.75	0	0.00	49.35	1	2,134	0.05%
2022/03/16	5	49.55	0	0.00	49.50	5	2,147	0.23%
2022/03/15	2	49.00	2	49.00	49.00	0	2,170	0.00%
2022/03/14	9	49.64	7	49.64	49.35	2	2,218	0.09%
2022/03/10	1	48.60	1	48.35	48.35	0	2,323	0.00%
2022/03/04	5	48.00	0	0.00	47.60	5	2,750	0.18%
2022/03/03	0	0.00	42	46.52	46.70	-42	2,736	-1.53%
2022/02/24	1	46.15	0	0.00	45.50	1	3,275	0.03%
2022/02/14	0	0.00	3	46.23	46.35	-3	3,413	-0.09%
2022/02/11	2	47.00	0	0.00	47.50	2	3,426	0.06%
2022/02/07	2	45.30	0	0.00	45.60	2	3,429	0.06%
2022/01/20	3	47.15	0	0.00	47.20	3	3,467	0.09%
2022/01/19	0	0.00	2	46.95	46.95	-2	3,469	-0.06%
2022/01/18	7	47.17	0	0.00	46.90	7	3,458	0.20%
2022/01/11	0	0.00	5	47.60	47.05	-5	3,424	-0.15%
2022/01/07	1.3	47.43	0	0.00	47.30	1.3	3,382	0.04%
2022/01/05	1	49.00	1	48.85	48.85	0	3,313	0.00%
2022/01/03	1	49.70	3	49.98	49.50	-2	3,252	-0.06%
2021/12/30	2	50.70	0	0.00	50.70	2	3,209	0.06%
2021/12/29	0	0.00	1	50.30	51.00	-1	3,153	-0.03%
2021/12/27	2	49.40	1	49.50	49.55	1	2,955	0.03%
2021/12/24	6	49.45	2	49.10	49.35	4	2,929	0.14%
2021/12/16	0	0.00	3	49.58	49.85	-3	2,709	-0.11%
2021/12/10	3	48.80	0	0.00	49.15	3	2,501	0.12%
2021/12/09	4	48.40	0	0.00	48.30	4	2,450	0.16%
2021/12/08	14	49.47	16	49.21	49.00	-2	2,383	-0.08%
2021/12/07	1	49.50	0	0.00	49.65	1	2,295	0.04%
2021/12/06	4	49.93	1	49.40	49.20	3	2,207	0.14%
2021/12/03	2	49.48	51	49.09	49.60	-49	2,123	-2.31%
2021/12/02	64	49.19	15	49.51	48.65	49	1,971	2.49%
2021/11/30	0	0.00	4	47.15	46.50	-4	1,580	-0.25%
2021/11/29	2	44.90	2	45.60	45.80	0	1,559	0.00%
2021/11/26	6	46.58	1	46.50	46.15	5	1,518	0.33%
2021/11/25	0	0.00	1	46.15	46.10	-1	1,469	-0.07%
2021/11/24	15	45.99	11	46.01	46.00	4	1,473	0.27%
2021/11/23	2	47.15	4	46.55	47.05	-2	1,332	-0.15%
2021/11/10	0	0.00	2	43.95	43.80	-2	1,119	-0.18%
2021/11/04	1	43.40	0	0.00	43.45	1	1,162	0.09%
2021/10/25	0	0.00	1	40.95	41.10	-1	1,223	-0.08%
2021/10/20	1	41.00	0	0.00	41.15	1	1,296	0.08%
2021/10/15	0	0.00	1	40.25	40.30	-1	1,384	-0.07%
2021/10/04	2	39.75	0	0.00	39.20	2	1,746	0.11%
2021/09/28	1	42.30	0	0.00	42.30	1	1,809	0.06%
2021/09/08	1	44.00	0	0.00	42.80	1	2,069	0.05%
2021/09/01	0	0.00	5	44.03	44.60	-5	2,163	-0.23%
2021/08/31	1	44.30	2	44.40	44.35	-1	2,153	-0.05%
2021/08/25	8	42.94	3	42.65	42.60	5	2,121	0.24%
2021/08/23	0	0.00	3	41.45	41.75	-3	2,096	-0.14%
2021/08/17	0	0.00	2	44.10	43.90	-2	2,087	-0.10%
2021/08/10	5	47.12	0	0.00	46.75	5	2,098	0.24%
2021/08/09	2	47.73	2	47.90	47.95	0	2,127	0.00%
2021/07/30	0	0.00	5	46.91	47.00	-5	2,500	-0.20%
2021/07/29	3	46.50	0	0.00	46.65	3	2,511	0.12%
2021/07/26	1	47.55	0	0.00	47.70	1	2,606	0.04%
2021/07/20	3	47.05	3	47.30	46.95	0	2,865	0.00%
2021/07/19	1	47.65	6	48.35	48.10	-5	2,857	-0.17%
2021/07/16	0	0.00	2	47.78	48.00	-2	2,843	-0.07%
2021/07/15	7	46.61	0	0.00	46.75	7	2,853	0.25%
2021/07/06	2	45.83	2	46.08	45.80	0	3,018	0.00%
2021/06/23	1	43.05	0	0.00	43.30	1	3,118	0.03%
2021/06/16	10	43.80	0	0.00	43.35	10	3,179	0.31%
2021/06/15	1	43.95	1	44.25	44.00	0	3,204	0.00%
2021/06/11	11	44.45	1	44.40	44.50	10	3,218	0.31%
2021/06/10	0	0.00	1	43.25	44.45	-1	3,320	-0.03%
2021/06/09	10	42.40	0	0.00	42.55	10	3,290	0.30%
2021/06/08	0	0.00	1	42.15	42.25	-1	3,348	-0.03%
2021/06/07	1	41.85	1	42.15	42.10	0	3,453	0.00%
2021/06/04	10	42.30	10	42.35	42.40	0	3,539	0.00%
2021/06/03	0	0.00	1	42.75	42.80	-1	3,562	-0.03%
2021/05/31	1	42.71	0	0.00	42.65	1	3,606	0.03%
2021/05/28	1	42.55	0	0.00	42.75	1	3,607	0.03%
2021/05/26	0	42.30	20	42.30	42.25	-20	3,627	-0.55%
2021/05/25	0	42.50	0	0.00	42.25	0	3,663	0.00%
2021/05/24	0	41.10	0	0.00	41.55	0	3,690	0.00%
2021/05/21	10	41.40	0	0.00	41.40	10	3,762	0.27%
2021/05/20	0	41.00	0	0.00	40.70	0	3,804	0.00%
2021/05/19	0	41.30	1	41.50	41.50	-1	3,820	-0.03%
2021/05/17	1	39.54	1	40.05	38.40	0	3,824	0.00%
2021/05/14	10	41.50	0	0.00	41.40	10	3,785	0.26%
2021/05/12	1	44.75	40	46.00	43.05	-39	3,675	-1.06%
2021/05/11	3.1	47.21	1	47.50	46.65	2.1	3,625	0.06%
2021/05/10	3	49.05	2	51.05	49.05	1	3,578	0.03%
2021/05/07	1	49.00	1	48.60	49.00	0	3,456	0.00%
2021/05/04	4.1	47.63	1	48.00	47.00	3.1	3,393	0.09%
2021/05/03	1.2	49.71	3	50.00	49.40	-1.8	3,329	-0.05%
2021/04/29	0.4	51.40	0	0.00	51.20	0.4	3,286	0.01%
2021/04/28	0.1	52.30	2	51.65	52.40	-1.9	3,255	-0.06%
2021/04/27	1	51.30	0	0.00	52.10	1	3,221	0.03%
2021/04/26	0	0.00	5	50.30	51.20	-5	3,112	-0.16%
2021/04/22	6	49.60	0	0.00	49.00	6	3,058	0.20%
2021/04/21	0	50.60	2	51.20	51.00	-2	3,010	-0.07%
2021/04/20	2	49.50	0	0.00	50.50	2	2,962	0.07%
2021/04/16	0	48.05	0	0.00	48.25	0	2,934	0.00%
2021/04/14	3	47.82	5	47.30	47.30	-2	2,945	-0.07%
2021/04/13	2	48.90	2	49.10	48.00	0	2,958	0.00%
2021/04/12	5	48.66	1	49.00	48.70	4	2,932	0.14%
2021/04/08	1	49.20	0	0.00	49.20	1	2,818	0.04%
2021/04/01	0	0.00	5	47.40	47.40	-5	2,711	-0.18%
2021/03/31	0	47.45	0	0.00	47.40	0	2,711	0.00%
2021/03/26	0	46.45	0	0.00	46.40	0	2,670	0.00%
2021/03/22	5	47.00	0	0.00	47.00	5	2,676	0.19%
2021/03/17	20	47.55	20	47.45	47.45	0	2,696	0.00%
2021/03/16	9	47.37	6	47.83	47.55	3	2,723	0.11%
2021/03/15	0	0.00	32	46.00	46.10	-32	2,615	-1.22%
2021/03/12	1	45.75	5	46.11	46.05	-4	2,647	-0.15%
2021/03/11	32	46.52	3	46.70	46.65	29	2,776	1.04%
2021/03/10	2	46.10	0	0.00	47.40	2	2,775	0.07%
2021/03/09	0	0.00	2	45.80	45.75	-2	2,732	-0.07%
2021/03/05	0	0.00	4	45.09	45.05	-4	2,746	-0.15%
2021/03/03	0	0.00	2	45.40	45.70	-2	2,737	-0.07%
2021/03/02	1	45.70	0	0.00	45.30	1	2,723	0.04%
2021/02/25	1	44.95	0	0.00	45.05	1	2,762	0.04%
2021/02/22	0	0.00	3	43.95	44.15	-3	2,748	-0.11%
2021/02/18	1	42.65	0	0.00	42.60	1	2,709	0.04%
2021/02/05	0	0.00	25	41.72	41.95	-25	2,731	-0.92%
2021/02/02	1	41.80	1	42.35	41.00	0	2,880	0.00%
2021/01/28	2	41.70	1	41.95	41.80	1	3,058	0.03%
2021/01/26	0	0.00	5	42.22	41.65	-5	3,121	-0.16%
2021/01/25	1	41.55	3	42.13	42.00	-2	3,093	-0.06%
2021/01/20	2	41.30	0	0.00	41.05	2	3,085	0.06%
2021/01/19	2	43.03	17	43.21	43.05	-15	3,055	-0.49%
2021/01/13	2	44.45	1	44.75	44.50	1	2,993	0.03%
2021/01/12	21	44.63	0	0.00	44.25	21	2,974	0.71%
2021/01/05	0	0.00	4	44.45	44.55	-4	2,817	-0.14%
2020/12/29	1	43.00	18	43.25	42.85	-17	2,763	-0.62%
2020/12/28	0	0.00	3	43.25	43.40	-3	2,749	-0.11%
2020/12/24	2	43.70	2	43.20	43.15	0	2,735	0.00%
2020/12/23	0	0.00	1	42.20	42.55	-1	2,714	-0.04%
2020/12/22	18	42.77	0	0.00	42.10	18	2,736	0.66%
2020/12/21	0	0.00	1	42.85	42.65	-1	2,747	-0.04%
2020/12/15	1	43.80	0	0.00	43.15	1	2,734	0.04%
2020/12/10	10	45.42	13	45.10	44.70	-3	2,658	-0.11%
2020/12/09	0	0.00	8	46.35	46.00	-8	2,599	-0.31%
2020/12/08	13	45.85	10	46.04	45.75	3	2,577	0.12%
2020/12/07	6	45.90	9	46.84	46.70	-3	2,543	-0.12%
2020/12/04	1	45.40	0	0.00	45.40	1	2,382	0.04%
2020/12/03	12	43.92	3	43.93	43.85	9	2,345	0.38%
2020/12/02	10	43.90	0	43.50	43.60	10	2,418	0.41%
2020/11/30	0	0.00	1	43.10	43.35	-1	2,690	-0.04%
2020/11/26	0	0.00	0	42.80	42.40	0	2,714	0.00%
2020/11/24	0	0.00	2	43.50	43.40	-2	2,814	-0.07%
2020/11/23	0	0.00	0.1	42.85	42.90	-0.1	2,741	0.00%
2020/11/20	0	0.00	4	42.50	42.50	-4	2,711	-0.15%
2020/11/19	9	42.91	0	0.00	42.50	9	2,680	0.34%
2020/11/17	0	0.00	2	41.95	42.00	-2	2,598	-0.08%
2020/11/16	1	41.85	1	41.90	41.75	0	2,666	0.00%
2020/11/13	2	41.70	0	0.00	41.75	2	2,744	0.07%
2020/11/12	0	0.00	1	41.80	41.45	-1	2,788	-0.04%
2020/11/11	2	42.10	1	42.25	42.25	1	2,796	0.04%
2020/11/10	0	0.00	1	42.60	42.00	-1	2,788	-0.04%
2020/11/09	0	0.00	1	41.60	41.70	-1	2,744	-0.04%
2020/11/06	1	41.25	6	41.45	41.85	-5	2,629	-0.19%
2020/11/04	1	40.75	1	40.50	40.55	0	2,605	0.00%
2020/10/28	0	0.00	1	40.15	39.95	-1	2,879	-0.03%
2020/10/23	0	0.00	1	39.50	39.45	-1	2,813	-0.04%
2020/10/19	1	39.35	3	39.18	39.30	-2	2,917	-0.07%
2020/10/16	0	0.00	4	38.85	38.75	-4	2,885	-0.14%
2020/10/15	2	39.20	2	39.00	38.85	0	2,895	0.00%
2020/10/14	0	0.00	1	38.95	38.85	-1	2,901	-0.03%
2020/10/06	0	0.00	1	38.45	38.50	-1	3,184	-0.03%
2020/09/25	3	36.73	0	0.00	37.05	3	3,597	0.08%
2020/09/18	1	39.85	1	40.20	39.95	0	3,611	0.00%
2020/09/11	0	0.00	1	39.65	39.15	-1	3,630	-0.03%
2020/09/10	1	40.30	0	0.00	40.15	1	3,598	0.03%
2020/09/09	1	40.45	0	0.00	40.35	1	3,577	0.03%
2020/09/07	2	42.80	0	0.00	41.60	2	3,515	0.06%
2020/09/04	1	41.00	2	41.95	42.70	-1	3,435	-0.03%
2020/09/03	0	0.00	3	41.97	41.90	-3	3,382	-0.09%
2020/09/02	5	40.10	3	39.95	40.05	2	3,205	0.06%
2020/09/01	3	40.10	5	40.05	40.30	-2	3,240	-0.06%
2020/08/31	0	0.00	4	40.43	40.45	-4	3,253	-0.12%
2020/08/28	1	38.70	10	38.80	38.95	-9	3,135	-0.29%
2020/08/27	0	0.00	8	38.92	38.55	-8	3,153	-0.25%
2020/08/24	2	37.80	0	0.00	38.10	2	3,140	0.06%
2020/08/21	0	0.00	5	37.95	38.15	-5	3,150	-0.16%
2020/08/19	0	0.00	3	40.55	39.55	-3	3,058	-0.10%
2020/08/18	2	39.65	34	39.87	40.10	-32	2,961	-1.08%
2020/08/14	5	38.80	11	39.06	39.15	-6	2,826	-0.21%
2020/08/13	0	0.00	24	38.89	39.25	-24	2,801	-0.86%
2020/08/12	9	39.15	20	39.33	38.85	-11	2,743	-0.40%
2020/08/11	20	39.25	0	0.00	39.15	20	2,715	0.74%
2020/08/10	44	39.14	0	0.00	38.90	44	2,686	1.64%
2020/08/07	34	38.82	37	39.20	39.25	-3	2,659	-0.11%
2020/08/06	19	38.82	27	39.03	38.70	-8	2,595	-0.31%
2020/08/05	10	37.70	1	37.50	38.15	9	2,456	0.37%
2020/08/03	20	36.50	0	0.00	36.10	20	2,385	0.84%
2020/07/31	0	0.00	2	35.70	35.80	-2	2,378	-0.08%
2020/07/30	4	35.40	0	0.00	35.30	4	2,384	0.17%
2020/07/28	7	34.83	0	0.00	34.25	7	2,427	0.29%
2020/07/27	10	35.90	6	36.16	35.90	4	2,417	0.17%
2020/07/24	6	37.15	0	0.00	36.65	6	2,409	0.25%
2020/07/22	15	37.67	0	0.00	37.60	15	2,412	0.62%
2020/07/21	5	37.50	0	0.00	37.50	5	2,410	0.21%
2020/07/20	5	37.40	0	0.00	37.40	5	2,411	0.21%
2020/07/17	10	37.70	0	0.00	37.65	10	2,426	0.41%
2020/07/16	1	38.00	0	0.00	38.00	1	2,412	0.04%
2020/07/15	15	37.63	0	0.00	37.30	15	2,293	0.65%
2020/07/14	16	37.66	0	0.00	37.65	16	2,279	0.70%
2020/07/13	0	0.00	8	37.92	38.30	-8	2,248	-0.36%
2020/07/10	0	0.00	6	37.35	37.35	-6	2,257	-0.27%
2020/07/09	1	38.00	11	38.20	38.00	-10	2,233	-0.45%
2020/07/08	1	40.15	2	40.28	40.20	-1	2,138	-0.05%
2020/07/07	8	40.33	0	0.00	40.10	8	2,056	0.39%
2020/07/06	0	0.00	6	40.06	40.35	-6	2,010	-0.30%
2020/07/03	1	39.15	3	39.03	39.10	-2	1,973	-0.10%
2020/06/29	1	37.70	1	37.75	37.60	0	1,937	0.00%
2020/06/24	6	38.01	4	38.00	38.00	2	1,931	0.10%
2020/06/22	1	37.60	0	0.00	37.70	1	1,949	0.05%
2020/06/19	0	0.00	10	38.10	37.70	-10	1,968	-0.51%
2020/06/18	11	37.58	0	0.00	37.65	11	1,963	0.56%
2020/06/17	5	37.42	0	0.00	37.40	5	1,955	0.26%
2020/06/15	0	0.00	1	37.45	37.00	-1	2,042	-0.05%
2020/06/12	2	37.35	1	37.50	37.50	1	2,057	0.05%
2020/06/11	1	38.30	1	38.85	38.20	0	2,092	0.00%
2020/06/10	19	39.02	10	38.90	38.85	9	2,073	0.43%
2020/06/08	0	0.00	1	38.60	38.65	-1	2,085	-0.05%
2020/06/05	1	38.80	20	38.35	38.80	-19	2,038	-0.93%
2020/06/04	20	37.65	1	37.50	37.60	19	1,977	0.96%
2020/06/03	1	37.05	1	37.25	37.25	0	1,981	0.00%
2020/06/02	1	36.85	0	0.00	36.60	1	1,958	0.05%
2020/05/14	1	36.40	1	36.20	36.20	0	1,997	0.00%
2020/05/12	0	0.00	1	37.15	37.15	-1	1,965	-0.05%
2020/05/11	1	37.20	4	37.14	37.25	-3	1,964	-0.15%
2020/05/08	1	38.00	1	37.95	38.00	0	1,929	0.00%
2020/05/07	1	37.50	1	37.35	37.50	0	1,917	0.00%
2020/05/06	2	37.63	5	37.27	37.30	-3	1,921	-0.16%
2020/05/05	0	0.00	11	37.59	37.50	-11	1,920	-0.57%
2020/05/04	11	36.65	0	0.00	36.50	11	1,899	0.58%
2020/04/30	0	0.00	2	37.28	37.30	-2	1,901	-0.11%
2020/04/29	1	36.70	3	36.98	36.95	-2	1,895	-0.11%
2020/04/28	0	0.00	4	36.70	36.90	-4	1,899	-0.21%
2020/04/27	0	0.00	4	35.90	36.15	-4	1,898	-0.21%
2020/04/23	2	35.43	1	35.65	35.85	1	1,893	0.05%
2020/04/22	0	0.00	4	35.13	35.40	-4	1,892	-0.21%
2020/04/21	2	35.18	5	34.94	34.35	-3	1,881	-0.16%
2020/04/20	1	35.20	1	35.30	35.25	0	1,879	0.00%
2020/04/17	1	36.00	0	0.00	35.10	1	1,892	0.05%
2020/04/16	1	35.00	1	35.35	35.25	0	1,874	0.00%
2020/04/15	7	35.66	0	0.00	35.20	7	1,867	0.37%
2020/04/14	1	34.15	1	34.20	34.35	0	1,828	0.00%
2020/04/13	6	34.06	0	0.00	33.65	6	1,898	0.32%
2020/04/10	2	33.90	11	34.10	34.10	-9	1,941	-0.46%
2020/04/09	2	33.88	0	0.00	33.90	2	2,067	0.10%
2020/04/08	0	33.50	0	0.00	33.50	0	2,052	0.00%
2020/04/01	0	0.00	1	30.35	30.35	-1	2,111	-0.05%
2020/03/30	1	29.10	0	0.00	29.65	1	2,106	0.05%
2020/03/25	0	0.00	1	29.65	29.60	-1	2,303	-0.04%
2020/03/20	1	26.30	1	28.25	28.40	0	2,326	0.00%
2020/03/19	1	26.45	3	26.03	25.90	-2	2,334	-0.09%
2020/03/18	1	29.35	0	0.00	28.60	1	2,311	0.04%
2020/03/17	1	29.00	4	28.05	28.65	-3	2,324	-0.13%
2020/03/16	1	29.55	1	29.65	28.50	0	2,293	0.00%
2020/03/13	11	28.52	0	0.00	29.25	11	2,295	0.48%
2020/03/11	3	35.80	5	35.10	35.00	-2	2,325	-0.09%
2020/03/09	2	36.55	0	0.00	35.90	2	2,368	0.08%
2020/03/06	2	37.40	0	0.00	37.40	2	2,377	0.08%
2020/02/27	2	38.08	0	0.00	37.75	2	2,381	0.08%
2020/02/26	1	38.65	0	0.00	38.70	1	2,367	0.04%
2020/02/21	1	39.20	0	0.00	39.10	1	2,322	0.04%
2020/02/20	0	0.00	2	39.48	39.05	-2	2,319	-0.09%
2020/02/18	0	0.00	1	39.25	38.95	-1	2,309	-0.04%
2020/02/13	0	0.00	1	38.70	38.25	-1	2,292	-0.04%
2020/02/11	1	38.05	0	0.00	37.95	1	2,304	0.04%
2020/02/07	3	37.57	0	0.00	37.50	3	2,319	0.13%
2020/02/05	2	38.28	0	0.00	38.00	2	2,314	0.09%
2020/02/03	1	35.70	1	36.50	37.10	0	2,340	0.00%
2020/01/31	1	38.55	0	0.00	38.50	1	2,324	0.04%
2020/01/30	1	38.50	0	0.00	38.50	1	2,327	0.04%
2020/01/16	0	0.00	1	43.00	42.80	-1	2,304	-0.04%
2020/01/15	1	43.45	0	0.00	42.85	1	2,295	0.04%
2020/01/14	0	0.00	1	43.30	43.40	-1	2,302	-0.04%
2020/01/13	0	0.00	1	42.65	42.35	-1	2,339	-0.04%
2020/01/10	1	43.20	0	0.00	42.80	1	2,357	0.04%
2020/01/08	0	0.00	1	43.25	42.70	-1	2,347	-0.04%
2020/01/07	0	0.00	1	44.55	43.15	-1	2,344	-0.04%
2020/01/03	1	44.60	2	45.25	44.30	-1	2,241	-0.04%
2019/12/30	1	44.30	7	44.72	44.65	-6	2,044	-0.29%
2019/12/23	3	42.37	0	0.00	42.15	3	2,006	0.15%
2019/12/20	10	44.79	6	45.11	43.35	4	1,974	0.20%
2019/12/18	0	0.00	1	43.50	43.85	-1	1,777	-0.06%
2019/12/17	0	0.00	1	43.15	43.15	-1	1,746	-0.06%
2019/12/16	0	0.00	2	43.15	43.40	-2	1,719	-0.12%
2019/12/13	0	0.00	1	42.70	42.50	-1	1,681	-0.06%
2019/12/12	1	42.45	0	0.00	42.30	1	1,649	0.06%
2019/12/11	0	0.00	1	42.40	42.30	-1	1,612	-0.06%
2019/12/10	0	0.00	2	41.75	42.10	-2	1,579	-0.13%
2019/12/06	0	0.00	3	41.25	41.65	-3	1,494	-0.20%
2019/12/04	0	0.00	5	40.65	40.40	-5	1,471	-0.34%
2019/11/27	0	0.00	1	39.90	39.95	-1	1,472	-0.07%
2019/11/26	5	39.85	0	0.00	39.85	5	1,468	0.34%
2019/11/25	0	0.00	1	39.35	39.25	-1	1,444	-0.07%
2019/11/18	1	39.00	0	0.00	38.95	1	1,476	0.07%
2019/11/12	0	0.00	2	38.75	38.95	-2	1,504	-0.13%
2019/11/11	1	38.85	0	0.00	38.60	1	1,525	0.07%
2019/10/31	0	0.00	2	39.80	40.90	-2	1,505	-0.13%
2019/10/28	0	0.00	1	41.35	41.05	-1	1,470	-0.07%
2019/10/21	2	40.80	2	41.35	41.35	0	1,426	0.00%
2019/10/17	1	40.00	0	0.00	40.15	1	1,341	0.07%
2019/10/14	0	0.00	1	39.95	40.10	-1	1,363	-0.07%
2019/10/08	1	40.10	0	0.00	40.10	1	1,355	0.07%
2019/10/03	0	0.00	3	39.93	40.05	-3	1,509	-0.20%
2019/10/01	2	40.78	2	39.85	40.90	0	1,644	0.00%
2019/09/27	0	0.00	1	39.60	39.40	-1	1,621	-0.06%
2019/09/25	2	38.80	0	0.00	38.80	2	1,637	0.12%
2019/09/23	0	0.00	1	39.70	39.85	-1	1,670	-0.06%
2019/09/17	1	39.35	0	0.00	39.45	1	1,739	0.06%
2019/09/16	1	39.15	0	0.00	39.15	1	1,746	0.06%
2019/09/11	1	39.60	0	0.00	39.65	1	1,838	0.05%
2019/09/10	0	0.00	3	39.50	39.50	-3	1,899	-0.16%
2019/09/09	3	39.75	1	39.45	39.65	2	1,939	0.10%
2019/09/06	3	40.65	0	0.00	40.60	3	1,926	0.16%
2019/09/04	0	0.00	1	41.90	41.85	-1	1,947	-0.05%
2019/09/02	2	41.50	0	0.00	41.85	2	1,963	0.10%
2019/08/30	1	41.50	1	42.15	41.40	0	1,962	0.00%
2019/08/16	0	0.00	3	41.10	41.00	-3	1,981	-0.15%
2019/08/14	1	41.00	0	0.00	40.85	1	1,973	0.05%
2019/08/07	2	39.03	0	0.00	38.50	2	1,984	0.10%
2019/08/02	1	40.35	0	0.00	40.25	1	2,051	0.05%
2019/07/30	1	42.35	4	42.61	41.70	-3	2,092	-0.14%
2019/07/26	0	0.00	1	42.20	42.25	-1	2,089	-0.05%
2019/07/25	3	41.75	0	0.00	42.00	3	2,094	0.14%
2019/07/23	0	0.00	2	41.65	41.70	-2	2,189	-0.09%
2019/07/22	1	41.05	0	0.00	41.10	1	2,223	0.04%
2019/07/18	0	0.00	25	41.15	40.95	-25	2,274	-1.10%
2019/07/17	5	42.20	0	0.00	41.70	5	2,295	0.22%
2019/07/15	1	41.60	2	41.35	41.75	-1	2,528	-0.04%
2019/07/11	0	0.00	1	42.10	42.05	-1	3,046	-0.03%
2019/07/10	3	42.12	1	42.00	42.00	2	3,090	0.06%
2019/07/09	4	42.14	1	42.45	41.80	3	3,143	0.10%
2019/07/08	0	0.00	2	46.20	46.50	-2	3,069	-0.07%
2019/07/05	3	46.30	1	46.10	46.00	2	3,050	0.07%
2019/07/04	2	46.25	2	46.05	46.05	0	3,035	0.00%
2019/07/02	1	45.35	0	0.00	45.35	1	3,074	0.03%
2019/07/01	1	45.00	0	0.00	45.15	1	3,094	0.03%
2019/06/27	2	44.48	0	0.00	44.30	2	3,215	0.06%
2019/06/25	2	44.55	0	0.00	44.20	2	3,672	0.05%
2019/06/20	1	44.65	6	44.68	44.60	-5	3,710	-0.13%
2019/06/18	1	43.90	0	0.00	43.90	1	3,689	0.03%
2019/06/06	5	42.20	0	0.00	41.75	5	3,746	0.13%
2019/05/27	5	41.70	0	0.00	41.80	5	4,296	0.12%
2019/05/22	1	42.95	0	0.00	42.80	1	4,480	0.02%
2019/05/07	1	47.20	0	0.00	46.80	1	5,398	0.02%
2019/05/06	1	46.60	0	0.00	46.65	1	5,445	0.02%
2019/05/03	0	0.00	1	48.15	48.00	-1	5,453	-0.02%
2019/05/02	1	47.85	0	0.00	48.05	1	5,454	0.02%
2019/04/30	0	0.00	1	46.95	47.60	-1	5,452	-0.02%
2019/04/29	10	47.65	1	48.05	47.00	9	5,443	0.17%
2019/04/26	0	0.00	31	49.38	49.35	-31	5,378	-0.58%
2019/04/25	6	50.30	0	0.00	50.40	6	5,380	0.11%
2019/04/23	1	49.90	1	50.90	51.00	0	5,414	0.00%
2019/04/22	7	50.54	3.3	50.45	50.40	3.8	5,390	0.07%
2019/04/19	11	52.28	0	0.00	51.50	11	5,344	0.21%
2019/04/18	42	54.89	25	54.96	51.90	17	5,217	0.33%
2019/04/17	2	52.10	0	0.00	52.10	2	4,912	0.04%
2019/04/16	0	0.00	1	51.40	51.20	-1	4,821	-0.02%
2019/04/15	3	51.03	2	52.00	50.80	1	4,788	0.02%
2019/04/12	1	50.70	2	51.30	51.20	-1	4,768	-0.02%
2019/04/10	0	50.70	0	0.00	50.80	0	4,659	0.00%
2019/04/09	0	0.00	1	50.70	50.40	-1	4,635	-0.02%
2019/04/08	1	49.60	0	0.00	49.60	1	4,577	0.02%
2019/04/01	3	49.63	2	50.10	49.55	1	4,514	0.02%
2019/03/29	17.3	51.97	18	51.96	51.00	-0.8	4,422	-0.02%
2019/03/28	2	50.65	0	0.00	50.20	2	4,217	0.05%
2019/03/27	0	0.00	1	48.40	49.10	-1	4,070	-0.02%
2019/03/25	1	47.95	0	0.00	47.95	1	4,079	0.02%
2019/03/22	0	0.00	1	48.60	48.85	-1	4,131	-0.02%
2019/03/20	3	48.13	0	0.00	48.15	3	4,213	0.07%
2019/03/15	2	48.40	2	48.83	48.30	0	4,320	0.00%
2019/03/13	3	47.47	2	47.25	47.35	1	4,420	0.02%
2019/03/06	7	49.70	17	49.15	49.40	-10	5,198	-0.19%
2019/03/05	22	50.33	10	50.80	49.40	12	5,330	0.23%
2019/03/04	0	0.00	3	49.48	49.95	-3	5,322	-0.06%
2019/02/27	15	47.32	13	47.31	48.60	2	5,299	0.04%
2019/02/26	3	49.00	1	49.60	48.30	2	5,304	0.04%
2019/02/25	0	0.00	6	49.55	49.65	-6	5,363	-0.11%
2019/02/22	0	0.00	2	49.65	49.25	-2	5,642	-0.04%
2019/02/21	6	49.90	0	0.00	49.65	6	5,740	0.10%
2019/02/20	4	49.64	11	49.59	49.45	-7	6,090	-0.11%
2019/02/19	14	48.55	10	48.93	48.20	4	6,410	0.06%
2019/02/18	8	47.54	5	47.61	47.00	3	6,365	0.05%
2019/02/15	1	46.55	0	0.00	46.30	1	6,500	0.02%
2019/02/14	2	47.20	2	47.70	46.90	0	6,474	0.00%
2019/02/13	2	46.80	3	46.92	47.50	-1	6,440	-0.02%
2019/02/12	4	46.85	3	47.37	46.30	1	6,335	0.02%
2019/02/11	8	46.28	13	46.05	46.15	-5	6,297	-0.08%
2019/01/29	0	0.00	1	43.90	43.90	-1	6,405	-0.02%
2019/01/28	5	44.10	0	0.00	43.85	5	6,408	0.08%
2019/01/25	1	42.90	4	43.09	42.65	-3	6,668	-0.04%
2019/01/24	1	42.60	0	0.00	42.25	1	6,838	0.01%
2019/01/23	0	0.00	1	42.30	42.30	-1	6,947	-0.01%
2019/01/22	0	0.00	1	41.90	41.90	-1	7,014	-0.01%
2019/01/17	5	42.50	0	0.00	41.45	5	7,253	0.07%
2019/01/15	0	0.00	3	41.73	42.00	-3	7,408	-0.04%
2019/01/14	1	41.10	0	0.00	41.30	1	7,474	0.01%
2019/01/11	1	40.80	0	0.00	40.85	1	7,575	0.01%
2019/01/10	2	40.93	1	40.80	40.80	1	7,608	0.01%
2019/01/09	1	42.20	2	41.70	41.50	-1	7,678	-0.01%
2019/01/04	2	37.10	2	37.60	37.70	0	8,013	0.00%
2019/01/03	1	39.00	1	38.50	38.50	0	8,106	0.00%
2018/12/28	1	39.50	1	39.20	39.25	0	8,464	0.00%
2018/12/26	2	39.25	12	39.49	38.70	-10	8,713	-0.11%
2018/12/25	2	38.78	2	39.18	39.15	0	8,747	0.00%
2018/12/24	1	39.30	2	39.78	40.00	-1	8,822	-0.01%
2018/12/22	2	39.30	2	39.33	39.30	0	8,865	0.00%
2018/12/21	2	38.90	2	39.00	40.10	0	8,977	0.00%
2018/12/20	2	39.90	2	39.25	39.25	0	9,028	0.00%
2018/12/19	1	41.85	1	41.40	41.25	0	9,063	0.00%
2018/12/18	1	41.80	1	41.15	41.15	0	9,120	0.00%
2018/12/17	2	42.80	1	42.50	42.35	1	9,208	0.01%
2018/12/14	1	41.70	1	42.65	43.40	0	9,231	0.00%
2018/12/13	1	42.80	1	42.40	42.10	0	9,257	0.00%
2018/12/12	2	42.25	1	42.50	42.15	1	9,320	0.01%
2018/12/10	2	41.05	2	41.18	41.00	0	9,549	0.00%
2018/12/06	5	42.13	5	41.81	41.35	0	9,661	0.00%
2018/12/05	2	43.88	2	43.75	43.70	0	9,644	0.00%
2018/12/04	5	46.00	1	46.35	45.30	4	9,765	0.04%
2018/12/03	1	46.45	0	0.00	46.00	1	9,903	0.01%
2018/11/30	1	44.10	1	43.15	42.85	0	9,702	0.00%
2018/11/29	2	44.20	3	42.88	42.60	-1	9,660	-0.01%
2018/11/28	4	43.04	4	43.23	43.35	0	9,822	0.00%
2018/11/27	3	41.85	3	41.98	42.70	0	10,097	0.00%
2018/11/26	1	41.75	1	41.90	41.90	0	10,169	0.00%
2018/11/23	2	42.15	2	40.95	40.95	0	10,650	0.00%
2018/11/22	5	43.54	7	43.11	42.20	-2	11,237	-0.02%
2018/11/21	21	44.36	19	43.96	43.45	2	11,316	0.02%
2018/11/20	1	43.00	1	42.85	42.85	0	11,248	0.00%
2018/11/19	2	43.35	12	42.65	43.35	-10	11,244	-0.09%
2018/11/16	6	40.69	18	40.54	42.45	-12	10,913	-0.11%
2018/11/15	10	38.46	1	38.30	38.60	9	10,502	0.09%
2018/11/14	9	38.17	2	38.25	38.15	7	10,558	0.07%
2018/11/13	3	35.68	4	35.93	36.30	-1	10,537	-0.01%
2018/11/12	2	36.50	3	36.47	36.50	-1	10,744	-0.01%
2018/11/09	2	37.43	2	37.55	37.90	0	10,946	0.00%
2018/11/08	14	38.60	3	38.32	37.60	11	11,142	0.10%
2018/11/07	4	37.34	9	37.35	38.20	-5	11,387	-0.04%
2018/11/06	4	37.54	3	37.15	36.55	1	11,635	0.01%
2018/11/05	2	37.75	2	38.20	38.30	0	11,813	0.00%
2018/11/02	3	37.82	2	38.78	38.50	1	12,206	0.01%
2018/11/01	1	36.00	1	36.55	38.00	0	12,109	0.00%
2018/10/31	1	35.95	2	35.83	35.60	-1	12,270	-0.01%
2018/10/30	2	33.75	9	33.57	33.80	-7	12,463	-0.06%
2018/10/29	2	34.85	2	35.05	34.90	0	12,819	0.00%
2018/10/26	4	34.89	4	34.64	34.35	0	13,108	0.00%
2018/10/25	4	34.80	6	35.02	34.30	-2	13,319	-0.02%
2018/10/23	5	38.65	4	38.03	37.20	1	14,375	0.01%
2018/10/22	1	35.40	4	37.00	38.20	-3	14,660	-0.02%
2018/10/19	15	36.31	14	36.04	36.25	1	14,996	0.01%
2018/10/18	5	38.36	3	38.07	38.20	2	15,189	0.01%
2018/10/17	1	37.95	0	0.00	37.95	1	15,515	0.01%
2018/10/16	2	38.75	2	38.90	38.70	0	15,752	0.00%
2018/10/12	0	0.00	3	37.73	38.00	-3	16,424	-0.02%
2018/10/11	4	36.20	2	36.30	35.65	2	16,551	0.01%
2018/10/09	1	39.60	2	39.95	39.60	-1	16,632	-0.01%
2018/10/08	4	38.86	3	38.77	38.70	1	16,608	0.01%
2018/10/05	4	41.11	3	41.97	40.55	1	16,636	0.01%
2018/10/04	3	45.02	2	44.95	44.50	1	16,728	0.01%
2018/10/03	4	45.13	4	45.29	44.85	0	16,756	0.00%
2018/10/02	4	45.75	3	45.52	45.45	1	16,880	0.01%
2018/10/01	1	45.60	2	45.48	45.50	-1	16,997	-0.01%
2018/09/28	2	44.78	2	44.85	44.70	0	17,123	0.00%
2018/09/27	1	44.55	1	44.50	44.55	0	17,100	0.00%
2018/09/25	3	47.17	2	47.00	47.15	1	17,431	0.01%
2018/09/21	0	0.00	1	46.90	47.45	-1	17,599	-0.01%
2018/09/20	3	45.98	2	46.43	46.30	1	17,626	0.01%
2018/09/19	2	46.85	3	47.10	45.90	-1	17,739	-0.01%
2018/09/18	2	47.13	2	46.55	46.20	0	18,029	0.00%
2018/09/17	6	48.25	2	48.23	47.50	4	18,147	0.02%
2018/09/14	2	46.95	1	47.85	47.20	1	18,202	0.01%
2018/09/13	1	46.50	2	46.98	45.30	-1	18,300	-0.01%
2018/09/12	8	46.79	6	47.17	46.20	2	18,486	0.01%
2018/09/11	0	0.00	4	47.95	47.95	-4	18,890	-0.02%
2018/09/10	1	47.15	1	47.50	46.90	0	19,253	0.00%
2018/09/07	6	51.10	0	0.00	48.00	6	19,522	0.03%
2018/09/06	0	0.00	2	51.90	51.40	-2	19,801	-0.01%
2018/09/05	21	52.03	21	51.71	51.70	0	20,055	0.00%
2018/09/04	3	53.07	0	0.00	52.50	3	20,382	0.01%
2018/09/03	25	55.32	17	54.01	53.20	8	20,383	0.04%
2018/08/31	3	58.93	4	58.70	59.10	-1	20,235	0.00%
2018/08/30	48	59.10	45	59.40	59.50	3	20,644	0.01%
2018/08/29	5	57.12	8	57.15	58.60	-3	20,528	-0.01%
2018/08/28	1	53.80	0	0.00	53.70	1	20,044	0.00%
2018/08/27	0	0.00	2	53.75	53.60	-2	20,136	-0.01%
2018/08/24	0	0.00	1	51.70	51.20	-1	20,142	0.00%
2018/08/23	1	51.20	1	50.90	50.90	0	20,315	0.00%
2018/08/21	1	53.60	1	53.90	53.30	0	20,954	0.00%
2018/08/20	2	52.40	0	0.00	53.10	2	21,048	0.01%
2018/08/17	2	51.75	2	53.60	51.70	0	21,292	0.00%
2018/08/16	5	51.84	7	52.87	53.00	-2	21,414	-0.01%
2018/08/15	0	0.00	3	51.70	50.90	-3	21,712	-0.01%
2018/08/14	10	53.96	9	54.38	53.00	1	21,833	0.00%
2018/08/13	4	51.08	13	53.98	53.00	-9	21,720	-0.04%
2018/08/10	7	54.94	1	55.00	54.70	6	21,906	0.03%
2018/08/09	2	57.90	1	56.30	57.20	1	22,026	0.00%
2018/08/08	4	55.33	4	56.45	54.00	0	21,777	0.00%
2018/08/07	2	57.00	8	56.93	57.00	-6	21,945	-0.03%
2018/08/06	1	55.70	11	56.90	56.10	-10	21,671	-0.05%
2018/08/03	17	54.15	7	54.57	55.10	10	21,681	0.05%
2018/08/02	11	52.57	5	53.42	52.60	6	21,360	0.03%
2018/08/01	3	56.23	8	55.99	56.30	-5	21,195	-0.02%
2018/07/31	10	54.85	4	56.43	55.00	6	21,293	0.03%
2018/07/30	26	59.22	14	59.05	56.90	12	21,006	0.06%
2018/07/27	0	0.00	5	61.66	63.20	-5	20,592	-0.02%
2018/07/26	9	59.94	10	61.12	59.50	-1	20,199	0.00%
2018/07/25	4	59.35	5	58.72	60.50	-1	19,772	-0.01%
2018/07/24	3	59.53	12	59.90	59.30	-9	19,543	-0.05%
2018/07/23	4	57.30	0	0.00	58.40	4	19,192	0.02%
2018/07/20	12	60.43	9	60.20	57.50	3	18,857	0.02%
2018/07/19	18	63.47	9	62.99	62.50	9	18,399	0.05%
2018/07/18	16	64.83	0	0.00	63.10	16	17,954	0.09%
2018/07/17	13	70.98	4	70.60	70.10	9	17,612	0.05%
2018/07/16	1	74.10	1	74.60	74.00	0	17,421	0.00%
2018/07/13	9	79.72	10	78.30	77.40	-1	17,352	-0.01%
2018/07/12	3	77.33	7	79.20	79.60	-4	17,118	-0.02%
2018/07/11	1	74.00	1	74.10	74.10	0	16,907	0.00%
2018/07/10	3	75.30	2	76.05	75.40	1	16,942	0.01%
2018/07/09	0	0.00	8	75.89	74.70	-8	16,812	-0.05%
2018/07/06	3	71.27	0	0.00	71.20	3	16,621	0.02%
2018/07/05	4	78.30	0	0.00	74.30	4	16,436	0.02%
2018/07/04	5	77.38	2	78.25	78.00	3	16,343	0.02%
2018/07/03	20	82.11	2	83.75	80.30	18	16,062	0.11%
2018/07/02	5	82.86	16	82.21	82.00	-11	15,824	-0.07%
2018/06/29	13	81.27	2	81.70	81.00	11	15,564	0.07%
2018/06/28	3	80.13	3	80.80	79.50	0	15,407	0.00%
2018/06/27	16	85.43	17	85.54	81.70	-1	15,197	-0.01%
2018/06/26	6	81.03	5	81.08	83.80	1	14,811	0.01%
2018/06/25	2	81.00	1	82.20	79.00	1	14,555	0.01%
2018/06/22	6	81.78	3	83.03	82.00	3	14,376	0.02%
2018/06/21	7	85.54	6	86.03	84.80	1	14,108	0.01%
2018/06/20	21	90.44	21	90.48	83.90	0	13,863	0.00%
2018/06/19	7	90.06	11	90.24	92.50	-4	13,401	-0.03%
2018/06/15	33	89.27	19	87.88	86.20	14	12,909	0.11%
2018/06/14	11	85.91	18	86.81	88.40	-7	12,439	-0.06%
2018/06/13	12	83.92	7	82.64	82.50	5	11,881	0.04%
2018/06/12	23	82.86	15	83.67	81.40	8	11,487	0.07%
2018/06/11	31	77.55	32	77.58	81.20	-1	10,989	-0.01%
2018/06/08	6	73.37	5	73.50	73.90	1	10,619	0.01%
2018/06/07	25	73.32	18	72.85	72.10	7	10,315	0.07%
2018/06/06	16	68.65	15.1	68.87	71.10	0.9	9,695	0.01%
2018/06/05	4	64.70	2	65.85	64.70	2	9,274	0.02%
2018/06/04	14	68.64	22	68.11	67.00	-8	9,060	-0.09%
2018/06/01	8	65.09	7	65.40	68.40	1	8,759	0.01%
2018/05/31	8	63.98	8	65.63	63.50	0	8,530	0.00%
2018/05/30	5	66.72	4	66.18	67.60	1	8,298	0.01%
2018/05/29	24	67.98	24	68.53	68.00	0	8,049	0.00%
2018/05/28	7	64.80	7	64.71	66.10	0	7,484	0.00%
2018/05/25	14	56.08	19	57.74	60.10	-5	7,226	-0.07%
2018/05/24	113	54.30	114	54.55	54.70	-1	6,818	-0.01%	大買/大賣/
2018/05/23	16	52.09	29.5	52.16	53.60	-13.5	6,462	-0.21%
2018/05/22	44	49.94	42	50.08	50.00	2	5,898	0.03%
2018/05/21	21	48.35	41	47.37	48.60	-20	5,531	-0.36%
2018/05/18	31	48.66	20	49.01	47.30	11	5,303	0.21%
2018/05/17	31	48.00	37	48.03	48.70	-6	4,741	-0.13%
2018/05/16	6	46.53	6	46.72	47.00	0	4,302	0.00%
2018/05/15	8	47.58	7	48.06	48.40	1	4,095	0.02%
2018/05/14	1	44.80	1	44.20	45.00	0	3,717	0.00%
2018/05/11	23	40.80	34	40.40	40.95	-11	3,612	-0.30%
2018/05/10	5	37.25	8	37.54	37.25	-3	3,268	-0.09%
2018/05/09	17	37.39	9	37.32	37.80	8	3,153	0.25%
2018/05/08	1	36.80	2	36.60	37.10	-1	2,984	-0.03%
2018/05/07	1	35.20	4	35.43	36.70	-3	2,594	-0.12%
2018/05/04	0	0.00	44	34.28	33.40	-44	2,251	-1.95%
2018/04/30	1	32.10	0	0.00	31.25	1	1,998	0.05%
2018/04/27	23	30.18	0	0.00	31.05	23	1,933	1.19%
2018/04/26	20	30.65	0	0.00	30.30	20	1,923	1.04%
2018/04/17	1	31.85	0	0.00	31.80	1	2,501	0.04%
2018/04/12	13	31.01	21	31.73	31.90	-8	2,447	-0.33%
2018/04/11	1	31.10	0	0.00	30.90	1	2,459	0.04%
2018/04/03	3	31.25	3	31.05	30.90	0	2,640	0.00%
2018/04/02	0	30.80	0	0.00	30.80	0	2,670	0.00%
2018/03/30	0	0.00	1	31.10	30.80	-1	2,747	-0.04%
2018/03/29	1	30.85	0	0.00	30.75	1	2,759	0.04%
2018/03/28	3	31.00	0	0.00	30.90	3	2,788	0.11%
2018/03/22	0	0.00	1	32.30	32.05	-1	2,764	-0.04%
2018/03/21	1	31.65	0	0.00	31.65	1	2,698	0.04%
2018/03/19	0	0.00	1	32.15	32.00	-1	2,702	-0.04%
2018/03/15	1	31.05	0	0.00	31.45	1	2,674	0.04%
2018/03/14	1	31.10	1	31.20	31.00	0	2,677	0.00%
2018/03/12	0	0.00	1	31.05	30.80	-1	2,771	-0.04%
2018/03/09	1	30.75	0	0.00	30.90	1	2,818	0.04%
2018/03/06	0	31.40	0	0.00	31.60	0	3,505	0.00%
2018/03/05	2	32.05	4	32.11	32.00	-2	3,547	-0.06%
2018/03/02	0	0.00	2	31.50	30.90	-2	3,477	-0.06%
2018/02/27	1	29.95	0	0.00	29.80	1	3,526	0.03%
2018/02/23	0	0.00	2	30.43	30.50	-2	3,597	-0.06%
2018/02/22	1	29.45	0	0.00	29.35	1	3,596	0.03%
2018/02/07	20	28.95	0	0.00	28.80	20	3,709	0.54%
2018/02/06	2	28.55	0	0.00	28.20	2	3,731	0.05%
2018/01/31	1	30.30	0	0.00	30.55	1	4,292	0.02%
2018/01/24	1	31.80	0	0.00	31.50	1	4,312	0.02%
2018/01/22	0	0.00	3	31.30	32.10	-3	4,289	-0.07%
2018/01/18	2	32.43	2	32.65	31.85	0	4,188	0.00%
2018/01/17	3	33.17	2	33.38	32.15	1	4,078	0.02%
2018/01/16	0	0.00	2	33.55	34.80	-2	3,831	-0.05%
2018/01/10	1	31.55	0	0.00	31.30	1	3,474	0.03%
2018/01/08	1	31.55	0	0.00	31.00	1	3,373	0.03%
2018/01/03	0	0.00	8	31.20	31.35	-8	3,194	-0.25%
2018/01/02	0	0.00	2	30.10	30.30	-2	3,101	-0.06%