達方 (8163)-元大-土城永寧券商分點個股進出

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－元大-土城永寧券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城永寧券商分點個股進出
元大-土城永寧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	1	68.00	10	67.93	67.70	-9	2,353	-0.38%
2024/05/02	2.1	63.85	30	64.00	63.80	-28	2,237	-1.25%
2024/04/24	15	61.80	1	61.40	61.70	14	2,209	0.63%
2024/04/23	0	0.00	4	60.68	61.30	-4	2,215	-0.18%
2024/04/18	1	60.70	0	0.00	60.80	1	2,195	0.05%
2024/04/17	1	60.70	1	60.60	60.60	0	2,197	0.00%
2024/04/16	5	60.00	0	0.00	60.10	5	2,196	0.23%
2024/04/12	0	0.00	1	62.40	62.00	-1	2,221	-0.05%
2024/04/11	5	61.80	0	0.00	61.50	5	2,301	0.22%
2024/04/10	0	62.40	0	0.00	62.60	0	2,301	0.00%
2024/04/09	12	62.07	4.2	62.03	62.10	7.9	2,312	0.34%
2024/04/03	1	64.00	4	63.83	63.60	-3	2,345	-0.13%
2024/03/27	2	63.10	10	63.20	63.00	-8	2,317	-0.35%
2024/03/26	1	63.10	3	61.60	61.90	-2	2,323	-0.09%
2024/03/25	13.1	63.33	0	0.00	62.80	13.1	2,309	0.57%
2024/03/22	10	64.33	8.1	64.58	64.30	1.9	2,308	0.08%
2024/03/21	2	63.50	2	63.05	64.10	0	2,289	0.00%
2024/03/20	5	62.84	12	63.08	62.40	-7	2,288	-0.31%
2024/03/19	11.1	61.27	1	61.80	61.90	10.1	2,245	0.45%
2024/03/18	1	60.20	1	60.60	60.80	0	2,237	0.00%
2024/03/15	2	60.45	0	0.00	60.00	2	2,241	0.09%
2024/03/13	0	0.00	1	61.00	60.70	-1	2,220	-0.05%
2024/03/08	2	60.30	1	61.60	60.00	1	2,235	0.04%
2024/03/07	11	61.24	8	60.89	61.00	3	2,216	0.14%
2024/03/06	19	61.03	18	61.06	61.70	1	2,159	0.05%
2024/03/05	37	60.61	74	59.91	61.40	-37	1,963	-1.88%
2024/03/04	16	55.60	7.1	55.67	55.90	8.9	1,648	0.54%
2024/03/01	6.1	54.00	0	0.00	54.40	6.1	1,616	0.38%
2024/02/29	0	0.00	1	53.50	53.20	-1	1,593	-0.06%
2024/02/27	0	53.40	0	0.00	53.40	0	1,576	0.00%
2024/02/26	0	0.00	1	53.00	52.70	-1	1,585	-0.06%
2024/02/21	0	0.00	1	52.70	52.50	-1	1,686	-0.06%
2024/02/16	0	0.00	1	52.40	52.10	-1	1,775	-0.06%
2024/02/15	4	50.53	0.2	50.60	50.50	3.9	1,788	0.22%
2024/02/02	2	50.80	0.1	51.10	50.70	1.9	1,867	0.10%
2024/01/31	2	51.10	0	0.00	50.90	2	1,987	0.10%
2024/01/29	1	51.60	0	0.00	51.70	1	2,257	0.04%
2024/01/26	0	0.00	2	52.00	51.70	-2	2,509	-0.08%
2024/01/25	1	51.90	0	0.00	51.50	1	2,513	0.04%
2024/01/24	2	52.55	1	53.10	52.50	1	2,513	0.04%
2024/01/23	0	0.00	1.1	52.32	52.40	-1.1	2,498	-0.04%
2024/01/17	2	51.60	0	0.00	51.90	2	2,471	0.08%
2024/01/12	2.1	51.60	0	0.00	51.60	2.1	2,440	0.09%
2024/01/10	1	51.90	0	0.00	51.90	1	2,433	0.04%
2024/01/08	19.1	53.36	0.6	53.38	52.60	18.5	2,408	0.77%
2024/01/05	1.5	55.32	18	55.82	54.90	-16.5	2,360	-0.70%
2024/01/04	1	54.10	1	53.70	53.50	0	2,267	0.00%
2024/01/03	0	0.00	7	55.19	55.30	-7	2,241	-0.31%
2024/01/02	2	55.70	5	55.44	55.60	-3	2,210	-0.14%
2023/12/29	1	54.50	1	54.30	54.20	0	2,162	0.00%
2023/12/28	0	0.00	2	53.15	53.10	-2	2,121	-0.09%
2023/12/26	1	52.30	0	0.00	52.20	1	2,092	0.05%
2023/12/22	5	52.44	0	0.00	52.50	5	2,066	0.24%
2023/12/21	4.1	52.58	0	0.00	52.60	4.1	2,052	0.20%
2023/12/20	1	53.80	1	53.60	53.70	0	2,025	0.00%
2023/12/19	4	53.03	2.4	53.28	53.00	1.6	2,003	0.08%
2023/12/15	4	56.15	0	0.00	56.10	4	1,931	0.21%
2023/12/14	0	0.00	2	56.50	56.70	-2	1,889	-0.11%
2023/12/13	1	55.90	0	0.00	55.80	1	1,859	0.05%
2023/12/12	0	0.00	4	55.40	55.30	-4	1,830	-0.22%
2023/12/11	0	0.00	1	54.60	54.90	-1	1,814	-0.06%
2023/12/08	0	0.00	0.1	55.00	54.80	-0.1	1,799	-0.01%
2023/12/07	2.2	54.59	0	0.00	54.50	2.2	1,785	0.12%
2023/12/06	0.4	55.00	9	55.77	55.40	-8.6	1,757	-0.49%
2023/12/05	1	54.40	2	54.50	54.80	-1	1,714	-0.06%
2023/12/04	3.2	55.19	3	53.97	55.00	0.1	1,687	0.01%
2023/12/01	3.1	53.40	3	53.40	53.50	0.1	1,625	0.00%
2023/11/30	0	0.00	2	52.95	52.70	-2	1,593	-0.13%
2023/11/28	0	0.00	1.3	52.00	52.10	-1.3	1,527	-0.08%
2023/11/22	4.1	52.31	1.3	52.32	52.60	2.8	1,452	0.19%
2023/11/21	2	51.20	0	0.00	51.10	2	1,379	0.15%
2023/11/20	0	0.00	11	50.65	51.20	-11	1,361	-0.81%
2023/11/17	2.1	51.75	2	51.90	51.60	0.1	1,329	0.01%
2023/11/16	1	50.20	5	51.00	50.90	-4	1,267	-0.32%
2023/11/15	2.2	50.89	18	50.84	50.60	-15.8	1,249	-1.26%
2023/11/14	0.1	51.30	28	50.46	50.20	-27.9	1,211	-2.30%
2023/11/13	11	50.90	0	0.00	51.00	11	1,175	0.94%
2023/11/10	0.1	51.10	9	51.13	51.40	-8.9	1,116	-0.80%
2023/11/09	6	50.98	4.1	50.50	50.90	1.9	1,063	0.18%
2023/11/07	0	0.00	25	49.55	49.85	-25	936	-2.67%
2023/11/06	5.1	50.37	2	49.85	49.70	3.1	881	0.35%
2023/11/03	25	48.63	12	48.71	48.85	13	661	1.96%
2023/11/01	0	0.00	1.2	44.19	44.25	-1.2	428	-0.28%
2023/10/31	0	0.00	0.2	43.50	43.40	-0.2	422	-0.04%
2023/10/30	0	0.00	1	43.50	43.45	-1	429	-0.23%
2023/10/26	0	0.00	0.1	43.45	42.85	-0.1	448	-0.01%
2023/10/25	0	0.00	0.2	43.45	43.40	-0.2	452	-0.04%
2023/10/20	0	0.00	0.2	43.90	42.65	-0.2	477	-0.04%
2023/10/19	1	42.80	0	0.00	42.60	1	483	0.21%
2023/10/18	0	0.00	0.3	43.50	44.00	-0.3	481	-0.06%
2023/10/16	0	0.00	1	43.80	43.80	-1	486	-0.21%
2023/09/26	0	0.00	0.1	43.25	42.70	-0.1	695	-0.02%
2023/09/22	1	43.25	0.2	44.30	43.25	0.8	717	0.11%
2023/09/20	0	0.00	0.1	43.90	43.45	-0.1	739	-0.01%
2023/09/11	1	44.10	2	43.70	43.75	-1	778	-0.13%
2023/09/08	2	43.15	0	44.15	43.30	2	780	0.26%
2023/08/31	0	0.00	1.3	43.38	43.60	-1.3	807	-0.15%
2023/08/28	0	0.00	0	42.60	41.80	0	828	0.00%
2023/08/25	0	0.00	0	43.25	42.50	0	835	0.00%
2023/08/24	1	42.55	0	0.00	42.15	1	839	0.12%
2023/08/22	0	0.00	1	42.35	42.20	-1	870	-0.11%
2023/08/21	0	0.00	0.1	43.09	42.80	-0.1	876	-0.01%
2023/08/18	0	0.00	0	41.70	42.00	0	879	0.00%
2023/08/15	0	0.00	1	42.30	42.30	-1	920	-0.11%
2023/08/14	0	0.00	1.2	41.63	41.75	-1.2	931	-0.13%
2023/08/11	0	0.00	0	42.85	41.75	0	940	0.00%
2023/08/09	2	42.88	1.3	43.07	42.65	0.7	946	0.08%
2023/08/08	0	0.00	0.3	42.97	42.95	-0.3	949	-0.03%
2023/08/07	1	41.55	0	0.00	42.80	1	946	0.11%
2023/08/02	2	43.25	0	0.00	43.20	2	922	0.22%
2023/08/01	1	43.85	0	0.00	43.80	1	915	0.11%
2023/07/31	1	44.60	0	0.00	43.90	1	911	0.11%
2023/07/28	2	44.60	0	0.00	44.65	2	908	0.22%
2023/07/25	1	44.20	0	0.00	44.20	1	889	0.11%
2023/07/24	1	44.80	0	0.00	44.30	1	882	0.11%
2023/07/19	1	45.35	0	0.00	44.35	1	878	0.11%
2023/07/18	0	0.00	1	45.40	45.50	-1	881	-0.11%
2023/07/13	2	45.70	1	45.25	45.15	1	869	0.11%
2023/07/12	0	0.00	5.6	45.05	45.15	-5.6	858	-0.65%
2023/07/11	2	43.43	0	0.00	43.50	2	840	0.24%
2023/07/10	1	46.30	0	0.00	46.00	1	821	0.12%
2023/07/07	0	0.00	1	46.80	46.75	-1	810	-0.12%
2023/07/06	0	0.00	1	47.50	47.40	-1	800	-0.12%
2023/07/05	1	47.35	0.3	47.85	47.35	0.7	824	0.08%
2023/06/30	1	46.35	0	0.00	46.30	1	805	0.12%
2023/06/21	0.3	46.75	0	0.00	46.70	0.3	780	0.04%
2023/06/16	0	0.00	0.3	47.95	47.85	-0.3	781	-0.03%
2023/06/14	3	47.92	5	48.10	47.95	-2	772	-0.26%
2023/06/13	0	0.00	11	47.50	47.55	-11	769	-1.43%
2023/06/09	1	46.60	0	0.00	46.70	1	761	0.13%
2023/06/08	4	46.84	0	0.00	46.70	4	775	0.52%
2023/06/07	0	0.00	5	47.10	47.30	-5	789	-0.63%
2023/06/06	3	47.17	1	47.20	46.80	2	829	0.24%
2023/06/02	2	47.20	0	0.00	47.40	2	965	0.21%
2023/06/01	3	46.93	5	46.97	47.10	-2	959	-0.21%
2023/05/31	6	47.05	0	0.00	47.00	6	959	0.63%
2023/05/30	0	0.00	9	46.78	46.90	-9	954	-0.94%
2023/05/29	0	0.00	4	46.70	47.10	-4	950	-0.42%
2023/05/26	2	46.03	13	46.07	46.35	-11	938	-1.17%
2023/05/25	3	46.40	0	0.00	46.65	3	925	0.32%
2023/05/24	2	46.80	0	0.00	46.85	2	918	0.22%
2023/05/23	5	46.70	0.2	46.75	46.90	4.8	912	0.53%
2023/05/22	2	46.28	0	0.00	46.30	2	898	0.22%
2023/05/19	2	45.88	0	0.00	45.55	2	883	0.23%
2023/05/17	0	0.00	1.2	45.41	45.40	-1.2	864	-0.14%
2023/05/16	1	45.10	0	0.00	45.10	1	855	0.12%
2023/05/10	0	0.00	1	44.60	44.65	-1	915	-0.11%
2023/05/02	0	0.00	1	44.30	44.40	-1	931	-0.11%
2023/04/28	0	0.00	0	43.50	43.90	0	934	0.00%
2023/04/25	10	42.70	0	0.00	42.70	10	930	1.08%
2023/04/24	0	0.00	0	43.95	43.50	0	923	0.00%
2023/04/21	0	0.00	2	43.90	43.20	-2	924	-0.22%
2023/04/19	9	44.61	0.3	44.95	44.60	8.7	911	0.96%
2023/04/17	0	0.00	0.1	44.85	44.55	-0.1	896	-0.01%
2023/04/13	1	44.75	0	0.00	44.55	1	879	0.11%
2023/04/12	0	0.00	7	44.81	45.30	-7	865	-0.81%
2023/04/10	1.5	44.37	1	44.80	44.90	0.5	825	0.06%
2023/04/06	0	0.00	0.1	44.54	44.50	-0.1	777	-0.02%
2023/03/30	1	43.80	0	44.25	44.05	1	763	0.13%
2023/03/28	0	0.00	2	44.05	43.65	-2	763	-0.26%
2023/03/27	0	44.15	0	0.00	44.05	0	759	0.00%
2023/03/22	0	0.00	1	44.30	44.20	-1	750	-0.13%
2023/03/21	0	0.00	1	43.70	43.55	-1	744	-0.13%
2023/03/17	0	0.00	0.4	43.20	43.30	-0.4	744	-0.05%
2023/03/16	1	42.60	0	0.00	42.60	1	742	0.13%
2023/03/15	4	43.63	0	0.00	43.25	4	745	0.54%
2023/03/13	0	43.80	0	0.00	43.60	0	738	0.00%
2023/03/10	1.1	43.85	0	0.00	43.85	1.1	726	0.15%
2023/03/09	1	44.40	0	0.00	44.50	1	713	0.14%
2023/03/08	1	44.75	8.9	44.49	44.70	-7.9	671	-1.18%
2023/03/03	0	0.00	2.1	41.70	41.65	-2.1	563	-0.37%
2023/03/02	2	41.50	0.2	41.65	41.60	1.8	557	0.33%
2023/03/01	0	41.50	0	41.70	41.35	0	551	0.00%
2023/02/24	1	40.95	1.3	41.07	41.30	-0.3	548	-0.05%
2023/02/22	1	40.80	0.2	41.30	41.00	0.8	542	0.15%
2023/02/21	0	0.00	0.3	41.60	41.15	-0.3	542	-0.05%
2023/02/20	0	0.00	0	41.45	41.25	0	543	-0.01%
2023/02/16	1	40.75	0	0.00	40.85	1	544	0.18%
2023/02/13	2	40.70	0	0.00	40.50	2	545	0.37%
2023/02/10	10	41.30	1	41.50	41.00	9	547	1.64%
2023/02/09	3	41.63	0.5	40.87	41.55	2.5	511	0.49%
2023/02/08	0	0.00	0.5	40.40	40.25	-0.5	479	-0.10%
2023/02/07	0	0.00	0	40.65	40.20	0	473	0.00%
2023/02/06	3	40.48	0	40.75	40.10	3	466	0.64%
2023/02/03	4	40.39	0.2	40.35	40.45	3.8	457	0.83%
2023/02/02	0	0.00	0	40.00	40.15	0	447	-0.01%
2023/01/31	0	0.00	1.1	39.58	39.40	-1.1	436	-0.25%
2023/01/30	0	0.00	0.1	39.50	39.30	-0.1	431	-0.03%
2023/01/16	1	38.70	0	0.00	38.65	1	423	0.24%
2023/01/13	1	38.60	0	39.05	38.50	1	423	0.24%
2023/01/11	2	39.10	0	0.00	38.90	2	435	0.46%
2023/01/10	2	38.70	1.5	38.79	39.00	0.5	436	0.11%
2023/01/06	1	38.10	0	38.60	38.15	1	437	0.22%
2023/01/04	0	0.00	0	38.45	38.00	0	459	-0.01%
2022/12/30	1	37.80	0.3	38.15	37.80	0.8	476	0.16%
2022/12/29	1	37.40	2.3	37.88	37.70	-1.3	476	-0.27%
2022/12/28	3	37.88	1.8	38.06	37.65	1.2	479	0.24%
2022/12/26	0.2	38.30	0.4	38.30	38.20	-0.2	477	-0.05%
2022/12/23	1	37.55	0.2	37.88	37.80	0.8	481	0.16%
2022/12/22	2	37.80	0	38.50	37.85	2	481	0.41%
2022/12/20	0	0.00	0.8	37.92	37.40	-0.8	483	-0.16%
2022/12/16	0	0.00	0	39.45	38.05	0	481	0.00%
2022/12/15	0	0.00	0.1	39.31	38.80	-0.1	472	-0.01%
2022/12/14	2	38.65	0	39.55	38.65	2	473	0.42%
2022/12/13	2	38.53	0.2	38.85	38.50	1.8	476	0.38%
2022/12/12	0	0.00	0.2	39.01	38.75	-0.2	477	-0.05%
2022/12/09	0	0.00	0.1	39.35	38.50	-0.1	478	-0.02%
2022/12/08	0	0.00	0	39.45	38.65	0	493	0.00%
2022/12/07	1	38.90	0.8	39.28	38.70	0.2	494	0.03%
2022/12/05	0	0.00	1.3	40.47	40.20	-1.3	490	-0.27%
2022/12/02	1	40.40	0.2	40.85	40.50	0.8	485	0.17%
2022/12/01	1	40.55	0	0.00	40.50	1	484	0.21%
2022/11/30	2	40.18	0.1	41.11	40.15	1.9	479	0.40%
2022/11/29	0	0.00	1.1	40.43	40.20	-1.1	475	-0.24%
2022/11/28	0	0.00	0.2	39.95	39.85	-0.2	455	-0.04%
2022/11/25	1	39.30	0.3	39.50	39.15	0.7	427	0.16%
2022/11/24	0	0.00	0	39.75	39.05	0	428	0.00%
2022/11/18	0	0.00	0.2	39.65	38.95	-0.2	437	-0.05%
2022/11/17	0	0.00	0	39.60	39.45	0	438	0.00%
2022/11/16	1	39.10	2	39.10	38.95	-1	439	-0.23%
2022/11/15	2	39.40	0	0.00	39.25	2	448	0.45%
2022/11/14	0	0.00	0.1	39.30	39.00	-0.1	447	-0.02%
2022/11/11	0	0.00	0	39.30	38.80	0	446	0.00%
2022/11/08	0	0.00	3.2	38.91	38.80	-3.2	444	-0.72%
2022/11/07	1	38.60	1	38.90	38.60	0	442	0.00%
2022/11/04	4	38.58	0.3	39.19	38.65	3.7	449	0.83%
2022/11/03	1	38.55	0.1	38.85	38.90	0.9	477	0.18%
2022/11/02	0	0.00	1	38.70	38.90	-1	479	-0.21%
2022/11/01	2	38.30	0	0.00	38.40	2	482	0.41%
2022/10/31	0	0.00	0	39.95	37.85	0	506	0.00%
2022/10/28	0	0.00	0.2	37.65	37.20	-0.2	514	-0.04%
2022/10/26	1	37.50	0	37.75	37.35	1	521	0.19%
2022/10/25	0	0.00	0	37.50	37.55	0	520	0.00%
2022/10/21	0	0.00	0	37.90	37.05	0	524	0.00%
2022/10/13	1	36.45	0	0.00	36.45	1	523	0.19%
2022/10/12	2	37.90	0	0.00	37.90	2	523	0.38%
2022/10/11	1	38.50	0	0.00	38.25	1	519	0.19%
2022/10/07	0	0.00	0.2	39.80	39.65	-0.2	516	-0.04%
2022/10/06	1	39.80	0	0.00	39.60	1	518	0.19%
2022/10/05	1	39.80	0	0.00	39.55	1	527	0.19%
2022/09/30	1	39.20	0	0.00	39.40	1	546	0.18%
2022/09/28	1	39.50	0	0.00	38.50	1	595	0.17%
2022/09/20	0	0.00	1.3	42.45	42.40	-1.3	663	-0.19%
2022/09/13	1	41.50	0	0.00	41.80	1	675	0.15%
2022/09/12	2	41.45	0	0.00	41.45	2	684	0.29%
2022/09/08	0	0.00	0	41.40	41.00	0	688	0.00%
2022/09/07	0	0.00	0.4	40.08	39.90	-0.4	692	-0.06%
2022/09/06	2	40.05	0.1	40.50	39.80	1.9	692	0.27%
2022/09/05	2	40.50	0.5	40.65	40.50	1.5	692	0.22%
2022/09/02	1	40.85	0.6	41.18	40.85	0.4	697	0.06%
2022/09/01	1	40.95	0.4	41.22	40.95	0.6	700	0.08%
2022/08/30	0	0.00	0.2	41.30	41.20	-0.2	701	-0.03%
2022/08/29	0	0.00	0.3	40.95	40.75	-0.3	701	-0.04%
2022/08/26	1.2	41.67	0	0.00	41.50	1.2	700	0.17%
2022/08/25	0	0.00	0.1	41.60	41.60	-0.1	699	-0.01%
2022/08/24	1	41.15	0	0.00	41.00	1	707	0.14%
2022/08/23	1	41.60	0	0.00	41.50	1	710	0.14%
2022/08/19	0	0.00	0.4	41.92	41.80	-0.4	706	-0.06%
2022/08/17	1	41.10	0	0.00	41.05	1	710	0.14%
2022/08/16	0	0.00	0.2	41.60	41.15	-0.2	719	-0.03%
2022/08/15	0	0.00	0.1	41.95	41.70	-0.1	724	-0.01%
2022/08/10	0	0.00	1	40.80	41.40	-1	723	-0.14%
2022/08/09	0.5	39.85	0	0.00	39.95	0.5	697	0.07%
2022/08/04	1	38.95	0	0.00	39.05	1	706	0.14%
2022/08/03	0	0.00	0.2	39.35	39.05	-0.2	725	-0.03%
2022/08/01	0	0.00	0.5	40.10	39.95	-0.5	780	-0.07%
2022/07/29	0	0.00	1	40.00	40.05	-1	806	-0.12%
2022/07/27	0	0.00	0.2	39.95	39.85	-0.2	891	-0.02%
2022/07/26	0	0.00	0	39.65	39.10	0	894	0.00%
2022/07/22	0	0.00	7	39.66	39.70	-7	914	-0.77%
2022/07/20	0	0.00	1	39.70	39.10	-1	947	-0.11%
2022/07/19	2	39.15	1	39.30	39.30	1	971	0.10%
2022/07/18	1	38.40	0	0.00	38.70	1	977	0.10%
2022/07/15	1.1	37.97	0	0.00	37.80	1.1	1,014	0.11%
2022/07/14	0	0.00	6	37.81	38.20	-6	1,071	-0.56%
2022/07/13	1	37.50	2	37.25	37.55	-1	1,105	-0.09%
2022/07/12	2	36.10	0	0.00	36.10	2	1,112	0.18%
2022/07/11	3	37.13	6.1	36.85	36.95	-3.1	1,118	-0.28%
2022/07/08	9	37.56	0.2	37.56	37.40	8.8	1,132	0.78%
2022/07/07	1	36.05	1.3	36.58	36.60	-0.3	1,128	-0.03%
2022/07/06	3	38.63	0	0.00	38.60	3	1,109	0.27%
2022/07/01	15	39.07	5	38.94	38.80	10	1,108	0.90%
2022/06/30	3	41.10	1.3	40.60	40.45	1.7	1,095	0.16%
2022/06/29	1	41.70	0	0.00	41.65	1	1,087	0.09%
2022/06/27	2	42.45	0	0.00	42.50	2	1,168	0.17%
2022/06/24	0	0.00	1	42.05	42.00	-1	1,170	-0.09%
2022/06/20	0	0.00	4	41.06	40.80	-4	1,221	-0.33%
2022/06/17	2	41.55	0.2	41.95	41.65	1.8	1,221	0.15%
2022/06/16	0	0.00	17.5	42.83	42.10	-17.5	1,249	-1.40%
2022/06/15	1	42.80	0.7	42.78	42.75	0.3	1,284	0.02%
2022/06/14	2	42.43	2.3	42.49	42.40	-0.3	1,324	-0.02%
2022/06/13	1	42.70	0	0.00	42.65	1	1,365	0.07%
2022/06/09	0	0.00	1	44.05	43.95	-1	1,468	-0.07%
2022/06/08	0	0.00	0.2	44.10	44.00	-0.2	1,490	-0.01%
2022/06/02	0	0.00	1.2	43.96	43.95	-1.2	1,691	-0.07%
2022/06/01	0	0.00	0	44.20	43.95	0	1,713	0.00%
2022/05/27	10	43.40	0	0.00	43.35	10	1,775	0.56%
2022/05/24	0	0.00	2.2	43.38	42.90	-2.2	1,798	-0.12%
2022/05/20	0	0.00	0.4	43.00	42.90	-0.4	1,794	-0.02%
2022/05/19	7	42.24	2	42.10	42.30	5	1,791	0.28%
2022/05/18	10	42.98	0	0.00	42.90	10	1,785	0.56%
2022/05/16	2	42.53	0	0.00	42.30	2	1,784	0.11%
2022/05/13	0	0.00	0.2	42.60	42.30	-0.2	1,779	-0.01%
2022/05/12	4	42.14	2	42.00	41.20	2	1,785	0.11%
2022/05/11	1	42.80	2	42.60	42.50	-1	1,782	-0.06%
2022/05/10	8	43.37	0.4	43.25	43.40	7.6	1,764	0.43%
2022/05/09	17	44.16	69	43.13	43.00	-52	1,758	-2.96%
2022/05/06	16.2	45.13	0	0.00	45.20	16.2	1,721	0.94%
2022/05/05	36	45.65	0	0.00	45.75	36	1,706	2.11%
2022/05/04	6	46.27	58	47.34	45.80	-52	1,685	-3.09%
2022/05/03	0	0.00	2	47.65	47.75	-2	1,639	-0.12%
2022/04/29	0	0.00	1	47.80	47.40	-1	1,646	-0.06%
2022/04/28	0	47.55	2	47.55	47.25	-2	1,654	-0.12%
2022/04/27	10	46.94	17	47.01	46.95	-7	1,650	-0.42%
2022/04/26	0	0.00	1	48.85	48.60	-1	1,630	-0.06%
2022/04/25	1	48.20	24	49.04	48.20	-23	1,627	-1.41%
2022/04/22	1	50.00	3	50.10	49.95	-2	1,607	-0.12%
2022/04/21	21	50.73	0	0.00	50.40	21	1,612	1.30%
2022/04/20	2	50.25	6	50.28	50.40	-4	1,577	-0.25%
2022/04/19	0	0.00	74	49.02	49.65	-74	1,530	-4.83%
2022/04/15	26	48.94	1	48.85	48.80	25	1,523	1.64%
2022/04/14	1	49.05	1	49.30	48.90	0	1,554	0.00%
2022/04/12	4	47.75	1	47.85	47.85	3	1,602	0.19%
2022/04/11	2	48.05	0	0.00	47.80	2	1,626	0.12%
2022/04/07	11	48.61	1	47.90	47.90	10	1,710	0.58%
2022/04/06	30	49.02	1	49.15	49.15	29	1,868	1.55%
2022/04/01	1	49.30	0	0.00	49.35	1	1,886	0.05%
2022/03/31	3	49.78	12	49.65	49.70	-9	1,917	-0.47%
2022/03/30	2	49.75	2	49.90	50.20	0	1,983	0.00%
2022/03/29	0	49.30	0	0.00	49.05	0	1,947	0.00%
2022/03/28	20	49.00	0	0.00	49.10	20	1,958	1.02%
2022/03/24	1	49.60	1	49.25	49.50	0	1,976	0.00%
2022/03/23	5	49.45	0	0.00	49.15	5	2,025	0.25%
2022/03/22	2	49.43	0	0.00	49.50	2	2,110	0.09%
2022/03/18	1	48.40	11	49.15	48.40	-10	2,142	-0.47%
2022/03/17	2	49.55	1	49.45	49.35	1	2,134	0.05%
2022/03/16	0	0.00	1	49.45	49.50	-1	2,147	-0.05%
2022/03/15	0	49.45	11	49.23	49.00	-11	2,170	-0.51%
2022/03/14	1	49.65	0.2	49.30	49.35	0.8	2,218	0.04%
2022/03/11	1	48.50	1	48.40	48.40	0	2,244	0.00%
2022/03/09	2	47.33	30	48.27	48.30	-28	2,435	-1.15%
2022/03/07	1	46.10	1	45.60	46.00	0	2,710	0.00%
2022/03/04	4	47.26	6	47.94	47.60	-2	2,750	-0.07%
2022/02/25	2	45.53	0	0.00	45.40	2	3,005	0.07%
2022/02/24	6	46.02	7	45.80	45.50	-1	3,275	-0.03%
2022/02/22	2	46.40	0	0.00	46.40	2	3,377	0.06%
2022/02/21	0	47.50	0	0.00	47.10	0	3,374	0.00%
2022/02/17	0	47.20	0	0.00	46.85	0	3,398	0.00%
2022/02/14	3	46.50	1	46.50	46.35	2	3,413	0.06%
2022/02/11	1	46.90	0	0.00	47.50	1	3,426	0.03%
2022/02/10	1	46.95	0	0.00	47.05	1	3,416	0.03%
2022/02/08	0	46.00	0	0.00	46.20	0	3,420	0.00%
2022/02/07	1	45.65	0.1	45.30	45.60	1	3,429	0.03%
2022/01/26	0.1	45.00	0	0.00	44.80	0.1	3,474	0.00%
2022/01/21	0.2	46.75	19	46.32	45.90	-18.8	3,479	-0.54%
2022/01/20	25.2	47.20	6	47.22	47.20	19.2	3,467	0.55%
2022/01/19	1	47.45	0	0.00	46.95	1	3,469	0.03%
2022/01/17	1	46.90	5	46.69	47.15	-4	3,453	-0.12%
2022/01/14	1	46.20	1	46.10	46.35	0	3,450	0.00%
2022/01/12	0	0.00	2	47.10	46.80	-2	3,438	-0.06%
2022/01/07	0	0.00	24	47.58	47.30	-24	3,382	-0.71%
2022/01/06	0	0.00	7	48.05	48.15	-7	3,342	-0.21%
2022/01/05	1	48.80	6	49.30	48.85	-5	3,313	-0.15%
2022/01/04	1	49.80	11	49.65	49.35	-10	3,280	-0.30%
2021/12/30	13	50.81	0	0.00	50.70	13	3,209	0.41%
2021/12/29	7	50.24	22	50.71	51.00	-15	3,153	-0.48%
2021/12/28	0	0.00	3	49.40	49.35	-3	2,973	-0.10%
2021/12/27	1	49.35	3	49.57	49.55	-2	2,955	-0.07%
2021/12/24	5	49.57	7	49.54	49.35	-2	2,929	-0.07%
2021/12/20	7	48.65	0	0.00	48.50	7	2,804	0.25%
2021/12/17	20	48.96	2	48.68	48.80	18	2,782	0.65%
2021/12/16	0	0.00	6	49.38	49.85	-6	2,709	-0.22%
2021/12/15	0	0.00	0.1	48.80	48.20	-0.1	2,603	0.00%
2021/12/14	16	48.71	5	49.10	48.55	11	2,577	0.43%
2021/12/13	20	48.90	2	48.95	48.85	18	2,526	0.71%
2021/12/10	1	48.50	2	49.00	49.15	-1	2,501	-0.04%
2021/12/09	1	48.30	6	48.28	48.30	-5	2,450	-0.20%
2021/12/08	7	49.19	4	49.34	49.00	3	2,383	0.13%
2021/12/07	7	49.69	2	49.68	49.65	5	2,295	0.22%
2021/12/06	7	49.42	8	49.63	49.20	-1	2,207	-0.05%
2021/12/03	10	49.46	31	49.35	49.60	-21	2,123	-0.99%
2021/12/02	29	49.06	34	49.25	48.65	-5	1,971	-0.25%
2021/11/30	0	0.00	22	46.74	46.50	-22	1,580	-1.39%
2021/11/29	12	45.41	2	45.35	45.80	10	1,559	0.64%
2021/11/26	14	46.50	6	46.32	46.15	8	1,518	0.53%
2021/11/25	0	0.00	1.2	46.20	46.10	-1.2	1,469	-0.08%
2021/11/24	4.1	45.83	1	46.10	46.00	3.1	1,473	0.21%
2021/11/23	7	46.49	15	46.93	47.05	-8	1,332	-0.60%
2021/11/22	2	44.45	3	45.00	45.45	-1	1,066	-0.09%
2021/11/19	0.1	43.35	0	0.00	42.90	0.1	1,024	0.01%
2021/11/17	5	43.07	5	43.39	43.40	0	1,043	0.00%
2021/11/16	2	42.65	1	42.80	42.55	1	1,058	0.09%
2021/11/15	1	42.80	0	0.00	42.80	1	1,077	0.09%
2021/11/12	1	42.95	0	0.00	43.00	1	1,104	0.09%
2021/11/11	2	43.10	0	0.00	43.05	2	1,115	0.18%
2021/11/10	0	0.00	2	44.05	43.80	-2	1,119	-0.18%
2021/11/08	0	0.00	4	43.45	43.50	-4	1,120	-0.36%
2021/11/05	1	43.15	1	43.15	43.15	0	1,141	0.00%
2021/11/04	0	0.00	4	43.40	43.45	-4	1,162	-0.34%
2021/11/03	9	42.93	5	43.31	43.50	4	1,206	0.33%
2021/11/02	3	42.23	0	0.00	41.80	3	1,171	0.26%
2021/11/01	1	42.60	1	42.10	42.30	0	1,180	0.00%
2021/10/29	2	41.78	0	0.00	41.75	2	1,170	0.17%
2021/10/28	2	41.93	0	0.00	41.90	2	1,182	0.17%
2021/10/27	0	0.00	1	41.65	41.65	-1	1,194	-0.08%
2021/10/22	2	41.00	0	0.00	40.90	2	1,260	0.16%
2021/10/21	1	41.00	0	0.00	42.00	1	1,280	0.08%
2021/10/20	0	0.00	1	41.20	41.15	-1	1,296	-0.08%
2021/10/19	1	40.60	0	0.00	40.60	1	1,309	0.08%
2021/10/14	1	39.60	0	0.00	39.60	1	1,441	0.07%
2021/10/13	1	39.65	0	0.00	39.50	1	1,558	0.06%
2021/10/07	3	40.18	0	0.00	40.20	3	1,668	0.18%
2021/10/06	4	39.88	0	0.00	39.70	4	1,709	0.23%
2021/10/05	2	39.90	0	0.00	40.15	2	1,733	0.12%
2021/10/04	4	39.39	0	0.00	39.20	4	1,746	0.23%
2021/10/01	1	40.65	0	0.00	40.35	1	1,751	0.06%
2021/09/29	10	41.44	0	0.00	41.30	10	1,795	0.56%
2021/09/28	1	42.45	0	0.00	42.30	1	1,809	0.06%
2021/09/24	1	42.45	0	0.00	42.35	1	1,836	0.05%
2021/09/23	1	42.00	0	0.00	42.10	1	1,866	0.05%
2021/09/22	5	41.90	0	0.00	41.80	5	1,911	0.26%
2021/09/17	1	42.05	0	0.00	42.45	1	1,995	0.05%
2021/09/15	1	42.70	0	0.00	42.55	1	2,016	0.05%
2021/09/14	11	43.23	1	43.00	43.00	10	2,020	0.49%
2021/09/09	0	0.00	1	43.15	42.95	-1	2,057	-0.05%
2021/09/08	4	43.11	1	43.25	42.80	3	2,069	0.14%
2021/09/06	0	0.00	2	44.30	44.05	-2	2,092	-0.10%
2021/09/01	1	43.85	0	0.00	44.60	1	2,163	0.05%
2021/08/31	0	0.00	1	44.35	44.35	-1	2,153	-0.05%
2021/08/25	1	42.10	0	0.00	42.60	1	2,121	0.05%
2021/08/24	2	41.58	1	42.10	41.35	1	2,072	0.05%
2021/08/23	1.1	42.05	1	41.55	41.75	0.1	2,096	0.00%
2021/08/20	1	43.30	5	43.25	43.40	-4	2,107	-0.19%
2021/08/19	3	43.62	6	43.44	43.15	-3	2,115	-0.14%
2021/08/18	6	43.69	0	0.00	44.00	6	2,101	0.29%
2021/08/17	0	0.00	5	44.20	43.90	-5	2,087	-0.24%
2021/08/16	3	43.95	0	0.00	44.05	3	2,086	0.14%
2021/08/13	8	45.05	1	44.90	44.90	7	2,080	0.34%
2021/08/12	1	45.55	0	0.00	45.55	1	2,083	0.05%
2021/08/11	23	45.65	2	45.83	45.80	21	2,099	1.00%
2021/08/10	3	46.92	0	0.00	46.75	3	2,098	0.14%
2021/08/09	1	47.65	0	0.00	47.95	1	2,127	0.05%
2021/08/06	2	47.60	0	0.00	47.30	2	2,126	0.09%
2021/08/04	2	47.35	0	0.00	47.50	2	2,263	0.09%
2021/08/03	2	47.20	2	47.35	47.20	0	2,321	0.00%
2021/08/02	1	47.40	0	0.00	47.50	1	2,448	0.04%
2021/07/30	1	47.15	1	47.00	47.00	0	2,500	0.00%
2021/07/29	7	46.59	0	0.00	46.65	7	2,511	0.28%
2021/07/28	12	46.28	0	0.00	46.50	12	2,525	0.48%
2021/07/27	5	47.26	9	47.01	46.90	-4	2,579	-0.16%
2021/07/26	5	47.75	0	0.00	47.70	5	2,606	0.19%
2021/07/23	26	47.42	1	47.35	47.30	25	2,650	0.94%
2021/07/22	9	47.38	0	0.00	47.30	9	2,730	0.33%
2021/07/19	1	47.50	2	49.00	48.10	-1	2,857	-0.03%
2021/07/16	2	47.95	7	47.63	48.00	-5	2,843	-0.18%
2021/07/15	1	46.55	0	0.00	46.75	1	2,853	0.04%
2021/07/12	1	46.25	1	46.30	46.45	0	2,936	0.00%
2021/07/07	2	46.38	0	0.00	46.10	2	3,009	0.07%
2021/07/06	1	45.80	2	45.90	45.80	-1	3,018	-0.03%
2021/07/05	2	46.00	0	0.00	45.90	2	3,086	0.06%
2021/07/01	1	45.15	0	0.00	44.95	1	3,180	0.03%
2021/06/29	0	0.00	1	45.60	45.10	-1	3,161	-0.03%
2021/06/28	3	45.08	16	45.26	45.90	-13	3,144	-0.41%
2021/06/18	10	43.90	2	44.00	43.70	8	3,156	0.25%
2021/06/17	1	43.70	0	0.00	44.15	1	3,163	0.03%
2021/06/16	2	43.68	0	0.00	43.35	2	3,179	0.06%
2021/06/15	2	43.88	0	0.00	44.00	2	3,204	0.06%
2021/06/11	6	44.32	3	44.52	44.50	3	3,218	0.09%
2021/06/10	0	0.00	6	43.71	44.45	-6	3,320	-0.18%
2021/06/07	1	41.70	0	0.00	42.10	1	3,453	0.03%
2021/06/04	1	42.35	1	42.50	42.40	0	3,539	0.00%
2021/06/03	1	42.60	0	0.00	42.80	1	3,562	0.03%
2021/06/02	1	42.55	0	0.00	42.55	1	3,572	0.03%
2021/05/31	2	42.70	2	42.65	42.65	0	3,606	0.00%
2021/05/28	0	0.00	2.9	42.93	42.75	-2.9	3,607	-0.08%
2021/05/25	1	42.25	2	42.38	42.25	-1	3,663	-0.03%
2021/05/24	1	41.50	0	0.00	41.55	1	3,690	0.03%
2021/05/21	1	41.40	1	41.75	41.40	0	3,762	0.00%
2021/05/19	0	0.00	1	40.30	41.50	-1	3,820	-0.03%
2021/05/18	3	40.70	2	40.18	40.70	1	3,833	0.03%
2021/05/17	4	39.21	10	39.30	38.40	-6	3,824	-0.16%
2021/05/14	3	41.32	2	42.78	41.40	1	3,785	0.03%
2021/05/13	6	41.59	2	41.63	41.70	4	3,741	0.11%
2021/05/12	5	43.39	3	45.07	43.05	2	3,675	0.05%
2021/05/11	3	47.07	2	47.70	46.65	1	3,625	0.03%
2021/05/10	6	49.45	3	50.10	49.05	3	3,578	0.08%
2021/05/07	3	48.95	0	0.00	49.00	3	3,456	0.09%
2021/05/06	1	45.80	0	0.00	46.20	1	3,403	0.03%
2021/05/04	5	46.86	1	46.80	47.00	4	3,393	0.12%
2021/05/03	2	49.80	0	0.00	49.40	2	3,329	0.06%
2021/04/29	1	51.60	1	52.90	51.20	0	3,286	0.00%
2021/04/28	0	0.00	7	51.90	52.40	-7	3,255	-0.21%
2021/04/26	0	0.00	2	51.00	51.20	-2	3,112	-0.06%
2021/04/23	0	0.00	1	49.30	49.50	-1	3,069	-0.03%
2021/04/22	2	51.35	2	50.68	49.00	0	3,058	0.00%
2021/04/21	2	50.65	7	51.24	51.00	-5	3,010	-0.17%
2021/04/20	3	50.50	7	50.22	50.50	-4	2,962	-0.14%
2021/04/19	0	0.00	1	49.25	49.15	-1	2,948	-0.03%
2021/04/16	0	48.10	0	0.00	48.25	0	2,934	0.00%
2021/04/15	0	0.00	1	47.30	47.40	-1	2,928	-0.03%
2021/04/14	6	46.76	2	46.40	47.30	4	2,945	0.14%
2021/04/13	3	48.18	0	0.00	48.00	3	2,958	0.10%
2021/04/12	1	48.50	15	48.50	48.70	-14	2,932	-0.48%
2021/04/09	4	47.99	0	0.00	48.00	4	2,896	0.14%
2021/04/08	1	47.95	1	47.75	49.20	0	2,818	0.00%
2021/04/07	1	47.60	2	47.30	47.30	-1	2,724	-0.04%
2021/04/06	1	47.50	1	47.30	47.40	0	2,722	0.00%
2021/04/01	15	47.37	0	0.00	47.40	15	2,711	0.55%
2021/03/31	1	47.40	2	47.43	47.40	-1	2,711	-0.04%
2021/03/30	1	47.35	0	0.00	47.65	1	2,710	0.04%
2021/03/29	4	47.10	0	0.00	47.55	4	2,695	0.15%
2021/03/26	0	0.00	2	46.35	46.40	-2	2,670	-0.07%
2021/03/25	1	46.40	0	0.00	46.05	1	2,686	0.04%
2021/03/24	1	46.25	1	46.40	46.70	0	2,687	0.00%
2021/03/23	3	46.77	2	46.75	46.30	1	2,685	0.04%
2021/03/22	2	47.03	2	46.98	47.00	0	2,676	0.00%
2021/03/19	1	46.90	1	46.80	47.05	0	2,686	0.00%
2021/03/18	1	47.85	1	47.50	47.45	0	2,684	0.00%
2021/03/17	0	0.00	1	47.55	47.45	-1	2,696	-0.04%
2021/03/16	3	47.75	17	47.53	47.55	-14	2,723	-0.51%
2021/03/15	1	46.00	0	0.00	46.10	1	2,615	0.04%
2021/03/12	0	0.00	5.2	45.81	46.05	-5.2	2,647	-0.20%
2021/03/11	1	46.50	2	46.58	46.65	-1	2,776	-0.04%
2021/03/10	0.2	46.70	2	46.68	47.40	-1.8	2,775	-0.07%
2021/03/09	6	45.74	5	45.32	45.75	1	2,732	0.04%
2021/03/08	4	45.95	0	0.00	45.40	4	2,724	0.15%
2021/03/05	0	0.00	2	44.70	45.05	-2	2,746	-0.07%
2021/03/04	2	46.10	0	0.00	45.35	2	2,773	0.07%
2021/03/03	2	45.15	3	44.88	45.70	-1	2,737	-0.04%
2021/03/02	1	45.00	7	45.31	45.30	-6	2,723	-0.22%
2021/02/26	6	45.20	7	44.56	45.25	-1	2,714	-0.04%
2021/02/25	8	45.09	6	45.10	45.05	2	2,762	0.07%
2021/02/24	0	0.00	1	45.15	44.55	-1	2,748	-0.04%
2021/02/23	6	44.32	6	44.68	44.90	0	2,747	0.00%
2021/02/22	2	43.80	8	43.99	44.15	-6	2,748	-0.22%
2021/02/19	4	43.39	1	43.00	43.55	3	2,722	0.11%
2021/02/18	0	0.00	1	42.65	42.60	-1	2,709	-0.04%
2021/02/17	2	42.40	0	0.00	42.20	2	2,696	0.07%
2021/02/05	4	41.83	0	0.00	41.95	4	2,731	0.15%
2021/02/02	1	41.05	0	0.00	41.00	1	2,880	0.03%
2021/02/01	1	40.00	0	0.00	40.55	1	2,985	0.03%
2021/01/29	1	41.00	0	0.00	41.00	1	3,053	0.03%
2021/01/25	2	41.97	0	0.00	42.00	2	3,093	0.07%
2021/01/21	0	0.00	19	41.10	41.15	-19	3,093	-0.61%
2021/01/20	1	41.40	3	41.15	41.05	-2	3,085	-0.06%
2021/01/19	3	43.07	1	43.10	43.05	2	3,055	0.07%
2021/01/18	2	43.03	2	42.98	43.05	0	3,073	0.00%
2021/01/15	0	0.00	2	43.85	44.10	-2	3,052	-0.07%
2021/01/14	0	0.00	2	45.10	44.95	-2	3,040	-0.07%
2021/01/12	20	44.95	3	45.35	44.25	17	2,974	0.57%
2021/01/11	1	44.45	4	44.20	44.80	-3	2,933	-0.10%
2021/01/08	3	43.65	3	44.12	43.75	0	2,910	0.00%
2021/01/07	2	43.75	4	43.71	44.05	-2	2,898	-0.07%
2021/01/06	1	43.55	1	44.80	43.55	0	2,879	0.00%
2021/01/05	2	44.30	2	44.00	44.55	0	2,817	0.00%
2020/12/31	1	43.30	1	43.40	43.35	0	2,778	0.00%
2020/12/30	3	43.17	0	0.00	43.20	3	2,770	0.11%
2020/12/28	1	43.05	1	43.10	43.40	0	2,749	0.00%
2020/12/25	2	42.90	0	0.00	43.00	2	2,737	0.07%
2020/12/24	0	0.00	1	43.50	43.15	-1	2,735	-0.04%
2020/12/18	5	42.91	0	0.00	42.30	5	2,735	0.18%
2020/12/17	1	42.85	0	0.00	42.85	1	2,738	0.04%
2020/12/16	0	0.00	2	43.50	43.35	-2	2,738	-0.07%
2020/12/15	3	43.17	0	0.00	43.15	3	2,734	0.11%
2020/12/14	2	44.60	0	0.00	44.70	2	2,708	0.07%
2020/12/11	2	43.78	2	44.25	43.75	0	2,696	0.00%
2020/12/10	3	45.00	4	44.83	44.70	-1	2,658	-0.04%
2020/12/09	2	46.85	0	0.00	46.00	2	2,599	0.08%
2020/12/08	1	46.60	0	0.00	45.75	1	2,577	0.04%
2020/12/07	14	47.26	13	47.37	46.70	1	2,543	0.04%
2020/12/04	0	0.00	11	44.38	45.40	-11	2,382	-0.46%
2020/12/03	0	0.00	2	43.90	43.85	-2	2,345	-0.09%
2020/12/02	0	0.00	1	44.00	43.60	-1	2,418	-0.04%
2020/12/01	1	43.55	2	43.83	43.80	-1	2,532	-0.04%
2020/11/30	2	43.10	2	43.08	43.35	0	2,690	0.00%
2020/11/27	2	42.53	0	0.00	42.50	2	2,664	0.08%
2020/11/26	1	42.40	0	0.00	42.40	1	2,714	0.04%
2020/11/24	0	0.00	2	44.25	43.40	-2	2,814	-0.07%
2020/11/23	0	42.50	1	42.90	42.90	-1	2,741	-0.04%
2020/11/20	1	42.50	0	0.00	42.50	1	2,711	0.04%
2020/11/19	0	0.00	12	42.38	42.50	-12	2,680	-0.45%
2020/11/18	0	0.00	2	42.33	41.95	-2	2,605	-0.08%
2020/11/17	0	0.00	2	42.00	42.00	-2	2,598	-0.08%
2020/11/16	0	0.00	1	41.95	41.75	-1	2,666	-0.04%
2020/11/13	6	41.83	12	41.85	41.75	-6	2,744	-0.22%
2020/11/12	2	42.23	8	41.65	41.45	-6	2,788	-0.22%
2020/11/11	2	42.48	6	42.24	42.25	-4	2,796	-0.14%
2020/11/10	2	42.20	5	42.40	42.00	-3	2,788	-0.11%
2020/11/09	23	42.92	2	41.70	41.70	21	2,744	0.77%
2020/11/06	2	41.83	31	41.60	41.85	-29	2,629	-1.10%
2020/11/05	1	40.75	0	0.00	40.75	1	2,578	0.04%
2020/11/04	1	40.75	1	40.45	40.55	0	2,605	0.00%
2020/11/03	5	40.69	5	40.62	40.50	0	2,676	0.00%
2020/11/02	2	39.55	0	0.00	39.75	2	2,768	0.07%
2020/10/30	2	40.43	4	40.04	39.55	-2	2,871	-0.07%
2020/10/28	0	0.00	1	40.00	39.95	-1	2,879	-0.03%
2020/10/27	8	40.42	5	40.47	40.30	3	2,864	0.10%
2020/10/26	2	40.10	11	40.12	40.15	-9	2,841	-0.32%
2020/10/23	1	39.00	0	0.00	39.45	1	2,813	0.04%
2020/10/20	1	39.20	0	0.00	39.35	1	2,899	0.03%
2020/10/19	1	39.55	1	39.40	39.30	0	2,917	0.00%
2020/10/08	0	0.00	8	38.45	38.30	-8	3,084	-0.26%
2020/09/29	0	0.00	1	37.80	37.50	-1	3,416	-0.03%
2020/09/25	1	37.00	1	37.40	37.05	0	3,597	0.00%
2020/09/24	0	0.00	1	38.10	37.75	-1	3,600	-0.03%
2020/09/23	0	0.00	4	38.83	38.70	-4	3,607	-0.11%
2020/09/22	2	38.75	0	0.00	39.00	2	3,622	0.06%
2020/09/21	1	39.25	0	0.00	39.25	1	3,616	0.03%
2020/09/18	2	39.95	7	40.20	39.95	-5	3,611	-0.14%
2020/09/16	1	39.65	0	0.00	39.60	1	3,610	0.03%
2020/09/15	1	39.85	0	0.00	39.80	1	3,606	0.03%
2020/09/14	0	0.00	2	39.90	39.80	-2	3,626	-0.06%
2020/09/11	0	0.00	3	39.87	39.15	-3	3,630	-0.08%
2020/09/10	3	40.37	2.6	40.49	40.15	0.4	3,598	0.01%
2020/09/09	2	40.33	0	0.00	40.35	2	3,577	0.06%
2020/09/08	4	40.68	11	40.57	40.20	-7	3,557	-0.20%
2020/09/07	12	42.09	10	41.54	41.60	2	3,515	0.06%
2020/09/04	6	41.42	0	0.00	42.70	6	3,435	0.17%
2020/09/03	4	42.00	17	41.91	41.90	-13	3,382	-0.38%
2020/09/02	8	40.01	1	40.05	40.05	7	3,205	0.22%
2020/09/01	2	40.00	1	40.15	40.30	1	3,240	0.03%
2020/08/31	30	40.43	2	40.33	40.45	28	3,253	0.86%
2020/08/26	2	38.40	0	0.00	38.60	2	3,150	0.06%
2020/08/21	1	38.05	0	0.00	38.15	1	3,150	0.03%
2020/08/20	2	38.40	33	38.53	37.30	-31	3,144	-0.99%
2020/08/19	1	40.20	3	40.10	39.55	-2	3,058	-0.07%
2020/08/18	0	0.00	21	40.00	40.10	-21	2,961	-0.71%
2020/08/17	0	0.00	2	39.40	39.35	-2	2,871	-0.07%
2020/08/13	1	39.15	2	39.15	39.25	-1	2,801	-0.04%
2020/08/12	8	38.89	0	0.00	38.85	8	2,743	0.29%
2020/08/11	3	38.85	1	38.90	39.15	2	2,715	0.07%
2020/08/10	7	39.26	3	39.20	38.90	4	2,686	0.15%
2020/08/07	2	38.98	6	39.18	39.25	-4	2,659	-0.15%
2020/08/06	41	38.91	7	38.52	38.70	34	2,595	1.31%
2020/08/05	4	37.76	40	37.54	38.15	-36	2,456	-1.47%
2020/08/04	2	36.50	0	0.00	36.50	2	2,386	0.08%
2020/07/31	1	35.60	2	35.68	35.80	-1	2,378	-0.04%
2020/07/30	21	35.30	1	34.95	35.30	20	2,384	0.84%
2020/07/28	3	34.78	25	34.99	34.25	-22	2,427	-0.91%
2020/07/27	14	36.08	0	0.00	35.90	14	2,417	0.58%
2020/07/24	2	36.83	0	0.00	36.65	2	2,409	0.08%
2020/07/23	5	37.63	0	0.00	37.40	5	2,412	0.21%
2020/07/22	4	37.56	0	0.00	37.60	4	2,412	0.17%
2020/07/21	0	0.00	7	37.53	37.50	-7	2,410	-0.29%
2020/07/17	1	37.85	4	37.63	37.65	-3	2,426	-0.12%
2020/07/16	7	38.63	2	39.05	38.00	5	2,412	0.21%
2020/07/15	17	37.57	9	37.48	37.30	8	2,293	0.35%
2020/07/14	17	37.97	0	0.00	37.65	17	2,279	0.75%
2020/07/13	1	37.75	0	0.00	38.30	1	2,248	0.04%
2020/07/10	2	37.45	0	0.00	37.35	2	2,257	0.09%
2020/07/09	4	38.46	3	38.65	38.00	1	2,233	0.04%
2020/07/08	4	40.24	0	0.00	40.20	4	2,138	0.19%
2020/07/07	0	0.00	7	40.14	40.10	-7	2,056	-0.34%
2020/07/06	5	40.14	20	40.40	40.35	-15	2,010	-0.75%
2020/07/02	0	0.00	2	38.95	38.95	-2	1,972	-0.10%
2020/07/01	4	38.23	0	0.00	38.20	4	1,942	0.21%
2020/06/19	0	0.00	7	38.05	37.70	-7	1,968	-0.36%
2020/06/17	1	37.40	0	0.00	37.40	1	1,955	0.05%
2020/06/11	10	38.20	0	0.00	38.20	10	2,092	0.48%
2020/06/10	10	38.85	3	38.92	38.85	7	2,073	0.34%
2020/06/08	2	38.93	0	0.00	38.65	2	2,085	0.10%
2020/06/05	8	38.69	1	38.25	38.80	7	2,038	0.34%
2020/05/29	0	0.00	2	36.00	35.90	-2	1,944	-0.10%
2020/05/28	11	36.13	0	0.00	36.15	11	1,946	0.56%
2020/05/27	1	36.15	0	0.00	36.15	1	1,940	0.05%
2020/05/26	1	36.30	0	0.00	36.25	1	1,944	0.05%
2020/05/25	0	0.00	1	35.75	36.10	-1	1,953	-0.05%
2020/05/22	10	36.30	0	0.00	36.15	10	1,975	0.51%
2020/05/19	1	36.10	0	0.00	36.20	1	1,974	0.05%
2020/05/14	15	36.48	0	0.00	36.20	15	1,997	0.75%
2020/05/12	0	0.00	5	37.20	37.15	-5	1,965	-0.25%
2020/05/11	2	37.20	0	0.00	37.25	2	1,964	0.10%
2020/05/08	2	38.15	3	37.90	38.00	-1	1,929	-0.05%
2020/05/05	1	37.45	1	36.95	37.50	0	1,920	0.00%
2020/04/28	1	36.50	3	36.97	36.90	-2	1,899	-0.11%
2020/04/27	0	0.00	1	36.10	36.15	-1	1,898	-0.05%
2020/04/22	2	34.65	2	34.80	35.40	0	1,892	0.00%
2020/04/17	2	35.00	51	35.54	35.10	-49	1,892	-2.59%
2020/04/16	0	0.00	3	35.10	35.25	-3	1,874	-0.16%
2020/04/15	28	35.27	0	0.00	35.20	28	1,867	1.50%
2020/04/14	1	34.25	0	0.00	34.35	1	1,828	0.05%
2020/04/13	0	0.00	5	33.90	33.65	-5	1,898	-0.26%
2020/04/10	1	34.05	0	0.00	34.10	1	1,941	0.05%
2020/04/09	8	34.05	1	33.95	33.90	7	2,067	0.34%
2020/04/08	1	33.65	0	0.00	33.50	1	2,052	0.05%
2020/04/07	19	31.33	0	0.00	31.80	19	2,036	0.93%
2020/04/06	3	30.40	0	0.00	30.50	3	2,106	0.14%
2020/03/27	1	29.60	0	0.00	29.55	1	2,127	0.05%
2020/03/26	2	29.40	5	29.60	29.80	-3	2,147	-0.14%
2020/03/25	1	29.85	0	0.00	29.60	1	2,303	0.04%
2020/03/19	5	27.27	0	0.00	25.90	5	2,334	0.21%
2020/03/18	6	29.02	0	0.00	28.60	6	2,311	0.26%
2020/03/17	0	0.00	3	28.90	28.65	-3	2,324	-0.13%
2020/03/16	2	28.80	5	29.45	28.50	-3	2,293	-0.13%
2020/03/12	6	32.03	0	0.00	31.60	6	2,293	0.26%
2020/03/11	4	35.20	0	0.00	35.00	4	2,325	0.17%
2020/03/10	3	35.15	12	35.03	35.55	-9	2,327	-0.39%
2020/03/02	0	0.00	2	37.33	37.40	-2	2,369	-0.08%
2020/02/26	1	38.85	0	0.00	38.70	1	2,367	0.04%
2020/02/25	1	39.15	5	39.38	39.40	-4	2,350	-0.17%
2020/02/24	1	38.70	0	0.00	38.70	1	2,328	0.04%
2020/02/17	0	0.00	1	38.60	38.70	-1	2,289	-0.04%
2020/02/14	1	38.75	0	0.00	38.70	1	2,292	0.04%
2020/02/13	3	38.57	0	0.00	38.25	3	2,292	0.13%
2020/02/12	5	38.45	0	0.00	38.35	5	2,313	0.22%
2020/02/10	2	36.90	0	0.00	37.00	2	2,313	0.09%
2020/02/05	1	38.70	0	0.00	38.00	1	2,314	0.04%
2020/02/04	1	38.70	0	0.00	38.70	1	2,318	0.04%
2020/01/16	4	43.45	3	42.95	42.80	1	2,304	0.04%
2020/01/13	0	0.00	2	42.58	42.35	-2	2,339	-0.09%
2020/01/10	1	42.75	3	43.00	42.80	-2	2,357	-0.08%
2020/01/09	0	0.00	1	43.30	43.00	-1	2,356	-0.04%
2020/01/07	21	44.10	12	43.13	43.15	9	2,344	0.38%
2020/01/06	0	0.00	2	43.70	44.00	-2	2,279	-0.09%
2020/01/03	10	44.73	1	45.30	44.30	9	2,241	0.40%
2020/01/02	0	0.00	1	44.20	44.05	-1	2,112	-0.05%
2019/12/31	1	43.85	1	43.90	44.05	0	2,082	0.00%
2019/12/30	5	44.22	1	44.65	44.65	4	2,044	0.20%
2019/12/27	0	0.00	4	43.15	42.95	-4	1,944	-0.21%
2019/12/26	2	43.10	2	43.15	42.75	0	1,943	0.00%
2019/12/24	2	42.70	1	42.70	42.90	1	2,020	0.05%
2019/12/23	0	0.00	32	42.40	42.15	-32	2,006	-1.59%
2019/12/20	4	44.55	2	44.35	43.35	2	1,974	0.10%
2019/12/19	1	43.85	1	43.60	43.95	0	1,810	0.00%
2019/12/18	1	43.30	0	0.00	43.85	1	1,777	0.06%
2019/12/17	0	0.00	1	43.35	43.15	-1	1,746	-0.06%
2019/12/13	2	42.70	2	42.78	42.50	0	1,681	0.00%
2019/12/12	0	0.00	10	42.30	42.30	-10	1,649	-0.61%
2019/12/11	0	0.00	1	42.25	42.30	-1	1,612	-0.06%
2019/12/09	0	0.00	11	42.13	41.70	-11	1,550	-0.71%
2019/12/06	0	0.00	1	41.25	41.65	-1	1,494	-0.07%
2019/12/05	0	0.00	3	40.43	40.25	-3	1,436	-0.21%
2019/12/04	12	40.66	3	40.60	40.40	9	1,471	0.61%
2019/12/03	7	40.28	0.8	40.15	40.15	6.2	1,441	0.43%
2019/11/28	0	0.00	2	40.00	39.80	-2	1,418	-0.14%
2019/11/27	0	0.00	1	39.90	39.95	-1	1,472	-0.07%
2019/11/26	10	39.83	15	39.79	39.85	-5	1,468	-0.34%
2019/11/22	1	38.85	1	38.80	38.75	0	1,449	0.00%
2019/11/21	8	38.69	0	0.00	38.80	8	1,460	0.55%
2019/11/18	6	39.00	0	0.00	38.95	6	1,476	0.41%
2019/11/15	1	38.90	0	0.00	38.85	1	1,482	0.07%
2019/11/13	0	0.00	3	39.50	39.30	-3	1,499	-0.20%
2019/11/12	1	38.75	2	39.00	38.95	-1	1,504	-0.07%
2019/11/11	3	38.70	0	0.00	38.60	3	1,525	0.20%
2019/11/08	3	39.60	0	0.00	39.60	3	1,507	0.20%
2019/11/07	1	39.50	0	0.00	39.50	1	1,522	0.07%
2019/11/06	1	39.60	0	0.00	39.55	1	1,513	0.07%
2019/11/04	0	0.00	4	40.13	40.10	-4	1,518	-0.26%
2019/11/01	2	40.28	0	0.00	40.10	2	1,513	0.13%
2019/10/30	0	0.00	6	40.10	40.15	-6	1,471	-0.41%
2019/10/29	0	0.00	5	40.03	40.00	-5	1,458	-0.34%
2019/10/24	0	0.00	1	41.65	41.60	-1	1,460	-0.07%
2019/10/23	0	0.00	1	40.90	41.00	-1	1,439	-0.07%
2019/10/22	0	0.00	6	41.51	41.35	-6	1,441	-0.42%
2019/10/21	6	41.36	2	41.08	41.35	4	1,426	0.28%
2019/10/18	1	40.30	0	0.00	40.35	1	1,372	0.07%
2019/10/15	0	0.00	2	40.40	39.95	-2	1,370	-0.15%
2019/10/14	1	39.70	4	40.05	40.10	-3	1,363	-0.22%
2019/10/09	1	39.65	0	0.00	39.10	1	1,358	0.07%
2019/10/08	2	40.15	1	40.45	40.10	1	1,355	0.07%
2019/10/04	1	39.85	0	0.00	39.80	1	1,377	0.07%
2019/10/03	0	0.00	2	40.03	40.05	-2	1,509	-0.13%
2019/10/02	6	40.52	1	40.55	40.50	5	1,608	0.31%
2019/10/01	14	40.37	11	40.34	40.90	3	1,644	0.18%
2019/09/27	1	39.50	0	0.00	39.40	1	1,621	0.06%
2019/09/25	2	38.95	8	38.90	38.80	-6	1,637	-0.37%
2019/09/24	2	39.60	1	39.95	39.35	1	1,663	0.06%
2019/09/20	1	39.55	2	39.53	39.45	-1	1,681	-0.06%
2019/09/19	16	39.51	1	39.65	39.50	15	1,698	0.88%
2019/09/18	2	39.48	0	0.00	39.50	2	1,726	0.12%
2019/09/17	1	39.90	1	40.00	39.45	0	1,739	0.00%
2019/09/16	0	0.00	12	39.19	39.15	-12	1,746	-0.69%
2019/09/12	0	0.00	3	39.85	39.55	-3	1,802	-0.17%
2019/09/11	1	39.65	0	0.00	39.65	1	1,838	0.05%
2019/09/06	2	40.83	0	0.00	40.60	2	1,926	0.10%
2019/09/05	0	0.00	1	42.15	42.05	-1	1,903	-0.05%
2019/09/04	0	0.00	5	41.87	41.85	-5	1,947	-0.26%
2019/09/03	3	41.82	0	0.00	41.65	3	1,960	0.15%
2019/08/30	1	41.80	7	41.57	41.40	-6	1,962	-0.31%
2019/08/29	2	40.28	0	0.00	40.25	2	1,913	0.10%
2019/08/28	0	0.00	2	40.58	40.50	-2	1,918	-0.10%
2019/08/27	0	0.00	3	40.90	40.25	-3	1,922	-0.16%
2019/08/23	0	0.00	5	41.61	41.70	-5	1,925	-0.26%
2019/08/20	0	0.00	3	41.50	41.30	-3	1,959	-0.15%
2019/08/16	1	40.85	0	0.00	41.00	1	1,981	0.05%
2019/08/15	3	40.23	1	40.55	40.30	2	1,971	0.10%
2019/08/14	0	0.00	6	41.03	40.85	-6	1,973	-0.30%
2019/08/13	1	39.80	0	0.00	40.35	1	1,957	0.05%
2019/08/08	0	0.00	40	39.04	38.85	-40	1,975	-2.02%
2019/08/06	10	38.21	0	0.00	39.45	10	1,996	0.50%
2019/08/05	0	0.00	4	39.80	39.55	-4	2,017	-0.20%
2019/08/02	1	40.20	1	40.20	40.25	0	2,051	0.00%
2019/07/31	1	41.75	2	41.70	41.75	-1	2,083	-0.05%
2019/07/30	0	0.00	4	42.85	41.70	-4	2,092	-0.19%
2019/07/29	1	42.25	1	42.40	42.25	0	2,081	0.00%
2019/07/26	0	0.00	4	42.16	42.25	-4	2,089	-0.19%
2019/07/25	5	41.80	1	41.80	42.00	4	2,094	0.19%
2019/07/24	1	41.55	8	42.14	41.55	-7	2,117	-0.33%
2019/07/23	1	41.70	0	0.00	41.70	1	2,189	0.05%
2019/07/22	2	41.18	3	41.15	41.10	-1	2,223	-0.04%
2019/07/19	5	41.12	2	41.35	41.00	3	2,238	0.13%
2019/07/18	5	41.07	0	0.00	40.95	5	2,274	0.22%
2019/07/16	1	42.20	3	42.18	42.25	-2	2,368	-0.08%
2019/07/15	5	41.81	1	41.50	41.75	4	2,528	0.16%
2019/07/12	0	0.00	1	41.95	41.85	-1	2,943	-0.03%
2019/07/11	0	0.00	2	42.28	42.05	-2	3,046	-0.07%
2019/07/09	7	42.19	0	0.00	41.80	7	3,143	0.22%
2019/07/08	2	46.43	0	0.00	46.50	2	3,069	0.07%
2019/07/05	2	46.05	1	46.00	46.00	1	3,050	0.03%
2019/07/04	1	46.40	3	46.15	46.05	-2	3,035	-0.07%
2019/07/03	1	45.00	1	45.25	44.95	0	3,051	0.00%
2019/07/01	2	45.10	5	44.95	45.15	-3	3,094	-0.10%
2019/06/28	1	44.30	0	0.00	44.30	1	3,121	0.03%
2019/06/27	4	44.60	0	0.00	44.30	4	3,215	0.12%
2019/06/25	3	45.17	2	44.10	44.20	1	3,672	0.03%
2019/06/24	2	44.15	0	0.00	44.80	2	3,698	0.05%
2019/06/21	2	44.75	2	44.30	44.20	0	3,702	0.00%
2019/06/20	2	44.80	2	44.60	44.60	0	3,710	0.00%
2019/06/19	5	43.79	2	44.10	43.90	3	3,704	0.08%
2019/06/17	0	0.00	3	43.05	44.20	-3	3,652	-0.08%
2019/06/13	2	42.35	0	0.00	42.30	2	3,633	0.06%
2019/06/12	6	44.16	0	0.00	43.40	6	3,652	0.16%
2019/06/11	2	42.88	1	43.10	42.95	1	3,656	0.03%
2019/06/10	1	42.50	0	0.00	42.60	1	3,723	0.03%
2019/06/06	1	42.20	2	42.00	41.75	-1	3,746	-0.03%
2019/06/05	1	42.95	0	0.00	42.20	1	3,763	0.03%
2019/06/04	0	0.00	2	42.75	42.75	-2	3,818	-0.05%
2019/06/03	0	0.00	10	43.00	42.80	-10	3,876	-0.26%
2019/05/30	10	42.50	2	42.70	42.90	8	4,058	0.20%
2019/05/29	3	42.13	0	0.00	42.00	3	4,130	0.07%
2019/05/28	0	0.00	2	42.30	42.65	-2	4,211	-0.05%
2019/05/27	0	0.00	1	41.95	41.80	-1	4,296	-0.02%
2019/05/24	2	41.85	15	41.87	41.75	-13	4,340	-0.30%
2019/05/23	1	42.05	2	42.55	41.80	-1	4,391	-0.02%
2019/05/22	2	43.05	3	43.33	42.80	-1	4,480	-0.02%
2019/05/21	1	43.00	0	0.00	43.00	1	4,643	0.02%
2019/05/20	0	0.00	2	42.50	42.20	-2	4,785	-0.04%
2019/05/17	1	43.10	0	0.00	43.00	1	4,825	0.02%
2019/05/16	1	45.00	0	0.00	43.80	1	4,877	0.02%
2019/05/14	6	43.68	5	43.96	44.50	1	5,093	0.02%
2019/05/13	8	45.03	0	0.00	44.30	8	5,210	0.15%
2019/05/10	1	45.80	4	46.45	46.40	-3	5,309	-0.06%
2019/05/09	2	46.43	0	0.00	46.30	2	5,301	0.04%
2019/05/08	15	47.04	4	47.08	47.15	11	5,339	0.21%
2019/05/07	2	46.95	0	0.00	46.80	2	5,398	0.04%
2019/05/06	10	47.06	1	46.70	46.65	9	5,445	0.17%
2019/05/03	7	48.11	3	47.92	48.00	4	5,453	0.07%
2019/05/02	1	47.90	2	47.98	48.05	-1	5,454	-0.02%
2019/04/30	5	47.12	2	46.50	47.60	3	5,452	0.06%
2019/04/29	6	48.94	6	48.18	47.00	0	5,443	0.00%
2019/04/26	9	49.59	26	49.60	49.35	-17	5,378	-0.32%
2019/04/25	16	50.29	12	50.40	50.40	4	5,380	0.07%
2019/04/24	20	50.65	1	50.40	50.40	19	5,410	0.35%
2019/04/23	1	51.00	1	51.00	51.00	0	5,414	0.00%
2019/04/22	7	51.23	1	50.40	50.40	6	5,390	0.11%
2019/04/19	10	51.69	2	52.60	51.50	8	5,344	0.15%
2019/04/18	25	53.67	45	53.00	51.90	-20	5,217	-0.38%
2019/04/17	5	51.80	28	51.94	52.10	-23	4,912	-0.47%
2019/04/16	20	50.53	3	50.97	51.20	17	4,821	0.35%
2019/04/15	7	51.39	2	52.05	50.80	5	4,788	0.10%
2019/04/12	7	51.13	28	50.90	51.20	-21	4,768	-0.44%
2019/04/11	11	50.86	11	51.65	50.50	0	4,731	0.00%
2019/04/10	1	50.40	0	0.00	50.80	1	4,659	0.02%
2019/04/09	2	50.60	3	50.67	50.40	-1	4,635	-0.02%
2019/04/08	0	0.00	1	50.10	49.60	-1	4,577	-0.02%
2019/04/03	2	49.18	2	49.58	49.90	0	4,572	0.00%
2019/04/02	16	49.21	10	49.20	49.20	6	4,554	0.13%
2019/04/01	19	49.97	23	49.95	49.55	-4	4,514	-0.09%
2019/03/29	20	51.51	39	51.48	51.00	-19	4,422	-0.43%
2019/03/28	8	50.60	1	50.20	50.20	7	4,217	0.17%
2019/03/27	6	48.38	0	0.00	49.10	6	4,070	0.15%
2019/03/26	16	48.27	0	0.00	47.95	16	4,058	0.39%
2019/03/25	0	0.00	6	47.94	47.95	-6	4,079	-0.15%
2019/03/21	2	48.00	0	0.00	48.00	2	4,149	0.05%
2019/03/20	1	48.15	19	47.89	48.15	-18	4,213	-0.43%
2019/03/15	1	48.40	0	0.00	48.30	1	4,320	0.02%
2019/03/13	1	47.50	0	0.00	47.35	1	4,420	0.02%
2019/03/12	11	48.71	0	0.00	48.45	11	4,427	0.25%
2019/03/07	4	49.15	2	49.60	48.90	2	5,053	0.04%
2019/03/06	0	0.00	5	49.55	49.40	-5	5,198	-0.10%
2019/03/05	15	49.70	0	0.00	49.40	15	5,330	0.28%
2019/03/04	0	0.00	2	49.18	49.95	-2	5,322	-0.04%
2019/02/27	3	47.68	32	47.70	48.60	-29	5,299	-0.55%
2019/02/26	13	49.14	8	49.18	48.30	5	5,304	0.09%
2019/02/25	10	49.65	2	49.83	49.65	8	5,363	0.15%
2019/02/22	4	49.11	2	49.40	49.25	2	5,642	0.04%
2019/02/21	3	49.90	6	49.82	49.65	-3	5,740	-0.05%
2019/02/20	2	49.60	8	49.81	49.45	-6	6,090	-0.10%
2019/02/19	7	48.30	2	48.55	48.20	5	6,410	0.08%
2019/02/18	15	47.67	0	0.00	47.00	15	6,365	0.24%
2019/02/15	3	47.10	1	46.45	46.30	2	6,500	0.03%
2019/02/14	9	47.22	10	47.33	46.90	-1	6,474	-0.02%
2019/02/13	11	47.21	1	46.95	47.50	10	6,440	0.16%
2019/02/12	2	47.75	2	46.90	46.30	0	6,335	0.00%
2019/02/11	4	45.16	6	45.74	46.15	-2	6,297	-0.03%
2019/01/30	0	0.00	1	43.90	43.90	-1	6,298	-0.02%
2019/01/29	4	43.58	3	44.13	43.90	1	6,405	0.02%
2019/01/28	1	44.05	4	43.98	43.85	-3	6,408	-0.05%
2019/01/25	6	42.72	6	43.13	42.65	0	6,668	0.00%
2019/01/24	2	43.00	2	42.40	42.25	0	6,838	0.00%
2019/01/23	1	42.20	1	41.65	42.30	0	6,947	0.00%
2019/01/22	0	0.00	2	41.85	41.90	-2	7,014	-0.03%
2019/01/21	0	0.00	1	42.60	42.45	-1	7,070	-0.01%
2019/01/18	2	41.85	2	42.20	42.05	0	7,145	0.00%
2019/01/16	0	0.00	1	42.30	42.50	-1	7,284	-0.01%
2019/01/15	3	41.77	9	41.88	42.00	-6	7,408	-0.08%
2019/01/14	0	0.00	2	41.20	41.30	-2	7,474	-0.03%
2019/01/11	5	41.30	12	41.25	40.85	-7	7,575	-0.09%
2019/01/10	1	41.20	0	0.00	40.80	1	7,608	0.01%
2019/01/09	6	41.25	2	40.35	41.50	4	7,678	0.05%
2019/01/08	3	39.50	1	39.10	39.80	2	7,699	0.03%
2019/01/07	3	38.90	5	39.07	39.00	-2	7,804	-0.03%
2019/01/04	36	37.40	3	37.63	37.70	33	8,013	0.41%
2019/01/03	2	39.25	7	38.51	38.50	-5	8,106	-0.06%
2019/01/02	2	39.55	2	38.90	38.90	0	8,227	0.00%
2018/12/28	2	39.45	3	39.32	39.25	-1	8,464	-0.01%
2018/12/27	7	39.82	3	39.40	39.35	4	8,678	0.05%
2018/12/26	3	39.87	3	39.18	38.70	0	8,713	0.00%
2018/12/25	2	38.90	9	38.99	39.15	-7	8,747	-0.08%
2018/12/24	4	39.60	6	39.82	40.00	-2	8,822	-0.02%
2018/12/22	14	39.50	0	0.00	39.30	14	8,865	0.16%
2018/12/21	10	39.70	0	0.00	40.10	10	8,977	0.11%
2018/12/20	2	39.30	0	0.00	39.25	2	9,028	0.02%
2018/12/19	2	41.50	3	41.88	41.25	-1	9,063	-0.01%
2018/12/18	9	41.43	3	41.15	41.15	6	9,120	0.07%
2018/12/17	10	43.03	6	43.15	42.35	4	9,208	0.04%
2018/12/14	33	43.31	2	42.30	43.40	31	9,231	0.34%
2018/12/13	1	42.50	4	42.75	42.10	-3	9,257	-0.03%
2018/12/12	2	42.18	1	42.50	42.15	1	9,320	0.01%
2018/12/11	1	41.30	1	41.75	41.20	0	9,419	0.00%
2018/12/10	4	41.25	0	0.00	41.00	4	9,549	0.04%
2018/12/07	0	0.00	2	42.33	42.40	-2	9,581	-0.02%
2018/12/06	4	41.39	5	40.83	41.35	-1	9,661	-0.01%
2018/12/05	6	43.79	3	43.60	43.70	3	9,644	0.03%
2018/12/04	19	45.59	32	45.69	45.30	-13	9,765	-0.13%
2018/12/03	14	46.03	28	45.79	46.00	-14	9,903	-0.14%
2018/11/30	5	43.88	4	43.26	42.85	1	9,702	0.01%
2018/11/29	4	43.80	4	43.96	42.60	0	9,660	0.00%
2018/11/28	12	42.97	13	43.40	43.35	-1	9,822	-0.01%
2018/11/27	4	42.06	3	42.05	42.70	1	10,097	0.01%
2018/11/26	10	41.89	10	41.45	41.90	0	10,169	0.00%
2018/11/23	25	41.37	29	41.77	40.95	-4	10,650	-0.04%
2018/11/22	3	43.38	4	43.21	42.20	-1	11,237	-0.01%
2018/11/21	5	44.10	11	43.78	43.45	-6	11,316	-0.05%
2018/11/20	2	42.85	1	42.80	42.85	1	11,248	0.01%
2018/11/19	40	43.25	5	42.96	43.35	35	11,244	0.31%
2018/11/16	12	39.83	29	41.39	42.45	-17	10,913	-0.16%
2018/11/15	14	38.41	12	38.48	38.60	2	10,502	0.02%
2018/11/14	6	37.95	18	38.23	38.15	-12	10,558	-0.11%
2018/11/13	3	35.38	4	35.75	36.30	-1	10,537	-0.01%
2018/11/12	4	37.05	30	36.57	36.50	-26	10,744	-0.24%
2018/11/09	11	37.63	5	37.76	37.90	6	10,946	0.05%
2018/11/08	3	38.30	8	38.19	37.60	-5	11,142	-0.04%
2018/11/07	27	37.96	9	37.89	38.20	18	11,387	0.16%
2018/11/06	12	37.56	28	36.58	36.55	-16	11,635	-0.14%
2018/11/02	154	39.51	112	38.30	38.50	42	12,206	0.34%	大買/大賣/
2018/11/01	6	37.59	11	38.28	38.00	-5	12,109	-0.04%
2018/10/31	17	34.88	308	36.04	35.60	-291	12,270	-2.37%	大賣/鉅額交易
2018/10/30	11	33.90	10	33.38	33.80	1	12,463	0.01%
2018/10/29	4	34.80	5	34.95	34.90	-1	12,819	-0.01%
2018/10/26	16	35.10	26	34.75	34.35	-10	13,108	-0.08%
2018/10/25	18	35.02	118	34.67	34.30	-100	13,319	-0.75%	大賣/
2018/10/24	23	37.40	33	37.52	37.20	-10	13,823	-0.07%
2018/10/23	18	38.37	306	38.82	37.20	-288	14,375	-2.00%	大賣/鉅額交易
2018/10/22	4	36.95	5	37.78	38.20	-1	14,660	-0.01%
2018/10/19	6	36.28	5	36.02	36.25	1	14,996	0.01%
2018/10/18	10	38.18	375	38.15	38.20	-365	15,189	-2.40%	大賣/鉅額交易
2018/10/17	66	38.35	70	38.70	37.95	-4	15,515	-0.03%
2018/10/16	10	38.90	21	38.60	38.70	-11	15,752	-0.07%
2018/10/15	4	37.73	10	38.37	38.10	-6	16,077	-0.04%
2018/10/12	4	37.45	5	37.73	38.00	-1	16,424	-0.01%
2018/10/11	7	36.14	13	36.10	35.65	-6	16,551	-0.04%
2018/10/09	29	39.52	24	39.61	39.60	5	16,632	0.03%
2018/10/08	62	39.75	12	38.83	38.70	50	16,608	0.30%
2018/10/05	37	43.64	94	41.20	40.55	-57	16,636	-0.34%
2018/10/04	4	45.28	4	44.91	44.50	0	16,728	0.00%
2018/10/03	12	45.34	13	45.32	44.85	-1	16,756	-0.01%
2018/10/02	13	46.18	18	45.79	45.45	-5	16,880	-0.03%
2018/10/01	11	45.20	13	45.38	45.50	-2	16,997	-0.01%
2018/09/28	94	44.99	7	44.56	44.70	87	17,123	0.51%
2018/09/27	82	45.32	26	45.45	44.55	56	17,100	0.33%
2018/09/26	21	47.80	9	46.93	46.65	12	17,279	0.07%
2018/09/25	4	47.41	2	47.55	47.15	2	17,431	0.01%
2018/09/21	17	46.98	3	47.12	47.45	14	17,599	0.08%
2018/09/20	8	46.31	9	46.19	46.30	-1	17,626	-0.01%
2018/09/19	13	47.21	26	46.77	45.90	-13	17,739	-0.07%
2018/09/18	39	46.79	28	47.01	46.20	11	18,029	0.06%
2018/09/17	3	47.43	84	48.00	47.50	-81	18,147	-0.45%
2018/09/14	44	45.81	47	47.02	47.20	-3	18,202	-0.02%
2018/09/13	34	46.38	11	46.62	45.30	23	18,300	0.13%
2018/09/12	20	47.38	26	46.26	46.20	-6	18,486	-0.03%
2018/09/11	2	48.13	6	48.13	47.95	-4	18,890	-0.02%
2018/09/10	29	46.69	7	48.03	46.90	22	19,253	0.11%
2018/09/07	94	49.54	86	49.80	48.00	8	19,522	0.04%
2018/09/06	35	51.59	27	51.66	51.40	8	19,801	0.04%
2018/09/05	58	51.96	28	51.72	51.70	30	20,055	0.15%
2018/09/04	76	52.60	66	52.58	52.50	10	20,382	0.05%
2018/09/03	79	55.97	56	54.87	53.20	23	20,383	0.11%
2018/08/31	42	58.75	43	59.03	59.10	-1	20,235	0.00%
2018/08/30	50	58.68	262	59.39	59.50	-212	20,644	-1.03%	大賣/鉅額交易
2018/08/29	1,554	58.55	427	58.50	58.60	1,127	20,528	5.49%	大買/大賣/鉅額交易
2018/08/28	4	54.40	25	54.02	53.70	-21	20,044	-0.10%
2018/08/27	6	53.45	12	53.33	53.60	-6	20,136	-0.03%
2018/08/24	4	51.13	7	51.43	51.20	-3	20,142	-0.01%
2018/08/23	14	51.63	4	51.43	50.90	10	20,315	0.05%
2018/08/22	24	52.81	6	52.97	52.80	18	20,443	0.09%
2018/08/21	15	53.40	12	53.41	53.30	3	20,954	0.01%
2018/08/20	9	52.68	6	52.70	53.10	3	21,048	0.01%
2018/08/17	68	54.19	60	53.45	51.70	8	21,292	0.04%
2018/08/16	7	52.64	16	52.28	53.00	-9	21,414	-0.04%
2018/08/15	11	51.51	6	51.43	50.90	5	21,712	0.02%
2018/08/14	14	53.38	13	54.12	53.00	1	21,833	0.00%
2018/08/13	23	53.45	21	52.85	53.00	2	21,720	0.01%
2018/08/10	13	55.40	7	55.79	54.70	6	21,906	0.03%
2018/08/09	17	56.78	26	56.27	57.20	-9	22,026	-0.04%
2018/08/08	11	55.44	7	56.11	54.00	4	21,777	0.02%
2018/08/07	8	56.74	6	56.97	57.00	2	21,945	0.01%
2018/08/06	10	56.15	16	56.22	56.10	-6	21,671	-0.03%
2018/08/03	13	54.11	13	54.13	55.10	0	21,681	0.00%
2018/08/02	20	53.27	16	52.79	52.60	4	21,360	0.02%
2018/08/01	14	55.89	8	55.94	56.30	6	21,195	0.03%
2018/07/31	20	56.28	17	55.29	55.00	3	21,293	0.01%
2018/07/30	13	59.26	23	59.39	56.90	-10	21,006	-0.05%
2018/07/27	16	62.39	13	61.35	63.20	3	20,592	0.01%
2018/07/26	7	60.50	41	60.69	59.50	-34	20,199	-0.17%
2018/07/25	11	59.35	3	58.70	60.50	8	19,772	0.04%
2018/07/24	17	59.67	2	59.40	59.30	15	19,543	0.08%
2018/07/23	8	58.50	13	58.72	58.40	-5	19,192	-0.03%
2018/07/20	8	61.84	4	61.78	57.50	4	18,857	0.02%
2018/07/19	6	61.43	7	61.76	62.50	-1	18,399	-0.01%
2018/07/18	7	64.56	14	67.59	63.10	-7	17,954	-0.04%
2018/07/17	11	71.27	53	69.90	70.10	-42	17,612	-0.24%
2018/07/16	3	76.67	2	77.90	74.00	1	17,421	0.01%
2018/07/13	30	80.07	83	81.46	77.40	-53	17,352	-0.31%
2018/07/12	104	79.92	61	75.81	79.60	43	17,118	0.25%	大買/
2018/07/11	1	74.50	1	74.50	74.10	0	16,907	0.00%
2018/07/10	5	73.54	5	75.26	75.40	0	16,942	0.00%
2018/07/09	2	75.90	17	75.48	74.70	-15	16,812	-0.09%
2018/07/06	66	73.45	59	70.51	71.20	7	16,621	0.04%
2018/07/05	3	78.60	37	77.32	74.30	-34	16,436	-0.21%
2018/07/04	14	77.27	7	79.43	78.00	7	16,343	0.04%
2018/07/03	16	83.31	65	81.20	80.30	-49	16,062	-0.31%
2018/07/02	16	82.86	39	83.28	82.00	-23	15,824	-0.15%
2018/06/29	16	81.17	18	81.32	81.00	-2	15,564	-0.01%
2018/06/28	2	80.45	5	80.82	79.50	-3	15,407	-0.02%
2018/06/27	34	85.87	2	85.55	81.70	32	15,197	0.21%
2018/06/26	5	80.72	10	80.93	83.80	-5	14,811	-0.03%
2018/06/25	13	82.60	2	83.50	79.00	11	14,555	0.08%
2018/06/22	3	82.20	4	83.23	82.00	-1	14,376	-0.01%
2018/06/21	4	85.58	10	86.83	84.80	-6	14,108	-0.04%
2018/06/20	72	87.10	47	83.86	83.90	25	13,863	0.18%
2018/06/19	5	89.94	60	91.18	92.50	-55	13,401	-0.41%
2018/06/15	21	88.63	15	88.75	86.20	6	12,909	0.05%
2018/06/14	71	88.38	30.2	87.20	88.40	40.8	12,439	0.33%
2018/06/13	12	82.50	39	82.25	82.50	-27	11,881	-0.23%
2018/06/12	37	83.06	17	83.26	81.40	20	11,487	0.17%
2018/06/11	9	79.19	17	78.82	81.20	-8	10,989	-0.07%
2018/06/08	20	73.33	18	74.13	73.90	2	10,619	0.02%
2018/06/07	45	72.15	1,560	72.08	72.10	-1,515	10,315	-14.69%	大賣/鉅額交易
2018/06/06	1,490	70.87	38.3	68.25	71.10	1,451.7	9,695	14.97%	大買/鉅額交易
2018/06/05	22	65.62	17	64.88	64.70	5	9,274	0.05%
2018/06/04	30	68.32	53	67.99	67.00	-23	9,060	-0.25%
2018/06/01	66	66.34	59	64.61	68.40	7	8,759	0.08%
2018/05/31	70	65.41	37	66.65	63.50	33	8,530	0.39%
2018/05/30	26	66.03	10	66.48	67.60	16	8,298	0.19%
2018/05/29	190	67.67	486.2	67.45	68.00	-296.2	8,049	-3.68%	大買/大賣/鉅額交易
2018/05/28	105	66.09	1,113	64.52	66.10	-1,008	7,484	-13.47%	大買/大賣/鉅額交易
2018/05/25	1,126	60.02	44	58.33	60.10	1,082	7,226	14.97%	大買/鉅額交易
2018/05/24	40	54.43	38	54.35	54.70	2	6,818	0.03%
2018/05/23	225	51.44	158	50.24	53.60	67	6,462	1.04%	大買/大賣/
2018/05/22	176	50.05	28	50.21	50.00	148	5,898	2.51%	大買/鉅額交易
2018/05/21	12	47.69	22	48.35	48.60	-10	5,531	-0.18%
2018/05/18	124	50.55	23	48.70	47.30	101	5,303	1.90%	大買/鉅額交易
2018/05/17	99	47.49	143	46.84	48.70	-44	4,741	-0.93%	大賣/
2018/05/16	40	46.98	4	46.68	47.00	36	4,302	0.84%
2018/05/15	74	47.52	10.3	47.68	48.40	63.7	4,095	1.56%
2018/05/14	46	43.82	1	45.00	45.00	45	3,717	1.21%
2018/05/11	6	40.60	46	40.35	40.95	-40	3,612	-1.11%
2018/05/10	3	37.15	4	37.69	37.25	-1	3,268	-0.03%
2018/05/09	4	36.94	2	37.00	37.80	2	3,153	0.06%
2018/05/08	27	36.87	24	37.50	37.10	3	2,984	0.10%
2018/05/07	3	34.82	74	35.84	36.70	-71	2,594	-2.74%
2018/05/04	10	33.50	34	34.11	33.40	-24	2,251	-1.07%
2018/05/03	1	33.05	0	0.00	32.35	1	2,047	0.05%
2018/04/30	0	0.00	4	32.11	31.25	-4	1,998	-0.20%
2018/04/27	13	29.67	0	0.00	31.05	13	1,933	0.67%
2018/04/25	1	30.90	0	0.00	30.90	1	1,963	0.05%
2018/04/24	27	31.03	9	31.76	31.20	18	2,061	0.87%
2018/04/23	0	0.00	3	32.12	32.10	-3	2,271	-0.13%
2018/04/20	32	31.91	0	0.00	31.90	32	2,552	1.25%
2018/04/19	2	32.80	4	32.86	32.75	-2	2,532	-0.08%
2018/04/18	0	0.00	2	32.30	32.45	-2	2,504	-0.08%
2018/04/17	46	32.63	8	33.36	31.80	38	2,501	1.52%
2018/04/16	6	32.82	39	33.16	33.30	-33	2,483	-1.33%
2018/04/13	4	32.33	2	31.65	31.55	2	2,435	0.08%
2018/04/12	0	0.00	1	31.40	31.90	-1	2,447	-0.04%
2018/04/11	30	31.00	0	0.00	30.90	30	2,459	1.22%
2018/04/03	3	30.95	8	31.38	30.90	-5	2,640	-0.19%
2018/03/30	0	0.00	1	31.10	30.80	-1	2,747	-0.04%
2018/03/29	1	30.75	2	30.70	30.75	-1	2,759	-0.04%
2018/03/28	1	30.95	0	0.00	30.90	1	2,788	0.04%
2018/03/27	1	30.90	3	30.90	31.65	-2	2,814	-0.07%
2018/03/23	7	30.49	1	30.80	30.45	6	2,788	0.22%
2018/03/22	16	32.50	9	32.43	32.05	7	2,764	0.25%
2018/03/21	3	31.45	0	0.00	31.65	3	2,698	0.11%
2018/03/20	1	31.65	0	0.00	31.55	1	2,700	0.04%
2018/03/19	1	32.35	2	32.50	32.00	-1	2,702	-0.04%
2018/03/15	0	0.00	3	31.20	31.45	-3	2,674	-0.11%
2018/03/14	0	0.00	5	31.18	31.00	-5	2,677	-0.19%
2018/03/12	0	0.00	1	31.10	30.80	-1	2,771	-0.04%
2018/03/09	0	0.00	0.1	30.90	30.90	-0.1	2,818	0.00%
2018/03/07	2	30.70	4	31.40	30.65	-2	3,205	-0.06%
2018/03/05	11	32.12	10	32.44	32.00	1	3,547	0.03%
2018/02/27	0	0.00	1	29.85	29.80	-1	3,526	-0.03%
2018/02/26	0	0.00	1	30.45	30.35	-1	3,543	-0.03%
2018/02/22	5	29.46	13	29.52	29.35	-8	3,596	-0.22%
2018/02/12	11	28.13	0	0.00	28.05	11	3,610	0.30%
2018/02/06	3	28.40	0	0.00	28.20	3	3,731	0.08%
2018/02/02	3	30.80	3	30.65	30.50	0	3,749	0.00%
2018/02/01	3	30.57	0	0.00	30.45	3	4,126	0.07%
2018/01/24	2	31.85	0	0.00	31.50	2	4,312	0.05%
2018/01/22	0	0.00	5	32.30	32.10	-5	4,289	-0.12%
2018/01/19	3	31.60	0	0.00	31.25	3	4,246	0.07%
2018/01/18	2	31.70	2	32.75	31.85	0	4,188	0.00%
2018/01/17	25	32.81	2	32.30	32.15	23	4,078	0.56%
2018/01/16	10	33.20	49	33.35	34.80	-39	3,831	-1.02%
2018/01/15	4	32.00	1	31.80	31.65	3	3,533	0.08%
2018/01/12	5	31.80	0	0.00	31.70	5	3,538	0.14%
2018/01/11	3	31.42	10	31.70	32.00	-7	3,509	-0.20%
2018/01/10	5	31.30	0	0.00	31.30	5	3,474	0.14%
2018/01/09	1	31.95	15	32.02	31.90	-14	3,420	-0.41%
2018/01/08	5	31.30	15	31.97	31.00	-10	3,373	-0.30%
2018/01/05	0	0.00	35	30.42	30.80	-35	3,286	-1.06%
2018/01/03	0	0.00	2	31.00	31.35	-2	3,194	-0.06%
2018/01/02	15	30.05	3	30.17	30.30	12	3,101	0.39%