達邁 (3645)-元富-松德券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
44.00
漲跌
▲0.10
漲幅
+0.23%
成交量
817張
產業
上市電子零組件類股▲1.14%
274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

達邁 (3645)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/07	0.1	43.60	0.7	43.89	44.00	-0.6	2,292	-0.03%
2024/05/06	5	43.88	4	44.70	43.90	1	2,292	0.04%
2024/05/03	0.7	46.65	3.4	46.42	44.25	-2.7	2,298	-0.12%
2024/05/02	0.4	44.08	2.1	44.66	44.80	-1.8	2,296	-0.08%
2024/04/30	0.1	43.55	0.2	43.91	43.80	-0.1	2,297	0.00%
2024/04/29	2.2	43.45	0	0.00	43.45	2.2	2,301	0.10%
2024/04/26	2	43.50	30.2	44.79	43.30	-28.2	2,309	-1.22%
2024/04/25	0.2	45.37	0.6	44.98	44.65	-0.4	2,301	-0.02%
2024/04/24	5.6	45.00	0.2	45.75	44.60	5.4	2,303	0.23%
2024/04/23	25.2	43.53	3.7	44.22	43.70	21.5	2,298	0.94%
2024/04/22	3.8	43.90	0	0.00	43.65	3.8	2,297	0.17%
2024/04/19	3.5	45.90	0.5	45.88	46.00	3	2,276	0.13%
2024/04/18	5.6	46.65	1	47.85	46.55	4.6	2,213	0.21%
2024/04/17	0.5	45.76	0.3	45.28	45.35	0.2	2,172	0.01%
2024/04/16	2.5	44.42	100	43.46	43.75	-97.5	2,190	-4.45%
2024/04/12	0	0.00	110.6	45.51	45.10	-110.6	2,147	-5.15%	大賣/鉅額交易
2024/04/11	1.6	47.02	0.8	46.65	46.65	0.8	2,096	0.04%
2024/04/10	5.8	46.92	3.9	47.21	47.05	1.9	2,079	0.09%
2024/04/09	114	45.36	11	45.18	45.50	103	2,006	5.14%	大買/鉅額交易
2024/04/08	102.7	42.76	4.3	42.01	44.15	98.4	1,875	5.25%	大買/
2024/04/03	0.5	40.15	0	0.00	40.15	0.5	1,827	0.03%
2024/04/02	1	40.40	0.1	40.71	40.20	0.9	1,849	0.05%
2024/04/01	0.1	40.60	0.2	40.64	40.70	-0.1	1,878	-0.01%
2024/03/29	0.2	40.30	0.1	40.68	40.20	0.1	1,916	0.00%
2024/03/28	2	40.73	0	41.02	40.70	2	1,995	0.10%
2024/03/27	0.1	40.64	1.1	40.99	40.90	-1	2,011	-0.05%
2024/03/26	2.1	40.77	3.4	41.04	40.50	-1.3	2,028	-0.06%
2024/03/25	0.4	40.68	0	0.00	41.00	0.4	2,077	0.02%
2024/03/22	1	40.05	0	0.00	40.15	1	2,099	0.05%
2024/03/21	1	40.05	0	0.00	40.40	1	2,125	0.05%
2024/03/19	0	0.00	0.1	41.41	41.00	-0.1	2,353	-0.01%
2024/03/18	0.1	40.60	0	0.00	40.95	0.1	2,352	0.00%
2024/03/15	0	40.10	0.8	40.71	40.35	-0.8	2,360	-0.04%
2024/03/14	2.8	41.08	101.1	40.85	40.50	-98.3	2,351	-4.18%	大賣/
2024/03/13	1.1	42.23	71.2	42.78	42.00	-70.1	2,334	-3.01%
2024/03/12	0.2	44.85	4.7	44.89	45.00	-4.4	2,301	-0.19%
2024/03/11	4.6	44.59	0.2	44.83	44.55	4.4	2,308	0.19%
2024/03/08	23.3	44.03	3.1	45.66	43.05	20.3	2,281	0.89%
2024/03/07	56.1	48.83	65.2	48.66	47.80	-9.2	2,173	-0.42%
2024/03/06	7.2	46.96	5.6	45.11	48.30	1.7	2,032	0.08%
2024/03/05	40.6	45.47	5.2	45.95	45.85	35.4	1,884	1.88%
2024/03/04	123.2	45.26	1	44.75	44.75	122.2	1,790	6.82%	大買/鉅額交易
2024/03/01	0	42.90	1.3	43.55	42.70	-1.3	1,704	-0.07%
2024/02/29	0.5	44.15	3	44.43	44.50	-2.5	1,694	-0.15%
2024/02/27	2.8	43.88	1.2	43.41	43.70	1.7	1,689	0.10%
2024/02/26	1.2	43.27	5	43.59	43.50	-3.8	1,673	-0.23%
2024/02/23	1	42.95	2.9	43.45	42.85	-1.9	1,673	-0.12%
2024/02/22	3.9	44.58	9.6	44.48	44.05	-5.7	1,674	-0.34%
2024/02/21	1.4	43.59	2.5	43.32	43.35	-1.1	1,667	-0.07%
2024/02/20	0.7	43.21	1.8	43.23	43.10	-1.1	1,716	-0.06%
2024/02/19	4.1	43.48	1.3	43.54	43.70	2.8	1,731	0.16%
2024/02/16	1.4	43.35	1.3	43.54	43.45	0	1,728	0.00%
2024/02/15	1.4	42.77	1.8	42.98	43.10	-0.4	1,714	-0.02%
2024/02/05	2	42.47	1	42.48	42.45	1	1,712	0.06%
2024/02/02	0.4	42.22	0.1	42.46	41.95	0.3	1,746	0.02%
2024/02/01	1	41.72	0.1	42.13	41.95	0.9	1,758	0.05%
2024/01/31	2.2	41.11	0	0.00	41.25	2.2	1,760	0.13%
2024/01/30	0	41.20	0	0.00	40.70	0	1,753	0.00%
2024/01/26	0	0.00	0.1	42.74	42.00	-0.1	1,735	0.00%
2024/01/25	0.1	43.25	0	43.70	43.00	0.1	1,719	0.00%
2024/01/24	0	0.00	0.4	42.59	42.20	-0.4	1,671	-0.03%
2024/01/23	1.1	42.89	0.6	43.38	42.80	0.5	1,663	0.03%
2024/01/22	0.9	43.38	1.5	43.56	43.40	-0.6	1,654	-0.04%
2024/01/19	0.7	43.17	1.7	42.87	43.15	-1	1,643	-0.06%
2024/01/18	1.1	42.93	1.1	42.69	42.50	0	1,625	0.00%
2024/01/17	2.1	42.44	0	42.41	42.85	2.1	1,611	0.13%
2024/01/16	0.4	41.87	0.5	41.66	42.05	-0.2	1,593	-0.01%
2024/01/15	0.5	42.70	0.8	42.51	42.05	-0.3	1,584	-0.02%
2024/01/12	0.4	42.34	0	42.55	42.15	0.4	1,578	0.03%
2024/01/11	0.4	42.63	0.8	42.79	43.00	-0.3	1,567	-0.02%
2024/01/10	0.8	41.85	1	41.50	42.40	-0.2	1,531	-0.02%
2024/01/08	0	0.00	0.1	41.25	40.75	-0.1	1,471	-0.01%
2024/01/05	0.1	40.80	0	0.00	40.75	0.1	1,468	0.01%
2024/01/04	0	0.00	1.3	40.98	40.65	-1.3	1,463	-0.09%
2024/01/03	0.3	42.10	0	0.00	41.90	0.3	1,449	0.02%
2024/01/02	1	43.10	1.1	43.69	43.05	-0.1	1,439	-0.01%
2023/12/29	1.1	44.04	0	0.00	44.10	1.1	1,429	0.08%
2023/12/28	2	44.03	2.4	43.90	43.65	-0.4	1,420	-0.02%
2023/12/27	0.4	44.98	0.1	44.85	44.95	0.3	1,398	0.02%
2023/12/26	0.1	45.50	4.3	45.52	44.90	-4.2	1,365	-0.31%
2023/12/25	12.3	45.45	1	45.70	45.80	11.3	1,324	0.85%
2023/12/22	0	0.00	0	43.75	43.25	0	1,242	0.00%
2023/12/21	1	44.00	2.4	44.67	43.75	-1.4	1,226	-0.11%
2023/12/20	2.4	45.52	0.6	45.19	44.85	1.7	1,199	0.14%
2023/12/19	0.6	44.69	4.1	44.96	44.90	-3.5	1,144	-0.30%
2023/12/18	4	44.68	5.3	44.60	44.60	-1.3	1,115	-0.12%
2023/12/15	6.3	44.41	7	43.76	44.50	-0.7	1,079	-0.06%
2023/12/14	22.1	44.73	15.2	44.95	44.30	6.9	1,027	0.68%
2023/12/13	0	0.00	0.3	41.44	41.15	-0.3	822	-0.04%
2023/12/12	0.5	41.39	1.2	41.30	41.20	-0.7	831	-0.09%
2023/12/11	0.1	41.01	0.1	40.96	40.80	0.1	851	0.01%
2023/12/08	2.1	42.49	0.4	42.30	41.35	1.7	854	0.20%
2023/12/07	0.3	41.91	0.2	41.85	41.60	0.1	874	0.01%
2023/12/06	0.3	42.05	1.5	42.23	42.30	-1.2	879	-0.13%
2023/12/05	1.5	42.05	0.5	42.00	42.40	0.9	853	0.11%
2023/12/04	0.5	41.74	2.2	41.94	42.00	-1.7	833	-0.20%
2023/12/01	0	41.05	1.4	41.10	40.80	-1.4	821	-0.17%
2023/11/30	1.5	41.64	0.1	41.20	40.95	1.4	855	0.16%
2023/11/29	1.2	40.23	0	39.90	41.00	1.2	833	0.15%
2023/11/28	0	39.76	2	39.85	39.75	-2	805	-0.25%
2023/11/27	1	39.58	1	39.42	39.40	0.1	802	0.01%
2023/11/24	1	40.04	0.2	40.10	39.70	0.8	787	0.10%
2023/11/23	0.2	41.20	0.7	40.92	40.60	-0.5	771	-0.07%
2023/11/22	0.7	41.61	0.1	41.75	41.30	0.7	769	0.09%
2023/11/21	0.1	41.90	0	0.00	41.30	0.1	756	0.01%
2023/11/20	2	42.98	3.1	42.57	42.45	-1.1	733	-0.15%
2023/11/17	1.3	41.06	1.2	40.84	42.70	0.1	646	0.01%
2023/11/16	2.1	40.20	0	39.15	40.80	2	579	0.35%
2023/11/15	0	38.36	0	0.00	38.70	0	555	0.01%
2023/11/13	0	0.00	0.2	37.50	38.20	-0.2	548	-0.04%
2023/11/10	0	0.00	0	38.80	38.50	0	542	0.00%
2023/11/08	0	0.00	1	42.74	42.95	-1	498	-0.20%
2023/11/07	0.1	39.85	0	40.24	40.15	0.1	482	0.02%
2023/11/06	1.1	40.11	0	0.00	40.45	1.1	497	0.23%
2023/11/03	0	0.00	0	40.00	39.50	0	501	0.00%
2023/11/02	0	39.15	0	0.00	39.60	0	505	0.00%
2023/11/01	0	0.00	0.1	38.60	38.85	-0.1	516	-0.01%
2023/10/31	0.1	38.46	0	0.00	38.25	0.1	526	0.01%
2023/10/30	0	0.00	0	40.01	39.90	0	538	0.00%
2023/10/27	1	39.95	0	39.60	39.95	1	549	0.18%
2023/10/26	1	38.60	1	38.80	38.50	0	555	0.00%
2023/10/24	0	0.00	0	38.79	38.45	0	580	0.00%
2023/10/23	0	38.93	0.1	39.48	38.65	-0.1	606	-0.01%
2023/10/20	0.1	38.16	0	0.00	38.40	0.1	648	0.01%
2023/10/19	0	0.00	0	38.55	38.65	0	676	0.00%
2023/10/18	0	38.55	0	39.52	38.90	0	703	0.00%
2023/10/17	0	40.45	0	40.15	39.95	0	729	0.00%
2023/10/16	0	39.15	0	39.90	39.25	0	780	0.00%
2023/10/13	0	39.45	0	0.00	39.90	0	845	0.00%
2023/10/12	0	39.75	0	0.00	39.90	0	865	0.00%
2023/10/11	0	0.00	0.4	40.05	39.15	-0.4	886	-0.04%
2023/10/06	0.4	41.00	0	41.05	41.10	0.4	914	0.04%
2023/10/05	0	40.30	0	0.00	40.20	0	976	0.00%
2023/10/03	0	0.00	0	41.75	40.95	0	1,164	0.00%
2023/10/02	0	40.95	0	0.00	41.90	0	1,211	0.00%
2023/09/28	0	0.00	0	40.85	40.90	0	1,221	0.00%
2023/09/27	0	40.85	0	0.00	40.55	0	1,222	0.00%
2023/09/26	0	0.00	110	41.39	41.00	-110	1,223	-8.99%	大賣/鉅額交易
2023/09/25	0	0.00	0.1	42.90	42.65	-0.1	1,221	-0.01%
2023/09/22	0	0.00	0.1	41.89	41.90	-0.1	1,221	-0.01%
2023/09/21	0.2	41.41	0	42.30	41.85	0.2	1,220	0.01%
2023/09/20	0	42.45	0.2	43.20	42.55	-0.2	1,216	-0.02%
2023/09/19	0.2	43.80	0.1	43.85	43.00	0.1	1,217	0.01%
2023/09/18	0	44.10	0	43.93	43.85	0	1,215	0.00%
2023/09/15	40.1	44.91	1.4	44.31	43.85	38.7	1,216	3.18%
2023/09/14	71.4	45.38	0	43.24	45.30	71.4	1,206	5.92%
2023/09/13	0	42.95	1.7	42.89	42.55	-1.7	1,186	-0.14%
2023/09/12	5.7	44.12	5.7	44.17	43.60	0	1,182	0.00%
2023/09/11	0.7	42.93	0	0.00	44.15	0.7	1,155	0.06%
2023/09/08	0	0.00	0	41.48	41.70	0	1,157	0.00%
2023/09/07	0	42.25	0.4	41.86	42.00	-0.4	1,155	-0.03%
2023/09/06	4.4	42.83	4.5	44.06	42.50	-0.1	1,155	-0.01%
2023/09/05	0.5	43.38	0	0.00	44.60	0.5	1,141	0.04%
2023/09/04	0	0.00	0.1	40.54	41.40	-0.1	1,104	-0.01%
2023/09/01	0.1	40.05	0	0.00	41.10	0.1	1,109	0.01%
2023/08/31	0	0.00	0	41.20	40.70	0	1,111	0.00%
2023/08/30	0	40.90	0.4	41.10	41.45	-0.3	1,127	-0.03%
2023/08/29	0.4	40.00	0	0.00	39.80	0.4	1,128	0.03%
2023/08/28	0	0.00	0	40.60	39.60	0	1,131	0.00%
2023/08/25	0	40.65	0.1	40.40	40.65	0	1,133	0.00%
2023/08/24	0	0.00	0	43.00	40.85	0	1,191	0.00%
2023/08/23	0.1	41.25	0	0.00	41.40	0.1	1,195	0.01%
2023/08/22	0	0.00	0.5	41.75	41.40	-0.5	1,198	-0.04%
2023/08/21	0	0.00	0	42.57	42.55	0	1,196	0.00%
2023/08/18	0.5	42.95	0.3	43.08	42.70	0.2	1,197	0.01%
2023/08/17	0.1	43.05	0.6	42.66	43.35	-0.5	1,199	-0.04%
2023/08/16	0.8	42.33	0.6	42.29	42.55	0.2	1,202	0.02%
2023/08/15	0.6	43.75	0.7	43.62	43.05	-0.1	1,194	-0.01%
2023/08/14	0.7	43.37	0.5	43.45	43.05	0.2	1,186	0.02%
2023/08/11	0.5	46.78	8.3	46.88	46.95	-7.7	1,163	-0.66%
2023/08/10	0.3	46.85	0.9	47.25	47.00	-0.6	1,158	-0.05%
2023/08/09	0.3	48.92	0	49.76	48.75	0.3	1,143	0.03%
2023/08/08	0	47.85	0.1	48.25	48.10	0	1,136	0.00%
2023/08/07	0.1	47.40	0.2	48.09	49.00	-0.1	1,136	-0.01%
2023/08/04	0.7	47.63	0.5	48.96	48.60	0.2	1,125	0.02%
2023/08/02	0.5	47.03	0.1	47.59	47.10	0.4	1,115	0.04%
2023/08/01	0.1	47.41	2.5	49.98	47.30	-2.4	1,100	-0.22%
2023/07/31	1	49.96	1.3	49.84	49.30	-0.2	1,088	-0.02%
2023/07/28	1.6	49.21	0.2	49.06	49.55	1.4	1,072	0.13%
2023/07/27	1.3	49.64	0.1	49.85	49.45	1.2	1,060	0.11%
2023/07/26	0	49.70	2.1	50.37	49.35	-2.1	1,046	-0.20%
2023/07/25	2.2	52.06	1.5	52.52	51.60	0.7	1,020	0.07%
2023/07/24	0.9	49.90	2.1	49.43	50.90	-1.2	979	-0.12%
2023/07/21	2.7	50.51	0	0.00	50.80	2.7	949	0.28%
2023/07/20	0	0.00	5.1	49.73	49.40	-5.1	927	-0.55%
2023/07/19	3.8	50.58	3.4	50.03	50.40	0.4	899	0.05%
2023/07/18	4.2	48.72	3	48.48	48.80	1.2	849	0.14%
2023/07/17	1.7	47.40	0	47.35	47.80	1.7	785	0.22%
2023/07/14	9	47.11	3.9	47.45	47.20	5.1	767	0.66%
2023/07/13	3.7	47.75	0.7	47.85	47.90	3	753	0.39%
2023/07/12	1.6	47.13	4.9	47.07	46.75	-3.4	719	-0.47%
2023/07/11	3.7	45.36	2.4	46.17	45.50	1.4	657	0.21%
2023/07/10	3.6	45.18	5.4	43.80	45.95	-1.8	593	-0.31%
2023/07/07	3.9	41.35	9.2	41.53	41.90	-5.3	473	-1.12%
2023/07/06	2.1	39.50	1.1	40.29	39.65	1	423	0.24%
2023/07/04	0.8	38.67	0	39.00	38.95	0.8	409	0.20%
2023/07/03	0	38.15	0	0.00	38.50	0	405	0.00%
2023/06/29	0	0.00	1	38.30	38.00	-1	401	-0.25%
2023/06/28	0.4	38.05	0	0.00	38.00	0.4	402	0.09%
2023/06/27	0	0.00	0	38.48	38.10	0	408	0.00%
2023/06/26	0.7	38.60	0	38.91	38.40	0.6	406	0.16%
2023/06/21	0	38.25	1.1	38.60	38.60	-1.1	404	-0.28%
2023/06/20	0.1	38.00	0	0.00	38.00	0.1	402	0.04%
2023/06/19	0	0.00	0.8	38.21	37.70	-0.8	402	-0.19%
2023/06/16	0.1	39.55	0	39.50	39.35	0.1	388	0.02%
2023/06/15	0.1	39.15	0.7	39.59	39.60	-0.6	380	-0.15%
2023/06/14	0.5	39.20	0.2	39.75	39.90	0.3	370	0.07%
2023/06/13	0.2	37.93	1	37.95	38.00	-0.8	349	-0.23%
2023/06/12	0	37.80	0	38.05	37.90	0	347	0.00%
2023/06/09	4	38.30	0	0.00	38.30	4	344	1.16%
2023/06/08	0	0.00	1.4	38.15	38.20	-1.4	347	-0.41%
2023/06/07	1.5	38.09	0	37.95	38.25	1.5	351	0.42%
2023/06/05	1.8	38.33	12.2	38.14	38.45	-10.4	357	-2.92%
2023/06/02	7	37.07	0.1	37.39	36.95	6.9	340	2.02%
2023/06/01	6.1	37.09	3.2	37.61	37.15	2.9	342	0.84%
2023/05/31	0	37.49	7.5	37.56	37.35	-7.5	338	-2.22%
2023/05/30	5.9	38.27	12.3	38.19	37.95	-6.4	329	-1.95%
2023/05/29	0.8	35.59	0	0.00	35.90	0.8	272	0.28%
2023/05/26	0.6	35.19	0	0.00	35.10	0.6	264	0.22%
2023/05/25	0	0.00	0.5	35.25	35.00	-0.5	258	-0.19%
2023/05/24	0.5	34.98	0	0.00	35.05	0.5	257	0.19%
2023/05/10	0	0.00	1	33.50	33.55	-1	259	-0.38%
2023/05/04	0	0.00	0	33.90	33.75	0	264	0.00%
2023/05/03	0	33.50	0.1	33.75	34.00	0	266	-0.02%
2023/05/02	0.1	33.66	0.1	33.45	33.80	-0.1	269	-0.03%
2023/04/28	0	33.70	0.4	33.74	33.50	-0.4	270	-0.13%
2023/04/27	0.4	33.78	0.1	34.19	33.95	0.3	268	0.13%
2023/04/26	0.1	32.65	0	0.00	33.00	0.1	266	0.05%
2023/04/19	0	0.00	0.2	35.50	34.70	-0.2	255	-0.09%
2023/04/18	0.1	36.44	0.2	36.18	35.40	-0.1	254	-0.04%
2023/04/17	0	35.50	0	35.73	35.70	0	243	0.01%
2023/04/14	0	0.00	0.2	35.25	35.10	-0.2	241	-0.08%
2023/04/13	0	0.00	0	35.16	35.30	0	239	-0.01%
2023/04/12	0	34.50	0.1	34.90	35.10	-0.1	231	-0.02%
2023/04/11	0.6	34.55	0	0.00	34.50	0.6	229	0.25%
2023/04/06	0	0.00	0	34.45	34.20	0	230	0.00%
2023/03/31	0	34.00	0	0.00	34.10	0	229	0.00%
2023/03/27	2	34.60	0	0.00	34.70	2	227	0.88%
2023/03/24	5	34.65	0	0.00	34.80	5	229	2.18%
2023/03/23	0	0.00	2	34.90	34.75	-2	229	-0.87%
2023/03/22	0	0.00	6	34.49	34.70	-6	230	-2.60%
2023/03/21	0	0.00	0.1	33.76	33.55	-0.1	229	-0.03%
2023/03/20	0	33.73	0	33.55	33.45	0	236	0.00%
2023/03/17	3	33.43	0	33.62	33.40	3	242	1.22%
2023/03/16	0.1	33.20	0	33.55	33.30	0.1	245	0.04%
2023/03/15	2	33.50	0	0.00	33.25	2	251	0.80%
2023/03/14	0	33.55	0	0.00	33.20	0	266	0.00%
2023/03/13	0	33.75	0.6	33.20	33.40	-0.6	268	-0.23%
2023/03/10	5	34.76	1.7	34.72	34.35	3.3	266	1.24%
2023/03/09	1.4	35.70	10.4	35.98	35.55	-9	270	-3.32%
2023/03/08	0	0.00	0.2	34.96	35.25	-0.2	271	-0.08%
2023/03/07	9	34.96	1.7	34.99	35.00	7.3	270	2.72%
2023/03/06	11.2	34.92	2	35.20	35.25	9.2	269	3.40%
2023/03/01	1	33.75	0	34.50	33.90	1	282	0.36%
2023/02/24	0	0.00	0.4	34.39	34.10	-0.4	283	-0.14%
2023/02/23	0.4	34.15	0	0.00	34.35	0.4	284	0.14%
2023/02/22	0	0.00	0	34.20	34.10	0	287	0.00%
2023/02/21	0	34.30	0.2	34.65	34.40	-0.2	290	-0.07%
2023/02/20	0	34.10	0	34.14	34.40	0	294	0.00%
2023/02/17	0	0.00	0.6	33.89	33.75	-0.6	298	-0.20%
2023/02/16	0	0.00	0	34.45	34.45	0	309	0.00%
2023/02/15	0.1	34.60	0.9	34.69	34.30	-0.8	316	-0.25%
2023/02/14	1.9	34.48	0	0.00	34.85	1.9	316	0.59%
2023/02/09	0	0.00	0.2	34.25	34.05	-0.2	321	-0.06%
2023/02/08	0.2	34.20	0	0.00	34.00	0.2	325	0.06%
2023/01/11	0	0.00	0	32.45	31.75	0	359	0.00%
2023/01/10	0	32.15	0	0.00	32.05	0	363	0.00%
2022/12/29	0	0.00	0.2	31.70	32.00	-0.2	417	-0.05%
2022/12/28	0.2	32.50	0	0.00	31.95	0.2	425	0.05%
2022/12/21	0	0.00	0	33.10	32.80	0	463	0.00%
2022/12/20	0	33.20	0	0.00	32.65	0	503	0.00%
2022/12/19	0	0.00	0.2	33.89	33.60	-0.2	543	-0.05%
2022/12/16	0.2	33.20	0	0.00	34.00	0.2	546	0.05%
2022/12/14	0	0.00	0.3	34.70	34.15	-0.3	552	-0.05%
2022/12/12	0.3	34.16	1	34.40	34.50	-0.7	559	-0.13%
2022/12/09	1	33.70	1	34.65	33.50	0	555	-0.01%
2022/12/08	0	33.60	1	34.00	34.10	-1	558	-0.18%
2022/12/07	0.1	33.88	0	33.56	33.45	0	560	0.00%
2022/12/06	0.9	34.05	9.4	35.00	33.90	-8.5	557	-1.52%
2022/12/05	0.4	34.20	0.1	34.40	34.30	0.2	552	0.04%
2022/12/02	4	34.10	0.2	34.21	34.00	3.8	557	0.68%
2022/12/01	2.4	33.74	1	33.82	33.80	1.4	556	0.25%
2022/11/30	1	32.78	1	33.45	33.50	0	554	0.01%
2022/11/28	0	0.00	0.4	31.30	31.50	-0.4	558	-0.07%
2022/11/25	0	0.00	1.2	31.86	31.45	-1.2	573	-0.21%
2022/11/24	0.6	32.38	2	32.20	32.00	-1.4	581	-0.24%
2022/11/23	1	31.00	0	0.00	30.85	1	575	0.17%
2022/11/16	3	31.33	0	0.00	31.10	3	649	0.46%
2022/11/15	1	31.70	0	32.27	31.50	1	677	0.14%
2022/11/14	0	31.85	1.1	31.82	32.05	-1	699	-0.15%
2022/11/11	1.1	30.90	0	0.00	31.00	1.1	701	0.15%
2022/11/09	0	0.00	1	32.10	32.20	-1	721	-0.14%
2022/11/08	0	0.00	2.5	31.68	31.35	-2.5	767	-0.33%
2022/11/07	0	0.00	4.1	31.78	31.75	-4.1	813	-0.50%
2022/11/04	4	30.98	0.2	30.97	31.30	3.8	869	0.43%
2022/11/03	0	0.00	0.1	31.26	31.40	-0.1	936	-0.01%
2022/11/02	3.3	31.29	0	31.29	31.20	3.3	993	0.33%
2022/11/01	0.6	30.51	0	0.00	30.60	0.6	1,000	0.06%
2022/10/28	0	0.00	0	30.20	29.50	0	1,028	0.00%
2022/10/27	0	30.50	0	30.64	30.60	0	1,045	0.00%
2022/10/26	0	29.65	0	29.60	29.65	0	1,082	0.00%
2022/10/25	0	0.00	0	30.60	30.20	0	1,152	0.00%
2022/10/24	0	30.75	0	0.00	30.95	0	1,225	0.00%
2022/10/18	0	0.00	0.1	31.40	31.50	-0.1	1,350	-0.01%
2022/10/17	0	30.16	0.1	29.99	30.85	0	1,375	0.00%
2022/10/14	0.1	30.42	0	0.00	30.80	0.1	1,404	0.01%
2022/10/13	0	0.00	0.1	29.25	28.95	-0.1	1,413	-0.01%
2022/10/05	0	0.00	0	34.85	33.10	0	1,500	0.00%
2022/10/04	1	33.00	0	33.70	33.00	1	1,530	0.07%
2022/10/03	0	32.80	1.1	32.93	33.50	-1.1	1,537	-0.07%
2022/09/30	0.5	33.00	0	32.41	33.25	0.5	1,570	0.03%
2022/09/29	0.3	32.90	0.2	32.90	32.70	0.2	1,656	0.01%
2022/09/28	0.4	32.37	0.2	33.02	31.90	0.2	1,688	0.01%
2022/09/27	0.2	32.58	0	0.00	32.65	0.2	1,699	0.01%
2022/09/19	0	0.00	0	37.89	37.20	0	2,301	0.00%
2022/09/16	0	38.10	0	0.00	38.10	0	2,479	0.00%
2022/09/15	0	0.00	0	38.79	38.05	0	2,625	0.00%
2022/09/14	0	0.00	0	38.45	38.50	0	2,664	0.00%
2022/09/13	0	38.35	0.1	38.45	38.70	0	2,703	0.00%
2022/09/12	0.1	37.45	0	0.00	38.05	0.1	2,781	0.00%
2022/09/08	0	37.65	0	0.00	37.65	0	2,812	0.00%
2022/09/07	0	0.00	0	36.35	36.20	0	2,922	0.00%
2022/09/06	0	36.90	0	0.00	36.80	0	2,954	0.00%
2022/09/01	1	38.50	0	0.00	38.50	1	3,120	0.03%
2022/08/30	1	39.30	0.3	39.62	39.20	0.8	3,370	0.02%
2022/08/29	0.3	38.90	0.2	39.30	39.60	0.1	3,581	0.00%
2022/08/26	0.2	40.25	1.7	40.19	39.70	-1.5	3,888	-0.04%
2022/08/25	0.1	40.69	0.3	40.38	40.25	-0.2	4,080	0.00%
2022/08/24	0.6	40.19	0.2	39.96	40.35	0.4	4,120	0.01%
2022/08/23	0	0.00	0	39.97	39.85	0	4,225	0.00%
2022/08/22	1.2	40.26	2.4	40.31	39.80	-1.2	4,314	-0.03%
2022/08/19	4.3	39.75	7.8	39.89	40.05	-3.5	4,360	-0.08%
2022/08/18	0.7	39.25	1.4	39.57	39.30	-0.7	4,363	-0.02%
2022/08/17	0.9	39.26	4.1	39.45	39.20	-3.2	4,391	-0.07%
2022/08/16	2.1	39.30	3.2	39.35	39.00	-1	4,451	-0.02%
2022/08/15	3.9	38.56	3.9	38.98	39.20	0	4,484	0.00%
2022/08/12	5.2	38.08	47.2	37.89	38.85	-42	4,522	-0.93%
2022/08/11	4.2	36.89	15	37.03	37.25	-10.9	4,525	-0.24%
2022/08/10	4	34.48	5	35.17	35.10	-1	4,486	-0.02%
2022/08/09	63	35.27	3.6	35.22	35.05	59.4	4,431	1.34%
2022/08/08	0.6	38.90	0.1	38.06	38.90	0.4	4,402	0.01%
2022/08/05	0.1	38.53	0	0.00	38.65	0.1	4,418	0.00%
2022/08/03	1	38.00	0	0.00	38.15	1	4,528	0.02%
2022/08/02	4	38.75	0	0.00	38.80	4	4,571	0.09%
2022/08/01	3	40.17	0	0.00	40.30	3	4,629	0.06%
2022/07/29	2	40.40	1.6	40.12	40.00	0.4	4,593	0.01%
2022/07/28	0.6	40.06	0	0.00	40.25	0.6	4,592	0.01%
2022/07/27	0	0.00	0	40.40	39.50	0	4,595	0.00%
2022/07/26	0	39.15	1	39.75	38.95	-1	4,665	-0.02%
2022/07/25	0	40.60	0	0.00	40.25	0	4,721	0.00%
2022/07/22	1	39.80	1.2	39.95	39.25	-0.2	4,702	0.00%
2022/07/21	6.2	40.03	0.1	40.05	40.70	6	4,738	0.13%
2022/07/20	0	0.00	0.7	40.29	39.90	-0.7	4,771	-0.02%
2022/07/19	0	0.00	0.8	40.20	39.75	-0.8	4,863	-0.02%
2022/07/18	1.9	39.86	0.9	39.86	39.55	0.9	4,899	0.02%
2022/07/15	1.1	38.84	0.1	39.29	39.65	1	4,982	0.02%
2022/07/14	0.8	38.60	0	38.35	39.05	0.7	5,126	0.01%
2022/07/13	0	38.98	0	0.00	38.35	0	5,226	0.00%
2022/07/12	0	0.00	0.1	38.12	37.60	-0.1	5,264	0.00%
2022/07/11	1.1	41.00	2	40.30	39.75	-1	5,326	-0.02%
2022/07/08	2	40.68	0.1	40.80	40.50	2	5,515	0.04%
2022/07/07	2.1	39.50	0	39.23	40.45	2.1	5,572	0.04%
2022/07/06	0	41.90	0	0.00	40.95	0	5,521	0.00%
2022/07/05	0	0.00	0	43.12	42.75	0	5,529	0.00%
2022/07/04	0	43.00	0.3	43.20	42.25	-0.3	5,579	0.00%
2022/07/01	1.3	45.32	3.2	43.86	42.45	-1.9	5,652	-0.03%
2022/06/30	0.2	47.34	1.3	46.55	45.90	-1.1	5,597	-0.02%
2022/06/29	1.3	48.43	11.9	48.06	48.45	-10.5	5,642	-0.19%
2022/06/28	2.9	51.90	0	0.00	51.00	2.9	5,664	0.05%
2022/06/27	32	53.70	19.1	53.97	52.20	12.9	5,720	0.23%
2022/06/24	44.1	58.56	44.9	59.26	58.00	-0.7	5,551	-0.01%
2022/06/23	9.9	58.08	8.7	57.31	55.60	1.1	5,547	0.02%
2022/06/22	0.2	55.67	0.1	55.40	55.90	0.1	5,487	0.00%
2022/06/21	0.4	54.82	0.7	56.35	56.30	-0.3	5,608	0.00%
2022/06/20	1.2	56.79	0.6	55.83	54.30	0.6	5,776	0.01%
2022/06/17	1.3	57.56	0.6	57.80	58.40	0.8	5,835	0.01%
2022/06/16	15.4	59.45	43.9	58.38	58.00	-28.5	5,825	-0.49%
2022/06/15	41.1	57.58	1.8	58.71	57.40	39.3	5,714	0.69%
2022/06/14	2.5	57.31	14.4	57.20	58.80	-11.9	5,685	-0.21%
2022/06/13	0.6	58.63	0.2	58.28	58.50	0.4	5,613	0.01%
2022/06/10	1.1	58.50	2.4	58.58	59.30	-1.3	5,590	-0.02%
2022/06/09	4.4	59.54	3.6	59.69	58.30	0.7	5,519	0.01%
2022/06/08	5.9	60.51	5.6	60.04	60.00	0.4	5,351	0.01%
2022/06/07	2.7	59.84	1	59.37	60.00	1.7	5,268	0.03%
2022/06/06	7.5	60.78	19.8	60.02	59.50	-12.2	5,058	-0.24%
2022/06/02	14.7	59.65	7.4	59.16	59.00	7.3	4,769	0.15%
2022/06/01	1.8	56.87	3.4	57.19	56.80	-1.6	4,594	-0.03%
2022/05/31	2.9	56.32	3.8	56.49	56.20	-0.9	4,549	-0.02%
2022/05/30	2.5	54.75	6.1	54.06	55.50	-3.6	4,453	-0.08%
2022/05/27	3.6	51.95	15	52.45	52.20	-11.4	4,441	-0.26%
2022/05/26	3.5	50.30	2.1	51.20	50.30	1.4	4,422	0.03%
2022/05/25	1.3	49.29	1.5	50.16	50.60	-0.2	4,405	-0.01%
2022/05/24	18.6	51.82	9	51.68	50.80	9.6	4,390	0.22%
2022/05/23	3.2	50.55	3.6	51.66	50.30	-0.4	4,351	-0.01%
2022/05/20	3.6	50.21	4.3	51.28	49.95	-0.7	4,312	-0.02%
2022/05/19	1.3	49.01	0	46.50	49.25	1.3	4,229	0.03%
2022/05/18	1	46.95	0.9	47.20	47.00	0.1	4,188	0.00%
2022/05/17	0.2	46.65	1.3	46.70	46.95	-1	4,191	-0.02%
2022/05/16	1.9	47.14	0.4	46.82	46.25	1.5	4,205	0.03%
2022/05/13	0.4	47.00	1.6	46.72	46.50	-1.2	4,216	-0.03%
2022/05/12	3.6	47.81	2	46.20	46.20	1.6	4,202	0.04%
2022/05/11	5	47.98	1.4	49.29	47.45	3.6	4,173	0.09%
2022/05/10	1.4	51.44	0.3	52.00	51.00	1.1	4,124	0.03%
2022/05/09	7.3	55.89	310.1	53.59	52.90	-302.9	4,061	-7.46%	大賣/鉅額交易
2022/05/06	0.1	57.31	1.5	57.96	58.60	-1.4	3,963	-0.04%
2022/05/05	1.2	58.71	7.1	59.00	58.90	-5.9	3,924	-0.15%
2022/05/04	6.2	56.65	3.2	56.71	56.60	3	3,856	0.08%
2022/05/03	0.8	57.42	6.2	57.93	57.70	-5.4	3,810	-0.14%
2022/04/29	2.7	56.05	1.3	56.68	55.50	1.4	3,737	0.04%
2022/04/28	0.5	53.22	0.1	53.01	53.00	0.4	3,662	0.01%
2022/04/27	12.9	52.71	1.1	53.47	53.10	11.8	3,646	0.32%
2022/04/26	3.1	56.41	1	58.57	55.00	2.1	3,607	0.06%
2022/04/25	54	58.08	22.8	56.72	56.50	31.3	3,548	0.88%
2022/04/22	2.8	61.08	5.1	61.12	61.10	-2.4	3,440	-0.07%
2022/04/21	14.1	61.58	13.1	61.77	61.30	1	3,382	0.03%
2022/04/20	44.1	60.44	20.5	60.96	61.00	23.6	3,284	0.72%
2022/04/19	1.5	56.62	5.3	58.16	58.20	-3.9	3,104	-0.12%
2022/04/18	51.3	56.42	21.4	55.11	54.20	30	2,981	1.01%
2022/04/15	36.3	58.14	10.7	58.36	57.60	25.5	2,923	0.87%
2022/04/14	204.8	58.56	12.5	59.53	58.20	192.3	2,835	6.78%	大買/鉅額交易
2022/04/13	2.5	55.68	1	56.88	57.30	1.5	2,639	0.06%
2022/04/12	1	55.71	0	0.00	55.20	1	2,549	0.04%
2022/04/11	1	54.90	1.2	56.07	55.50	-0.2	2,513	-0.01%
2022/04/08	1.2	55.60	1	56.40	56.10	0.2	2,473	0.01%
2022/04/07	2	55.00	0	0.00	54.50	2	2,400	0.08%
2022/04/06	0	0.00	0.8	59.39	59.50	-0.8	2,291	-0.03%
2022/04/01	0.8	59.16	2.5	59.07	60.30	-1.7	2,236	-0.07%
2022/03/31	2.5	60.91	5.3	60.19	60.60	-2.9	2,107	-0.14%
2022/03/30	16.3	60.02	33.3	59.48	60.00	-16.9	1,993	-0.85%
2022/03/29	22.3	57.51	3.5	57.82	58.00	18.7	1,846	1.01%
2022/03/28	2.3	57.01	9	57.59	58.40	-6.7	1,758	-0.38%
2022/03/25	14.3	56.38	22.5	56.49	56.30	-8.3	1,577	-0.52%
2022/03/24	13.5	56.84	13.2	55.56	57.20	0.3	1,491	0.02%
2022/03/23	14.2	53.89	8.4	54.61	55.40	5.8	1,326	0.44%
2022/03/22	17.3	51.72	24	51.64	52.90	-6.7	1,116	-0.60%
2022/03/21	1.1	47.91	0	0.00	49.00	1.1	974	0.11%
2022/03/16	0	0.00	0	44.00	43.85	0	938	0.00%
2022/03/15	0	0.00	0.2	44.46	43.90	-0.2	933	-0.02%
2022/03/14	0	0.00	0	47.00	45.85	0	925	0.00%
2022/03/11	0.1	47.01	0	0.00	46.80	0.1	923	0.01%
2022/03/09	0.1	46.45	0	0.00	47.00	0.1	909	0.01%
2022/03/08	0.1	45.88	0.2	46.85	45.35	-0.1	907	-0.01%
2022/03/07	0	0.00	1.6	46.54	45.60	-1.6	905	-0.17%
2022/03/04	1	48.50	1	48.45	49.00	0	882	0.00%
2022/03/03	0.8	49.74	1	50.00	49.90	-0.2	866	-0.03%
2022/03/02	2.6	49.73	0.4	50.82	50.10	2.2	845	0.25%
2022/03/01	0.2	49.06	1	49.10	50.60	-0.8	798	-0.10%
2022/02/25	0.9	45.94	0	0.00	46.05	0.9	742	0.13%
2022/02/24	0	48.00	3	48.18	46.00	-3	736	-0.41%
2022/02/23	4.1	48.69	1	49.00	49.10	3.1	710	0.43%
2022/02/22	0	46.80	0	0.00	45.75	0	691	0.00%
2022/02/21	0.1	46.20	0	0.00	46.35	0.1	703	0.02%
2022/02/18	0	0.00	1	45.65	45.80	-1	735	-0.14%
2022/02/17	0	47.30	1	47.40	46.15	-1	757	-0.13%
2022/02/16	1.7	47.46	1	46.85	47.75	0.7	739	0.10%
2022/02/15	1.2	46.90	0	0.00	46.50	1.2	710	0.16%
2022/02/14	0	44.86	1.1	44.67	45.50	-1.1	669	-0.16%
2022/02/11	3	44.66	1	44.90	45.35	2	658	0.30%
2022/02/10	0.6	44.62	0	45.00	43.90	0.6	631	0.10%
2022/02/09	0.1	42.15	0	42.20	42.60	0.1	596	0.02%
2022/02/08	0	41.95	0	42.00	42.15	0	594	0.00%
2022/02/07	0	41.20	0	0.00	41.90	0	592	0.00%
2022/01/21	0	0.00	0.5	43.12	42.15	-0.5	590	-0.08%
2022/01/20	0	0.00	0.5	44.06	43.90	-0.5	581	-0.09%
2022/01/19	8	44.86	7	45.08	44.90	1	564	0.18%
2022/01/18	0	42.45	0	0.00	43.20	0	538	0.01%
2022/01/13	0	0.00	0.2	42.31	42.65	-0.2	526	-0.04%
2022/01/11	0	0.00	0.1	43.25	42.90	-0.1	521	-0.01%
2022/01/10	0	0.00	0	43.53	43.35	0	520	0.00%
2022/01/07	0	44.05	0	0.00	43.10	0	517	0.00%
2022/01/06	0.2	44.16	0	0.00	44.25	0.2	506	0.05%
2022/01/05	0	43.45	0	0.00	43.75	0	498	0.00%
2022/01/03	0	0.00	0	43.07	43.40	0	494	-0.01%
2021/12/30	0	42.98	2	43.10	43.25	-2	492	-0.40%
2021/12/29	0	0.00	0	42.60	42.45	0	487	0.00%
2021/12/28	0	42.15	0	0.00	42.10	0	486	0.00%
2021/12/27	2	42.35	0	42.50	42.35	2	490	0.41%
2021/12/24	0	43.10	0.1	43.10	42.50	-0.1	495	-0.01%
2021/12/23	0.1	42.70	0	0.00	43.70	0.1	488	0.01%
2021/12/21	0	0.00	0.2	42.50	41.85	-0.2	472	-0.03%
2021/12/16	0.2	41.15	0	0.00	41.90	0.2	475	0.03%
2021/12/14	0	0.00	0	41.34	41.25	0	482	-0.01%
2021/12/10	0	0.00	0	42.00	42.00	0	476	0.00%
2021/12/09	0	42.21	0	42.85	42.40	0	475	0.00%
2021/12/08	0	42.24	0	0.00	42.95	0	472	0.01%
2021/12/07	0	0.00	0	42.45	41.80	0	469	0.00%
2021/12/06	5	41.95	0	0.00	42.25	5	463	1.08%
2021/12/02	0	0.00	0.2	42.95	42.70	-0.2	452	-0.05%
2021/12/01	0.1	44.10	0	43.92	43.60	0.1	446	0.03%
2021/11/30	0.1	42.49	0	0.00	42.90	0.1	418	0.02%
2021/11/29	0	0.00	0	41.95	41.80	0	409	0.00%
2021/11/26	0	0.00	0	42.86	42.55	0	404	0.00%
2021/11/25	0	44.83	0.3	44.04	43.20	-0.2	397	-0.06%
2021/11/24	0	0.00	0	43.38	43.15	0	360	0.00%
2021/11/23	0	0.00	0.2	42.66	42.55	-0.2	358	-0.05%
2021/11/22	0.1	42.96	0	43.80	43.50	0.1	356	0.03%
2021/11/19	0	0.00	0.2	43.12	42.75	-0.2	358	-0.07%
2021/11/18	0.1	44.20	0.1	44.51	44.50	0	348	0.00%
2021/11/17	0.3	45.54	0.3	43.63	45.80	0	333	0.01%
2021/11/16	0.6	43.10	0	0.00	43.85	0.6	302	0.20%
2021/11/09	0	0.00	0	42.10	41.50	0	338	0.00%
2021/11/05	0	41.50	0	0.00	41.70	0	365	0.00%
2021/11/04	0	0.00	0	42.00	41.70	0	377	0.00%
2021/11/03	0	40.95	0	41.61	41.50	0	381	0.00%
2021/11/02	0	0.00	0.2	41.31	40.75	-0.2	380	-0.04%
2021/11/01	0.1	41.70	0	0.00	41.65	0.1	377	0.02%
2021/10/28	0	0.00	0	40.60	40.90	0	378	0.00%
2021/10/25	0	40.30	0	0.00	40.60	0	385	0.00%
2021/10/20	0	0.00	0	41.00	40.95	0	431	0.00%
2021/10/19	0	0.00	0	40.85	40.95	0	439	0.00%
2021/10/18	0	0.00	0	40.65	40.30	0	445	0.00%
2021/10/14	0	0.00	0	39.70	38.95	0	465	0.00%
2021/10/13	0	0.00	0	39.80	38.85	0	490	0.00%
2021/10/12	0	0.00	0	40.85	39.70	0	527	0.00%
2021/10/07	0	39.75	0	0.00	40.10	0	537	0.00%
2021/10/06	0	0.00	1	39.20	38.75	-1	547	-0.18%
2021/10/05	1	37.75	0	0.00	39.20	1	556	0.18%
2021/10/04	4	38.80	2	39.55	38.40	2	553	0.36%
2021/09/03	2	44.30	0	0.00	44.20	2	623	0.32%
2021/08/23	0	0.00	1	41.20	41.00	-1	628	-0.16%
2021/08/18	1	40.65	0	0.00	41.55	1	612	0.16%
2021/08/17	1	41.40	0	0.00	41.15	1	602	0.17%
2021/08/03	1	50.60	0	0.00	50.40	1	634	0.16%
2021/07/14	0	0.00	2	52.00	52.00	-2	938	-0.21%
2021/07/06	0	0.00	1	51.20	51.20	-1	1,023	-0.10%
2021/06/15	0	0.00	2	49.50	49.85	-2	1,260	-0.16%
2021/06/10	0	0.00	1	47.55	48.30	-1	1,304	-0.08%
2021/06/01	1	46.85	4	46.89	47.45	-3	1,633	-0.18%
2021/05/28	2	45.43	0	0.00	45.40	2	1,627	0.12%
2021/05/13	0	0.00	13	41.75	42.75	-13	1,659	-0.78%
2021/05/12	0	0.00	14	44.97	42.70	-14	1,658	-0.84%
2021/05/11	4	46.44	0	0.00	44.70	4	1,637	0.24%
2021/05/05	12	51.09	0	0.00	49.90	12	1,591	0.75%
2021/05/04	2	50.50	0	0.00	50.80	2	1,581	0.13%
2021/05/03	2	54.00	0	0.00	53.60	2	1,569	0.13%
2021/04/26	10	58.10	42	57.74	57.20	-32	1,557	-2.05%
2021/04/23	64	61.26	14.1	61.88	58.20	49.9	1,550	3.22%
2021/04/22	0	0.00	10	61.40	58.50	-10	1,438	-0.70%
2021/04/21	4	59.68	15	60.18	59.30	-11	1,380	-0.80%
2021/04/20	6	58.50	5	59.40	58.40	1	1,325	0.08%
2021/04/19	0	0.00	13	58.48	58.70	-13	1,314	-0.99%
2021/04/13	1	56.70	0	0.00	54.80	1	1,289	0.08%
2021/04/09	5	58.40	0	0.00	58.10	5	1,271	0.39%
2021/04/08	16	59.14	0	0.00	58.80	16	1,272	1.26%
2021/04/07	25	57.92	32	58.63	59.20	-7	1,266	-0.55%
2021/04/06	13	57.65	0	0.00	57.60	13	1,262	1.03%
2021/03/31	34	59.20	35	58.08	58.00	-1	1,253	-0.08%
2021/03/29	0	0.00	18	58.69	58.90	-18	1,207	-1.49%
2021/03/26	5	57.00	0	0.00	57.00	5	1,180	0.42%
2021/03/25	0.1	56.00	0	0.00	56.20	0.1	1,188	0.01%
2021/03/24	5	57.60	0	0.00	57.60	5	1,180	0.42%
2021/03/23	2	58.45	1	58.90	57.60	1	1,182	0.08%
2021/03/22	5	57.90	8	58.30	58.30	-3	1,185	-0.25%
2021/03/19	7	58.27	0	0.00	58.20	7	1,185	0.59%
2021/03/18	6	58.60	3	58.80	59.30	3	1,197	0.25%
2021/03/17	0	0.00	2	58.60	58.00	-2	1,167	-0.17%
2021/03/16	0	0.00	2	59.00	57.90	-2	1,182	-0.17%
2021/03/15	0	0.00	3	60.23	59.50	-3	1,177	-0.25%
2021/03/12	6	59.73	2	59.50	59.00	4	1,105	0.36%
2021/03/11	0	0.00	1	55.30	56.30	-1	976	-0.10%
2021/03/10	0	0.00	5	54.42	54.70	-5	935	-0.53%
2021/03/08	0	0.00	6	53.15	53.10	-6	937	-0.64%
2021/03/05	1	51.00	0	0.00	51.20	1	940	0.11%
2021/03/03	0	0.00	1	51.90	51.80	-1	970	-0.10%
2021/02/24	10	53.35	0	0.00	53.20	10	1,112	0.90%
2021/02/23	0	0.00	11	53.80	53.90	-11	1,117	-0.98%
2021/02/22	0	0.00	6	53.20	52.90	-6	1,121	-0.53%
2021/02/19	10	51.90	0	0.00	52.30	10	1,118	0.89%
2021/02/17	0	0.00	1	50.90	51.00	-1	1,147	-0.09%
2021/02/05	1	49.30	0	0.00	49.30	1	1,149	0.09%
2021/02/03	0	0.00	4	49.68	49.65	-4	1,191	-0.34%
2021/01/25	0	0.00	2	49.20	50.20	-2	1,312	-0.15%
2021/01/19	1	50.60	0	0.00	50.50	1	1,371	0.07%
2021/01/15	12	51.71	2	52.40	50.70	10	1,388	0.72%
2021/01/14	9	53.96	0	0.00	53.80	9	1,378	0.65%
2021/01/12	0	0.00	8	56.23	54.30	-8	1,654	-0.48%
2021/01/11	3	55.40	12	54.60	55.80	-9	1,715	-0.52%
2021/01/08	3	55.40	0	0.00	54.30	3	1,739	0.17%
2021/01/07	1	53.50	0	0.00	55.20	1	1,758	0.06%
2021/01/06	2	54.40	0	0.00	53.80	2	1,781	0.11%
2021/01/04	12	55.82	0	0.00	56.80	12	1,833	0.65%
2020/12/31	0	0.00	6	55.37	55.30	-6	1,836	-0.33%
2020/12/30	2	55.50	8	55.15	55.30	-6	1,854	-0.32%
2020/12/29	7	54.83	8	54.93	54.40	-1	1,885	-0.05%
2020/12/25	3	54.10	2	55.60	54.10	1	1,910	0.05%
2020/12/23	0	0.00	5	54.44	54.80	-5	1,950	-0.26%
2020/12/22	0	0.00	5	54.00	53.00	-5	1,976	-0.25%
2020/12/18	0	0.00	20	54.05	54.00	-20	2,021	-0.99%
2020/12/17	22	53.56	10	54.20	53.70	12	2,076	0.58%
2020/12/16	15	54.23	2	54.30	54.40	13	2,173	0.60%
2020/12/15	8	53.31	26	53.63	54.10	-18	2,184	-0.82%
2020/12/14	8	53.79	7	54.36	53.50	1	2,201	0.05%
2020/12/11	5	54.62	0	0.00	53.60	5	2,258	0.22%
2020/12/08	7	57.56	0	0.00	57.30	7	2,431	0.29%
2020/12/07	12	58.50	0	0.00	58.10	12	2,551	0.47%
2020/12/04	0	0.00	2	59.60	59.60	-2	2,568	-0.08%
2020/12/03	10	60.10	0	0.00	59.30	10	2,599	0.38%
2020/12/02	17	60.20	11	61.22	59.80	6	2,656	0.23%
2020/12/01	0	0.00	6	60.83	60.70	-6	2,714	-0.22%
2020/11/30	10	60.39	5	61.20	60.00	5	2,808	0.18%
2020/11/27	8	59.89	1	60.70	60.50	7	2,876	0.24%
2020/11/26	4	60.40	6	61.23	60.90	-2	2,983	-0.07%
2020/11/25	0	0.00	5	60.70	60.00	-5	3,134	-0.16%
2020/11/24	0	0.00	5	60.20	59.30	-5	3,220	-0.16%
2020/11/23	5	59.50	6	60.48	59.00	-1	3,559	-0.03%
2020/11/20	5	58.60	7	59.21	59.00	-2	3,861	-0.05%
2020/11/19	4	58.63	6	58.70	58.60	-2	4,037	-0.05%
2020/11/11	0	0.00	2	56.85	57.20	-2	4,929	-0.04%
2020/11/10	1	55.90	0	0.00	55.40	1	5,216	0.02%
2020/11/09	1	57.40	0	0.00	57.60	1	5,337	0.02%
2020/11/06	0	0.00	1	55.00	54.40	-1	5,310	-0.02%
2020/11/05	0	0.00	1	54.50	54.10	-1	5,318	-0.02%
2020/11/04	0	0.00	1	53.70	54.10	-1	5,377	-0.02%
2020/11/03	3	54.73	0.1	54.40	54.60	3	5,427	0.05%
2020/10/30	2	52.90	0	0.00	52.90	2	5,444	0.04%
2020/10/29	0	0.00	3	55.03	55.50	-3	5,449	-0.06%
2020/10/28	1	54.80	1	56.60	54.60	0	5,475	0.00%
2020/10/27	1	56.10	1	56.00	56.60	0	5,588	0.00%
2020/10/26	2	56.80	0	0.00	56.50	2	5,617	0.04%
2020/10/23	0	0.00	1	58.10	58.30	-1	5,594	-0.02%
2020/10/22	5	58.68	3	58.33	57.80	2	5,585	0.04%
2020/10/21	12	60.06	1	61.20	59.00	11	5,564	0.20%
2020/10/20	6	61.80	2	62.25	60.80	4	5,533	0.07%
2020/10/19	0	0.00	8	61.04	62.00	-8	5,309	-0.15%
2020/10/16	2	58.75	1	59.40	56.40	1	5,241	0.02%
2020/10/15	6	58.43	5	58.80	58.90	1	5,214	0.02%
2020/10/14	0	0.00	2	59.30	59.50	-2	5,206	-0.04%
2020/10/13	1	58.60	1	58.00	59.10	0	5,187	0.00%
2020/10/12	2	56.40	1	56.10	55.90	1	5,136	0.02%
2020/10/08	2	59.50	0	0.00	58.50	2	5,107	0.04%
2020/10/06	2	60.15	1	59.90	58.80	1	5,061	0.02%
2020/09/30	0	0.00	5	56.90	57.70	-5	5,029	-0.10%
2020/09/28	2	58.60	2.2	59.38	59.20	-0.2	4,998	0.00%
2020/09/25	1	58.70	3	59.50	58.00	-2	4,984	-0.04%
2020/09/24	2	58.00	0	0.00	58.10	2	4,952	0.04%
2020/09/23	1	61.00	0	0.00	60.00	1	4,919	0.02%
2020/09/21	10	60.90	1	62.70	60.90	9	4,844	0.19%
2020/09/18	1	63.90	2	63.90	64.10	-1	4,747	-0.02%
2020/09/17	2	64.60	0	0.00	64.40	2	4,720	0.04%
2020/09/16	5	66.02	9	65.19	64.40	-4	4,692	-0.09%
2020/09/15	10	69.29	3.6	68.65	67.10	6.4	4,616	0.14%
2020/09/14	2	68.10	0	0.00	68.70	2	4,513	0.04%
2020/09/11	2	66.85	13	67.09	66.20	-11	4,457	-0.25%
2020/09/10	8	68.06	3	67.03	66.90	5	4,349	0.11%
2020/09/07	0	0.00	7	66.31	64.80	-7	4,147	-0.17%
2020/09/04	0	0.00	2	64.00	66.90	-2	4,093	-0.05%
2020/09/03	1	68.30	1	67.40	65.50	0	4,017	0.00%
2020/09/02	1	66.00	3	67.50	67.80	-2	3,910	-0.05%
2020/09/01	11	70.85	10	68.20	68.10	1	3,833	0.03%
2020/08/31	6	70.63	16	71.69	69.80	-10	3,714	-0.27%
2020/08/28	0	0.00	5	69.00	68.70	-5	3,505	-0.14%
2020/08/27	37	69.85	43	69.87	69.70	-6	3,400	-0.18%
2020/08/26	30	67.93	15	67.63	66.60	15	3,042	0.49%
2020/08/25	7	61.04	9.6	63.13	65.50	-2.6	2,696	-0.10%
2020/08/24	0	0.00	3	58.67	59.60	-3	2,505	-0.12%
2020/08/21	19	60.58	14	59.59	61.00	5	2,402	0.21%
2020/08/20	1	57.00	3.1	57.99	57.50	-2.1	2,270	-0.09%
2020/08/19	6	61.60	2	60.85	60.70	4	2,152	0.19%
2020/08/18	19	63.51	15	63.49	63.50	4	2,035	0.20%
2020/08/17	17	59.44	20	58.76	61.00	-3	1,762	-0.17%
2020/08/14	21	56.38	29	55.88	56.00	-8	1,535	-0.52%
2020/08/13	3	51.60	14	52.29	52.90	-11	1,232	-0.89%
2020/08/10	1	45.90	4	48.91	47.00	-3	1,039	-0.29%
2020/08/07	0	0.00	7	48.84	49.50	-7	978	-0.72%
2020/08/06	1	47.05	3	47.88	47.20	-2	918	-0.22%
2020/08/05	0	0.00	1	46.50	46.50	-1	892	-0.11%
2020/08/04	1	46.55	2	46.73	46.40	-1	872	-0.11%
2020/08/03	1	45.55	1	45.50	46.90	0	867	0.00%
2020/07/31	25	46.16	4.1	46.03	46.25	20.9	828	2.52%
2020/07/30	0	0.00	2.2	43.54	44.20	-2.2	683	-0.32%
2020/07/24	1	42.55	0	0.00	41.95	1	637	0.16%
2020/07/23	0	0.00	7	43.24	43.00	-7	621	-1.13%
2020/07/22	0	0.00	5	41.70	41.75	-5	598	-0.83%
2020/07/20	5	41.59	3	41.23	41.75	2	587	0.34%
2020/07/15	1	39.15	0	0.00	39.15	1	564	0.18%
2020/07/13	3	39.80	0.1	39.80	39.80	3	568	0.52%
2020/07/10	1	39.80	0	0.00	39.85	1	568	0.18%
2020/07/09	4	42.58	0.3	42.45	42.35	3.8	557	0.67%
2020/07/08	0	0.00	3	43.05	43.85	-3	544	-0.55%
2020/07/02	0	0.00	4	40.20	40.90	-4	508	-0.79%
2020/07/01	0	0.00	4	40.20	39.70	-4	500	-0.80%
2020/06/30	7	39.24	0	0.00	39.20	7	491	1.42%
2020/06/29	1	39.20	15	39.16	39.20	-14	496	-2.82%
2020/06/24	5	38.60	0	0.00	38.50	5	488	1.02%
2020/06/23	5	38.60	1	38.80	38.80	4	504	0.79%
2020/06/22	1	39.20	3	39.43	39.10	-2	506	-0.40%
2020/06/19	10	38.17	0	0.00	37.95	10	500	2.00%
2020/06/15	2	37.00	0	0.00	37.05	2	530	0.38%
2020/06/11	0	0.00	1	37.60	37.70	-1	548	-0.18%
2020/06/09	4	40.33	0	0.00	40.35	4	579	0.69%
2020/05/18	0	0.00	5	39.60	38.90	-5	604	-0.83%
2020/05/15	0	0.00	1	40.00	39.80	-1	605	-0.17%
2020/05/14	0	0.00	5	39.58	39.40	-5	603	-0.83%
2020/05/12	2	40.50	2	40.65	40.75	0	610	0.00%
2020/05/11	3	40.30	2	40.45	40.45	1	624	0.16%
2020/05/08	1	41.00	2	39.98	40.60	-1	620	-0.16%
2020/05/07	0	0.00	1	38.35	38.45	-1	602	-0.17%
2020/05/06	0	0.00	0.2	37.80	37.75	-0.2	608	-0.03%
2020/05/05	1	37.85	2	39.03	37.85	-1	617	-0.16%
2020/05/04	1	36.30	5	37.85	38.25	-4	613	-0.65%
2020/04/30	2	36.20	0	0.00	37.10	2	615	0.32%
2020/04/23	0	0.00	2	33.88	34.15	-2	669	-0.30%
2020/04/13	5	32.00	0	0.00	32.25	5	698	0.72%
2020/03/27	0	0.00	1	30.10	30.00	-1	977	-0.10%
2020/03/26	3	28.10	3	28.50	28.80	0	966	0.00%
2020/03/25	0	0.00	4	28.45	28.50	-4	965	-0.41%
2020/03/24	4	27.30	0	0.00	27.00	4	963	0.42%
2020/03/23	1	25.70	3	25.92	26.45	-2	959	-0.21%
2020/03/20	3	25.58	0	0.00	25.75	3	962	0.31%
2020/03/19	0	0.00	3	24.22	23.85	-3	959	-0.31%
2020/03/18	0	0.00	1	27.15	26.50	-1	953	-0.10%
2020/03/17	0	0.00	2	27.60	27.60	-2	948	-0.21%
2020/03/13	2	31.95	4	31.95	32.40	-2	907	-0.22%
2020/03/12	6	36.53	1	36.60	35.50	5	891	0.56%
2020/03/11	0	0.00	1	40.10	39.10	-1	879	-0.11%
2020/03/10	1	39.60	1	39.75	40.25	0	880	0.00%
2020/03/09	1	40.20	0	0.00	40.00	1	881	0.11%
2020/03/06	0	0.00	1	41.90	42.00	-1	874	-0.11%
2020/03/05	0	0.00	2	41.68	41.70	-2	877	-0.23%
2020/03/03	0	0.00	1	41.30	41.45	-1	886	-0.11%
2020/03/02	4	41.03	0	0.00	40.60	4	882	0.45%
2020/02/27	0	0.00	1	43.30	42.55	-1	860	-0.12%
2020/02/26	1	42.50	0	0.00	42.55	1	849	0.12%
2020/02/18	0	0.00	9	42.97	42.80	-9	842	-1.07%
2020/02/17	7	42.49	0	0.00	42.40	7	843	0.83%
2020/02/14	1	42.70	1	43.10	42.80	0	848	0.00%
2020/02/13	1	42.75	0	0.00	42.45	1	853	0.12%
2020/02/12	1	42.00	5	42.47	43.40	-4	860	-0.47%
2020/02/11	0	0.00	0.1	41.40	41.15	-0.1	844	-0.01%
2020/02/04	1	41.10	0	0.00	41.15	1	859	0.12%
2020/02/03	1	38.20	5.3	38.76	40.30	-4.3	868	-0.49%
2020/01/31	5	41.50	0	0.00	42.30	5	854	0.59%
2020/01/30	0	0.00	7	43.84	43.75	-7	855	-0.82%
2020/01/20	4	48.83	0	0.00	48.60	4	867	0.46%
2020/01/17	2	49.25	0	0.00	49.05	2	869	0.23%
2020/01/16	0	0.00	1	49.30	49.40	-1	874	-0.11%
2020/01/15	1	49.55	1	49.75	49.75	0	884	0.00%
2020/01/14	3	50.30	0	0.00	50.30	3	907	0.33%
2020/01/09	1	49.65	0	0.00	49.25	1	971	0.10%
2020/01/03	4	52.58	4	53.30	52.40	0	1,062	0.00%
2020/01/02	3	53.03	5	53.34	52.50	-2	1,078	-0.19%
2019/12/31	10	53.52	22	53.55	53.00	-12	1,057	-1.14%
2019/12/30	1	51.90	0	0.00	51.90	1	981	0.10%
2019/12/27	1.2	51.80	1	51.80	51.80	0.2	1,072	0.02%
2019/12/26	5	52.62	0	0.00	52.30	5	1,138	0.44%
2019/12/25	3	50.90	5	51.28	52.10	-2	1,097	-0.18%
2019/12/24	0	0.00	1	49.20	49.20	-1	1,049	-0.10%
2019/12/18	0	0.00	0.3	49.55	49.60	-0.3	1,044	-0.03%
2019/12/17	0	0.00	8	49.39	49.30	-8	1,046	-0.76%
2019/12/06	5	47.50	5	48.12	47.60	0	1,070	0.00%
2019/12/04	1	46.45	6	47.09	47.10	-5	1,077	-0.46%
2019/12/03	0	0.00	0.5	45.95	45.75	-0.5	1,078	-0.05%
2019/12/02	3	46.07	10	46.05	45.90	-7	1,084	-0.65%
2019/11/29	1	47.45	1	47.85	47.30	0	1,123	0.00%
2019/11/28	0	0.00	3	47.75	47.50	-3	1,124	-0.27%
2019/11/26	4	47.01	0	0.00	46.90	4	1,137	0.35%
2019/11/25	7	47.01	0	0.00	46.95	7	1,137	0.62%
2019/11/19	2	47.00	3	47.50	47.20	-1	1,171	-0.09%
2019/11/18	1	47.10	1	47.05	46.95	0	1,170	0.00%
2019/11/14	0	0.00	5	46.85	46.70	-5	1,173	-0.43%
2019/11/12	0	0.00	1	47.00	48.00	-1	1,171	-0.09%
2019/11/07	2	49.80	0	0.00	49.40	2	1,167	0.17%
2019/11/06	0	0.00	1	50.30	50.30	-1	1,157	-0.09%
2019/11/05	2	51.10	0.2	51.10	51.30	1.9	1,151	0.16%
2019/11/01	0	0.00	1	50.70	51.30	-1	1,155	-0.09%
2019/10/31	1	50.10	0	0.00	50.10	1	1,154	0.09%
2019/10/29	1	51.80	0	0.00	51.60	1	1,143	0.09%
2019/10/28	3	52.93	4	53.15	52.90	-1	1,133	-0.09%
2019/10/23	1	52.60	6	52.50	52.00	-5	1,107	-0.45%
2019/10/22	1	53.50	1	53.50	52.80	0	1,119	0.00%
2019/10/21	4	54.15	8	53.50	53.30	-4	1,124	-0.36%
2019/10/17	0	0.00	6	52.43	52.70	-6	1,072	-0.56%
2019/10/16	12	53.48	0	0.00	52.30	12	1,073	1.12%
2019/10/15	5	52.70	5	52.98	52.60	0	1,056	0.00%
2019/10/14	5	51.10	4	51.08	51.60	1	1,020	0.10%
2019/10/09	0.8	51.80	1.2	51.97	51.80	-0.4	997	-0.04%
2019/10/08	3	52.13	9	52.04	52.10	-6	982	-0.61%
2019/10/04	2	50.50	1	51.40	50.60	1	998	0.10%
2019/10/03	11	52.39	7	51.81	50.90	4	988	0.40%
2019/10/02	4	50.46	9	50.99	51.90	-5	898	-0.56%
2019/10/01	0	0.00	5.3	48.75	48.85	-5.3	826	-0.64%
2019/09/25	3	48.62	0	0.00	48.50	3	970	0.31%
2019/09/24	2	49.15	0	0.00	49.05	2	1,005	0.20%
2019/09/23	0	0.00	1	49.40	49.40	-1	1,003	-0.10%
2019/09/17	2	49.53	0	0.00	49.35	2	1,004	0.20%
2019/09/16	0	0.00	1	50.00	50.00	-1	1,028	-0.10%
2019/09/10	0	0.00	3	48.50	47.70	-3	1,052	-0.28%
2019/09/06	1	49.50	0	0.00	49.25	1	1,044	0.10%
2019/09/03	0	0.00	2	49.83	49.00	-2	1,036	-0.19%
2019/08/22	0	0.00	8	46.14	47.45	-8	1,070	-0.75%
2019/08/21	2	45.05	2	45.50	45.80	0	1,060	0.00%
2019/08/19	0	0.00	15	45.47	45.55	-15	1,082	-1.39%
2019/08/16	1	44.60	0	0.00	44.80	1	1,095	0.09%
2019/08/15	2	43.40	2	43.88	44.00	0	1,097	0.00%
2019/08/14	1	44.80	1	46.00	44.70	0	1,111	0.00%
2019/08/13	5	44.96	4	44.88	44.80	1	1,113	0.09%
2019/08/08	0	0.00	1	45.25	45.05	-1	1,132	-0.09%
2019/08/07	1	44.75	0	0.00	44.65	1	1,173	0.09%
2019/08/05	2	45.60	0	0.00	45.00	2	1,201	0.17%
2019/08/02	8	46.20	0	0.00	46.10	8	1,211	0.66%
2019/08/01	0	0.00	2	47.40	47.35	-2	1,231	-0.16%
2019/07/31	2	48.03	0	0.00	48.20	2	1,232	0.16%
2019/07/30	12	47.28	0	0.00	47.00	12	1,238	0.97%
2019/07/26	2	49.10	0	0.00	49.60	2	1,242	0.16%
2019/07/24	3	48.73	0	0.00	48.95	3	1,246	0.24%
2019/07/23	0	0.00	2	52.15	52.10	-2	1,232	-0.16%
2019/07/22	2	51.10	0	0.00	51.60	2	1,218	0.16%
2019/07/19	0	0.00	1	51.20	51.00	-1	1,223	-0.08%
2019/07/17	3	53.07	0	0.00	52.30	3	1,246	0.24%
2019/07/12	0	0.00	1	52.20	51.90	-1	1,246	-0.08%
2019/07/11	1	52.90	0	0.00	52.00	1	1,253	0.08%
2019/07/10	1	50.50	5	51.46	52.60	-4	1,249	-0.32%
2019/07/09	1	51.70	1	51.90	51.70	0	1,213	0.00%
2019/07/08	0	0.00	1	52.10	52.30	-1	1,215	-0.08%
2019/07/03	4	52.75	0	0.00	52.10	4	1,287	0.31%
2019/07/02	7	54.40	10	53.88	53.70	-3	1,299	-0.23%
2019/07/01	2	51.40	9	51.67	52.00	-7	1,210	-0.58%
2019/06/28	1	49.50	2	49.50	49.60	-1	1,226	-0.08%
2019/06/25	2	49.50	0	0.00	49.50	2	1,632	0.12%
2019/06/24	0	0.00	1	50.30	50.70	-1	1,710	-0.06%
2019/06/21	9	50.51	12	50.99	50.50	-3	1,812	-0.17%
2019/06/20	21	49.69	4	49.60	50.40	17	1,813	0.94%
2019/06/18	3	47.30	0	0.00	47.30	3	1,907	0.16%
2019/06/17	0	0.00	1	47.50	47.55	-1	1,925	-0.05%
2019/06/12	1	47.80	1	48.45	47.65	0	2,036	0.00%
2019/06/11	0	0.00	9	47.44	48.30	-9	2,153	-0.42%
2019/06/10	9	46.70	1	47.20	46.70	8	2,170	0.37%
2019/06/06	1	46.85	1	46.50	46.30	0	2,180	0.00%
2019/06/05	2	47.70	0	0.00	47.15	2	2,188	0.09%
2019/06/04	1	47.00	6	46.69	46.70	-5	2,193	-0.23%
2019/06/03	6	45.55	2	45.90	45.10	4	2,332	0.17%
2019/05/30	1	46.75	3	46.22	46.80	-2	2,348	-0.09%
2019/05/29	2	45.00	0	0.00	46.00	2	2,372	0.08%
2019/05/28	2	45.40	0	0.00	45.45	2	2,389	0.08%
2019/05/24	1	46.05	1	46.15	45.75	0	2,531	0.00%
2019/05/22	5	47.30	0	0.00	47.35	5	2,721	0.18%
2019/05/16	0	0.00	2	51.60	50.70	-2	3,340	-0.06%
2019/05/15	3	51.20	0	0.00	51.40	3	3,402	0.09%
2019/05/10	0	0.00	1	51.10	50.60	-1	3,414	-0.03%
2019/05/09	1	52.00	0	0.00	50.70	1	3,411	0.03%
2019/05/07	1	54.30	2	54.10	54.30	-1	3,413	-0.03%
2019/05/03	1	54.60	5	53.92	54.70	-4	3,541	-0.11%
2019/05/02	1	53.90	1	54.10	53.90	0	3,535	0.00%
2019/04/30	5	52.08	0	0.00	52.40	5	3,530	0.14%
2019/04/25	1	54.30	4	54.30	54.30	-3	3,527	-0.09%
2019/04/23	1	56.50	0	0.00	56.60	1	3,513	0.03%
2019/04/19	4	57.40	0	0.00	57.20	4	3,508	0.11%
2019/04/16	2	58.15	5	58.30	58.50	-3	3,560	-0.08%
2019/04/15	0	0.00	37	58.89	59.10	-37	3,559	-1.04%
2019/04/12	3	58.43	5	58.60	58.50	-2	3,568	-0.06%
2019/04/11	0	0.00	2	59.00	58.50	-2	3,574	-0.06%
2019/04/10	0	0.00	1	58.50	58.80	-1	3,562	-0.03%
2019/04/09	8	60.89	0	0.00	60.30	8	3,519	0.23%
2019/04/08	8	62.18	5	61.78	61.70	3	3,489	0.09%
2019/04/03	3	62.80	2	62.90	62.30	1	3,467	0.03%
2019/04/02	6	62.08	4	62.10	62.40	2	3,439	0.06%
2019/04/01	64	63.06	32	63.13	62.40	32	3,392	0.94%
2019/03/29	17	60.01	32	59.77	61.10	-15	3,154	-0.48%
2019/03/28	1	59.60	0	0.00	58.70	1	3,055	0.03%
2019/03/27	9	61.06	5	61.30	61.20	4	3,016	0.13%
2019/03/26	19	60.39	9	60.60	60.00	10	2,935	0.34%
2019/03/25	3	59.00	2	58.90	58.80	1	2,840	0.04%
2019/03/22	13	59.50	7	59.33	59.50	6	2,813	0.21%
2019/03/21	3	57.90	0	0.00	57.70	3	2,705	0.11%
2019/03/20	4	58.65	0	0.00	58.80	4	2,685	0.15%
2019/03/19	2	59.25	11	59.55	59.30	-9	2,687	-0.33%
2019/03/18	2	59.10	8	59.98	60.00	-6	2,671	-0.22%
2019/03/15	8	58.65	2	58.95	58.80	6	2,659	0.23%
2019/03/14	17	59.21	6	59.82	58.90	11	2,648	0.42%
2019/03/13	2	57.70	0	0.00	57.60	2	2,581	0.08%
2019/03/12	1	58.60	0	0.00	58.30	1	2,575	0.04%
2019/03/07	11	60.15	12	60.98	58.40	-1	2,698	-0.04%
2019/03/05	1	58.70	0	0.00	57.90	1	2,661	0.04%
2019/03/04	2	57.60	0	0.00	58.20	2	2,677	0.07%
2019/02/27	0	0.00	1	58.90	59.10	-1	2,688	-0.04%
2019/02/26	5	59.34	0	0.00	59.90	5	2,680	0.19%
2019/02/25	1	60.90	4	60.58	60.90	-3	2,650	-0.11%
2019/02/22	6	60.00	4	58.98	58.60	2	2,592	0.08%
2019/02/21	7	61.90	7	61.20	61.20	0	2,523	0.00%
2019/02/20	28	61.14	32	61.76	62.50	-4	2,476	-0.16%
2019/02/19	17	58.67	11	59.16	59.20	6	2,392	0.25%
2019/02/18	1	52.10	7	56.00	56.60	-6	2,141	-0.28%
2019/02/15	4	52.30	3	52.00	51.50	1	2,041	0.05%
2019/02/14	1	52.80	5	53.70	52.80	-4	2,144	-0.19%
2019/02/13	6	51.22	1	51.50	51.20	5	2,258	0.22%
2019/01/29	0	0.00	2	49.00	48.95	-2	2,248	-0.09%
2019/01/25	4	50.21	3	49.95	49.55	1	2,244	0.04%
2019/01/24	5	49.37	8	49.46	49.50	-3	2,204	-0.14%
2019/01/23	0	0.00	1	46.50	46.55	-1	2,131	-0.05%
2019/01/15	1	45.50	0	0.00	45.55	1	2,172	0.05%
2019/01/09	1	45.55	2	45.30	44.30	-1	2,182	-0.05%
2019/01/08	2	43.60	0	0.00	43.70	2	2,155	0.09%
2019/01/04	1	41.05	3	40.93	43.85	-2	2,201	-0.09%
2019/01/03	1	42.50	0	0.00	42.15	1	2,190	0.05%
2018/12/21	0	0.00	1	44.65	45.90	-1	2,357	-0.04%
2018/12/19	2	46.20	0	0.00	45.70	2	2,335	0.09%
2018/12/18	1	46.90	0	0.00	45.80	1	2,347	0.04%
2018/12/12	1	46.70	3	47.43	47.70	-2	2,432	-0.08%
2018/12/11	0	0.00	1	45.60	45.75	-1	2,429	-0.04%
2018/12/10	2	46.33	1	47.50	45.10	1	2,454	0.04%
2018/12/06	1	49.50	3	49.60	48.80	-2	2,457	-0.08%
2018/12/05	0	0.00	1	51.10	51.40	-1	2,443	-0.04%
2018/12/04	9	52.31	0	0.00	51.70	9	2,484	0.36%
2018/12/03	0	0.00	3	53.00	53.50	-3	2,531	-0.12%
2018/11/30	1	51.00	1	51.00	50.80	0	2,542	0.00%
2018/11/29	19	52.83	16	53.49	50.60	3	2,518	0.12%
2018/11/28	1	50.70	1	51.00	50.80	0	2,436	0.00%
2018/11/27	4	49.45	1	49.65	50.70	3	2,421	0.12%
2018/11/26	0	0.00	4	49.41	50.00	-4	2,414	-0.17%
2018/11/23	1	47.80	0	0.00	47.80	1	2,392	0.04%
2018/11/22	1	49.20	1	49.95	47.80	0	2,400	0.00%
2018/11/21	1	48.05	5	48.35	49.70	-4	2,452	-0.16%
2018/11/20	2	48.80	2	49.40	48.30	0	2,519	0.00%
2018/11/19	6	51.00	3	51.50	50.80	3	2,538	0.12%
2018/11/16	10	52.46	9	53.01	51.00	1	2,557	0.04%
2018/11/15	2	50.48	2	50.20	50.20	0	2,472	0.00%
2018/11/14	8	51.08	2	50.75	50.40	6	2,466	0.24%
2018/11/13	47	50.12	50	50.59	51.20	-3	2,473	-0.12%
2018/11/12	7	52.39	14	52.97	49.20	-7	2,450	-0.29%
2018/11/09	3	49.05	12	49.90	50.60	-9	2,373	-0.38%
2018/11/08	1	47.20	1	47.70	46.05	0	2,395	0.00%
2018/11/05	3	46.73	1	47.10	46.95	2	2,541	0.08%
2018/11/02	2	46.63	1	46.75	46.00	1	2,590	0.04%
2018/11/01	1	45.00	1	46.00	45.00	0	2,678	0.00%
2018/10/31	2	42.88	2	43.15	43.20	0	2,781	0.00%
2018/10/30	1	41.10	1	41.70	41.40	0	2,869	0.00%
2018/10/29	1	42.30	1	42.70	42.30	0	2,902	0.00%
2018/10/26	1	42.55	2	42.25	41.75	-1	2,950	-0.03%
2018/10/25	4	41.78	1	42.70	40.95	3	3,083	0.10%
2018/10/24	3	45.97	1	46.00	45.50	2	3,227	0.06%
2018/10/23	2	46.20	1	46.70	45.20	1	3,290	0.03%
2018/10/22	1	48.20	2	46.60	48.25	-1	3,316	-0.03%
2018/10/19	0	0.00	1	45.50	46.80	-1	3,356	-0.03%
2018/10/17	2	47.20	0	0.00	46.10	2	3,414	0.06%
2018/10/16	2	47.08	0	0.00	45.90	2	3,453	0.06%
2018/10/15	19	47.69	22	46.73	46.90	-3	3,471	-0.09%
2018/10/12	2	46.70	2	46.95	47.05	0	3,456	0.00%
2018/10/09	2	50.95	2	51.15	51.10	0	3,450	0.00%
2018/10/08	2	52.05	0	0.00	51.90	2	3,435	0.06%
2018/10/05	3	51.73	3	52.60	51.60	0	3,429	0.00%
2018/10/03	1	57.20	0	0.00	57.50	1	3,351	0.03%
2018/10/02	0	0.00	1	58.70	58.80	-1	3,355	-0.03%
2018/10/01	1	59.10	0	0.00	59.40	1	3,374	0.03%
2018/09/28	2	58.20	1	57.70	57.50	1	3,407	0.03%
2018/09/25	9	58.00	9	56.81	57.70	0	3,479	0.00%
2018/09/20	0	0.00	1	56.40	55.80	-1	3,485	-0.03%
2018/09/18	4	60.83	2	61.25	58.70	2	3,559	0.06%
2018/09/17	1	59.10	0	0.00	59.30	1	3,557	0.03%
2018/09/14	2	58.85	2	59.15	59.90	0	3,556	0.00%
2018/09/13	2	57.00	0	0.00	57.00	2	3,538	0.06%
2018/09/12	2	57.20	2	58.00	57.50	0	3,538	0.00%
2018/09/10	0	0.00	1	60.90	59.20	-1	3,523	-0.03%
2018/09/07	8	66.03	4	64.83	64.00	4	3,492	0.11%
2018/09/06	3	71.63	3	72.10	68.90	0	3,435	0.00%
2018/09/04	2	70.35	2	70.05	71.00	0	3,814	0.00%
2018/09/03	1	69.80	0	0.00	68.80	1	3,867	0.03%
2018/08/29	0	0.00	1	71.60	71.20	-1	4,043	-0.02%
2018/08/28	1	70.70	2	71.90	70.70	-1	4,029	-0.02%
2018/08/27	5	70.56	12	70.25	71.10	-7	3,965	-0.18%
2018/08/24	3	67.93	4	67.88	68.30	-1	3,865	-0.03%
2018/08/23	0	0.00	2	66.95	66.30	-2	3,822	-0.05%
2018/08/22	3	68.63	1	68.90	68.50	2	3,795	0.05%
2018/08/21	2	69.65	1	69.80	69.80	1	3,817	0.03%
2018/08/20	3	69.63	0	0.00	70.00	3	3,833	0.08%
2018/08/17	8	70.09	2	69.65	69.00	6	3,815	0.16%
2018/08/16	16	65.36	6	66.40	69.60	10	3,728	0.27%
2018/08/15	22	68.82	21	69.98	67.70	1	3,637	0.03%
2018/08/14	32	70.41	30	71.25	72.50	2	3,586	0.06%
2018/08/13	2	70.00	1	65.80	70.00	1	3,544	0.03%
2018/08/10	1	73.20	2	74.75	72.80	-1	3,521	-0.03%
2018/08/09	1	74.60	0	0.00	75.00	1	3,532	0.03%
2018/08/08	35	75.52	18	74.83	74.30	17	3,486	0.49%
2018/08/07	11	74.46	15	74.59	75.50	-4	3,409	-0.12%
2018/08/02	1	69.60	0	0.00	69.70	1	3,300	0.03%
2018/08/01	5	73.00	23	73.33	72.20	-18	3,287	-0.55%
2018/07/31	24	72.45	10	70.62	72.90	14	3,172	0.44%
2018/07/30	2	65.25	5	66.12	66.30	-3	3,113	-0.10%
2018/07/27	2	64.65	1	64.40	64.30	1	3,069	0.03%
2018/07/26	14	65.30	12	65.29	65.00	2	3,068	0.07%
2018/07/25	6	67.57	0	0.00	67.40	6	3,072	0.20%
2018/07/24	0	0.00	1	69.60	69.50	-1	3,079	-0.03%
2018/07/23	11	65.87	3	66.00	66.00	8	3,071	0.26%
2018/07/19	2	70.90	0	0.00	71.60	2	3,125	0.06%
2018/07/18	6	70.88	4	71.00	70.60	2	3,198	0.06%
2018/07/17	6	71.12	1	74.00	71.50	5	3,218	0.16%
2018/07/16	12	74.88	1	74.40	74.20	11	3,226	0.34%
2018/07/13	2	77.95	2	77.90	77.80	0	3,239	0.00%
2018/07/11	3	73.60	4	73.83	73.70	-1	3,231	-0.03%
2018/07/09	2	74.30	0	0.00	73.20	2	3,294	0.06%
2018/07/05	0	0.00	4	77.60	76.40	-4	3,287	-0.12%
2018/07/04	3	80.13	3	78.80	78.80	0	3,312	0.00%
2018/07/03	1	81.00	0	0.00	82.40	1	3,310	0.03%
2018/07/02	0	0.00	2	83.90	84.40	-2	3,315	-0.06%
2018/06/29	2	85.45	3	84.23	83.50	-1	3,463	-0.03%
2018/06/28	3	87.00	2	83.30	85.00	1	3,455	0.03%
2018/06/27	13	88.13	17	87.94	86.70	-4	3,429	-0.12%
2018/06/26	3	83.93	4	83.58	85.90	-1	3,356	-0.03%
2018/06/25	1	81.10	1	83.40	81.70	0	3,342	0.00%
2018/06/22	1	81.50	3	81.83	82.00	-2	3,398	-0.06%
2018/06/21	2	81.80	0	0.00	81.10	2	3,396	0.06%
2018/06/20	1	79.20	1	81.10	83.00	0	3,419	0.00%
2018/06/19	0	0.00	10	83.88	83.30	-10	3,431	-0.29%
2018/06/15	1	87.10	1	87.40	86.30	0	3,423	0.00%
2018/06/14	1	86.70	11	85.16	87.30	-10	3,427	-0.29%
2018/06/13	10	91.17	10	90.92	85.00	0	3,478	0.00%
2018/06/12	14	88.69	18	90.96	92.80	-4	3,321	-0.12%
2018/06/11	7	82.14	13	82.27	84.40	-6	3,215	-0.19%
2018/06/08	18	81.71	7	81.20	79.80	11	3,387	0.32%
2018/06/07	20	79.65	10	80.07	81.10	10	3,341	0.30%
2018/06/06	5	76.56	7	76.26	76.70	-2	3,243	-0.06%
2018/06/04	1	74.40	2	74.50	73.90	-1	3,236	-0.03%
2018/06/01	0	0.00	2	73.00	72.60	-2	3,236	-0.06%
2018/05/31	7	73.49	3	72.80	73.50	4	3,254	0.12%
2018/05/30	2	71.70	2	74.10	74.10	0	3,281	0.00%
2018/05/29	2	74.85	4	77.25	73.70	-2	3,283	-0.06%
2018/05/25	7	77.96	4	78.35	77.70	3	3,269	0.09%
2018/05/24	4	77.18	2	77.70	77.30	2	3,264	0.06%
2018/05/22	0	0.00	5	77.20	76.50	-5	3,484	-0.14%
2018/05/18	0	0.00	3	75.63	75.50	-3	3,537	-0.08%
2018/05/17	5	75.50	0	0.00	73.20	5	3,539	0.14%
2018/05/16	2	73.20	6	73.50	73.00	-4	3,528	-0.11%
2018/05/15	4	74.55	2	74.00	74.00	2	3,579	0.06%
2018/05/14	3	73.83	5	75.40	76.60	-2	3,632	-0.06%
2018/05/11	11	72.52	18	71.95	72.20	-7	3,599	-0.19%
2018/05/10	5	69.86	0	0.00	69.90	5	3,585	0.14%
2018/05/09	1	71.00	6	70.78	70.70	-5	3,596	-0.14%
2018/05/08	16	70.82	10	70.64	69.20	6	3,613	0.17%
2018/05/07	15	69.28	8	69.36	71.00	7	3,628	0.19%
2018/05/04	1	65.40	1	64.50	65.40	0	3,593	0.00%
2018/05/02	2	64.30	2	64.30	63.30	0	3,714	0.00%
2018/04/30	1	61.80	0	0.00	61.20	1	3,861	0.03%
2018/04/27	10	62.20	12	62.91	63.50	-2	3,934	-0.05%
2018/04/26	11	64.15	12	62.90	61.20	-1	4,041	-0.02%
2018/04/25	1	63.30	0	0.00	63.30	1	4,182	0.02%
2018/04/24	6	67.60	0	0.00	67.30	6	4,274	0.14%
2018/04/23	1	74.70	1	76.60	74.70	0	4,461	0.00%
2018/04/20	2	79.15	0	0.00	78.80	2	4,753	0.04%
2018/04/19	10	85.00	10	82.20	82.20	0	4,844	0.00%
2018/04/13	0	0.00	12	84.61	84.60	-12	5,098	-0.24%
2018/04/12	17	85.32	6	83.40	82.00	11	5,107	0.22%
2018/04/11	5	82.80	7	82.57	82.60	-2	5,155	-0.04%
2018/04/10	4	84.08	3	83.33	81.00	1	5,234	0.02%
2018/04/09	1	83.30	0	0.00	84.50	1	5,411	0.02%
2018/04/03	1	80.80	3	81.07	80.80	-2	5,541	-0.04%
2018/04/02	5	85.14	15	84.22	84.20	-10	5,829	-0.17%
2018/03/31	1	77.40	5	78.24	78.80	-4	5,916	-0.07%
2018/03/30	0	0.00	4	77.73	76.60	-4	6,342	-0.06%
2018/03/28	3	76.37	0	0.00	76.30	3	7,083	0.04%
2018/03/27	11	77.43	11	77.66	77.70	0	7,222	0.00%
2018/03/26	1	73.10	1	73.50	73.60	0	7,576	0.00%
2018/03/23	1	72.30	0	0.00	72.50	1	7,875	0.01%
2018/03/22	1	76.70	0	0.00	76.40	1	7,989	0.01%
2018/03/20	1	80.40	0	0.00	79.20	1	8,118	0.01%
2018/03/19	13	84.86	13	84.58	82.10	0	8,372	0.00%
2018/03/16	3	82.77	2	83.00	82.00	1	8,294	0.01%
2018/03/15	19	85.08	9	83.09	83.20	10	8,294	0.12%
2018/03/14	6	81.32	5	83.50	83.10	1	8,208	0.01%
2018/03/12	5	78.10	5	77.60	77.60	0	8,013	0.00%
2018/03/08	1	74.00	2	74.40	75.50	-1	8,097	-0.01%
2018/03/07	3	74.23	3	76.00	73.90	0	8,155	0.00%
2018/03/06	3	74.30	1	74.40	75.40	2	8,217	0.02%
2018/03/05	1	76.00	18	78.44	73.00	-17	8,268	-0.21%
2018/03/02	20	78.04	13	77.27	77.90	7	8,363	0.08%
2018/03/01	2	77.65	2	77.60	77.80	0	8,515	0.00%
2018/02/26	2	80.15	2	80.05	79.40	0	8,955	0.00%
2018/02/23	7	81.47	10	81.10	80.00	-3	9,152	-0.03%
2018/02/22	1	76.00	2	79.95	81.40	-1	9,186	-0.01%
2018/02/21	11	73.64	0	0.00	74.00	11	9,080	0.12%
2018/02/12	6	72.33	1	71.50	71.00	5	9,039	0.06%
2018/02/09	1	65.50	5	66.78	69.50	-4	9,005	-0.04%
2018/02/08	2	69.95	2	69.70	70.00	0	8,981	0.00%
2018/02/06	0	0.00	1	68.30	68.00	-1	8,947	-0.01%
2018/02/05	4	75.30	0	0.00	75.30	4	8,939	0.04%
2018/01/31	1	79.80	1	80.10	80.10	0	8,958	0.00%
2018/01/30	2	79.50	1	80.00	78.00	1	8,949	0.01%
2018/01/29	9	81.48	7	81.07	81.10	2	9,020	0.02%
2018/01/25	3	80.37	3	78.87	78.20	0	8,852	0.00%
2018/01/24	3	80.83	2	81.90	81.90	1	8,789	0.01%
2018/01/23	4	85.00	2	84.60	84.60	2	8,582	0.02%
2018/01/22	3	87.80	4	85.23	87.40	-1	8,466	-0.01%
2018/01/19	12	85.89	12	85.99	85.20	0	8,367	0.00%
2018/01/18	24	95.01	19.1	93.29	89.50	4.9	8,184	0.06%
2018/01/17	33	98.62	30	98.90	97.60	3	8,035	0.04%
2018/01/16	29.3	96.33	30	97.45	95.80	-0.7	7,777	-0.01%
2018/01/15	18	89.73	17	90.62	89.90	1	7,450	0.01%
2018/01/12	27	89.16	26	88.24	87.90	1	7,351	0.01%
2018/01/11	7	85.90	6	85.83	85.90	1	7,217	0.01%
2018/01/10	5	86.20	5	85.20	85.20	0	7,196	0.00%
2018/01/09	2	83.50	2	85.00	85.00	0	7,130	0.00%
2018/01/08	5	88.20	5	86.20	86.20	0	7,061	0.00%
2018/01/05	10	89.12	17	89.21	87.80	-7	6,990	-0.10%
2018/01/04	16	88.44	9	86.84	87.10	7	6,904	0.10%
2018/01/03	29	88.41	34	89.14	88.30	-5	6,819	-0.07%
2018/01/02	2	86.10	0	0.00	85.70	2	6,597	0.03%