達邁 (3645)-合庫-自強券商分點個股進出

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
43.30
漲跌
▼1.35
漲幅
-3.02%
成交量
1,703張
產業
上市電子零組件類股
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－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	3	47.48	46.55	-3	2,213	-0.14%
2024/04/17	0	0.00	1	45.00	45.35	-1	2,172	-0.05%
2024/04/11	0	0.00	1	46.40	46.65	-1	2,096	-0.05%
2024/04/10	0	0.00	3	47.00	47.05	-3	2,079	-0.14%
2024/04/09	0	0.00	4	45.20	45.50	-4	2,006	-0.20%
2024/03/25	0	0.00	1	40.70	41.00	-1	2,077	-0.05%
2024/03/21	2	39.90	0	0.00	40.40	2	2,125	0.09%
2024/03/20	2	40.48	1	40.95	40.15	1	2,160	0.05%
2024/03/19	0	0.00	1	41.60	41.00	-1	2,353	-0.04%
2024/03/14	3	40.72	1	40.80	40.50	2	2,351	0.09%
2024/03/13	2	42.13	1	42.35	42.00	1	2,334	0.04%
2024/03/12	1	44.85	0	0.00	45.00	1	2,301	0.04%
2024/03/11	3	44.15	11	44.67	44.55	-8	2,308	-0.35%
2024/03/08	4	43.08	15	44.66	43.05	-11	2,281	-0.48%
2024/03/07	16	49.13	8	48.67	47.80	8	2,173	0.37%
2024/03/06	1	45.50	4	46.94	48.30	-3	2,032	-0.15%
2024/03/05	6	45.63	4	45.80	45.85	2	1,884	0.11%
2024/03/04	3	43.98	2	44.80	44.75	1	1,790	0.06%
2024/03/01	5	43.19	0	0.00	42.70	5	1,704	0.29%
2024/02/29	0	0.00	3	44.20	44.50	-3	1,694	-0.18%
2024/02/27	0	0.00	3	43.20	43.70	-3	1,689	-0.18%
2024/02/23	0	0.00	2	43.30	42.85	-2	1,673	-0.12%
2024/02/22	8	44.73	2	44.48	44.05	6	1,674	0.36%
2024/02/21	0	0.00	10	43.50	43.35	-10	1,667	-0.60%
2024/02/20	0	0.00	1	43.40	43.10	-1	1,716	-0.06%
2024/02/19	0	0.00	2	43.30	43.70	-2	1,731	-0.12%
2024/02/16	1	43.40	0	0.00	43.45	1	1,728	0.06%
2024/02/05	1	41.30	0	0.00	42.45	1	1,712	0.06%
2024/02/02	0	0.00	9	42.23	41.95	-9	1,746	-0.52%
2024/01/31	1	41.00	0	0.00	41.25	1	1,760	0.06%
2024/01/25	6	43.68	4	43.65	43.00	2	1,719	0.12%
2024/01/23	1	43.05	0	0.00	42.80	1	1,663	0.06%
2024/01/22	0	0.00	3	43.38	43.40	-3	1,654	-0.18%
2024/01/18	0	0.00	10	42.90	42.50	-10	1,625	-0.62%
2024/01/11	1	42.70	7	42.64	43.00	-6	1,567	-0.38%
2024/01/10	2	42.00	2	41.00	42.40	0	1,531	0.00%
2024/01/03	0	0.00	1	42.10	41.90	-1	1,449	-0.07%
2024/01/02	1	43.80	8	43.97	43.05	-7	1,439	-0.49%
2023/12/29	2	44.00	2	44.08	44.10	0	1,429	0.00%
2023/12/28	0	0.00	6	44.39	43.65	-6	1,420	-0.42%
2023/12/27	3	44.70	2	45.00	44.95	1	1,398	0.07%
2023/12/26	2	45.58	1	44.90	44.90	1	1,365	0.07%
2023/12/25	7	45.45	1	45.45	45.80	6	1,324	0.45%
2023/12/22	2	43.28	2	43.23	43.25	0	1,242	0.00%
2023/12/21	2	44.83	2	43.75	43.75	0	1,226	0.00%
2023/12/20	3	45.50	3	44.85	44.85	0	1,199	0.00%
2023/12/19	1	44.65	1	44.80	44.90	0	1,144	0.00%
2023/12/18	5	44.68	3	44.60	44.60	2	1,115	0.18%
2023/12/14	0	0.00	4.1	44.52	44.30	-4.1	1,027	-0.39%
2023/12/13	1	41.30	4	41.38	41.15	-3	822	-0.36%
2023/12/06	5	42.56	0	0.00	42.30	5	879	0.57%
2023/12/05	2	42.15	4	42.16	42.40	-2	853	-0.23%
2023/11/30	0.1	41.70	0	0.00	40.95	0.1	855	0.01%
2023/11/29	1	39.20	1	39.75	41.00	0	833	0.00%
2023/11/24	0	0.00	5	40.00	39.70	-5	787	-0.63%
2023/11/23	1	41.20	0	0.00	40.60	1	771	0.13%
2023/11/21	2	41.63	1	42.00	41.30	1	756	0.13%
2023/11/20	4	42.58	0	0.00	42.45	4	733	0.55%
2023/11/17	2	40.00	2	40.35	42.70	0	646	0.00%
2023/11/16	0	0.00	1	39.65	40.80	-1	579	-0.17%
2023/11/14	0	0.00	1	37.80	37.80	-1	547	-0.18%
2023/11/10	2	38.50	0	0.00	38.50	2	542	0.37%
2023/11/09	0	0.00	15	42.96	42.75	-15	495	-3.03%
2023/09/26	3	41.45	0	0.00	41.00	3	1,223	0.25%
2023/09/22	3	41.95	0	0.00	41.90	3	1,221	0.25%
2023/09/18	0	0.00	3	44.07	43.85	-3	1,215	-0.25%
2023/09/15	4	43.84	0	0.00	43.85	4	1,216	0.33%
2023/09/14	0	0.00	0.2	45.30	45.30	-0.2	1,206	-0.01%
2023/09/13	2	43.08	0	0.00	42.55	2	1,186	0.17%
2023/09/12	0	0.00	1	43.95	43.60	-1	1,182	-0.08%
2023/09/11	0	0.00	7	42.71	44.15	-7	1,155	-0.61%
2023/09/08	0	0.00	5	41.40	41.70	-5	1,157	-0.43%
2023/09/04	0	0.00	5	40.55	41.40	-5	1,104	-0.45%
2023/08/28	3	39.70	0	0.00	39.60	3	1,131	0.27%
2023/08/17	2	42.05	0	0.00	43.35	2	1,199	0.17%
2023/08/10	0	0.00	1	47.35	47.00	-1	1,158	-0.09%
2023/08/02	0	0.00	3	48.45	47.10	-3	1,115	-0.27%
2023/07/31	0	0.00	4	50.50	49.30	-4	1,088	-0.37%
2023/07/26	2	51.20	1	50.10	49.35	1	1,046	0.10%
2023/07/25	1	51.50	3	52.23	51.60	-2	1,020	-0.20%
2023/07/24	2	50.90	1	49.40	50.90	1	979	0.10%
2023/07/18	0	0.00	4	49.40	48.80	-4	849	-0.47%
2023/07/17	0	0.00	1	47.90	47.80	-1	785	-0.13%
2023/07/14	1	47.50	0	0.00	47.20	1	767	0.13%
2023/07/13	1	46.15	48	47.89	47.90	-47	753	-6.24%
2023/07/12	92	47.32	54	47.19	46.75	38	719	5.29%
2023/07/11	5	44.86	0	0.00	45.50	5	657	0.76%
2023/07/10	9	45.77	3	45.40	45.95	6	593	1.01%
2023/07/07	2	42.40	0	0.00	41.90	2	473	0.42%
2023/07/05	0	0.00	1	38.85	38.95	-1	412	-0.24%
2023/07/04	0	0.00	1	38.75	38.95	-1	409	-0.24%
2023/06/27	1	38.05	0	0.00	38.10	1	408	0.24%
2023/06/26	1	38.15	1	38.70	38.40	0	406	0.00%
2023/06/21	0	0.00	4	38.33	38.60	-4	404	-0.99%
2023/06/14	0	0.00	1.3	39.92	39.90	-1.3	370	-0.34%
2023/06/13	0	0.00	0.4	38.00	38.00	-0.4	349	-0.11%
2023/06/02	1	37.20	0	0.00	36.95	1	340	0.29%
2023/06/01	0	0.00	2	37.43	37.15	-2	342	-0.58%
2023/05/31	1	37.35	0	0.00	37.35	1	338	0.30%
2023/05/30	1	37.70	46	37.32	37.95	-45	329	-13.66%
2023/05/29	0	0.00	49	35.75	35.90	-49	272	-18.01%
2023/05/26	0	0.00	4.4	35.20	35.10	-4.4	264	-1.67%
2023/05/24	0	0.00	3	35.02	35.05	-3	257	-1.16%
2023/05/19	0	0.00	4.2	34.14	34.10	-4.2	248	-1.68%
2023/05/18	0	0.00	10	33.90	34.05	-10	250	-3.99%
2023/05/17	0	0.00	14.4	33.57	33.80	-14.4	253	-5.68%
2023/05/16	0	0.00	0.3	33.50	33.45	-0.3	256	-0.12%
2023/05/10	0	0.00	1	33.55	33.55	-1	259	-0.38%
2023/05/09	0	0.00	6.5	33.64	33.70	-6.5	260	-2.48%
2023/05/05	0	0.00	3	33.95	34.00	-3	262	-1.14%
2023/05/04	0	0.00	0	34.00	33.75	0	264	0.00%
2023/05/03	0	0.00	6	33.80	34.00	-6	266	-2.25%
2023/05/02	0	0.00	21.5	33.50	33.80	-21.5	269	-7.95%
2023/04/27	0	0.00	4	33.98	33.95	-4	268	-1.49%
2023/04/26	0	0.00	8	32.70	33.00	-8	266	-3.00%
2023/04/18	57	35.56	30	36.21	35.40	27	254	10.61%
2023/04/13	0	0.00	6	35.65	35.30	-6	239	-2.50%
2023/04/12	0	0.00	14	35.15	35.10	-14	231	-6.06%
2023/04/11	0	0.00	11	34.78	34.50	-11	229	-4.79%
2023/03/31	0	0.00	6	34.01	34.10	-6	229	-2.61%
2023/03/24	0	0.00	27	34.68	34.80	-27	229	-11.78%
2023/03/23	0	0.00	9	35.02	34.75	-9	229	-3.92%
2023/03/22	0	0.00	22	34.35	34.70	-22	230	-9.53%
2023/03/21	0	0.00	1	33.55	33.55	-1	229	-0.44%
2023/03/20	0	0.00	3	33.45	33.45	-3	236	-1.27%
2023/03/17	0	0.00	2	33.55	33.40	-2	242	-0.82%
2023/03/16	0	0.00	2	33.30	33.30	-2	245	-0.82%
2023/03/15	1	33.55	0	0.00	33.25	1	251	0.40%
2023/03/13	1	33.80	1	33.55	33.40	0	268	0.00%
2023/03/10	1	34.75	1	35.15	34.35	0	266	0.00%
2023/03/09	29	35.69	30	36.06	35.55	-1	270	-0.37%
2023/03/08	2	35.00	3	35.25	35.25	-1	271	-0.37%
2023/03/06	3	35.00	2	35.20	35.25	1	269	0.37%
2023/03/01	0	0.00	33	33.85	33.90	-33	282	-11.66%
2023/02/16	0	0.00	23	34.52	34.45	-23	309	-7.44%
2023/02/15	33	35.03	2	35.00	34.30	31	316	9.81%
2023/02/14	0	0.00	24	34.49	34.85	-24	316	-7.58%
2023/02/10	0	0.00	1	33.80	33.55	-1	319	-0.31%
2023/02/09	0	0.00	5	33.95	34.05	-5	321	-1.55%
2023/01/31	0	0.00	1	32.65	33.00	-1	340	-0.29%
2023/01/05	0	0.00	11	32.00	31.90	-11	387	-2.84%
2022/12/22	1	32.65	0	0.00	32.95	1	446	0.22%
2022/12/14	5	34.50	5	34.78	34.15	0	552	0.00%
2022/12/13	0	0.00	3	34.48	34.30	-3	554	-0.54%
2022/12/12	0	0.00	4	34.23	34.50	-4	559	-0.71%
2022/12/09	6	33.97	5	34.80	33.50	1	555	0.18%
2022/12/08	0	0.00	1	34.10	34.10	-1	558	-0.18%
2022/12/07	1	33.95	1	34.25	33.45	0	560	0.00%
2022/12/06	5	34.58	5	34.94	33.90	0	557	0.00%
2022/12/05	31	34.34	19	34.42	34.30	12	552	2.17%
2022/12/02	15	34.25	4	34.30	34.00	11	557	1.97%
2022/12/01	8	34.05	3	33.90	33.80	5	556	0.90%
2022/11/30	0	0.00	14	33.03	33.50	-14	554	-2.53%
2022/11/28	0	0.00	1	31.65	31.50	-1	558	-0.18%
2022/11/24	11	32.45	1	32.30	32.00	10	581	1.72%
2022/11/22	0	0.00	2	30.75	30.60	-2	589	-0.34%
2022/11/17	0	0.00	6	31.15	31.55	-6	644	-0.93%
2022/11/14	4	32.19	3	32.17	32.05	1	699	0.14%
2022/11/11	0	0.00	1	31.15	31.00	-1	701	-0.14%
2022/11/10	3	31.52	0	0.00	31.20	3	709	0.42%
2022/11/09	5	31.90	7	32.10	32.20	-2	721	-0.28%
2022/11/08	2	31.75	0	0.00	31.35	2	767	0.26%
2022/11/07	1	31.70	10	31.65	31.75	-9	813	-1.11%
2022/11/04	10	31.20	0	0.00	31.30	10	869	1.15%
2022/11/03	1	31.10	1	31.30	31.40	0	936	0.00%
2022/10/18	5	31.00	6	31.28	31.50	-1	1,350	-0.07%
2022/10/12	7	30.35	0	0.00	30.80	7	1,424	0.49%
2022/10/07	3	33.20	0	0.00	32.90	3	1,459	0.21%
2022/10/04	1	33.30	0	0.00	33.00	1	1,530	0.07%
2022/09/30	2	31.75	2	32.20	33.25	0	1,570	0.00%
2022/09/28	0	0.00	1	32.05	31.90	-1	1,688	-0.06%
2022/09/27	1	32.80	7	31.84	32.65	-6	1,699	-0.35%
2022/09/22	0	0.00	5	36.49	37.25	-5	1,853	-0.27%
2022/09/20	0.4	37.30	0	0.00	37.25	0.4	2,045	0.02%
2022/09/13	5	38.70	3.3	38.71	38.70	1.7	2,703	0.06%
2022/09/12	0	0.00	1.1	38.29	38.05	-1.1	2,781	-0.04%
2022/09/07	0	0.00	1	36.20	36.20	-1	2,922	-0.03%
2022/09/05	10.4	37.58	1	37.10	37.20	9.4	3,025	0.31%
2022/09/02	2	37.95	0	0.00	38.15	2	3,050	0.07%
2022/09/01	0.4	38.60	0	0.00	38.50	0.4	3,120	0.01%
2022/08/31	95	39.39	68	39.54	39.70	27	3,276	0.82%
2022/08/30	2	39.30	0	0.00	39.20	2	3,370	0.06%
2022/08/29	3	38.50	3	38.95	39.60	0	3,581	0.00%
2022/08/26	2	40.00	0	0.00	39.70	2	3,888	0.05%
2022/08/25	1	40.25	1	40.75	40.25	0	4,080	0.00%
2022/08/24	0	0.00	3	40.43	40.35	-3	4,120	-0.07%
2022/08/22	107	40.59	7	40.73	39.80	100	4,314	2.32%	大買/
2022/08/19	8	39.68	4	39.95	40.05	4	4,360	0.09%
2022/08/18	1	38.80	1.4	39.14	39.30	-0.4	4,363	-0.01%
2022/08/17	0	0.00	2	39.45	39.20	-2	4,391	-0.05%
2022/08/16	0	0.00	0	39.45	39.00	0	4,451	0.00%
2022/08/15	0.4	38.40	0	0.00	39.20	0.4	4,484	0.01%
2022/08/12	0	0.00	2	38.65	38.85	-2	4,522	-0.04%
2022/08/11	0	0.00	1.4	36.37	37.25	-1.4	4,525	-0.03%
2022/08/10	1	35.10	0	0.00	35.10	1	4,486	0.02%
2022/08/09	6.4	35.06	0	0.00	35.05	6.4	4,431	0.14%
2022/08/08	3	38.10	0	0.00	38.90	3	4,402	0.07%
2022/08/05	0	0.00	3	38.82	38.65	-3	4,418	-0.07%
2022/08/02	3	38.78	0	0.00	38.80	3	4,571	0.07%
2022/08/01	7	40.39	7	40.94	40.30	0	4,629	0.00%
2022/07/29	0	0.00	1	40.75	40.00	-1	4,593	-0.02%
2022/07/28	0	0.00	1	40.15	40.25	-1	4,592	-0.02%
2022/07/26	1	39.45	0	0.00	38.95	1	4,665	0.02%
2022/07/25	1	40.50	9	39.96	40.25	-8	4,721	-0.17%
2022/07/22	3	39.85	0	0.00	39.25	3	4,702	0.06%
2022/07/21	3	40.53	0	0.00	40.70	3	4,738	0.06%
2022/07/20	0	0.00	3	40.55	39.90	-3	4,771	-0.06%
2022/07/18	4	39.78	0	0.00	39.55	4	4,899	0.08%
2022/07/15	1	38.30	0	0.00	39.65	1	4,982	0.02%
2022/07/14	0	0.00	1	39.15	39.05	-1	5,126	-0.02%
2022/07/12	3	37.85	0	0.00	37.60	3	5,264	0.06%
2022/07/11	0	0.00	3	40.00	39.75	-3	5,326	-0.06%
2022/07/04	0	0.00	2	42.98	42.25	-2	5,579	-0.04%
2022/07/01	3	43.15	0	0.00	42.45	3	5,652	0.05%
2022/06/30	8	46.61	3	46.65	45.90	5	5,597	0.09%
2022/06/29	4	49.06	0	0.00	48.45	4	5,642	0.07%
2022/06/28	4	51.53	2	51.70	51.00	2	5,664	0.04%
2022/06/27	32	53.81	1	56.50	52.20	31	5,720	0.54%
2022/06/24	3	57.97	9	58.79	58.00	-6	5,551	-0.11%
2022/06/23	5.8	56.69	8	57.80	55.60	-2.2	5,547	-0.04%
2022/06/22	0	0.00	7	55.73	55.90	-7	5,487	-0.13%
2022/06/21	1	56.20	11	56.41	56.30	-10	5,608	-0.18%
2022/06/20	7	55.96	2	55.10	54.30	5	5,776	0.09%
2022/06/16	7	59.47	12	59.53	58.00	-5	5,825	-0.09%
2022/06/15	1	58.00	2	58.70	57.40	-1	5,714	-0.02%
2022/06/14	3	57.50	2	58.60	58.80	1	5,685	0.02%
2022/06/13	1	58.50	5	58.62	58.50	-4	5,613	-0.07%
2022/06/10	7	57.74	0	0.00	59.30	7	5,590	0.13%
2022/06/09	29	59.55	3	60.07	58.30	26	5,519	0.47%
2022/06/08	8	60.30	5	60.00	60.00	3	5,351	0.06%
2022/06/07	22	59.09	18	59.86	60.00	4	5,268	0.08%
2022/06/06	25	60.45	8	61.09	59.50	17	5,058	0.34%
2022/06/02	9	59.81	8	59.65	59.00	1	4,769	0.02%
2022/06/01	3	56.30	27	56.80	56.80	-24	4,594	-0.52%
2022/05/31	0	0.00	10	57.00	56.20	-10	4,549	-0.22%
2022/05/30	23	55.20	7	54.24	55.50	16	4,453	0.36%
2022/05/27	0	0.00	9	52.09	52.20	-9	4,441	-0.20%
2022/05/26	4	50.60	4	51.25	50.30	0	4,422	0.00%
2022/05/24	6	50.97	6	51.78	50.80	0	4,390	0.00%
2022/05/23	0	0.00	4	51.40	50.30	-4	4,351	-0.09%
2022/05/20	5	50.23	2	49.95	49.95	3	4,312	0.07%
2022/05/19	0	0.00	2	49.13	49.25	-2	4,229	-0.05%
2022/05/17	1	46.95	0	0.00	46.95	1	4,191	0.02%
2022/05/16	1	47.60	1	46.50	46.25	0	4,205	0.00%
2022/05/12	0	0.00	1	48.95	46.20	-1	4,202	-0.02%
2022/05/11	7	49.52	0	0.00	47.45	7	4,173	0.17%
2022/05/10	7	50.60	3	51.47	51.00	4	4,124	0.10%
2022/05/09	13	54.09	5	56.08	52.90	8	4,061	0.20%
2022/05/06	5	58.24	9	58.27	58.60	-4	3,963	-0.10%
2022/05/05	2	58.25	7	58.66	58.90	-5	3,924	-0.13%
2022/05/04	1	57.30	0	0.00	56.60	1	3,856	0.03%
2022/05/03	0	0.00	7	56.39	57.70	-7	3,810	-0.18%
2022/04/29	3	55.13	11	56.52	55.50	-8	3,737	-0.21%
2022/04/28	1	52.80	0	0.00	53.00	1	3,662	0.03%
2022/04/27	6	51.83	7	53.21	53.10	-1	3,646	-0.03%
2022/04/26	10	55.45	0	0.00	55.00	10	3,607	0.28%
2022/04/25	12	58.00	6	58.55	56.50	6	3,548	0.17%
2022/04/22	3	61.17	2	60.70	61.10	1	3,440	0.03%
2022/04/21	5	61.32	11	61.46	61.30	-6	3,382	-0.18%
2022/04/20	5	60.24	12	60.83	61.00	-7	3,284	-0.21%
2022/04/19	3	58.27	20	57.96	58.20	-17	3,104	-0.55%
2022/04/18	14	55.95	2	56.60	54.20	12	2,981	0.40%
2022/04/15	7	58.69	6	59.15	57.60	1	2,923	0.03%
2022/04/14	14.2	59.14	4	60.30	58.20	10.2	2,835	0.36%
2022/04/13	5	56.50	6.2	56.97	57.30	-1.2	2,639	-0.04%
2022/04/12	15	55.75	0	0.00	55.20	15	2,549	0.59%
2022/04/11	0	0.00	0.4	55.50	55.50	-0.4	2,513	-0.02%
2022/04/07	8	56.59	1	55.80	54.50	7	2,400	0.29%
2022/04/06	2	59.20	3	59.87	59.50	-1	2,291	-0.04%
2022/04/01	3	59.97	0	0.00	60.30	3	2,236	0.13%
2022/03/31	5	60.50	13	60.44	60.60	-8	2,107	-0.38%
2022/03/30	5	59.46	5	59.66	60.00	0	1,993	0.00%
2022/03/29	11	57.47	1	59.00	58.00	10	1,846	0.54%
2022/03/28	14	57.32	15	57.68	58.40	-1	1,758	-0.06%
2022/03/25	4	56.63	7	56.60	56.30	-3	1,577	-0.19%
2022/03/24	5	55.82	5	56.02	57.20	0	1,491	0.00%
2022/03/23	2.2	54.37	7	53.80	55.40	-4.9	1,326	-0.37%
2022/03/22	6	52.15	6	51.15	52.90	0	1,116	0.00%
2022/03/21	1	49.10	1	48.15	49.00	0	974	0.00%
2022/03/18	2	44.53	0	0.00	45.85	2	948	0.21%
2022/03/14	1	45.85	0	0.00	45.85	1	925	0.11%
2022/03/11	1	46.90	0	0.00	46.80	1	923	0.11%
2022/03/10	0	0.00	5	47.93	47.40	-5	924	-0.54%
2022/03/07	3	47.20	0	0.00	45.60	3	905	0.33%
2022/03/04	2	48.70	1	49.00	49.00	1	882	0.11%
2022/03/03	2	49.63	1	48.90	49.90	1	866	0.12%
2022/03/02	8	49.76	1	50.40	50.10	7	845	0.83%
2022/03/01	0	0.00	5	49.06	50.60	-5	798	-0.63%
2022/02/25	1	46.40	0	0.00	46.05	1	742	0.13%
2022/02/24	1	47.85	0	0.00	46.00	1	736	0.14%
2022/02/23	1	48.35	2	47.88	49.10	-1	710	-0.14%
2022/02/22	1	45.75	0	0.00	45.75	1	691	0.14%
2022/02/21	0	0.00	5	45.75	46.35	-5	703	-0.71%
2022/02/17	1	46.35	0	0.00	46.15	1	757	0.13%
2022/02/16	0	0.00	1	47.70	47.75	-1	739	-0.14%
2022/02/10	0	0.00	3	44.40	43.90	-3	631	-0.47%
2022/01/26	1	40.50	1	40.85	40.75	0	593	0.00%
2022/01/25	0.2	41.00	0	0.00	40.50	0.2	591	0.03%
2022/01/24	0	0.00	1	41.45	41.45	-1	597	-0.17%
2022/01/21	1.4	43.14	0	0.00	42.15	1.4	590	0.23%
2022/01/20	0.2	44.00	0	0.00	43.90	0.2	581	0.04%
2022/01/19	0	0.00	4	43.91	44.90	-4	564	-0.71%
2022/01/18	0	0.00	2	43.48	43.20	-2	538	-0.37%
2022/01/17	0	0.00	8	42.11	42.40	-8	530	-1.51%
2022/01/11	1	42.75	0	0.00	42.90	1	521	0.19%
2022/01/07	1	43.35	0	0.00	43.10	1	517	0.19%
2022/01/06	1	43.10	1	44.15	44.25	0	506	0.00%
2022/01/05	0	0.00	1	43.75	43.75	-1	498	-0.20%
2021/12/29	0	0.00	1	42.25	42.45	-1	487	-0.21%
2021/12/27	1	42.15	0	0.00	42.35	1	490	0.20%
2021/12/24	1	43.25	0	0.00	42.50	1	495	0.20%
2021/12/23	0	0.00	5	43.46	43.70	-5	488	-1.02%
2021/12/20	0	0.00	5	41.95	41.50	-5	475	-1.05%
2021/12/09	0	0.00	1	42.70	42.40	-1	475	-0.21%
2021/12/08	0	0.00	1	42.60	42.95	-1	472	-0.21%
2021/12/06	1	42.10	0	0.00	42.25	1	463	0.22%
2021/12/03	1	42.65	1	43.10	42.65	0	457	0.00%
2021/12/02	1	43.05	0	0.00	42.70	1	452	0.22%
2021/12/01	2	43.75	3	44.40	43.60	-1	446	-0.22%
2021/11/26	2	42.58	0	0.00	42.55	2	404	0.49%
2021/11/25	1	43.75	1	45.00	43.20	0	397	0.00%
2021/11/18	1	44.75	0	0.00	44.50	1	348	0.29%
2021/11/16	0	0.00	3	42.58	43.85	-3	302	-0.99%
2021/11/11	1	40.60	0	0.00	40.80	1	300	0.33%
2021/11/03	0	0.00	1	41.50	41.50	-1	381	-0.26%
2021/11/02	1	40.70	0	0.00	40.75	1	380	0.26%
2021/11/01	0	0.00	1	42.20	41.65	-1	377	-0.26%
2021/10/26	1	40.50	0	0.00	40.60	1	383	0.26%
2021/10/08	0	0.00	1	41.40	41.05	-1	529	-0.19%
2021/10/04	1	39.50	0	0.00	38.40	1	553	0.18%
2021/09/28	1	40.95	0	0.00	41.10	1	568	0.18%
2021/09/23	0	0.00	7	41.82	41.70	-7	582	-1.20%
2021/09/17	0	0.00	1	42.55	42.50	-1	579	-0.17%
2021/09/15	0	0.00	1	42.20	42.65	-1	585	-0.17%
2021/09/14	1	42.65	0	0.00	42.70	1	586	0.17%
2021/09/03	0	0.00	1	44.35	44.20	-1	623	-0.16%
2021/09/01	1	43.90	0	0.00	44.05	1	628	0.16%
2021/08/13	5	43.00	0	0.00	42.65	5	587	0.85%
2021/08/12	11	45.43	0	0.00	45.50	11	565	1.94%
2021/08/10	6	48.96	0	0.00	48.40	6	550	1.09%
2021/08/04	0	0.00	1	51.20	51.20	-1	598	-0.17%
2021/08/03	1	50.70	3	50.93	50.40	-2	634	-0.32%
2021/08/02	1	50.60	1	51.30	51.50	0	634	0.00%
2021/07/28	2	52.50	0	0.00	51.50	2	666	0.30%
2021/07/27	0	0.00	1	53.70	53.10	-1	679	-0.15%
2021/07/26	1	53.90	1	54.80	54.70	0	684	0.00%
2021/07/22	0	0.00	2	52.30	52.10	-2	668	-0.30%
2021/07/21	2	50.70	0	0.00	50.70	2	675	0.30%
2021/07/20	1	51.80	0	0.00	51.50	1	696	0.14%
2021/07/16	0	0.00	2	53.45	53.80	-2	889	-0.22%
2021/07/15	0	0.00	5.5	51.43	51.60	-5.5	920	-0.60%
2021/07/13	1	51.70	0	0.00	51.20	1	963	0.10%
2021/07/12	5	51.48	0	0.00	50.60	5	960	0.52%
2021/07/09	3	50.60	0	0.00	51.00	3	957	0.31%
2021/07/06	0	0.00	3	51.20	51.20	-3	1,023	-0.29%
2021/07/05	0	0.00	1	51.70	52.30	-1	1,029	-0.10%
2021/07/01	1	51.10	0	0.00	49.60	1	1,046	0.10%
2021/06/30	0	0.00	5	49.90	50.00	-5	1,048	-0.48%
2021/06/29	0	0.00	10	49.90	49.60	-10	1,059	-0.94%
2021/06/18	1	50.20	0	0.00	50.10	1	1,186	0.08%
2021/06/07	1	45.20	0	0.00	45.20	1	1,580	0.06%
2021/06/03	1	45.90	0	0.00	46.85	1	1,621	0.06%
2021/05/31	6	47.38	0	0.00	47.00	6	1,631	0.37%
2021/05/24	0	0.00	9	43.07	43.40	-9	1,641	-0.55%
2021/05/17	0	0.00	2	39.60	39.60	-2	1,677	-0.12%
2021/05/11	12	46.44	4	46.64	44.70	8	1,637	0.49%
2021/05/10	2	49.60	4	49.90	49.60	-2	1,607	-0.12%
2021/05/05	3	51.10	1	51.00	49.90	2	1,591	0.13%
2021/05/04	7	51.95	12	51.58	50.80	-5	1,581	-0.32%
2021/05/03	1.1	55.37	3	54.87	53.60	-1.9	1,569	-0.12%
2021/04/28	1	57.00	2	57.45	57.00	-1	1,556	-0.06%
2021/04/26	9	57.82	0	0.00	57.20	9	1,557	0.58%
2021/04/23	9	58.60	2	60.50	58.20	7	1,550	0.45%
2021/04/22	4	58.78	4	60.88	58.50	0	1,438	0.00%
2021/04/21	8	59.29	6	60.43	59.30	2	1,380	0.14%
2021/04/20	1	58.80	7	59.00	58.40	-6	1,325	-0.45%
2021/04/19	0	0.00	2	58.30	58.70	-2	1,314	-0.15%
2021/04/16	2	56.00	0	0.00	56.00	2	1,290	0.15%
2021/04/14	1	53.00	5	54.30	55.60	-4	1,291	-0.31%
2021/04/13	4	55.83	1	54.80	54.80	3	1,289	0.23%
2021/04/12	2	57.10	0	0.00	56.60	2	1,278	0.16%
2021/04/09	5	58.42	4	58.40	58.10	1	1,271	0.08%
2021/04/08	1	58.90	1	59.40	58.80	0	1,272	0.00%
2021/04/07	2	57.95	1	58.80	59.20	1	1,266	0.08%
2021/04/06	1	57.70	0	0.00	57.60	1	1,262	0.08%
2021/04/01	1	58.10	0	0.00	57.50	1	1,257	0.08%
2021/03/31	1	58.10	2	59.95	58.00	-1	1,253	-0.08%
2021/03/30	0	0.00	5	58.80	58.90	-5	1,202	-0.42%
2021/03/29	8	58.96	2	58.65	58.90	6	1,207	0.50%
2021/03/26	0	0.00	1	56.80	57.00	-1	1,180	-0.08%
2021/03/25	9	56.29	4	56.90	56.20	5	1,188	0.42%
2021/03/24	0	0.00	3	57.40	57.60	-3	1,180	-0.25%
2021/03/23	1	57.60	5	57.98	57.60	-4	1,182	-0.34%
2021/03/22	5	58.14	0	0.00	58.30	5	1,185	0.42%
2021/03/19	13	58.18	0	0.00	58.20	13	1,185	1.10%
2021/03/18	12	59.37	1	59.90	59.30	11	1,197	0.92%
2021/03/17	5	58.18	0	0.00	58.00	5	1,167	0.43%
2021/03/16	5	58.82	1	58.60	57.90	4	1,182	0.34%
2021/03/15	4	60.23	24	60.12	59.50	-20	1,177	-1.70%
2021/03/12	22	59.91	2	60.00	59.00	20	1,105	1.81%
2021/03/11	4	55.18	6	56.22	56.30	-2	976	-0.20%
2021/03/10	9	54.44	3	54.20	54.70	6	935	0.64%
2021/03/09	14	52.46	1	52.20	52.40	13	911	1.43%
2021/03/08	78	53.06	4	52.95	53.10	74	937	7.89%
2021/03/05	1	51.10	0	0.00	51.20	1	940	0.11%
2021/03/04	11	51.29	0	0.00	51.20	11	955	1.15%
2021/03/03	0	0.00	2	51.70	51.80	-2	970	-0.21%
2021/03/02	1	52.50	0	0.00	51.00	1	1,028	0.10%
2021/02/26	1	51.90	0	0.00	52.10	1	1,051	0.10%
2021/02/25	1	52.70	5	52.90	53.10	-4	1,071	-0.37%
2021/02/24	3	53.13	0	0.00	53.20	3	1,112	0.27%
2021/02/23	1	53.40	1	53.80	53.90	0	1,117	0.00%
2021/02/22	1	52.70	4	53.05	52.90	-3	1,121	-0.27%
2021/02/19	1	52.50	0	0.00	52.30	1	1,118	0.09%
2021/02/17	0	0.00	3	50.90	51.00	-3	1,147	-0.26%
2021/02/05	0	0.00	2	49.30	49.30	-2	1,149	-0.17%
2021/02/04	1	49.55	0	0.00	49.80	1	1,173	0.09%
2021/02/03	0	0.00	2	49.80	49.65	-2	1,191	-0.17%
2021/02/02	0	0.00	1	48.95	48.90	-1	1,223	-0.08%
2021/02/01	1	46.30	1	46.70	47.25	0	1,261	0.00%
2021/01/27	1	48.95	1	49.90	49.05	0	1,279	0.00%
2021/01/26	2	49.68	0	0.00	48.90	2	1,297	0.15%
2021/01/25	0	0.00	3	50.15	50.20	-3	1,312	-0.23%
2021/01/22	1	48.95	5	49.53	49.20	-4	1,326	-0.30%
2021/01/21	2	48.75	1	49.50	48.90	1	1,336	0.07%
2021/01/20	1	49.85	0	0.00	48.65	1	1,364	0.07%
2021/01/19	1	50.50	0	0.00	50.50	1	1,371	0.07%
2021/01/18	1	50.00	1	50.90	51.40	0	1,389	0.00%
2021/01/15	4	52.08	0	0.00	50.70	4	1,388	0.29%
2021/01/14	2	54.00	0	0.00	53.80	2	1,378	0.15%
2021/01/13	1	54.30	8	54.63	54.30	-7	1,415	-0.49%
2021/01/12	4	55.20	1	56.40	54.30	3	1,654	0.18%
2021/01/11	1	54.40	6	55.50	55.80	-5	1,715	-0.29%
2021/01/08	17	54.86	0	0.00	54.30	17	1,739	0.98%
2021/01/07	3	54.00	1	54.90	55.20	2	1,758	0.11%
2021/01/06	7	54.80	1	56.40	53.80	6	1,781	0.34%
2021/01/05	2	56.20	4	56.40	56.20	-2	1,814	-0.11%
2021/01/04	7	56.76	6	56.53	56.80	1	1,833	0.05%
2020/12/31	1	55.40	2	55.75	55.30	-1	1,836	-0.05%
2020/12/30	6	55.08	3	55.40	55.30	3	1,854	0.16%
2020/12/29	1	54.80	3	55.03	54.40	-2	1,885	-0.11%
2020/12/28	2	53.85	0	0.00	54.00	2	1,889	0.11%
2020/12/23	0	0.00	8	54.66	54.80	-8	1,950	-0.41%
2020/12/22	0	0.00	3	53.80	53.00	-3	1,976	-0.15%
2020/12/21	2	53.05	0	0.00	53.00	2	2,009	0.10%
2020/12/18	0	0.00	3	54.03	54.00	-3	2,021	-0.15%
2020/12/16	1	54.20	0	0.00	54.40	1	2,173	0.05%
2020/12/15	5	53.54	0	0.00	54.10	5	2,184	0.23%
2020/12/14	3	54.03	0	0.00	53.50	3	2,201	0.14%
2020/12/10	5	56.04	21	55.88	55.30	-16	2,339	-0.68%
2020/12/09	1	56.80	0	0.00	56.10	1	2,353	0.04%
2020/12/08	6	57.40	0	0.00	57.30	6	2,431	0.25%
2020/12/07	1	58.90	0	0.00	58.10	1	2,551	0.04%
2020/12/04	1	60.00	4	59.85	59.60	-3	2,568	-0.12%
2020/12/03	1	59.80	0	0.00	59.30	1	2,599	0.04%
2020/12/02	23	60.44	7	60.71	59.80	16	2,656	0.60%
2020/12/01	1	60.00	3	60.77	60.70	-2	2,714	-0.07%
2020/11/30	1	60.50	1	61.30	60.00	0	2,808	0.00%
2020/11/27	2	59.70	2	60.35	60.50	0	2,876	0.00%
2020/11/26	20	60.86	9	62.12	60.90	11	2,983	0.37%
2020/11/25	3	60.60	7	60.34	60.00	-4	3,134	-0.13%
2020/11/24	2	59.55	9	59.91	59.30	-7	3,220	-0.22%
2020/11/23	6	59.78	1	59.60	59.00	5	3,559	0.14%
2020/11/20	1	58.50	3	59.17	59.00	-2	3,861	-0.05%
2020/11/19	3	58.70	1	58.80	58.60	2	4,037	0.05%
2020/11/16	9	57.77	1	57.80	57.50	8	4,357	0.18%
2020/11/13	0	0.00	5	56.78	56.60	-5	4,450	-0.11%
2020/11/12	4	55.63	0	0.00	55.80	4	4,716	0.08%
2020/11/11	8	56.20	2	56.75	57.20	6	4,929	0.12%
2020/11/10	5	56.04	1	55.50	55.40	4	5,216	0.08%
2020/11/09	0	0.00	3	56.47	57.60	-3	5,337	-0.06%
2020/11/06	3	54.80	2	55.35	54.40	1	5,310	0.02%
2020/11/04	1	53.60	3	53.97	54.10	-2	5,377	-0.04%
2020/11/03	1	54.10	4	54.33	54.60	-3	5,427	-0.06%
2020/11/02	3	53.23	2	53.75	52.90	1	5,440	0.02%
2020/10/30	2	54.50	0	0.00	52.90	2	5,444	0.04%
2020/10/28	8	54.96	7	55.81	54.60	1	5,475	0.02%
2020/10/27	2	56.20	1	55.50	56.60	1	5,588	0.02%
2020/10/26	5	56.80	0	0.00	56.50	5	5,617	0.09%
2020/10/23	3	57.20	5	58.14	58.30	-2	5,594	-0.04%
2020/10/22	1	57.70	0	0.00	57.80	1	5,585	0.02%
2020/10/21	1	60.00	0	0.00	59.00	1	5,564	0.02%
2020/10/20	7	61.10	4	61.58	60.80	3	5,533	0.05%
2020/10/19	1	58.60	11	60.42	62.00	-10	5,309	-0.19%
2020/10/16	3	58.47	24	59.10	56.40	-21	5,241	-0.40%
2020/10/15	2	58.35	0	0.00	58.90	2	5,214	0.04%
2020/10/14	1	58.40	8	59.10	59.50	-7	5,206	-0.13%
2020/10/13	2	58.35	37	58.46	59.10	-35	5,187	-0.67%
2020/10/12	7	56.59	1	59.10	55.90	6	5,136	0.12%
2020/10/08	4	58.83	0	0.00	58.50	4	5,107	0.08%
2020/10/07	2	59.30	2	59.60	59.50	0	5,086	0.00%
2020/10/06	18	59.77	1	60.60	58.80	17	5,061	0.34%
2020/10/05	15	58.16	0	0.00	58.60	15	5,033	0.30%
2020/09/30	0	0.00	2	57.05	57.70	-2	5,029	-0.04%
2020/09/29	2	57.60	0	0.00	56.40	2	5,029	0.04%
2020/09/28	1	58.10	1	59.40	59.20	0	4,998	0.00%
2020/09/25	2	58.40	1	59.00	58.00	1	4,984	0.02%
2020/09/24	0	0.00	1	58.20	58.10	-1	4,952	-0.02%
2020/09/23	3	61.40	0	0.00	60.00	3	4,919	0.06%
2020/09/21	1	61.70	6	61.50	60.90	-5	4,844	-0.10%
2020/09/18	0	0.00	2	63.85	64.10	-2	4,747	-0.04%
2020/09/16	1	65.60	0.6	64.30	64.40	0.4	4,692	0.01%
2020/09/15	0	0.00	10	69.80	67.10	-10	4,616	-0.22%
2020/09/14	1	67.10	1.6	68.63	68.70	-0.6	4,513	-0.01%
2020/09/11	21	68.27	23	66.15	66.20	-2	4,457	-0.04%
2020/09/10	13	65.89	18	66.99	66.90	-5	4,349	-0.11%
2020/09/08	1	65.60	0	0.00	65.50	1	4,185	0.02%
2020/09/07	1	66.30	0	0.00	64.80	1	4,147	0.02%
2020/09/04	1	64.90	3	66.90	66.90	-2	4,093	-0.05%
2020/09/03	14	66.03	12	66.08	65.50	2	4,017	0.05%
2020/09/02	9	66.66	3	66.87	67.80	6	3,910	0.15%
2020/09/01	16	69.19	0	0.00	68.10	16	3,833	0.42%
2020/08/31	18	71.14	28	72.95	69.80	-10	3,714	-0.27%
2020/08/28	14	68.62	90	69.06	68.70	-76	3,505	-2.17%
2020/08/27	17	70.34	38.1	70.14	69.70	-21.1	3,400	-0.62%
2020/08/26	37	68.06	14.2	67.93	66.60	22.8	3,042	0.75%
2020/08/25	9	62.42	27	61.03	65.50	-18	2,696	-0.67%
2020/08/24	25	58.73	16	59.24	59.60	9	2,505	0.36%
2020/08/21	24	60.02	23	60.95	61.00	1	2,402	0.04%
2020/08/20	4	59.53	3	61.83	57.50	1	2,270	0.04%
2020/08/19	9	63.03	1	60.20	60.70	8	2,152	0.37%
2020/08/18	40	63.74	28	61.73	63.50	12	2,035	0.59%
2020/08/17	12	59.21	18	59.27	61.00	-6	1,762	-0.34%
2020/08/14	45	55.89	38.1	56.16	56.00	7	1,535	0.45%
2020/08/13	16	52.65	25	51.53	52.90	-9	1,232	-0.73%
2020/08/12	2	46.65	7	47.74	48.15	-5	1,076	-0.46%
2020/08/11	2	47.05	4	47.58	47.20	-2	1,061	-0.19%
2020/08/10	26	48.52	3	48.32	47.00	23	1,039	2.21%
2020/08/07	6	48.93	5	49.25	49.50	1	978	0.10%
2020/08/06	4	47.08	6	47.58	47.20	-2	918	-0.22%
2020/08/05	3	46.52	2	46.98	46.50	1	892	0.11%
2020/08/04	2	46.75	3	47.17	46.40	-1	872	-0.11%
2020/08/03	2	46.50	4	46.33	46.90	-2	867	-0.23%
2020/07/31	8	45.84	4.1	46.09	46.25	3.9	828	0.47%
2020/07/30	4	42.21	10	43.19	44.20	-6	683	-0.88%
2020/07/29	0	0.00	2	40.68	40.20	-2	643	-0.31%
2020/07/28	2	40.05	5	40.16	39.90	-3	651	-0.46%
2020/07/27	2	41.90	2	41.30	40.85	0	647	0.00%
2020/07/24	1	42.15	1	42.80	41.95	0	637	0.00%
2020/07/23	1	42.45	4	43.71	43.00	-3	621	-0.48%
2020/07/22	2	42.20	2	41.88	41.75	0	598	0.00%
2020/07/21	3	41.67	1	42.50	41.60	2	596	0.34%
2020/07/20	1	41.15	3	41.03	41.75	-2	587	-0.34%
2020/07/17	1	39.70	1	40.70	39.70	0	569	0.00%
2020/07/14	0	0.00	1	39.50	39.30	-1	568	-0.18%
2020/07/13	2	39.98	2	40.65	39.80	0	568	0.00%
2020/07/10	2	40.63	0	0.00	39.85	2	568	0.35%
2020/07/09	3	43.33	0	0.00	42.35	3	557	0.54%
2020/07/08	0	0.00	3	42.73	43.85	-3	544	-0.55%
2020/07/06	1	41.55	3	41.57	41.55	-2	519	-0.39%
2020/07/03	1	40.90	1	41.45	41.05	0	515	0.00%
2020/07/02	0	0.00	2	40.48	40.90	-2	508	-0.39%
2020/07/01	3	40.02	0	0.00	39.70	3	500	0.60%
2020/06/29	0	0.00	3	39.58	39.20	-3	496	-0.60%
2020/06/23	1	38.55	0	0.00	38.80	1	504	0.20%
2020/06/22	4	39.21	2	39.73	39.10	2	506	0.40%
2020/06/19	1	38.30	2.1	37.88	37.95	-1.1	500	-0.22%
2020/06/18	0	0.00	1	38.65	38.45	-1	504	-0.20%
2020/06/16	0	0.00	1	37.60	38.05	-1	517	-0.19%
2020/06/15	1	37.10	0	0.00	37.05	1	530	0.19%
2020/06/12	0	0.00	3	36.53	37.60	-3	538	-0.56%
2020/06/11	2	38.60	0	0.00	37.70	2	548	0.36%
2020/06/10	3	38.37	3	39.30	39.30	0	569	0.00%
2020/06/08	2	41.20	2	41.90	40.85	0	595	0.00%
2020/06/05	1	40.85	0	0.00	40.95	1	589	0.17%
2020/06/04	1	41.55	7	41.10	41.30	-6	594	-1.01%
2020/06/03	5	41.33	11	41.40	41.60	-6	602	-1.00%
2020/06/02	3	40.42	25	40.54	40.65	-22	598	-3.67%
2020/06/01	1	40.00	1	40.20	40.00	0	594	0.00%
2020/05/28	4	39.69	20	40.48	40.05	-16	597	-2.68%
2020/05/27	6	39.41	14	39.85	39.80	-8	616	-1.30%
2020/05/26	3	39.90	0	0.00	39.70	3	624	0.48%
2020/05/25	2	39.45	6	39.64	39.80	-4	621	-0.64%
2020/05/22	6	41.21	1	40.50	40.15	5	620	0.81%
2020/05/21	8	42.29	13	41.38	42.00	-5	613	-0.82%
2020/05/20	0	0.00	6	40.53	40.50	-6	601	-1.00%
2020/05/19	3	39.60	5	39.70	39.70	-2	605	-0.33%
2020/05/14	3	40.18	4	40.55	39.40	-1	603	-0.17%
2020/05/13	4	40.54	6	40.63	40.60	-2	601	-0.33%
2020/05/12	0	0.00	2	40.70	40.75	-2	610	-0.33%
2020/05/11	13	40.43	1	40.75	40.45	12	624	1.92%
2020/05/08	13	40.28	5	40.16	40.60	8	620	1.29%
2020/05/07	0	0.00	4	38.30	38.45	-4	602	-0.66%
2020/05/06	0	0.00	1	37.70	37.75	-1	608	-0.16%
2020/05/05	9	38.33	6	38.94	37.85	3	617	0.49%
2020/05/04	5	37.26	5	36.89	38.25	0	613	0.00%
2020/04/30	0	0.00	3	36.73	37.10	-3	615	-0.49%
2020/04/29	2	35.93	3	36.10	35.85	-1	627	-0.16%
2020/04/28	0	0.00	1	34.90	35.15	-1	645	-0.15%
2020/04/27	1	34.35	2	34.75	34.50	-1	665	-0.15%
2020/04/24	1	33.75	0	0.00	33.65	1	665	0.15%
2020/04/23	1	33.90	2	34.18	34.15	-1	669	-0.15%
2020/04/22	1	33.45	1	33.90	33.60	0	672	0.00%
2020/04/21	3	33.92	21	33.74	34.00	-18	674	-2.67%
2020/04/20	1	34.10	2	34.48	34.75	-1	674	-0.15%
2020/04/17	3	34.38	1	34.10	34.10	2	675	0.30%
2020/04/16	2	33.05	4	34.16	34.30	-2	676	-0.30%
2020/04/15	2	34.15	1	33.60	34.25	1	679	0.15%
2020/04/14	2	32.73	2	32.70	33.05	0	685	0.00%
2020/04/09	2	32.65	1	33.15	32.25	1	734	0.14%
2020/04/08	3	32.08	4	32.08	32.40	-1	764	-0.13%
2020/04/07	4	31.60	3	31.58	31.50	1	854	0.12%
2020/04/06	4	30.21	5	30.14	30.35	-1	859	-0.12%
2020/03/31	0	0.00	53	29.90	29.85	-53	923	-5.74%
2020/03/30	2	29.25	3	29.68	29.80	-1	973	-0.10%
2020/03/27	53	30.10	6	30.16	30.00	47	977	4.81%
2020/03/26	0	0.00	4	28.60	28.80	-4	966	-0.41%
2020/03/25	0	0.00	1	28.60	28.50	-1	965	-0.10%
2020/03/23	4	25.90	2	26.15	26.45	2	959	0.21%
2020/03/20	0	0.00	1	25.40	25.75	-1	962	-0.10%
2020/03/19	0	23.85	3	23.85	23.85	-3	959	-0.31%
2020/03/18	4	27.39	2	27.45	26.50	2	953	0.21%
2020/03/17	5	28.56	11	28.55	27.60	-6	948	-0.63%
2020/03/16	2	29.90	19	29.81	29.20	-17	939	-1.81%
2020/03/13	1	31.95	4	32.44	32.40	-3	907	-0.33%
2020/03/12	3	35.90	5	35.87	35.50	-2	891	-0.22%
2020/03/11	3	40.17	4	40.00	39.10	-1	879	-0.11%
2020/03/10	0	0.00	1	39.70	40.25	-1	880	-0.11%
2020/03/09	3	40.47	0	0.00	40.00	3	881	0.34%
2020/03/06	11	41.85	1	42.20	42.00	10	874	1.14%
2020/03/05	9	41.80	3	41.73	41.70	6	877	0.68%
2020/03/04	2	41.05	0	0.00	41.00	2	882	0.23%
2020/03/03	0	0.00	8	41.37	41.45	-8	886	-0.90%
2020/03/02	8	40.68	0	0.00	40.60	8	882	0.91%
2020/02/27	4	42.61	3	43.38	42.55	1	860	0.12%
2020/02/26	0	0.00	3	42.48	42.55	-3	849	-0.35%
2020/02/21	2	43.23	0	0.00	43.15	2	848	0.24%
2020/02/20	14	43.73	3	43.95	43.50	11	848	1.30%
2020/02/19	1	42.70	4	42.96	42.90	-3	841	-0.36%
2020/02/18	0	0.00	4	42.75	42.80	-4	842	-0.48%
2020/02/17	3	42.35	0	0.00	42.40	3	843	0.36%
2020/02/14	4	42.80	3	42.85	42.80	1	848	0.12%
2020/02/13	11	42.84	0	0.00	42.45	11	853	1.29%
2020/02/12	17.1	42.15	4	42.53	43.40	13.1	860	1.53%
2020/02/11	7	41.10	1	41.25	41.15	6	844	0.71%
2020/02/10	3	39.93	1	40.50	40.65	2	854	0.23%
2020/02/07	4	41.19	0	0.00	40.60	4	860	0.46%
2020/02/06	1	41.90	4	41.63	41.90	-3	861	-0.35%
2020/02/05	3	40.98	0	0.00	40.65	3	857	0.35%
2020/02/04	1	40.95	3	40.97	41.15	-2	859	-0.23%
2020/02/03	2	39.05	2	39.65	40.30	0	868	0.00%
2020/01/31	8	42.06	0	0.00	42.30	8	854	0.94%
2020/01/30	22	44.20	0	0.00	43.75	22	855	2.57%
2020/01/20	1	48.60	0	0.00	48.60	1	867	0.12%
2020/01/17	0	0.00	20	49.15	49.05	-20	869	-2.30%
2020/01/16	1	49.55	0	0.00	49.40	1	874	0.11%
2020/01/15	2	49.83	1	49.90	49.75	1	884	0.11%
2020/01/14	0	0.00	1	50.50	50.30	-1	907	-0.11%
2020/01/13	1	49.55	1	49.45	49.60	0	948	0.00%
2020/01/10	1	48.70	0	0.00	49.00	1	966	0.10%
2020/01/09	0	0.00	1	49.65	49.25	-1	971	-0.10%
2020/01/08	1	49.00	0	0.00	49.35	1	1,007	0.10%
2020/01/07	6	50.53	3	50.43	50.00	3	1,040	0.29%
2020/01/06	12	52.04	0	0.00	51.80	12	1,051	1.14%
2020/01/03	15	52.81	11	52.07	52.40	4	1,062	0.38%
2020/01/02	8	52.73	30	53.03	52.50	-22	1,078	-2.04%
2019/12/31	27	53.32	15.1	53.29	53.00	12	1,057	1.13%
2019/12/30	0	0.00	3	51.80	51.90	-3	981	-0.31%
2019/12/27	1	51.90	1	52.00	51.80	0	1,072	0.00%
2019/12/26	8	52.51	9	52.69	52.30	-1	1,138	-0.09%
2019/12/25	5	50.52	16	50.78	52.10	-11	1,097	-1.00%
2019/12/24	0	0.00	3	49.12	49.20	-3	1,049	-0.29%
2019/12/23	2	48.48	1	48.25	48.30	1	1,048	0.10%
2019/12/20	6	49.07	0	0.00	48.90	6	1,046	0.57%
2019/12/19	2	50.05	4	50.36	49.30	-2	1,047	-0.19%
2019/12/17	1	49.35	3	49.72	49.30	-2	1,046	-0.19%
2019/12/13	1	48.30	1	48.75	48.95	0	1,054	0.00%
2019/12/12	0	0.00	1	48.90	48.50	-1	1,052	-0.10%
2019/12/11	1	48.90	1	48.95	48.60	0	1,075	0.00%
2019/12/09	0	0.00	1	48.40	48.40	-1	1,070	-0.09%
2019/12/06	1	47.60	5	48.04	47.60	-4	1,070	-0.37%
2019/12/05	0	0.00	4	47.00	47.10	-4	1,064	-0.38%
2019/12/04	0	0.00	5	46.84	47.10	-5	1,077	-0.46%
2019/12/03	1	45.65	0	0.00	45.75	1	1,078	0.09%
2019/12/02	4	46.30	0	0.00	45.90	4	1,084	0.37%
2019/11/29	11	47.58	4	47.54	47.30	7	1,123	0.62%
2019/11/28	0	0.00	2	47.78	47.50	-2	1,124	-0.18%
2019/11/26	0	0.00	0.1	47.05	46.90	-0.1	1,137	0.00%
2019/11/25	1	47.05	0	0.00	46.95	1	1,137	0.09%
2019/11/22	3	47.15	0	0.00	46.90	3	1,138	0.26%
2019/11/21	2	46.48	0	0.00	46.90	2	1,144	0.17%
2019/11/19	1	47.45	3	47.18	47.20	-2	1,171	-0.17%
2019/11/15	0	0.00	1	47.15	46.90	-1	1,172	-0.09%
2019/11/13	1	48.00	0	0.00	46.95	1	1,174	0.09%
2019/11/12	3	47.12	6	47.88	48.00	-3	1,171	-0.26%
2019/11/11	4	48.14	0	0.00	47.60	4	1,174	0.34%
2019/11/08	14	49.89	0	0.00	49.75	14	1,166	1.20%
2019/11/07	0	0.00	11	49.70	49.40	-11	1,167	-0.94%
2019/11/06	3	50.70	0	0.00	50.30	3	1,157	0.26%
2019/11/05	3	51.30	1	50.90	51.30	2	1,151	0.17%
2019/11/04	0	0.00	2	51.20	50.70	-2	1,153	-0.17%
2019/11/01	3	50.00	4	50.70	51.30	-1	1,155	-0.09%
2019/10/31	2	50.20	0	0.00	50.10	2	1,154	0.17%
2019/10/29	3	52.00	6	52.52	51.60	-3	1,143	-0.26%
2019/10/28	1	53.00	9	53.26	52.90	-8	1,133	-0.71%
2019/10/25	1	52.00	0	0.00	52.00	1	1,108	0.09%
2019/10/23	6	52.30	5	52.62	52.00	1	1,107	0.09%
2019/10/22	6	53.10	14	53.39	52.80	-8	1,119	-0.71%
2019/10/21	3	53.97	6	53.85	53.30	-3	1,124	-0.27%
2019/10/18	2	52.35	0.2	52.00	52.00	1.9	1,085	0.17%
2019/10/17	2	52.80	20	52.68	52.70	-18	1,072	-1.68%
2019/10/16	5	52.84	21	52.63	52.30	-16	1,073	-1.49%
2019/10/15	0	0.00	20	52.71	52.60	-20	1,056	-1.89%
2019/10/14	3	51.27	22	51.61	51.60	-19	1,020	-1.86%
2019/10/09	9	51.81	2	52.30	51.80	7	997	0.70%
2019/10/08	3	50.68	6	51.53	52.10	-3	982	-0.31%
2019/10/07	1	51.00	2	50.80	50.20	-1	962	-0.10%
2019/10/04	19	50.69	1.4	50.40	50.60	17.6	998	1.76%
2019/10/03	31	51.84	8.2	52.24	50.90	22.8	988	2.31%
2019/10/02	1	51.80	23	50.20	51.90	-22	898	-2.45%
2019/10/01	3	49.02	9	48.71	48.85	-6	826	-0.73%
2019/09/27	1	47.60	3.7	47.73	47.70	-2.7	827	-0.33%
2019/09/26	0	0.00	1	48.40	48.50	-1	844	-0.12%
2019/09/25	4	48.60	0	0.00	48.50	4	970	0.41%
2019/09/24	7	49.11	8	49.16	49.05	-1	1,005	-0.10%
2019/09/23	0	0.00	4	49.29	49.40	-4	1,003	-0.40%
2019/09/20	2	49.43	0	0.00	49.35	2	1,004	0.20%
2019/09/19	3	49.75	7	49.91	49.90	-4	1,002	-0.40%
2019/09/18	4	49.24	10.1	49.30	48.75	-6.1	1,000	-0.60%
2019/09/17	12	49.89	3	50.40	49.35	9	1,004	0.90%
2019/09/16	41	49.52	27	49.50	50.00	14	1,028	1.36%
2019/09/12	0	0.00	1	48.75	48.40	-1	1,040	-0.10%
2019/09/11	4	48.06	1	48.30	48.20	3	1,052	0.29%
2019/09/10	2	47.88	1.1	47.77	47.70	0.9	1,052	0.09%
2019/09/09	1	49.25	0	0.00	48.80	1	1,045	0.10%
2019/09/06	0	0.00	3	49.68	49.25	-3	1,044	-0.29%
2019/09/05	4	49.44	0	0.00	48.90	4	1,032	0.39%
2019/09/04	2	49.15	2	49.50	49.35	0	1,030	0.00%
2019/09/03	33	49.59	9	49.30	49.00	24	1,036	2.32%
2019/09/02	0	0.00	4	48.01	48.25	-4	995	-0.40%
2019/08/30	3	47.47	13	48.22	47.30	-10	995	-1.00%
2019/08/29	2	47.30	2.1	47.47	47.00	-0.1	1,009	0.00%
2019/08/28	0	0.00	9	46.75	46.85	-9	1,029	-0.87%
2019/08/27	1	46.10	2	46.57	46.15	-1	1,041	-0.10%
2019/08/26	3	46.03	3	46.47	45.75	0	1,046	0.00%
2019/08/23	1	47.20	1	47.70	47.45	0	1,058	0.00%
2019/08/22	6	46.90	12	47.18	47.45	-6	1,070	-0.56%
2019/08/21	5	45.10	2	45.75	45.80	3	1,060	0.28%
2019/08/19	4	45.60	1	45.00	45.55	3	1,082	0.28%
2019/08/16	0	0.00	1	44.90	44.80	-1	1,095	-0.09%
2019/08/15	2	43.95	0	0.00	44.00	2	1,097	0.18%
2019/08/14	0	0.00	1	45.10	44.70	-1	1,111	-0.09%
2019/08/13	1	45.05	46	44.80	44.80	-45	1,113	-4.04%
2019/08/08	0	0.00	2	45.18	45.05	-2	1,132	-0.18%
2019/08/07	1	44.70	1	45.05	44.65	0	1,173	0.00%
2019/08/06	2	43.75	1	44.65	44.50	1	1,192	0.08%
2019/08/05	1	45.55	0	0.00	45.00	1	1,201	0.08%
2019/08/02	1	46.20	1	46.25	46.10	0	1,211	0.00%
2019/08/01	2	47.75	0	0.00	47.35	2	1,231	0.16%
2019/07/31	0	0.00	1	48.15	48.20	-1	1,232	-0.08%
2019/07/30	3	47.97	0	0.00	47.00	3	1,238	0.24%
2019/07/29	5	48.98	8	49.06	48.70	-3	1,235	-0.24%
2019/07/26	2	49.00	5	49.25	49.60	-3	1,242	-0.24%
2019/07/25	6	48.84	5	48.90	49.00	1	1,246	0.08%
2019/07/24	26	48.70	0	0.00	48.95	26	1,246	2.09%
2019/07/23	14	52.28	8	52.29	52.10	6	1,232	0.49%
2019/07/22	4	51.20	7	51.39	51.60	-3	1,218	-0.25%
2019/07/19	10	51.25	1	51.20	51.00	9	1,223	0.74%
2019/07/18	12	51.67	2	51.95	51.00	10	1,242	0.80%
2019/07/17	19	52.87	3	53.40	52.30	16	1,246	1.28%
2019/07/16	2	52.25	19	52.58	52.30	-17	1,229	-1.38%
2019/07/15	0	0.00	15	52.27	52.30	-15	1,234	-1.22%
2019/07/12	6	51.80	4	51.80	51.90	2	1,246	0.16%
2019/07/11	18	52.45	3	52.63	52.00	15	1,253	1.20%
2019/07/10	13	51.08	9	52.01	52.60	4	1,249	0.32%
2019/07/09	16	52.27	7	52.24	51.70	9	1,213	0.74%
2019/07/08	51	52.16	4	52.15	52.30	47	1,215	3.87%
2019/07/04	0	0.00	1	52.40	52.30	-1	1,262	-0.08%
2019/07/03	3	52.67	6	52.12	52.10	-3	1,287	-0.23%
2019/07/02	43	54.14	22	53.87	53.70	21	1,299	1.62%
2019/07/01	10	50.93	27	51.40	52.00	-17	1,210	-1.40%
2019/06/27	0	0.00	1	50.00	50.00	-1	1,463	-0.07%
2019/06/26	2	49.85	3	49.90	49.70	-1	1,581	-0.06%
2019/06/25	10	49.80	13	49.90	49.50	-3	1,632	-0.18%
2019/06/24	2	50.50	9	50.58	50.70	-7	1,710	-0.41%
2019/06/21	16	50.46	13	50.68	50.50	3	1,812	0.17%
2019/06/20	22	49.10	12	49.34	50.40	10	1,813	0.55%
2019/06/19	1	48.05	14	48.10	48.15	-13	1,888	-0.69%
2019/06/18	1	47.45	5	48.06	47.30	-4	1,907	-0.21%
2019/06/17	1	47.45	0	0.00	47.55	1	1,925	0.05%
2019/06/14	10	48.00	0	0.00	47.50	10	1,957	0.51%
2019/06/13	2	47.55	2	47.88	47.60	0	2,010	0.00%
2019/06/12	3	47.87	0	0.00	47.65	3	2,036	0.15%
2019/06/11	2	46.93	8	47.77	48.30	-6	2,153	-0.28%
2019/06/10	0	0.00	1	47.20	46.70	-1	2,170	-0.05%
2019/06/06	4	46.79	0	0.00	46.30	4	2,180	0.18%
2019/06/05	21	47.63	14	47.63	47.15	7	2,188	0.32%
2019/06/04	11	46.74	8	46.83	46.70	3	2,193	0.14%
2019/06/03	2	45.40	2	45.50	45.10	0	2,332	0.00%
2019/05/30	1	46.00	2	46.63	46.80	-1	2,348	-0.04%
2019/05/29	0	0.00	1	46.25	46.00	-1	2,372	-0.04%
2019/05/28	0	0.00	5	44.94	45.45	-5	2,389	-0.21%
2019/05/24	4	45.89	4	46.33	45.75	0	2,531	0.00%
2019/05/23	1	46.30	0	0.00	45.60	1	2,644	0.04%
2019/05/22	3	48.02	5	48.47	47.35	-2	2,721	-0.07%
2019/05/21	1	47.80	5	47.62	48.00	-4	2,911	-0.14%
2019/05/20	4	47.66	1	48.20	47.35	3	3,173	0.09%
2019/05/17	1	49.65	0	0.00	49.30	1	3,321	0.03%
2019/05/16	5	50.88	3	51.53	50.70	2	3,340	0.06%
2019/05/15	3	51.37	3	51.67	51.40	0	3,402	0.00%
2019/05/14	0	0.00	5	48.21	50.90	-5	3,417	-0.15%
2019/05/13	3	49.25	1	49.30	49.15	2	3,426	0.06%
2019/05/10	3	51.23	4	52.08	50.60	-1	3,414	-0.03%
2019/05/09	6	52.82	0	0.00	50.70	6	3,411	0.18%
2019/05/08	1	53.40	2	53.90	54.00	-1	3,403	-0.03%
2019/05/07	1	54.00	4	54.15	54.30	-3	3,413	-0.09%
2019/05/06	2	53.40	0	0.00	52.90	2	3,468	0.06%
2019/05/03	4	53.85	6	54.85	54.70	-2	3,541	-0.06%
2019/05/02	0	0.00	7	54.10	53.90	-7	3,535	-0.20%
2019/04/30	0	0.00	5	52.22	52.40	-5	3,530	-0.14%
2019/04/29	1	52.50	1	52.70	52.20	0	3,530	0.00%
2019/04/26	2	53.85	6	54.78	53.90	-4	3,528	-0.11%
2019/04/25	1	54.10	1	54.60	54.30	0	3,527	0.00%
2019/04/24	2	55.85	1	56.00	55.20	1	3,532	0.03%
2019/04/23	3	56.67	0	0.00	56.60	3	3,513	0.09%
2019/04/22	1	57.40	0	0.00	57.50	1	3,503	0.03%
2019/04/19	4	57.45	0	0.00	57.20	4	3,508	0.11%
2019/04/18	7	58.31	0	0.00	57.90	7	3,527	0.20%
2019/04/17	1	58.60	0	0.00	58.40	1	3,562	0.03%
2019/04/16	3	58.50	0	0.00	58.50	3	3,560	0.08%
2019/04/15	10	59.00	7	59.16	59.10	3	3,559	0.08%
2019/04/12	2	58.70	4	58.40	58.50	-2	3,568	-0.06%
2019/04/11	11	59.05	5	59.28	58.50	6	3,574	0.17%
2019/04/10	18	59.12	1	59.30	58.80	17	3,562	0.48%
2019/04/09	24	60.62	0	0.00	60.30	24	3,519	0.68%
2019/04/08	13	62.06	1	63.20	61.70	12	3,489	0.34%
2019/04/03	5	63.12	7	63.04	62.30	-2	3,467	-0.06%
2019/04/02	13	62.38	2	62.25	62.40	11	3,439	0.32%
2019/04/01	7	63.53	21	63.12	62.40	-14	3,392	-0.41%
2019/03/29	7	58.64	14	60.00	61.10	-7	3,154	-0.22%
2019/03/28	13	59.38	4	60.90	58.70	9	3,055	0.29%
2019/03/27	8	60.21	18	60.77	61.20	-10	3,016	-0.33%
2019/03/26	8	60.33	23	60.47	60.00	-15	2,935	-0.51%
2019/03/25	3	59.13	4	59.48	58.80	-1	2,840	-0.04%
2019/03/22	1	59.70	12	59.74	59.50	-11	2,813	-0.39%
2019/03/21	3	57.87	0	0.00	57.70	3	2,705	0.11%
2019/03/20	7	58.77	2	58.80	58.80	5	2,685	0.19%
2019/03/19	13	59.15	4	59.50	59.30	9	2,687	0.33%
2019/03/18	7	59.96	12	60.08	60.00	-5	2,671	-0.19%
2019/03/15	10	58.46	0	0.00	58.80	10	2,659	0.38%
2019/03/14	6	59.60	22	59.65	58.90	-16	2,648	-0.60%
2019/03/13	4	57.78	1	58.40	57.60	3	2,581	0.12%
2019/03/12	4	58.40	3	58.63	58.30	1	2,575	0.04%
2019/03/11	1	57.90	0	0.00	58.00	1	2,633	0.04%
2019/03/08	3	57.00	2	57.70	57.80	1	2,694	0.04%
2019/03/07	17	58.86	6	60.72	58.40	11	2,698	0.41%
2019/03/06	1	58.30	2	58.50	58.40	-1	2,637	-0.04%
2019/03/05	3	58.63	0	0.00	57.90	3	2,661	0.11%
2019/03/04	1	58.80	0	0.00	58.20	1	2,677	0.04%
2019/02/27	3	58.97	0	0.00	59.10	3	2,688	0.11%
2019/02/26	6	59.70	2	59.85	59.90	4	2,680	0.15%
2019/02/25	5	59.60	14	59.96	60.90	-9	2,650	-0.34%
2019/02/22	13	59.12	0	0.00	58.60	13	2,592	0.50%
2019/02/21	22	61.36	14	61.27	61.20	8	2,523	0.32%
2019/02/20	33	61.58	32	61.58	62.50	1	2,476	0.04%
2019/02/19	19	58.39	23	58.72	59.20	-4	2,392	-0.17%
2019/02/18	9	54.81	9	53.94	56.60	0	2,141	0.00%
2019/02/15	5	52.08	2	52.35	51.50	3	2,041	0.15%
2019/02/14	2	53.95	6	53.75	52.80	-4	2,144	-0.19%
2019/02/13	1	51.30	2	51.55	51.20	-1	2,258	-0.04%
2019/02/12	3	49.70	7	49.89	50.20	-4	2,271	-0.18%
2019/02/11	2	48.48	1	48.70	48.70	1	2,252	0.04%
2019/01/30	1	48.25	0	0.00	48.10	1	2,252	0.04%
2019/01/29	2	49.08	1	49.45	48.95	1	2,248	0.04%
2019/01/28	3	48.82	1	48.90	48.90	2	2,239	0.09%
2019/01/25	1	49.65	0	0.00	49.55	1	2,244	0.04%
2019/01/24	5	49.51	20	48.53	49.50	-15	2,204	-0.68%
2019/01/23	0	0.00	1	46.35	46.55	-1	2,131	-0.05%
2019/01/18	0	0.00	2	45.88	45.80	-2	2,153	-0.09%
2019/01/17	4	45.15	4	45.73	45.30	0	2,172	0.00%
2019/01/16	4	45.55	4	45.91	45.30	0	2,168	0.00%
2019/01/15	0	0.00	2	45.43	45.55	-2	2,172	-0.09%
2019/01/14	1	44.90	2	45.33	45.00	-1	2,191	-0.05%
2019/01/11	1	44.90	3	45.38	45.20	-2	2,198	-0.09%
2019/01/10	5	43.66	9	44.43	44.75	-4	2,197	-0.18%
2019/01/09	4	44.61	4	44.98	44.30	0	2,182	0.00%
2019/01/08	1	43.70	1	43.90	43.70	0	2,155	0.00%
2019/01/07	4	43.58	1	44.00	43.30	3	2,165	0.14%
2019/01/04	0	0.00	17	41.90	43.85	-17	2,201	-0.77%
2019/01/03	3	42.63	0	0.00	42.15	3	2,190	0.14%
2018/12/28	0	0.00	2	44.30	44.10	-2	2,249	-0.09%
2018/12/27	2	44.25	1	44.30	44.20	1	2,331	0.04%
2018/12/26	4	44.81	1	46.00	43.80	3	2,335	0.13%
2018/12/25	1	43.75	0	0.00	44.35	1	2,335	0.04%
2018/12/22	0	0.00	2	45.73	45.80	-2	2,344	-0.09%
2018/12/21	1	43.50	2	44.83	45.90	-1	2,357	-0.04%
2018/12/18	4	46.93	0	0.00	45.80	4	2,347	0.17%
2018/12/17	5	47.89	7	47.94	47.90	-2	2,357	-0.08%
2018/12/14	1	47.50	1	48.20	48.00	0	2,392	0.00%
2018/12/13	3	47.20	3	47.78	48.00	0	2,403	0.00%
2018/12/12	1	47.00	6	47.13	47.70	-5	2,432	-0.21%
2018/12/11	1	45.30	2	45.80	45.75	-1	2,429	-0.04%
2018/12/10	23	46.45	0	0.00	45.10	23	2,454	0.94%
2018/12/07	2	48.83	3	49.40	49.10	-1	2,431	-0.04%
2018/12/06	9	49.84	4	52.00	48.80	5	2,457	0.20%
2018/12/05	5	51.00	5	51.06	51.40	0	2,443	0.00%
2018/12/04	17	52.54	4	54.10	51.70	13	2,484	0.52%
2018/12/03	2	52.30	4	53.03	53.50	-2	2,531	-0.08%
2018/11/30	2	50.90	5	51.12	50.80	-3	2,542	-0.12%
2018/11/29	8	51.49	4	51.90	50.60	4	2,518	0.16%
2018/11/28	4	50.73	7	50.64	50.80	-3	2,436	-0.12%
2018/11/27	8	49.41	5	50.20	50.70	3	2,421	0.12%
2018/11/26	3	49.67	8	50.28	50.00	-5	2,414	-0.21%
2018/11/23	4	48.01	3	48.92	47.80	1	2,392	0.04%
2018/11/22	8	48.33	1	49.95	47.80	7	2,400	0.29%
2018/11/21	0	0.00	4	48.94	49.70	-4	2,452	-0.16%
2018/11/20	5	49.04	1	49.60	48.30	4	2,519	0.16%
2018/11/19	3	50.80	4	51.10	50.80	-1	2,538	-0.04%
2018/11/16	1	51.00	3	52.00	51.00	-2	2,557	-0.08%
2018/11/15	2	49.95	1	50.80	50.20	1	2,472	0.04%
2018/11/14	2	51.60	2	50.75	50.40	0	2,466	0.00%
2018/11/13	14	50.20	20	50.00	51.20	-6	2,473	-0.24%
2018/11/12	17	52.59	4	53.83	49.20	13	2,450	0.53%
2018/11/09	1	49.55	7	48.24	50.60	-6	2,373	-0.25%
2018/11/08	4	46.38	4	47.16	46.05	0	2,395	0.00%
2018/11/07	1	46.15	6	46.48	46.60	-5	2,452	-0.20%
2018/11/06	8	45.51	0	0.00	45.35	8	2,516	0.32%
2018/11/05	1	47.25	2	46.70	46.95	-1	2,541	-0.04%
2018/11/02	1	46.40	7	46.09	46.00	-6	2,590	-0.23%
2018/11/01	5	45.42	8	45.32	45.00	-3	2,678	-0.11%
2018/10/31	3	43.30	4	43.26	43.20	-1	2,781	-0.04%
2018/10/30	4	41.59	0	0.00	41.40	4	2,869	0.14%
2018/10/29	0	0.00	2	42.55	42.30	-2	2,902	-0.07%
2018/10/26	3	41.78	4	42.43	41.75	-1	2,950	-0.03%
2018/10/25	2	41.43	53	41.93	40.95	-51	3,083	-1.65%
2018/10/24	1	45.65	2	45.63	45.50	-1	3,227	-0.03%
2018/10/23	7	46.59	0	0.00	45.20	7	3,290	0.21%
2018/10/22	3	48.03	6	48.20	48.25	-3	3,316	-0.09%
2018/10/19	1	45.40	3	45.97	46.80	-2	3,356	-0.06%
2018/10/18	0	0.00	25	46.56	46.75	-25	3,389	-0.74%
2018/10/17	5	46.26	1	47.30	46.10	4	3,414	0.12%
2018/10/16	4	46.04	1	47.40	45.90	3	3,453	0.09%
2018/10/15	3	47.05	20	47.49	46.90	-17	3,471	-0.49%
2018/10/12	1	45.45	18	45.79	47.05	-17	3,456	-0.49%
2018/10/11	7	46.00	0	0.00	46.00	7	3,427	0.20%
2018/10/09	9	50.46	39	50.41	51.10	-30	3,450	-0.87%
2018/10/08	1	51.90	12	52.08	51.90	-11	3,435	-0.32%
2018/10/05	6	52.35	1	52.10	51.60	5	3,429	0.15%
2018/10/04	3	57.13	7	57.69	57.00	-4	3,353	-0.12%
2018/10/03	4	57.70	6	57.80	57.50	-2	3,351	-0.06%
2018/10/02	10	59.46	2	58.80	58.80	8	3,355	0.24%
2018/10/01	2	58.10	10	58.90	59.40	-8	3,374	-0.24%
2018/09/27	0	0.00	4	58.30	57.90	-4	3,420	-0.12%
2018/09/26	0	0.00	3	58.10	57.90	-3	3,448	-0.09%
2018/09/21	0	0.00	3	57.27	57.90	-3	3,481	-0.09%
2018/09/20	6	57.40	7	56.89	55.80	-1	3,485	-0.03%
2018/09/19	3	59.30	1	59.50	57.60	2	3,491	0.06%
2018/09/18	14	59.77	2	60.70	58.70	12	3,559	0.34%
2018/09/17	1	59.00	4	59.30	59.30	-3	3,557	-0.08%
2018/09/14	0	0.00	10	59.10	59.90	-10	3,556	-0.28%
2018/09/13	3	57.73	0	0.00	57.00	3	3,538	0.08%
2018/09/12	2	58.75	3	58.20	57.50	-1	3,538	-0.03%
2018/09/11	7	59.41	1	58.40	60.10	6	3,538	0.17%
2018/09/10	16	59.93	0	0.00	59.20	16	3,523	0.45%
2018/09/07	6	67.32	50	65.55	64.00	-44	3,492	-1.26%
2018/09/06	6	69.35	49	71.11	68.90	-43	3,435	-1.25%
2018/09/05	0	0.00	3	70.27	70.00	-3	3,549	-0.08%
2018/09/04	0	0.00	2	70.20	71.00	-2	3,814	-0.05%
2018/09/03	3	69.90	1	69.70	68.80	2	3,867	0.05%
2018/08/31	4	69.30	9	70.66	71.10	-5	3,916	-0.13%
2018/08/30	3	70.67	3	71.80	70.40	0	4,027	0.00%
2018/08/29	2	71.25	2	71.50	71.20	0	4,043	0.00%
2018/08/28	18	70.85	25	71.31	70.70	-7	4,029	-0.17%
2018/08/27	14	70.11	27	70.49	71.10	-13	3,965	-0.33%
2018/08/24	9	67.57	10	67.86	68.30	-1	3,865	-0.03%
2018/08/23	1	66.30	2	67.40	66.30	-1	3,822	-0.03%
2018/08/22	1	68.70	1	68.90	68.50	0	3,795	0.00%
2018/08/21	4	69.68	0	0.00	69.80	4	3,817	0.10%
2018/08/20	9	69.09	9	69.37	70.00	0	3,833	0.00%
2018/08/17	28	69.87	3	70.60	69.00	25	3,815	0.66%
2018/08/16	8	66.71	10	68.77	69.60	-2	3,728	-0.05%
2018/08/15	20	68.70	1	69.10	67.70	19	3,637	0.52%
2018/08/14	3	70.63	6	71.13	72.50	-3	3,586	-0.08%
2018/08/13	10	68.61	29	70.77	70.00	-19	3,544	-0.54%
2018/08/10	10	73.56	11	74.65	72.80	-1	3,521	-0.03%
2018/08/09	8	74.69	7	74.99	75.00	1	3,532	0.03%
2018/08/08	28	74.82	5	76.48	74.30	23	3,486	0.66%
2018/08/07	1	72.80	15	74.64	75.50	-14	3,409	-0.41%
2018/08/06	10	71.92	25	72.15	72.90	-15	3,354	-0.45%
2018/08/03	10	71.28	4	71.15	70.50	6	3,310	0.18%
2018/08/02	13	69.74	1	69.50	69.70	12	3,300	0.36%
2018/08/01	15	72.61	5	73.28	72.20	10	3,287	0.30%
2018/07/31	7	71.51	180	71.05	72.90	-173	3,172	-5.45%	大賣/鉅額交易
2018/07/30	2	65.80	12	65.21	66.30	-10	3,113	-0.32%
2018/07/27	14	64.44	0	0.00	64.30	14	3,069	0.46%
2018/07/26	22	65.48	1	66.40	65.00	21	3,068	0.68%
2018/07/25	7	67.47	1	67.30	67.40	6	3,072	0.20%
2018/07/24	0	0.00	4	68.60	69.50	-4	3,079	-0.13%
2018/07/23	3	66.60	5	66.02	66.00	-2	3,071	-0.07%
2018/07/20	9	70.26	1	70.30	68.80	8	3,067	0.26%
2018/07/19	2	70.85	4	70.95	71.60	-2	3,125	-0.06%
2018/07/18	6	71.35	10	71.69	70.60	-4	3,198	-0.13%
2018/07/17	39	71.99	3	72.57	71.50	36	3,218	1.12%
2018/07/16	29	74.83	0	0.00	74.20	29	3,226	0.90%
2018/07/13	61	77.00	3	77.73	77.80	58	3,239	1.79%
2018/07/12	3	74.60	5	75.22	75.00	-2	3,218	-0.06%
2018/07/11	1	74.10	1	74.10	73.70	0	3,231	0.00%
2018/07/10	4	74.40	0	0.00	75.30	4	3,248	0.12%
2018/07/09	13	74.49	0	0.00	73.20	13	3,294	0.39%
2018/07/06	2	77.00	4	75.05	74.20	-2	3,320	-0.06%
2018/07/05	15	78.07	0	0.00	76.40	15	3,287	0.46%
2018/07/04	18	79.38	1	79.50	78.80	17	3,312	0.51%
2018/07/03	4	82.08	34	82.46	82.40	-30	3,310	-0.91%
2018/07/02	2	84.40	3	85.30	84.40	-1	3,315	-0.03%
2018/06/29	13	84.18	11	85.55	83.50	2	3,463	0.06%
2018/06/28	9	85.70	8	85.45	85.00	1	3,455	0.03%
2018/06/27	3	87.50	8	87.90	86.70	-5	3,429	-0.15%
2018/06/26	5	83.52	23	83.89	85.90	-18	3,356	-0.54%
2018/06/25	3	82.83	7	82.40	81.70	-4	3,342	-0.12%
2018/06/22	15	81.36	9	82.00	82.00	6	3,398	0.18%
2018/06/21	14	82.01	2	82.20	81.10	12	3,396	0.35%
2018/06/20	17	81.38	11	81.64	83.00	6	3,419	0.18%
2018/06/19	8	84.51	0	0.00	83.30	8	3,431	0.23%
2018/06/15	10	87.32	9	86.64	86.30	1	3,423	0.03%
2018/06/14	9	85.94	19	87.31	87.30	-10	3,427	-0.29%
2018/06/13	65	87.50	20	88.15	85.00	45	3,478	1.29%
2018/06/12	46	88.20	55	90.67	92.80	-9	3,321	-0.27%
2018/06/11	9	81.61	30	83.19	84.40	-21	3,215	-0.65%
2018/06/08	26	81.26	19	81.97	79.80	7	3,387	0.21%
2018/06/07	15	78.34	88	81.54	81.10	-73	3,341	-2.18%
2018/06/06	5	77.00	17	76.31	76.70	-12	3,243	-0.37%
2018/06/05	1	73.70	11	74.11	74.30	-10	3,220	-0.31%
2018/06/04	2	74.25	9	74.61	73.90	-7	3,236	-0.22%
2018/06/01	2	72.75	1	73.30	72.60	1	3,236	0.03%
2018/05/31	7	73.19	4	75.00	73.50	3	3,254	0.09%
2018/05/30	13	71.38	15	72.44	74.10	-2	3,281	-0.06%
2018/05/29	7	75.31	1	77.80	73.70	6	3,283	0.18%
2018/05/28	15	78.28	8	78.65	78.20	7	3,273	0.21%
2018/05/25	19	78.56	6	77.80	77.70	13	3,269	0.40%
2018/05/24	2	77.10	10	77.57	77.30	-8	3,264	-0.25%
2018/05/23	13	77.20	10	77.55	77.10	3	3,381	0.09%
2018/05/22	18	77.31	2	77.45	76.50	16	3,484	0.46%
2018/05/21	8	75.43	3	76.73	75.60	5	3,500	0.14%
2018/05/18	5	72.70	10	74.02	75.50	-5	3,537	-0.14%
2018/05/17	3	74.87	9	75.96	73.20	-6	3,539	-0.17%
2018/05/16	9	73.31	12	73.41	73.00	-3	3,528	-0.09%
2018/05/15	20	74.80	4	75.20	74.00	16	3,579	0.45%
2018/05/14	4	73.43	32	75.04	76.60	-28	3,632	-0.77%
2018/05/11	6	72.00	31	72.05	72.20	-25	3,599	-0.69%
2018/05/10	6	69.95	0	0.00	69.90	6	3,585	0.17%
2018/05/09	12	70.59	4	71.15	70.70	8	3,596	0.22%
2018/05/08	9	69.29	3	70.57	69.20	6	3,613	0.17%
2018/05/07	3	67.60	73	68.90	71.00	-70	3,628	-1.93%
2018/05/04	3	64.80	0	0.00	65.40	3	3,593	0.08%
2018/05/03	4	64.73	3	64.93	65.00	1	3,684	0.03%
2018/05/02	19	63.84	14	64.11	63.30	5	3,714	0.13%
2018/04/30	1	60.90	1	61.70	61.20	0	3,861	0.00%
2018/04/27	2	62.30	3	63.00	63.50	-1	3,934	-0.03%
2018/04/26	12	63.18	3	64.60	61.20	9	4,041	0.22%
2018/04/25	12	65.30	5	64.56	63.30	7	4,182	0.17%
2018/04/24	25	68.42	9	68.52	67.30	16	4,274	0.37%
2018/04/23	4	75.23	3	76.67	74.70	1	4,461	0.02%
2018/04/20	23	79.87	10	80.53	78.80	13	4,753	0.27%
2018/04/19	25	83.28	6	84.83	82.20	19	4,844	0.39%
2018/04/18	24	82.60	4	83.38	83.70	20	4,958	0.40%
2018/04/17	44	82.51	2	82.80	81.70	42	4,990	0.84%
2018/04/16	70	84.58	4	84.58	83.60	66	5,033	1.31%
2018/04/13	2	84.75	14	84.26	84.60	-12	5,098	-0.24%
2018/04/12	18	83.53	11	84.76	82.00	7	5,107	0.14%
2018/04/11	21	82.67	2	83.15	82.60	19	5,155	0.37%
2018/04/10	10	82.55	3	85.33	81.00	7	5,234	0.13%
2018/04/09	0	0.00	3	82.53	84.50	-3	5,411	-0.06%
2018/04/03	14	81.22	0	0.00	80.80	14	5,541	0.25%
2018/04/02	0	0.00	23	83.61	84.20	-23	5,829	-0.39%
2018/03/31	0	0.00	18	78.18	78.80	-18	5,916	-0.30%
2018/03/30	2	76.60	9	77.64	76.60	-7	6,342	-0.11%
2018/03/29	3	76.00	0	0.00	76.10	3	6,778	0.04%
2018/03/28	4	76.25	1	76.40	76.30	3	7,083	0.04%
2018/03/27	1	75.80	16	76.62	77.70	-15	7,222	-0.21%
2018/03/26	3	73.43	11	73.41	73.60	-8	7,576	-0.11%
2018/03/23	9	71.51	37	72.45	72.50	-28	7,875	-0.36%
2018/03/22	22	78.01	15	77.68	76.40	7	7,989	0.09%
2018/03/21	0	0.00	25	80.30	80.80	-25	8,031	-0.31%
2018/03/20	17	80.05	0	0.00	79.20	17	8,118	0.21%
2018/03/19	7	83.40	9	84.50	82.10	-2	8,372	-0.02%
2018/03/16	4	82.55	3	83.93	82.00	1	8,294	0.01%
2018/03/15	20	84.08	8	84.30	83.20	12	8,294	0.14%
2018/03/14	33	81.66	29	83.01	83.10	4	8,208	0.05%
2018/03/13	13	77.73	2	78.80	77.80	11	8,000	0.14%
2018/03/12	36	76.58	22	76.67	77.60	14	8,013	0.17%
2018/03/09	1	74.90	7	74.97	74.90	-6	8,052	-0.07%
2018/03/08	4	73.98	10	74.48	75.50	-6	8,097	-0.07%
2018/03/07	3	74.53	2	76.40	73.90	1	8,155	0.01%
2018/03/06	3	75.00	5	74.66	75.40	-2	8,217	-0.02%
2018/03/05	18	74.97	1	77.80	73.00	17	8,268	0.21%
2018/03/02	0	0.00	5	78.02	77.90	-5	8,363	-0.06%
2018/03/01	5	76.88	3	77.57	77.80	2	8,515	0.02%
2018/02/27	3	79.23	0	0.00	78.60	3	8,703	0.03%
2018/02/26	62	80.10	0	0.00	79.40	62	8,955	0.69%
2018/02/23	37	81.29	2	82.20	80.00	35	9,152	0.38%
2018/02/22	2	77.85	24	80.28	81.40	-22	9,186	-0.24%
2018/02/21	3	72.30	0	0.00	74.00	3	9,080	0.03%
2018/02/12	0	0.00	14	71.92	71.00	-14	9,039	-0.15%
2018/02/09	7	66.00	6	69.88	69.50	1	9,005	0.01%
2018/02/08	1	69.00	20	69.56	70.00	-19	8,981	-0.21%
2018/02/07	15	69.67	22	69.68	68.50	-7	8,968	-0.08%
2018/02/06	3	68.67	0	0.00	68.00	3	8,947	0.03%
2018/02/05	2	75.45	0	0.00	75.30	2	8,939	0.02%
2018/02/02	5	78.12	3	78.60	78.50	2	8,943	0.02%
2018/02/01	4	79.00	4	80.60	78.50	0	8,976	0.00%
2018/01/31	0	0.00	103	79.47	80.10	-103	8,958	-1.15%	大賣/鉅額交易
2018/01/30	13	79.32	5	80.96	78.00	8	8,949	0.09%
2018/01/29	22	80.35	5	81.74	81.10	17	9,020	0.19%
2018/01/26	6	79.97	68	77.99	79.50	-62	8,964	-0.69%
2018/01/25	11	80.04	8	79.20	78.20	3	8,852	0.03%
2018/01/24	38	80.60	64	80.45	81.90	-26	8,789	-0.30%
2018/01/23	23	85.31	3	84.10	84.60	20	8,582	0.23%
2018/01/22	8	84.91	25	86.82	87.40	-17	8,466	-0.20%
2018/01/19	18	87.61	0	0.00	85.20	18	8,367	0.22%
2018/01/18	23	95.37	3	89.60	89.50	20	8,184	0.24%
2018/01/17	8	97.41	5	98.20	97.60	3	8,035	0.04%
2018/01/16	9	94.20	14	95.65	95.80	-5	7,777	-0.06%
2018/01/15	6	89.40	6	90.20	89.90	0	7,450	0.00%
2018/01/12	6	89.00	23	89.30	87.90	-17	7,351	-0.23%
2018/01/11	4	85.53	4	85.73	85.90	0	7,217	0.00%
2018/01/10	12	86.24	7	86.20	85.20	5	7,196	0.07%
2018/01/09	15	83.64	3	84.37	85.00	12	7,130	0.17%
2018/01/08	51	87.09	13	87.99	86.20	38	7,061	0.54%
2018/01/05	19	88.73	14	89.41	87.80	5	6,990	0.07%
2018/01/04	40	87.27	14	87.30	87.10	26	6,904	0.38%
2018/01/03	29	88.50	6	89.42	88.30	23	6,819	0.34%
2018/01/02	15	85.33	2	85.45	85.70	13	6,597	0.20%