達邁 (3645)-第一金-桃園券商分點個股進出

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
43.25
漲跌
▼0.20
漲幅
-0.46%
成交量
881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(已收盤)

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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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	1	43.80	0	0.00	44.00	1	2,292	0.04%
2024/05/03	2	46.75	1	45.80	44.25	1	2,298	0.04%
2024/05/02	1	43.75	0	0.00	44.80	1	2,296	0.04%
2024/04/29	16	43.35	2	43.45	43.45	14	2,301	0.61%
2024/04/26	1	45.00	0	0.00	43.30	1	2,309	0.04%
2024/04/24	1	44.90	0	0.00	44.60	1	2,303	0.04%
2024/04/19	1	46.00	0	0.00	46.00	1	2,276	0.04%
2024/04/18	1	46.55	9	46.90	46.55	-8	2,213	-0.36%
2024/04/17	0	0.00	1	45.45	45.35	-1	2,172	-0.05%
2024/04/16	2	45.40	0	0.00	43.75	2	2,190	0.09%
2024/04/15	9	45.00	1	46.50	45.50	8	2,167	0.37%
2024/04/12	3	45.30	0	0.00	45.10	3	2,147	0.14%
2024/04/11	7	46.66	2	46.73	46.65	5	2,096	0.24%
2024/04/10	0	0.00	1	47.50	47.05	-1	2,079	-0.05%
2024/04/09	13	44.95	7	45.02	45.50	6	2,006	0.30%
2024/04/08	0	0.00	1.1	44.15	44.15	-1.1	1,875	-0.06%
2024/04/02	0	0.00	0.1	40.45	40.20	-0.1	1,849	0.00%
2024/03/29	1	40.25	0	0.00	40.20	1	1,916	0.05%
2024/03/28	1	40.85	0	0.00	40.70	1	1,995	0.05%
2024/03/27	0	0.00	3	41.20	40.90	-3	2,011	-0.15%
2024/03/26	0.1	40.50	0	0.00	40.50	0.1	2,028	0.00%
2024/03/25	0	0.00	4	41.00	41.00	-4	2,077	-0.19%
2024/03/19	0	0.00	1	41.00	41.00	-1	2,353	-0.04%
2024/03/14	3	40.65	1	40.50	40.50	2	2,351	0.09%
2024/03/13	2	43.58	0	0.00	42.00	2	2,334	0.09%
2024/03/12	1	44.70	2	45.00	45.00	-1	2,301	-0.04%
2024/03/11	8	44.51	7	45.76	44.55	1	2,308	0.04%
2024/03/08	2	43.05	24.4	46.06	43.05	-22.4	2,281	-0.98%
2024/03/07	14	49.30	3	48.15	47.80	11	2,173	0.51%
2024/03/06	24	48.40	2	48.58	48.30	22	2,032	1.08%
2024/03/04	1	45.00	2	45.30	44.75	-1	1,790	-0.06%
2024/02/29	1	44.35	0	0.00	44.50	1	1,694	0.06%
2024/02/27	2	43.30	2	43.90	43.70	0	1,689	0.00%
2024/02/22	2	43.88	1	44.25	44.05	1	1,674	0.06%
2024/02/20	0	0.00	1	43.15	43.10	-1	1,716	-0.06%
2024/02/15	0	0.00	3	43.20	43.10	-3	1,714	-0.17%
2024/02/01	0	0.00	10	42.10	41.95	-10	1,758	-0.57%
2024/01/29	1	41.55	1	41.45	41.50	0	1,746	0.00%
2024/01/26	3	42.50	2	43.15	42.00	1	1,735	0.06%
2024/01/25	2	42.78	4	43.45	43.00	-2	1,719	-0.12%
2024/01/24	2	42.60	0	0.00	42.20	2	1,671	0.12%
2024/01/23	2	43.08	33	43.15	42.80	-31	1,663	-1.86%
2024/01/22	4	43.33	4	43.70	43.40	0	1,654	0.00%
2024/01/11	30	43.00	0	0.00	43.00	30	1,567	1.91%
2024/01/10	1	41.20	6	41.93	42.40	-5	1,531	-0.33%
2024/01/09	2	40.20	0	0.00	39.95	2	1,478	0.14%
2024/01/05	1	40.70	1	41.30	40.75	0	1,468	0.00%
2024/01/04	3	41.38	0	0.00	40.65	3	1,463	0.20%
2024/01/03	0	0.00	2	42.25	41.90	-2	1,449	-0.14%
2024/01/02	3	43.30	0	0.00	43.05	3	1,439	0.21%
2023/12/27	1	45.20	0	0.00	44.95	1	1,398	0.07%
2023/12/26	4	45.65	1	45.75	44.90	3	1,365	0.22%
2023/12/25	6	45.41	5	45.75	45.80	1	1,324	0.08%
2023/12/22	0	0.00	1	43.25	43.25	-1	1,242	-0.08%
2023/12/21	0	0.00	3	44.00	43.75	-3	1,226	-0.24%
2023/12/20	0	0.00	1	45.50	44.85	-1	1,199	-0.08%
2023/12/19	1	44.75	1	44.60	44.90	0	1,144	0.00%
2023/12/18	2	44.73	1	44.00	44.60	1	1,115	0.09%
2023/12/15	1	44.30	0	0.00	44.50	1	1,079	0.09%
2023/12/14	3	44.47	3	45.22	44.30	0	1,027	0.00%
2023/12/08	2	42.25	1	42.00	41.35	1	854	0.12%
2023/12/06	1	42.10	4	42.28	42.30	-3	879	-0.34%
2023/12/05	0	0.00	2	42.25	42.40	-2	853	-0.23%
2023/12/04	3	42.15	0	0.00	42.00	3	833	0.36%
2023/11/30	1	41.90	0.1	41.10	40.95	0.9	855	0.10%
2023/11/22	1	41.80	0	41.50	41.30	1	769	0.12%
2023/11/20	2	42.68	1	42.40	42.45	1	733	0.14%
2023/11/15	0	0.00	1	38.50	38.70	-1	555	-0.18%
2023/11/14	3	37.90	0	0.00	37.80	3	547	0.55%
2023/11/10	3.1	38.50	0	0.00	38.50	3.1	542	0.56%
2023/11/09	1	43.80	0	0.00	42.75	1	495	0.20%
2023/11/06	0	40.60	0	0.00	40.45	0	497	0.00%
2023/11/02	0	39.50	0	0.00	39.60	0	505	0.01%
2023/10/30	0	40.00	0	0.00	39.90	0	538	0.00%
2023/10/20	2	37.38	2	37.65	38.40	0	648	0.00%
2023/10/17	0	39.92	1	39.50	39.95	-1	729	-0.14%
2023/10/16	1	39.25	0	0.00	39.25	1	780	0.13%
2023/10/12	0	0.00	2	39.65	39.90	-2	865	-0.23%
2023/10/11	2	39.25	0	0.00	39.15	2	886	0.23%
2023/10/03	0	41.70	0	0.00	40.95	0	1,164	0.00%
2023/09/20	0	42.93	0	0.00	42.55	0	1,216	0.00%
2023/09/18	0	44.10	0	0.00	43.85	0	1,215	0.00%
2023/09/12	0	0.00	1	44.95	43.60	-1	1,182	-0.08%
2023/09/06	1	43.55	0	0.00	42.50	1	1,155	0.09%
2023/08/04	0	0.00	25	47.77	48.60	-25	1,125	-2.22%
2023/07/28	2	49.30	0	0.00	49.55	2	1,072	0.19%
2023/07/25	0	0.00	5	52.00	51.60	-5	1,020	-0.49%
2023/07/24	0	0.00	2	49.53	50.90	-2	979	-0.21%
2023/07/21	1	50.80	0	0.00	50.80	1	949	0.11%
2023/07/20	1	49.15	1	48.90	49.40	0	927	0.00%
2023/07/19	1	49.95	0	0.00	50.40	1	899	0.11%
2023/07/18	1	50.00	6	48.71	48.80	-5	849	-0.59%
2023/07/17	0	0.00	3	47.90	47.80	-3	785	-0.38%
2023/07/14	0	0.00	1	47.05	47.20	-1	767	-0.13%
2023/07/13	1	47.85	1	47.70	47.90	0	753	0.00%
2023/07/12	2	47.23	9	47.32	46.75	-7	719	-0.97%
2023/07/11	4	45.26	74	45.72	45.50	-70	657	-10.65%
2023/07/10	2	45.08	6	45.23	45.95	-4	593	-0.67%
2023/07/07	3	40.80	31	40.90	41.90	-28	473	-5.92%
2023/07/06	0	0.00	10	39.62	39.65	-10	423	-2.36%
2023/07/04	0	0.00	20	38.91	38.95	-20	409	-4.88%
2023/07/03	0	0.00	10	38.33	38.50	-10	405	-2.46%
2023/06/30	0	0.00	10	37.80	37.70	-10	403	-2.48%
2023/06/28	0	0.00	21	38.03	38.00	-21	402	-5.22%
2023/06/26	42	38.50	30	38.50	38.40	12	406	2.96%
2023/06/21	4	38.30	0	0.00	38.60	4	404	0.99%
2023/06/19	8	38.21	0	0.00	37.70	8	402	1.99%
2023/06/16	10	39.91	0	0.00	39.35	10	388	2.57%
2023/06/14	0	0.00	10	39.80	39.90	-10	370	-2.70%
2023/06/09	0	0.00	5	38.35	38.30	-5	344	-1.45%
2023/06/08	0	0.00	1	38.50	38.20	-1	347	-0.29%
2023/06/07	0	0.00	20	38.38	38.25	-20	351	-5.69%
2023/06/01	10	37.00	5	37.28	37.15	5	342	1.46%
2023/05/30	19	37.63	3.1	38.17	37.95	15.9	329	4.83%
2023/05/29	0	0.00	21	35.60	35.90	-21	272	-7.72%
2023/05/26	0	0.00	0.1	35.10	35.10	-0.1	264	-0.05%
2023/05/24	0	0.00	7	35.00	35.05	-7	257	-2.71%
2023/05/18	0	33.95	0	0.00	34.05	0	250	0.01%
2023/05/16	1.1	33.32	1	33.10	33.45	0.1	256	0.04%
2023/05/11	1	32.80	0	0.00	32.95	1	259	0.39%
2023/05/08	0	34.05	0	0.00	33.85	0	260	0.01%
2023/05/02	0	0.00	5	34.00	33.80	-5	269	-1.85%
2023/04/27	0	0.00	5	33.60	33.95	-5	268	-1.86%
2023/04/21	0	34.00	0	0.00	34.20	0	259	0.01%
2023/04/18	0	0.00	3	35.40	35.40	-3	254	-1.18%
2023/04/17	0	0.00	0	35.65	35.70	0	243	-0.01%
2023/04/14	0	0.00	5	35.40	35.10	-5	241	-2.07%
2023/04/11	0.1	34.70	0	0.00	34.50	0.1	229	0.04%
2023/03/27	0	34.95	0	0.00	34.70	0	227	0.00%
2023/03/21	0	34.00	0	0.00	33.55	0	229	0.00%
2023/02/23	0	0.00	4	34.30	34.35	-4	284	-1.41%
2023/02/15	0	0.00	0.4	34.85	34.30	-0.4	316	-0.13%
2023/02/14	0	0.00	1	34.35	34.85	-1	316	-0.32%
2023/02/07	0	0.00	1	33.55	33.80	-1	323	-0.31%
2023/01/31	0	32.90	0	0.00	33.00	0	340	0.01%
2023/01/16	0	31.45	0	0.00	31.45	0	349	0.00%
2023/01/06	3	31.80	0	0.00	32.05	3	374	0.80%
2023/01/03	2	31.65	0	0.00	32.05	2	409	0.49%
2022/12/14	0	0.00	10	34.50	34.15	-10	552	-1.81%
2022/12/12	5	33.05	0	0.00	34.50	5	559	0.89%
2022/12/07	0	0.00	1	33.30	33.45	-1	560	-0.18%
2022/12/06	3	34.32	2	34.65	33.90	1	557	0.18%
2022/12/05	1	33.80	0	0.00	34.30	1	552	0.18%
2022/12/02	0	0.00	1	34.00	34.00	-1	557	-0.18%
2022/11/30	2	33.40	2	33.50	33.50	0	554	0.00%
2022/11/28	10.1	31.45	0	0.00	31.50	10.1	558	1.81%
2022/11/25	5.1	31.70	0	0.00	31.45	5.1	573	0.88%
2022/11/24	1	32.55	0	0.00	32.00	1	581	0.17%
2022/11/21	0	0.00	1	31.00	30.95	-1	604	-0.17%
2022/11/15	0.1	31.85	0	0.00	31.50	0.1	677	0.01%
2022/11/14	1	32.70	3	32.13	32.05	-2	699	-0.29%
2022/11/11	2	30.95	0	0.00	31.00	2	701	0.29%
2022/11/10	10	31.25	0	0.00	31.20	10	709	1.41%
2022/11/08	0.1	32.00	0	0.00	31.35	0.1	767	0.01%
2022/11/03	0	0.00	1	31.35	31.40	-1	936	-0.11%
2022/11/02	0	0.00	5	31.25	31.20	-5	993	-0.50%
2022/10/28	5	29.52	0	0.00	29.50	5	1,028	0.49%
2022/10/26	10	29.65	0	0.00	29.65	10	1,082	0.92%
2022/10/20	5	30.20	0	0.00	30.45	5	1,277	0.39%
2022/10/13	10	29.10	0	0.00	28.95	10	1,413	0.71%
2022/10/12	15	30.43	0	0.00	30.80	15	1,424	1.05%
2022/10/11	11	31.08	0	0.00	30.90	11	1,439	0.76%
2022/10/05	0	0.00	1	33.30	33.10	-1	1,500	-0.07%
2022/10/04	5	33.20	4	33.20	33.00	1	1,530	0.07%
2022/09/30	10	31.75	0	0.00	33.25	10	1,570	0.64%
2022/09/27	26	31.95	0	0.00	32.65	26	1,699	1.53%
2022/09/26	10	34.93	0	0.00	33.95	10	1,701	0.59%
2022/09/23	15	36.70	0	0.00	36.50	15	1,771	0.85%
2022/09/22	0	0.00	1	37.05	37.25	-1	1,853	-0.05%
2022/09/21	5	36.85	0	0.00	36.85	5	1,946	0.26%
2022/09/19	10	37.40	0	0.00	37.20	10	2,301	0.43%
2022/09/16	1	38.20	0	0.00	38.10	1	2,479	0.04%
2022/09/08	1	36.35	0	0.00	37.65	1	2,812	0.04%
2022/09/05	5	37.60	0	0.00	37.20	5	3,025	0.17%
2022/08/26	0.1	40.00	0	0.00	39.70	0.1	3,888	0.00%
2022/08/25	0	0.00	1	40.50	40.25	-1	4,080	-0.02%
2022/08/22	0	0.00	5	40.50	39.80	-5	4,314	-0.12%
2022/08/19	1	40.05	10	39.65	40.05	-9	4,360	-0.21%
2022/08/15	7	38.56	10	39.18	39.20	-3	4,484	-0.07%
2022/08/12	1	38.00	11	38.03	38.85	-10	4,522	-0.22%
2022/08/11	10	37.45	24	36.14	37.25	-14	4,525	-0.31%
2022/08/10	21	35.35	1	35.35	35.10	20	4,486	0.45%
2022/08/09	13	35.09	2	35.05	35.05	11	4,431	0.25%
2022/08/08	0	0.00	30	38.06	38.90	-30	4,402	-0.68%
2022/08/04	40	37.23	40	37.65	37.90	0	4,466	0.00%
2022/08/03	0	0.00	1	38.00	38.15	-1	4,528	-0.02%
2022/08/02	3	39.00	0	0.00	38.80	3	4,571	0.07%
2022/08/01	31	40.91	18	41.43	40.30	13	4,629	0.28%
2022/07/29	8	40.13	1	40.30	40.00	7	4,593	0.15%
2022/07/28	2	40.38	0	0.00	40.25	2	4,592	0.04%
2022/07/26	0	39.35	0	0.00	38.95	0	4,665	0.00%
2022/07/25	11	40.55	1	40.45	40.25	10	4,721	0.21%
2022/07/20	0	0.00	2	40.30	39.90	-2	4,771	-0.04%
2022/07/15	2	39.55	0	0.00	39.65	2	4,982	0.04%
2022/07/14	0	0.00	4	37.41	39.05	-4	5,126	-0.08%
2022/07/13	0	0.00	1	39.00	38.35	-1	5,226	-0.02%
2022/07/11	0	0.00	5	39.70	39.75	-5	5,326	-0.09%
2022/07/08	1	40.35	1	40.65	40.50	0	5,515	0.00%
2022/07/07	47	39.09	90	40.58	40.45	-43	5,572	-0.77%
2022/07/06	5	40.94	2	41.00	40.95	3	5,521	0.05%
2022/07/05	0	0.00	15	43.42	42.75	-15	5,529	-0.27%
2022/07/04	1	42.80	1	42.40	42.25	0	5,579	0.00%
2022/07/01	21	44.91	0	0.00	42.45	21	5,652	0.37%
2022/06/30	20	46.61	0	0.00	45.90	20	5,597	0.36%
2022/06/29	12	48.27	3	48.17	48.45	9	5,642	0.16%
2022/06/28	15	51.20	3	51.33	51.00	12	5,664	0.21%
2022/06/27	51	54.68	0	0.00	52.20	51	5,720	0.89%
2022/06/24	1	57.80	2	58.60	58.00	-1	5,551	-0.02%
2022/06/23	9	56.71	8	56.06	55.60	1	5,547	0.02%
2022/06/22	1	56.10	1	56.10	55.90	0	5,487	0.00%
2022/06/20	2	58.30	2	56.50	54.30	0	5,776	0.00%
2022/06/16	0	0.00	25	59.48	58.00	-25	5,825	-0.43%
2022/06/15	0	0.00	10	58.30	57.40	-10	5,714	-0.17%
2022/06/14	7	56.83	32	58.83	58.80	-25	5,685	-0.44%
2022/06/09	10	58.00	0	0.00	58.30	10	5,519	0.18%
2022/06/07	3	59.87	3	58.30	60.00	0	5,268	0.00%
2022/06/06	0	0.00	15	61.13	59.50	-15	5,058	-0.30%
2022/06/02	3	59.20	46	60.14	59.00	-43	4,769	-0.90%
2022/06/01	2	56.00	10	57.32	56.80	-8	4,594	-0.17%
2022/05/31	1	55.80	10	56.60	56.20	-9	4,549	-0.20%
2022/05/30	0	0.00	20	55.45	55.50	-20	4,453	-0.45%
2022/05/27	0	0.00	14	52.14	52.20	-14	4,441	-0.32%
2022/05/25	5	49.30	0	0.00	50.60	5	4,405	0.11%
2022/05/24	0	50.70	2	52.15	50.80	-2	4,390	-0.05%
2022/05/23	0	0.00	12	50.82	50.30	-12	4,351	-0.28%
2022/05/20	1	49.96	3	51.13	49.95	-2	4,312	-0.05%
2022/05/19	0	0.00	10	48.68	49.25	-10	4,229	-0.24%
2022/05/17	5	46.65	0	0.00	46.95	5	4,191	0.12%
2022/05/11	25	47.91	10	47.55	47.45	15	4,173	0.36%
2022/05/10	6	51.05	1	51.80	51.00	5	4,124	0.12%
2022/05/09	23	54.81	1	53.30	52.90	22	4,061	0.54%
2022/05/06	0	0.00	20	58.10	58.60	-20	3,963	-0.50%
2022/05/05	0	0.00	17	58.95	58.90	-17	3,924	-0.43%
2022/05/04	1	56.00	6	56.68	56.60	-5	3,856	-0.13%
2022/05/03	1	56.90	1	58.50	57.70	0	3,810	0.00%
2022/04/29	1	55.90	6	56.33	55.50	-5	3,737	-0.13%
2022/04/27	6	52.60	1	52.00	53.10	5	3,646	0.14%
2022/04/26	2	55.60	0	0.00	55.00	2	3,607	0.06%
2022/04/25	27	56.25	7	58.76	56.50	20	3,548	0.56%
2022/04/22	0	0.00	15	61.73	61.10	-15	3,440	-0.44%
2022/04/21	1	61.30	23	61.72	61.30	-22	3,382	-0.65%
2022/04/20	5	60.44	46	60.77	61.00	-41	3,284	-1.25%
2022/04/19	0	0.00	7	58.03	58.20	-7	3,104	-0.23%
2022/04/18	11	54.95	0	0.00	54.20	11	2,981	0.37%
2022/04/15	3	58.10	13	59.63	57.60	-10	2,923	-0.34%
2022/04/14	1	57.80	3	58.67	58.20	-2	2,835	-0.07%
2022/04/13	17	55.28	3	55.90	57.30	14	2,639	0.53%
2022/04/12	4	55.45	3.2	56.12	55.20	0.8	2,549	0.03%
2022/04/08	0	0.00	0.2	55.60	56.10	-0.2	2,473	-0.01%
2022/04/07	11.3	56.14	0	0.00	54.50	11.3	2,400	0.47%
2022/04/06	0	0.00	0.1	59.70	59.50	-0.1	2,291	0.00%
2022/04/01	1.2	58.75	32	59.51	60.30	-30.8	2,236	-1.38%
2022/03/31	1.3	61.05	3.3	60.55	60.60	-2	2,107	-0.09%
2022/03/30	2.4	59.75	30.8	60.08	60.00	-28.4	1,993	-1.42%
2022/03/29	1.6	57.99	2.2	57.87	58.00	-0.6	1,846	-0.03%
2022/03/28	8	57.00	11	58.00	58.40	-3	1,758	-0.17%
2022/03/25	5	56.00	0	0.00	56.30	5	1,577	0.32%
2022/03/24	10	55.92	15	57.01	57.20	-5	1,491	-0.34%
2022/03/23	5	53.80	9	54.30	55.40	-4	1,326	-0.30%
2022/03/22	0	0.00	39	52.38	52.90	-39	1,116	-3.49%
2022/03/21	0	0.00	22	49.30	49.00	-22	974	-2.26%
2022/03/17	0	0.00	56	44.76	44.55	-56	942	-5.94%
2022/03/16	5	43.90	0	0.00	43.85	5	938	0.53%
2022/03/10	1	47.50	10	47.71	47.40	-9	924	-0.97%
2022/03/09	10	47.05	0	0.00	47.00	10	909	1.10%
2022/03/08	0	0.00	0	46.20	45.35	0	907	0.00%
2022/03/07	2	45.48	2	45.78	45.60	0	905	0.00%
2022/03/04	0	0.00	1	49.00	49.00	-1	882	-0.11%
2022/03/03	4	49.50	0	0.00	49.90	4	866	0.46%
2022/03/02	3	49.00	1	49.10	50.10	2	845	0.24%
2022/03/01	0	0.00	50	49.16	50.60	-50	798	-6.26%
2022/02/25	1	45.80	3	46.65	46.05	-2	742	-0.27%
2022/02/23	0	0.00	3	48.53	49.10	-3	710	-0.42%
2022/02/21	10	46.45	0	0.00	46.35	10	703	1.42%
2022/02/18	0	0.00	1	45.70	45.80	-1	735	-0.14%
2022/02/17	2	46.70	0	0.00	46.15	2	757	0.26%
2022/02/16	0	0.00	6	47.25	47.75	-6	739	-0.81%
2022/02/15	0	0.00	6.1	46.55	46.50	-6.1	710	-0.86%
2022/02/11	0.1	45.40	4	44.80	45.35	-3.9	658	-0.59%
2022/02/10	7	44.23	2	43.25	43.90	5	631	0.79%
2022/01/24	4	41.40	0	0.00	41.45	4	597	0.67%
2022/01/21	2	42.75	0	0.00	42.15	2	590	0.34%
2022/01/19	0	0.00	4.1	44.55	44.90	-4.1	564	-0.72%
2022/01/18	0	0.00	21	43.30	43.20	-21	538	-3.90%
2022/01/17	0	0.00	1	42.40	42.40	-1	530	-0.19%
2022/01/13	3	42.45	0	0.00	42.65	3	526	0.57%
2022/01/12	4	42.80	0	0.00	42.80	4	519	0.77%
2022/01/11	0	0.00	1	42.75	42.90	-1	521	-0.19%
2022/01/07	1	43.90	0	0.00	43.10	1	517	0.19%
2022/01/06	0	0.00	1	43.75	44.25	-1	506	-0.20%
2022/01/04	0	0.00	1	43.00	43.75	-1	497	-0.20%
2021/12/22	0	0.00	7	42.52	42.45	-7	476	-1.47%
2021/12/20	3	41.55	0	0.00	41.50	3	475	0.63%
2021/12/14	1	41.15	0	0.00	41.25	1	482	0.21%
2021/12/09	1	42.40	0	0.00	42.40	1	475	0.21%
2021/12/06	1	41.95	0	0.00	42.25	1	463	0.22%
2021/12/02	1	42.95	0	0.00	42.70	1	452	0.22%
2021/12/01	1	44.35	2	44.83	43.60	-1	446	-0.22%
2021/11/29	1	41.05	1	41.60	41.80	0	409	0.00%
2021/11/26	1	42.60	0	0.00	42.55	1	404	0.25%
2021/11/24	2	42.18	2	43.23	43.15	0	360	0.00%
2021/11/23	0	0.00	1	43.60	42.55	-1	358	-0.28%
2021/11/22	0	0.00	17	43.44	43.50	-17	356	-4.77%
2021/11/19	0	0.00	18	43.44	42.75	-18	358	-5.03%
2021/11/18	0	0.00	1	44.60	44.50	-1	348	-0.29%
2021/11/17	5	44.60	5	45.53	45.80	0	333	0.00%
2021/11/16	34	41.76	5	43.44	43.85	29	302	9.59%
2021/11/12	0	0.00	14	40.80	40.60	-14	293	-4.78%
2021/11/10	0	0.00	5	41.01	41.10	-5	315	-1.59%
2021/11/03	0	0.00	5	41.45	41.50	-5	381	-1.31%
2021/11/02	10	41.50	0	0.00	40.75	10	380	2.63%
2021/10/08	0	0.00	10	41.10	41.05	-10	529	-1.89%
2021/10/05	1	37.50	1	38.65	39.20	0	556	0.00%
2021/10/01	5	39.85	0	0.00	39.65	5	551	0.91%
2021/09/30	1	40.40	1	41.00	41.00	0	549	0.00%
2021/09/22	8	40.87	0	0.00	40.70	8	581	1.37%
2021/09/15	7	42.29	0	0.00	42.65	7	585	1.19%
2021/09/14	6	42.38	0	0.00	42.70	6	586	1.02%
2021/09/13	2	42.53	1	42.85	42.70	1	589	0.17%
2021/09/10	0	0.00	1	43.20	43.00	-1	592	-0.17%
2021/09/07	1	42.20	0	0.00	42.40	1	605	0.17%
2021/09/06	4	42.83	0	0.00	42.40	4	621	0.64%
2021/09/03	2	44.50	1	44.45	44.20	1	623	0.16%
2021/09/01	0	0.00	10	44.00	44.05	-10	628	-1.59%
2021/08/30	0	0.00	15	43.92	43.90	-15	630	-2.38%
2021/08/24	5	42.60	0	0.00	42.45	5	629	0.79%
2021/08/20	1	39.55	0	0.00	39.55	1	628	0.16%
2021/08/19	5	40.00	0	0.00	39.90	5	623	0.80%
2021/08/16	6	41.71	0	0.00	42.25	6	597	1.00%
2021/08/13	10	43.29	10	44.00	42.65	0	587	0.00%
2021/08/12	10	45.43	0	0.00	45.50	10	565	1.77%
2021/08/06	0	0.00	2	51.00	50.60	-2	562	-0.36%
2021/07/27	6	53.33	21	52.79	53.10	-15	679	-2.21%
2021/07/26	11	54.75	4	54.40	54.70	7	684	1.02%
2021/07/23	4	53.30	0	0.00	52.80	4	667	0.60%
2021/07/22	9	52.20	0	0.00	52.10	9	668	1.35%
2021/07/20	2	53.00	0	0.00	51.50	2	696	0.29%
2021/07/19	2	53.10	14	53.80	53.80	-12	843	-1.42%
2021/07/16	4	53.30	0	0.00	53.80	4	889	0.45%
2021/07/14	0	0.00	34	51.12	52.00	-34	938	-3.62%
2021/07/13	3	51.63	5	51.90	51.20	-2	963	-0.21%
2021/07/09	4	50.06	0	0.00	51.00	4	957	0.42%
2021/07/02	2	50.05	0	0.00	50.60	2	1,035	0.19%
2021/07/01	0	0.00	5	50.20	49.60	-5	1,046	-0.48%
2021/06/30	4	49.89	0	0.00	50.00	4	1,048	0.38%
2021/06/29	10	49.90	0	0.00	49.60	10	1,059	0.94%
2021/06/18	0	0.00	1	50.20	50.10	-1	1,186	-0.08%
2021/06/16	9	49.83	0	0.00	50.00	9	1,213	0.74%
2021/06/15	20	49.71	20	49.42	49.85	0	1,260	0.00%
2021/06/11	1	47.35	0	0.00	47.25	1	1,273	0.08%
2021/06/02	5	46.50	0	0.00	46.70	5	1,633	0.31%
2021/05/31	0	0.00	10	47.13	47.00	-10	1,631	-0.61%
2021/05/27	0	0.00	3	44.50	44.80	-3	1,628	-0.18%
2021/05/24	0	0.00	7	43.66	43.40	-7	1,641	-0.43%
2021/05/17	16	40.13	0	0.00	39.60	16	1,677	0.95%
2021/05/14	1	42.50	0	0.00	43.00	1	1,663	0.06%
2021/05/13	0	44.00	1	43.10	42.75	-1	1,659	-0.06%
2021/05/12	13	43.30	0	0.00	42.70	13	1,658	0.78%
2021/05/11	34	46.25	0	0.00	44.70	34	1,637	2.08%
2021/05/10	10	49.58	0	0.00	49.60	10	1,607	0.62%
2021/05/06	3	49.40	0	0.00	49.95	3	1,598	0.19%
2021/05/03	20	53.78	0.1	55.00	53.60	20	1,569	1.27%
2021/04/29	0	0.00	1	56.50	56.50	-1	1,557	-0.06%
2021/04/27	22	56.87	1	57.50	57.50	21	1,566	1.34%
2021/04/26	10	57.10	0	0.00	57.20	10	1,557	0.64%
2021/04/23	12	58.91	12	61.54	58.20	0	1,550	0.00%
2021/04/22	1	60.40	1	61.30	58.50	0	1,438	0.00%
2021/04/21	5	59.76	8	60.26	59.30	-3	1,380	-0.22%
2021/04/20	1	58.80	11	58.95	58.40	-10	1,325	-0.75%
2021/04/19	0	0.00	2	59.00	58.70	-2	1,314	-0.15%
2021/04/13	30	55.25	23	54.84	54.80	7	1,289	0.54%
2021/04/12	21	56.95	2	56.80	56.60	19	1,278	1.49%
2021/04/09	21	58.48	0	0.00	58.10	21	1,271	1.65%
2021/04/08	15	59.11	6	59.53	58.80	9	1,272	0.71%
2021/04/07	7	57.80	0	0.00	59.20	7	1,266	0.55%
2021/04/06	37	57.59	0	0.00	57.60	37	1,262	2.93%
2021/04/01	0	0.00	10	57.60	57.50	-10	1,257	-0.80%
2021/03/31	46	58.75	36.1	58.47	58.00	9.9	1,253	0.79%
2021/03/30	9	58.61	0	0.00	58.90	9	1,202	0.75%
2021/03/29	7	58.84	2	58.80	58.90	5	1,207	0.41%
2021/03/22	0	0.00	10	58.30	58.30	-10	1,185	-0.84%
2021/03/19	1	58.00	0	0.00	58.20	1	1,185	0.08%
2021/03/18	0	0.00	1	59.60	59.30	-1	1,197	-0.08%
2021/03/17	0	57.80	4	57.53	58.00	-4	1,167	-0.34%
2021/03/16	3	58.90	13	58.63	57.90	-10	1,182	-0.85%
2021/03/15	11.1	61.30	12	60.21	59.50	-0.9	1,177	-0.08%
2021/03/12	15	59.47	0	0.00	59.00	15	1,105	1.36%
2021/03/11	10	56.20	0	0.00	56.30	10	976	1.02%
2021/03/10	0	55.00	0	0.00	54.70	0	935	0.00%
2021/02/24	0	0.00	1	53.60	53.20	-1	1,112	-0.09%
2021/02/17	0.2	50.60	0	0.00	51.00	0.2	1,147	0.01%
2021/01/29	2	47.40	0	0.00	47.15	2	1,272	0.16%
2021/01/26	5	50.00	5	49.40	48.90	0	1,297	0.00%
2021/01/25	3	48.90	0	0.00	50.20	3	1,312	0.23%
2021/01/22	0	48.50	0	0.00	49.20	0	1,326	0.00%
2021/01/20	1	49.00	0	0.00	48.65	1	1,364	0.07%
2021/01/19	0.3	50.50	0	0.00	50.50	0.3	1,371	0.02%
2021/01/15	0.5	50.70	0	0.00	50.70	0.5	1,388	0.04%
2021/01/05	0	0.00	0.1	57.20	56.20	-0.1	1,814	0.00%
2021/01/04	0	0.00	0.2	56.60	56.80	-0.2	1,833	-0.01%
2020/12/30	0.8	55.10	0	0.00	55.30	0.8	1,854	0.04%
2020/12/24	0	0.00	10	54.90	54.80	-10	1,936	-0.52%
2020/12/23	5	53.40	0	0.00	54.80	5	1,950	0.26%
2020/12/22	5	53.80	0	0.00	53.00	5	1,976	0.25%
2020/12/15	0	0.00	14	53.26	54.10	-14	2,184	-0.64%
2020/12/14	4	53.40	0	0.00	53.50	4	2,201	0.18%
2020/12/11	5	54.10	0	0.00	53.60	5	2,258	0.22%
2020/12/10	10	56.00	0	0.00	55.30	10	2,339	0.43%
2020/12/09	6	56.35	0	0.00	56.10	6	2,353	0.25%
2020/12/08	1	57.90	0	0.00	57.30	1	2,431	0.04%
2020/12/07	1	59.20	0	0.00	58.10	1	2,551	0.04%
2020/12/02	0	0.00	1	61.40	59.80	-1	2,656	-0.04%
2020/11/30	0	0.00	2	60.70	60.00	-2	2,808	-0.07%
2020/11/27	0	0.00	1	60.40	60.50	-1	2,876	-0.03%
2020/11/26	1	60.00	0	0.00	60.90	1	2,983	0.03%
2020/11/20	0	0.00	3	59.10	59.00	-3	3,861	-0.08%
2020/11/19	0	0.00	8	58.63	58.60	-8	4,037	-0.20%
2020/11/18	0	0.00	2	58.20	57.60	-2	4,125	-0.05%
2020/11/17	0	0.00	6	58.13	57.70	-6	4,253	-0.14%
2020/11/16	0	0.00	1	58.40	57.50	-1	4,357	-0.02%
2020/11/13	0	0.00	1	57.00	56.60	-1	4,450	-0.02%
2020/11/11	0	0.00	3	56.67	57.20	-3	4,929	-0.06%
2020/11/10	2	55.65	3	56.10	55.40	-1	5,216	-0.02%
2020/11/09	0	0.00	5	56.72	57.60	-5	5,337	-0.09%
2020/11/05	1	55.10	0	0.00	54.10	1	5,318	0.02%
2020/11/04	3	54.20	3	54.10	54.10	0	5,377	0.00%
2020/10/30	0	0.00	1	53.60	52.90	-1	5,444	-0.02%
2020/10/29	3	55.40	0	0.00	55.50	3	5,449	0.06%
2020/10/27	1	55.00	0	0.00	56.60	1	5,588	0.02%
2020/10/23	10	58.00	0	0.00	58.30	10	5,594	0.18%
2020/10/22	1	57.70	3	57.70	57.80	-2	5,585	-0.04%
2020/10/21	1	60.00	0	0.00	59.00	1	5,564	0.02%
2020/10/20	11	61.19	12	62.09	60.80	-1	5,533	-0.02%
2020/10/19	4	62.00	2.3	61.13	62.00	1.7	5,309	0.03%
2020/10/14	6	58.83	6	59.18	59.50	0	5,206	0.00%
2020/10/13	1	58.20	2	58.55	59.10	-1	5,187	-0.02%
2020/10/12	2	56.40	5	58.60	55.90	-3	5,136	-0.06%
2020/10/08	6	59.35	5	59.00	58.50	1	5,107	0.02%
2020/10/07	0	0.00	1	59.90	59.50	-1	5,086	-0.02%
2020/10/06	5	60.10	1	58.70	58.80	4	5,061	0.08%
2020/09/30	1	56.50	0	0.00	57.70	1	5,029	0.02%
2020/09/29	4	57.00	1	57.90	56.40	3	5,029	0.06%
2020/09/25	2	59.30	0	0.00	58.00	2	4,984	0.04%
2020/09/22	3	61.03	0	0.00	61.60	3	4,905	0.06%
2020/09/21	10	60.82	0	0.00	60.90	10	4,844	0.21%
2020/09/17	3	64.53	1	64.20	64.40	2	4,720	0.04%
2020/09/16	16	66.00	0	0.00	64.40	16	4,692	0.34%
2020/09/15	8	67.55	4	70.00	67.10	4	4,616	0.09%
2020/09/14	8	67.13	6	67.77	68.70	2	4,513	0.04%
2020/09/11	13	67.52	3	66.80	66.20	10	4,457	0.22%
2020/09/10	11	66.63	5	67.12	66.90	6	4,349	0.14%
2020/09/09	0	0.00	0.1	65.00	65.00	-0.1	4,217	0.00%
2020/09/08	2	65.00	4	64.93	65.50	-2	4,185	-0.05%
2020/09/07	2	64.95	2	67.15	64.80	0	4,147	0.00%
2020/09/04	0	0.00	2	66.25	66.90	-2	4,093	-0.05%
2020/09/03	2	67.70	5	66.12	65.50	-3	4,017	-0.07%
2020/09/02	5	66.92	5	67.46	67.80	0	3,910	0.00%
2020/09/01	9	68.27	6	69.47	68.10	3	3,833	0.08%
2020/08/31	11	71.15	26	72.65	69.80	-15	3,714	-0.40%
2020/08/28	14	69.47	11	68.23	68.70	3	3,505	0.09%
2020/08/27	20	70.21	15	70.26	69.70	5	3,400	0.15%
2020/08/26	24	67.81	15	67.75	66.60	9	3,042	0.30%
2020/08/25	7	62.79	4.6	63.50	65.50	2.5	2,696	0.09%
2020/08/24	4	60.20	1	57.40	59.60	3	2,505	0.12%
2020/08/21	2	60.25	3	60.97	61.00	-1	2,402	-0.04%
2020/08/20	5	60.06	6	58.55	57.50	-1	2,270	-0.04%
2020/08/19	9	61.70	15	61.55	60.70	-6	2,152	-0.28%
2020/08/18	48	63.40	52	62.15	63.50	-4	2,035	-0.20%
2020/08/17	14	60.15	8	59.43	61.00	6	1,762	0.34%
2020/08/14	7	55.29	22	54.90	56.00	-15	1,535	-0.98%
2020/08/13	21	51.62	4	51.10	52.90	17	1,232	1.38%
2020/08/10	0	0.00	3	47.72	47.00	-3	1,039	-0.29%
2020/08/07	2	49.33	0	0.00	49.50	2	978	0.20%
2020/08/06	0	0.00	5	47.54	47.20	-5	918	-0.54%
2020/08/05	1	46.50	2	47.13	46.50	-1	892	-0.11%
2020/08/04	1	46.75	1	47.40	46.40	0	872	0.00%
2020/08/03	3	46.78	7	46.61	46.90	-4	867	-0.46%
2020/07/31	10	46.17	4	46.23	46.25	6	828	0.72%
2020/07/30	0	0.00	2.1	43.06	44.20	-2.1	683	-0.31%
2020/07/27	0	0.00	10	42.79	40.85	-10	647	-1.54%
2020/07/24	0	0.00	7	43.50	41.95	-7	637	-1.10%
2020/07/22	0	0.00	4	41.83	41.75	-4	598	-0.67%
2020/07/21	8	41.74	0	0.00	41.60	8	596	1.34%
2020/07/20	1	41.95	7	40.70	41.75	-6	587	-1.02%
2020/07/16	1	38.80	0	0.00	39.00	1	565	0.18%
2020/07/15	1	39.20	0	0.00	39.15	1	564	0.18%
2020/07/10	0	0.00	6	40.30	39.85	-6	568	-1.06%
2020/07/08	0	0.00	4	42.03	43.85	-4	544	-0.73%
2020/07/06	4	41.60	0	0.00	41.55	4	519	0.77%
2020/07/02	0	0.00	3	40.63	40.90	-3	508	-0.59%
2020/07/01	3	40.10	0	0.00	39.70	3	500	0.60%
2020/06/29	5	39.55	4	39.70	39.20	1	496	0.20%
2020/06/22	4	39.65	2	38.90	39.10	2	506	0.40%
2020/06/16	1	37.55	0	0.00	38.05	1	517	0.19%
2020/06/10	0.9	39.50	0	0.00	39.30	0.9	569	0.16%
2020/06/04	0	0.00	1	41.35	41.30	-1	594	-0.17%
2020/06/03	0	0.00	4	41.44	41.60	-4	602	-0.66%
2020/06/02	1	40.60	0	0.00	40.65	1	598	0.17%
2020/06/01	0	0.00	1	40.20	40.00	-1	594	-0.17%
2020/05/29	1	39.70	0	0.00	39.55	1	593	0.17%
2020/05/28	0	0.00	3	40.63	40.05	-3	597	-0.50%
2020/05/25	1	39.55	0	0.00	39.80	1	621	0.16%
2020/05/21	3	42.25	3	41.90	42.00	0	613	0.00%
2020/05/08	0	0.00	3	41.03	40.60	-3	620	-0.48%
2020/05/07	0	0.00	2	38.20	38.45	-2	602	-0.33%
2020/05/05	0	0.00	2	38.50	37.85	-2	617	-0.32%
2020/05/04	2	37.90	1	36.40	38.25	1	613	0.16%
2020/04/29	0	0.00	2	36.20	35.85	-2	627	-0.32%
2020/04/27	0	0.00	1	34.35	34.50	-1	665	-0.15%
2020/04/21	1	34.00	0	0.00	34.00	1	674	0.15%
2020/04/20	0	0.00	4	34.05	34.75	-4	674	-0.59%
2020/04/15	0	0.00	5	34.05	34.25	-5	679	-0.74%
2020/04/13	0	32.25	0	0.00	32.25	0	698	0.00%
2020/04/09	0	0.00	5	32.52	32.25	-5	734	-0.68%
2020/04/08	5	32.11	2	32.50	32.40	3	764	0.39%
2020/04/07	0	0.00	1	31.50	31.50	-1	854	-0.12%
2020/04/06	0	0.00	2	30.18	30.35	-2	859	-0.23%
2020/03/30	0	31.00	0	0.00	29.80	0	973	0.00%
2020/03/27	0	0.00	3	30.40	30.00	-3	977	-0.31%
2020/03/25	0	28.50	0	0.00	28.50	0	965	0.00%
2020/03/24	10	27.35	0	0.00	27.00	10	963	1.04%
2020/03/20	1	25.50	5	25.75	25.75	-4	962	-0.42%
2020/03/19	5	23.90	15	23.92	23.85	-10	959	-1.04%
2020/03/18	0	0.00	1	27.55	26.50	-1	953	-0.10%
2020/03/16	12	30.08	1	31.05	29.20	11	939	1.17%
2020/03/13	1	32.40	1	31.95	32.40	0	907	0.00%
2020/03/12	1	35.50	0	0.00	35.50	1	891	0.11%
2020/03/11	2	39.80	0	0.00	39.10	2	879	0.23%
2020/03/09	5	41.40	9	40.60	40.00	-4	881	-0.45%
2020/03/02	11	41.47	0	0.00	40.60	11	882	1.25%
2020/02/26	0	0.00	1	42.50	42.55	-1	849	-0.12%
2020/02/24	5	42.70	0	0.00	42.90	5	848	0.59%
2020/02/21	4	43.15	3.4	43.29	43.15	0.6	848	0.07%
2020/02/20	3	43.93	0	0.00	43.50	3	848	0.35%
2020/02/19	5	42.90	0	0.00	42.90	5	841	0.59%
2020/02/18	0	42.80	0	0.00	42.80	0	842	0.00%
2020/02/17	8	42.56	0	0.00	42.40	8	843	0.95%
2020/02/14	1	43.01	0	0.00	42.80	1	848	0.12%
2020/02/13	1	42.50	8	42.70	42.45	-7	853	-0.82%
2020/02/12	4	42.78	1	43.00	43.40	3	860	0.35%
2020/02/07	1	41.40	0	0.00	40.60	1	860	0.12%
2020/02/06	0	42.10	0	0.00	41.90	0	861	0.00%
2020/02/05	1	41.20	0	0.00	40.65	1	857	0.12%
2020/02/04	5	40.74	4	41.30	41.15	1	859	0.12%
2020/02/03	4	38.50	5	39.96	40.30	-1	868	-0.12%
2020/01/31	10	43.07	4	43.26	42.30	6	854	0.70%
2020/01/30	3	43.77	0	0.00	43.75	3	855	0.35%
2020/01/20	3	48.63	0	0.00	48.60	3	867	0.35%
2020/01/16	0	0.00	2	49.40	49.40	-2	874	-0.23%
2020/01/14	0	0.00	10	50.40	50.30	-10	907	-1.10%
2020/01/10	0	0.00	1	48.85	49.00	-1	966	-0.10%
2020/01/09	4	49.43	0	0.00	49.25	4	971	0.41%
2020/01/07	0	0.00	4	51.10	50.00	-4	1,040	-0.38%
2020/01/06	0	0.00	1	52.00	51.80	-1	1,051	-0.10%
2020/01/03	0	0.00	9	51.97	52.40	-9	1,062	-0.85%
2019/12/31	2	53.75	41.7	53.18	53.00	-39.7	1,057	-3.76%
2019/12/27	0	0.00	3	52.10	51.80	-3	1,072	-0.28%
2019/12/26	4.5	52.92	6	52.77	52.30	-1.5	1,138	-0.13%
2019/12/25	0	0.00	5	50.60	52.10	-5	1,097	-0.46%
2019/12/23	0	0.00	1	48.60	48.30	-1	1,048	-0.10%
2019/12/12	0	0.00	1	48.50	48.50	-1	1,052	-0.10%
2019/12/11	0	0.00	6	48.73	48.60	-6	1,075	-0.56%
2019/12/05	2	47.50	0	0.00	47.10	2	1,064	0.19%
2019/12/02	10	46.50	0	0.00	45.90	10	1,084	0.92%
2019/11/27	0	0.00	2	46.90	47.05	-2	1,133	-0.18%
2019/11/26	4	47.04	2	46.90	46.90	2	1,137	0.18%
2019/11/22	0	0.00	15.3	47.07	46.90	-15.3	1,138	-1.34%
2019/11/15	1	47.20	0	0.00	46.90	1	1,172	0.09%
2019/11/11	10	48.00	0	0.00	47.60	10	1,174	0.85%
2019/11/07	0	0.00	1	49.15	49.40	-1	1,167	-0.09%
2019/11/06	1	51.20	0	0.00	50.30	1	1,157	0.09%
2019/11/05	0	0.00	16	51.21	51.30	-16	1,151	-1.39%
2019/11/04	0	0.00	1.1	50.97	50.70	-1.1	1,153	-0.10%
2019/10/31	10	50.10	1	50.10	50.10	9	1,154	0.78%
2019/10/28	5	52.98	8	53.34	52.90	-3	1,133	-0.26%
2019/10/25	0	0.00	1	51.90	52.00	-1	1,108	-0.09%
2019/10/24	0	0.00	2	52.40	52.40	-2	1,109	-0.18%
2019/10/23	0	0.00	1	52.50	52.00	-1	1,107	-0.09%
2019/10/22	2	53.20	4	53.78	52.80	-2	1,119	-0.18%
2019/10/21	11	53.31	55	52.92	53.30	-44	1,124	-3.91%
2019/10/18	19	52.14	2	52.95	52.00	17	1,085	1.57%
2019/10/17	0	0.00	3	52.77	52.70	-3	1,072	-0.28%
2019/10/16	6	52.68	7	53.21	52.30	-1	1,073	-0.09%
2019/10/15	12	52.73	5	52.54	52.60	7	1,056	0.66%
2019/10/14	32	51.03	0	0.00	51.60	32	1,020	3.13%
2019/10/09	1	51.80	1.1	51.80	51.80	-0.1	997	-0.01%
2019/10/08	14	50.21	8	51.35	52.10	6	982	0.61%
2019/10/07	3	50.47	0	0.00	50.20	3	962	0.31%
2019/10/04	1	50.90	3	50.90	50.60	-2	998	-0.20%
2019/10/03	4	51.90	25.1	52.17	50.90	-21.1	988	-2.13%
2019/10/02	7	50.78	38	50.66	51.90	-31	898	-3.45%
2019/10/01	1	48.85	22.1	48.81	48.85	-21.1	826	-2.55%
2019/09/27	10	48.14	1	47.65	47.70	9	827	1.09%
2019/09/19	0	0.00	1	49.90	49.90	-1	1,002	-0.10%
2019/09/18	0	0.00	1	49.25	48.75	-1	1,000	-0.10%
2019/09/16	5	49.68	5	50.06	50.00	0	1,028	0.00%
2019/09/12	0	0.00	4	48.35	48.40	-4	1,040	-0.38%
2019/09/11	0	0.00	9	48.07	48.20	-9	1,052	-0.86%
2019/09/10	2	47.65	2	47.65	47.70	0	1,052	0.00%
2019/09/06	0	0.00	1	49.60	49.25	-1	1,044	-0.10%
2019/09/05	1.1	48.95	0	0.00	48.90	1.1	1,032	0.11%
2019/09/04	0.1	49.35	1	49.20	49.35	-0.9	1,030	-0.09%
2019/09/03	0	0.00	6	49.83	49.00	-6	1,036	-0.58%
2019/09/02	0	0.00	1	47.80	48.25	-1	995	-0.10%
2019/08/30	1	48.15	14.4	47.74	47.30	-13.4	995	-1.35%
2019/08/29	0	0.00	11	47.38	47.00	-11	1,009	-1.09%
2019/08/28	0.9	46.85	12	46.60	46.85	-11.2	1,029	-1.08%
2019/08/27	3	46.30	2	46.15	46.15	1	1,041	0.10%
2019/08/26	5	46.00	0	0.00	45.75	5	1,046	0.48%
2019/08/23	0	0.00	0.5	47.95	47.45	-0.5	1,058	-0.05%
2019/08/22	2	47.40	17.5	47.48	47.45	-15.5	1,070	-1.45%
2019/08/21	1	45.80	6.3	45.54	45.80	-5.3	1,060	-0.50%
2019/08/20	5	46.00	4.2	45.31	45.20	0.8	1,076	0.08%
2019/08/19	0	0.00	1	47.25	45.55	-1	1,082	-0.09%
2019/08/16	2	44.70	0.4	45.80	44.80	1.6	1,095	0.14%
2019/08/13	0	0.00	1	44.70	44.80	-1	1,113	-0.09%
2019/08/07	1	44.80	11	44.96	44.65	-10	1,173	-0.85%
2019/08/06	16	43.56	0	0.00	44.50	16	1,192	1.34%
2019/08/05	5	45.40	3	45.05	45.00	2	1,201	0.17%
2019/08/02	5	46.15	0	0.00	46.10	5	1,211	0.41%
2019/08/01	2	47.63	0	48.40	47.35	2	1,231	0.16%
2019/07/31	2	47.95	1.8	48.97	48.20	0.2	1,232	0.02%
2019/07/30	12	47.21	1	47.25	47.00	11	1,238	0.89%
2019/07/29	11	48.75	0	0.00	48.70	11	1,235	0.89%
2019/07/26	0	0.00	0.4	52.00	49.60	-0.4	1,242	-0.04%
2019/07/25	0	0.00	2	48.98	49.00	-2	1,246	-0.16%
2019/07/23	1	52.20	21	52.10	52.10	-20	1,232	-1.62%
2019/07/22	1	51.30	0	0.00	51.60	1	1,218	0.08%
2019/07/19	5	51.10	1	51.00	51.00	4	1,223	0.33%
2019/07/18	10	50.90	0	0.00	51.00	10	1,242	0.80%
2019/07/17	0	0.00	1	53.30	52.30	-1	1,246	-0.08%
2019/07/15	0	0.00	2	52.30	52.30	-2	1,234	-0.16%
2019/07/11	0	0.00	0.2	52.50	52.00	-0.2	1,253	-0.01%
2019/07/10	0	0.00	1	51.00	52.60	-1	1,249	-0.08%
2019/07/08	1	52.60	1	52.60	52.30	0	1,215	0.00%
2019/07/05	2	52.00	0	0.00	52.00	2	1,223	0.16%
2019/07/04	1	52.20	3	52.30	52.30	-2	1,262	-0.16%
2019/07/03	0	0.00	2	52.30	52.10	-2	1,287	-0.16%
2019/07/02	25	54.02	11	54.38	53.70	14	1,299	1.08%
2019/07/01	1	51.30	1	52.00	52.00	0	1,210	0.00%
2019/06/28	0	0.00	1	49.60	49.60	-1	1,226	-0.08%
2019/06/27	0	0.00	1.3	50.00	50.00	-1.3	1,463	-0.09%
2019/06/26	0	0.00	1.2	49.67	49.70	-1.2	1,581	-0.07%
2019/06/25	1	50.00	0.1	50.00	49.50	0.9	1,632	0.05%
2019/06/21	2	50.70	1.1	50.96	50.50	0.9	1,812	0.05%
2019/06/20	2	50.40	4	49.44	50.40	-2	1,813	-0.11%
2019/06/19	3	47.98	0	0.00	48.15	3	1,888	0.16%
2019/06/14	1	47.50	0	0.00	47.50	1	1,957	0.05%
2019/06/12	0	0.00	1	48.20	47.65	-1	2,036	-0.05%
2019/06/11	0	0.00	2	48.08	48.30	-2	2,153	-0.09%
2019/06/06	18	46.34	0	0.00	46.30	18	2,180	0.83%
2019/06/05	11	47.06	0	0.00	47.15	11	2,188	0.50%
2019/06/04	3	45.52	1	47.05	46.70	2	2,193	0.09%
2019/06/03	11	45.05	8.2	45.79	45.10	2.8	2,332	0.12%
2019/05/30	0	0.00	0.4	46.90	46.80	-0.4	2,348	-0.02%
2019/05/29	8	46.28	0.2	47.00	46.00	7.8	2,372	0.33%
2019/05/28	0	0.00	0.4	45.90	45.45	-0.4	2,389	-0.02%
2019/05/27	6	44.06	0.4	45.40	44.10	5.6	2,443	0.23%
2019/05/24	1	46.25	0.3	46.20	45.75	0.7	2,531	0.03%
2019/05/23	10	46.60	0	0.00	45.60	10	2,644	0.38%
2019/05/21	1	48.00	0	0.00	48.00	1	2,911	0.03%
2019/05/20	0	0.00	0.2	51.00	47.35	-0.2	3,173	-0.01%
2019/05/17	1	49.30	0	0.00	49.30	1	3,321	0.03%
2019/05/16	0	0.00	2	51.08	50.70	-2	3,340	-0.06%
2019/05/15	2	51.30	0.2	51.50	51.40	1.8	3,402	0.05%
2019/05/14	12	48.35	1	50.00	50.90	11	3,417	0.32%
2019/05/13	6	48.90	0	49.90	49.15	6	3,426	0.17%
2019/05/10	6	51.27	1.6	50.86	50.60	4.4	3,414	0.13%
2019/05/09	13	52.19	0.3	51.00	50.70	12.8	3,411	0.37%
2019/05/08	0	0.00	0.4	54.00	54.00	-0.4	3,403	-0.01%
2019/05/07	2	54.25	1	54.70	54.30	1	3,413	0.03%
2019/05/06	11	52.81	0	0.00	52.90	11	3,468	0.32%
2019/05/03	0	0.00	0.7	55.00	54.70	-0.7	3,541	-0.02%
2019/05/02	6	53.32	1.2	53.98	53.90	4.8	3,535	0.14%
2019/04/30	5	52.30	0.2	52.60	52.40	4.8	3,530	0.14%
2019/04/29	7	52.94	2	52.40	52.20	5	3,530	0.14%
2019/04/25	0	0.00	1	54.20	54.30	-1	3,527	-0.03%
2019/04/24	11	55.65	3	55.20	55.20	8	3,532	0.23%
2019/04/23	17	56.56	0	0.00	56.60	17	3,513	0.48%
2019/04/22	5	57.52	2	57.80	57.50	3	3,503	0.09%
2019/04/19	0	0.00	3	57.83	57.20	-3	3,508	-0.09%
2019/04/18	12	57.62	0	0.00	57.90	12	3,527	0.34%
2019/04/17	0	0.00	2	59.20	58.40	-2	3,562	-0.06%
2019/04/16	12	58.20	0.3	59.40	58.50	11.7	3,560	0.33%
2019/04/12	6	58.40	0	0.00	58.50	6	3,568	0.17%
2019/04/10	16	59.11	3	59.17	58.80	13	3,562	0.36%
2019/04/09	21	60.59	0	0.00	60.30	21	3,519	0.60%
2019/04/08	3	62.27	0	0.00	61.70	3	3,489	0.09%
2019/04/03	0	0.00	3	63.03	62.30	-3	3,467	-0.09%
2019/04/02	2	62.25	11.4	62.39	62.40	-9.4	3,439	-0.27%
2019/04/01	7	62.77	26	63.60	62.40	-19	3,392	-0.56%
2019/03/29	41	58.92	7	60.19	61.10	34	3,154	1.08%
2019/03/28	5	59.26	0	0.00	58.70	5	3,055	0.16%
2019/03/27	1	60.60	67	60.54	61.20	-66	3,016	-2.19%
2019/03/26	1	59.60	8	60.20	60.00	-7	2,935	-0.24%
2019/03/25	29	58.99	1.1	59.25	58.80	27.9	2,840	0.98%
2019/03/22	6	59.32	21	60.01	59.50	-15	2,813	-0.53%
2019/03/21	11	57.78	1	58.20	57.70	10	2,705	0.37%
2019/03/20	13	58.61	0	0.00	58.80	13	2,685	0.48%
2019/03/19	3	59.30	1	59.30	59.30	2	2,687	0.07%
2019/03/18	1	60.10	1	59.80	60.00	0	2,671	0.00%
2019/03/15	12	58.94	0	0.00	58.80	12	2,659	0.45%
2019/03/14	5	59.32	18	59.75	58.90	-13	2,648	-0.49%
2019/03/13	16	57.51	0.1	59.30	57.60	15.9	2,581	0.62%
2019/03/12	0	0.00	1	58.30	58.30	-1	2,575	-0.04%
2019/03/11	1	57.70	2	58.15	58.00	-1	2,633	-0.04%
2019/03/08	7	56.99	3	57.64	57.80	4	2,694	0.15%
2019/03/07	15	59.08	11	60.98	58.40	4	2,698	0.15%
2019/03/04	4	57.65	2	58.10	58.20	2	2,677	0.07%
2019/02/27	6	58.70	0	0.00	59.10	6	2,688	0.22%
2019/02/26	3	59.13	0	0.00	59.90	3	2,680	0.11%
2019/02/25	1	59.00	8	60.46	60.90	-7	2,650	-0.26%
2019/02/22	10	59.70	2	59.70	58.60	8	2,592	0.31%
2019/02/21	21	61.20	37	62.05	61.20	-16	2,523	-0.63%
2019/02/20	3	61.43	18	61.46	62.50	-15	2,476	-0.61%
2019/02/19	14	58.94	21	59.54	59.20	-7	2,392	-0.29%
2019/02/18	4	54.20	3	55.40	56.60	1	2,141	0.05%
2019/02/15	9	51.82	1	52.10	51.50	8	2,041	0.39%
2019/02/14	2	53.75	0	0.00	52.80	2	2,144	0.09%
2019/01/30	4	48.30	4	48.10	48.10	0	2,252	0.00%
2019/01/29	4	49.20	4	48.95	48.95	0	2,248	0.00%
2019/01/28	5	49.05	1	48.65	48.90	4	2,239	0.18%
2019/01/25	0	0.00	1	49.90	49.55	-1	2,244	-0.04%
2019/01/24	2	49.35	1	49.85	49.50	1	2,204	0.05%
2019/01/23	0	0.00	1	46.50	46.55	-1	2,131	-0.05%
2019/01/22	0	0.00	1	45.90	45.60	-1	2,129	-0.05%
2019/01/18	0	0.00	2	45.75	45.80	-2	2,153	-0.09%
2019/01/17	0	0.00	0.3	45.30	45.30	-0.3	2,172	-0.01%
2019/01/16	0	0.00	12	46.08	45.30	-12	2,168	-0.55%
2019/01/15	0	0.00	1	45.50	45.55	-1	2,172	-0.05%
2019/01/10	3	44.47	0	0.00	44.75	3	2,197	0.14%
2019/01/09	0	0.00	15	44.90	44.30	-15	2,182	-0.69%
2019/01/08	2	43.85	0	0.00	43.70	2	2,155	0.09%
2019/01/07	12	43.90	0	0.00	43.30	12	2,165	0.55%
2019/01/04	12	42.58	0	0.00	43.85	12	2,201	0.55%
2018/12/28	1	44.10	0	0.00	44.10	1	2,249	0.04%
2018/12/21	0	0.00	12	43.33	45.90	-12	2,357	-0.51%
2018/12/19	1	45.80	0	0.00	45.70	1	2,335	0.04%
2018/12/18	0	0.00	8	47.05	45.80	-8	2,347	-0.34%
2018/12/17	6	48.05	0	0.00	47.90	6	2,357	0.25%
2018/12/14	6	47.88	0	0.00	48.00	6	2,392	0.25%
2018/12/13	0	0.00	16	47.57	48.00	-16	2,403	-0.67%
2018/12/10	1	47.60	2	47.40	45.10	-1	2,454	-0.04%
2018/12/07	0	0.00	1	49.10	49.10	-1	2,431	-0.04%
2018/12/06	1	50.10	1	52.10	48.80	0	2,457	0.00%
2018/12/05	3	50.57	2	51.10	51.40	1	2,443	0.04%
2018/12/04	4	51.78	4	54.45	51.70	0	2,484	0.00%
2018/12/03	5	53.14	3	52.87	53.50	2	2,531	0.08%
2018/11/30	0	0.00	2	51.35	50.80	-2	2,542	-0.08%
2018/11/29	4	50.93	3	52.57	50.60	1	2,518	0.04%
2018/11/28	29	50.69	0	0.00	50.80	29	2,436	1.19%
2018/11/27	11	50.19	6	49.88	50.70	5	2,421	0.21%
2018/11/26	6	49.20	6	49.86	50.00	0	2,414	0.00%
2018/11/23	1	47.80	1	48.95	47.80	0	2,392	0.00%
2018/11/22	8	49.60	7	47.80	47.80	1	2,400	0.04%
2018/11/21	0	0.00	2	49.40	49.70	-2	2,452	-0.08%
2018/11/20	3	49.33	0	0.00	48.30	3	2,519	0.12%
2018/11/19	11	50.95	4.1	51.33	50.80	6.9	2,538	0.27%
2018/11/16	12	52.45	10	52.43	51.00	2	2,557	0.08%
2018/11/15	2	51.00	3.7	50.84	50.20	-1.7	2,472	-0.07%
2018/11/14	9	50.79	11	51.31	50.40	-2	2,466	-0.08%
2018/11/13	13	49.88	6	51.20	51.20	7	2,473	0.28%
2018/11/12	9	51.47	8	52.91	49.20	1	2,450	0.04%
2018/11/09	5	48.26	6	49.73	50.60	-1	2,373	-0.04%
2018/11/01	0	0.00	1	46.00	45.00	-1	2,678	-0.04%
2018/10/26	1	42.30	0	0.00	41.75	1	2,950	0.03%
2018/10/25	0	0.00	2	41.00	40.95	-2	3,083	-0.06%
2018/10/23	1	47.80	0	0.00	45.20	1	3,290	0.03%
2018/10/22	1	48.65	0	0.00	48.25	1	3,316	0.03%
2018/10/12	0	0.00	1	46.50	47.05	-1	3,456	-0.03%
2018/10/09	0	0.00	1	51.00	51.10	-1	3,450	-0.03%
2018/10/05	0	0.00	1	51.70	51.60	-1	3,429	-0.03%
2018/10/03	1	58.40	0	0.00	57.50	1	3,351	0.03%
2018/10/01	1	59.10	0	0.00	59.40	1	3,374	0.03%
2018/09/28	1	57.90	1	58.40	57.50	0	3,407	0.00%
2018/09/27	1	57.90	1	58.40	57.90	0	3,420	0.00%
2018/09/20	0	0.00	1	55.80	55.80	-1	3,485	-0.03%
2018/09/18	1	61.30	0	0.00	58.70	1	3,559	0.03%
2018/09/17	1	59.00	0	0.00	59.30	1	3,557	0.03%
2018/09/14	1	60.30	2	60.00	59.90	-1	3,556	-0.03%
2018/09/12	2	58.45	1	57.00	57.50	1	3,538	0.03%
2018/09/10	1	59.50	1	60.80	59.20	0	3,523	0.00%
2018/09/07	1	64.80	0	0.00	64.00	1	3,492	0.03%
2018/09/06	4	69.48	2	71.40	68.90	2	3,435	0.06%
2018/09/03	1	70.50	1	70.30	68.80	0	3,867	0.00%
2018/08/31	1	69.30	5	70.28	71.10	-4	3,916	-0.10%
2018/08/30	2	70.65	0	0.00	70.40	2	4,027	0.05%
2018/08/28	5	70.54	0	0.00	70.70	5	4,029	0.12%
2018/08/24	0	0.00	8	68.36	68.30	-8	3,865	-0.21%
2018/08/23	5	66.20	2	65.90	66.30	3	3,822	0.08%
2018/08/22	1	70.00	0	0.00	68.50	1	3,795	0.03%
2018/08/20	2	69.45	0	0.00	70.00	2	3,833	0.05%
2018/08/17	7	70.27	2	69.90	69.00	5	3,815	0.13%
2018/08/16	7	67.50	0	0.00	69.60	7	3,728	0.19%
2018/08/15	6	68.17	0	0.00	67.70	6	3,637	0.16%
2018/08/13	1	71.00	0	0.00	70.00	1	3,544	0.03%
2018/08/10	2	74.00	11	74.89	72.80	-9	3,521	-0.26%
2018/08/09	3	74.87	2	74.90	75.00	1	3,532	0.03%
2018/08/08	4	75.83	9	75.56	74.30	-5	3,486	-0.14%
2018/08/07	14	73.71	7	72.84	75.50	7	3,409	0.21%
2018/08/06	5	73.00	2	73.50	72.90	3	3,354	0.09%
2018/08/03	1	71.00	1	70.70	70.50	0	3,310	0.00%
2018/08/02	11	70.36	4	70.40	69.70	7	3,300	0.21%
2018/08/01	20	73.13	10	72.65	72.20	10	3,287	0.30%
2018/07/31	9	70.03	7	72.53	72.90	2	3,172	0.06%
2018/07/27	0	0.00	2	64.60	64.30	-2	3,069	-0.07%
2018/07/26	5	65.54	0	0.00	65.00	5	3,068	0.16%
2018/07/25	6	67.50	0	0.00	67.40	6	3,072	0.20%
2018/07/24	2	68.85	0	0.00	69.50	2	3,079	0.06%
2018/07/23	57	65.24	1	66.30	66.00	56	3,071	1.82%
2018/07/20	3	69.17	0	0.00	68.80	3	3,067	0.10%
2018/07/17	27	72.53	1	71.50	71.50	26	3,218	0.81%
2018/07/16	111	74.86	0	0.00	74.20	111	3,226	3.44%	大買/鉅額交易
2018/07/13	0	0.00	1	77.80	77.80	-1	3,239	-0.03%
2018/07/11	3	73.97	0	0.00	73.70	3	3,231	0.09%
2018/07/10	1	74.00	0	0.00	75.30	1	3,248	0.03%
2018/07/06	0	0.00	1	77.20	74.20	-1	3,320	-0.03%
2018/07/05	3	77.47	0	0.00	76.40	3	3,287	0.09%
2018/07/04	6	79.20	0	0.00	78.80	6	3,312	0.18%
2018/06/29	3	84.37	1	83.50	83.50	2	3,463	0.06%
2018/06/28	6	85.00	0	0.00	85.00	6	3,455	0.17%
2018/06/27	0	0.00	1	87.00	86.70	-1	3,429	-0.03%
2018/06/26	1	83.00	2	83.35	85.90	-1	3,356	-0.03%
2018/06/21	1	81.80	0	0.00	81.10	1	3,396	0.03%
2018/06/19	0	0.00	1	83.60	83.30	-1	3,431	-0.03%
2018/06/13	5	88.84	2	88.95	85.00	3	3,478	0.09%
2018/06/12	63	87.43	69	90.20	92.80	-6	3,321	-0.18%
2018/06/11	2	82.70	10	83.52	84.40	-8	3,215	-0.25%
2018/06/08	5	81.08	2	80.85	79.80	3	3,387	0.09%
2018/06/07	41	78.95	46	80.10	81.10	-5	3,341	-0.15%
2018/06/06	1	76.90	0	0.00	76.70	1	3,243	0.03%
2018/05/31	0	0.00	1	75.40	73.50	-1	3,254	-0.03%
2018/05/30	1	72.10	1	71.50	74.10	0	3,281	0.00%
2018/05/29	1	75.80	0	0.00	73.70	1	3,283	0.03%
2018/05/28	1	78.60	2	78.30	78.20	-1	3,273	-0.03%
2018/05/25	1	78.60	2	79.00	77.70	-1	3,269	-0.03%
2018/05/24	0	0.00	1	78.00	77.30	-1	3,264	-0.03%
2018/05/22	2	77.50	3	77.73	76.50	-1	3,484	-0.03%
2018/05/21	2	75.30	3	76.20	75.60	-1	3,500	-0.03%
2018/05/18	3	73.83	4	74.83	75.50	-1	3,537	-0.03%
2018/05/17	5	74.76	10	74.93	73.20	-5	3,539	-0.14%
2018/05/16	5	73.70	2	73.00	73.00	3	3,528	0.09%
2018/05/15	2	74.40	1	74.80	74.00	1	3,579	0.03%
2018/05/14	6	76.25	1	75.80	76.60	5	3,632	0.14%
2018/05/11	1	72.80	16	72.03	72.20	-15	3,599	-0.42%
2018/05/10	1	69.90	1	69.70	69.90	0	3,585	0.00%
2018/05/09	0	0.00	1	71.20	70.70	-1	3,596	-0.03%
2018/05/08	1	69.80	0	0.00	69.20	1	3,613	0.03%
2018/05/07	0	0.00	1	68.10	71.00	-1	3,628	-0.03%
2018/05/04	3	64.37	2	64.70	65.40	1	3,593	0.03%
2018/05/03	1	64.50	1	65.10	65.00	0	3,684	0.00%
2018/05/02	1	63.80	1	63.70	63.30	0	3,714	0.00%
2018/04/30	15	61.27	0	0.00	61.20	15	3,861	0.39%
2018/04/27	1	62.30	0	0.00	63.50	1	3,934	0.03%
2018/04/26	0	0.00	1	64.50	61.20	-1	4,041	-0.02%
2018/04/25	0	0.00	2	64.90	63.30	-2	4,182	-0.05%
2018/04/24	5	68.08	2	72.00	67.30	3	4,274	0.07%
2018/04/23	1	76.50	0	0.00	74.70	1	4,461	0.02%
2018/04/20	6	79.62	1	79.40	78.80	5	4,753	0.11%
2018/04/19	1	82.50	0	0.00	82.20	1	4,844	0.02%
2018/04/13	2	84.55	4	84.65	84.60	-2	5,098	-0.04%
2018/04/12	5	83.72	4	83.98	82.00	1	5,107	0.02%
2018/04/11	1	82.30	2	82.50	82.60	-1	5,155	-0.02%
2018/04/10	5	84.30	6	84.53	81.00	-1	5,234	-0.02%
2018/04/09	0	0.00	1	81.60	84.50	-1	5,411	-0.02%
2018/04/03	4	81.33	0	0.00	80.80	4	5,541	0.07%
2018/04/02	4	84.25	21	83.99	84.20	-17	5,829	-0.29%
2018/03/31	0	0.00	1	77.50	78.80	-1	5,916	-0.02%
2018/03/30	2	77.35	3	77.47	76.60	-1	6,342	-0.02%
2018/03/28	2	76.25	1	76.70	76.30	1	7,083	0.01%
2018/03/27	2	77.15	6	76.62	77.70	-4	7,222	-0.06%
2018/03/26	3	73.43	3	73.90	73.60	0	7,576	0.00%
2018/03/23	5	71.90	3	72.93	72.50	2	7,875	0.03%
2018/03/22	10	78.03	2	77.20	76.40	8	7,989	0.10%
2018/03/21	1	80.40	1	80.60	80.80	0	8,031	0.00%
2018/03/19	21	84.20	18	83.98	82.10	3	8,372	0.04%
2018/03/16	2	83.85	6	83.58	82.00	-4	8,294	-0.05%
2018/03/15	8	84.26	6	83.48	83.20	2	8,294	0.02%
2018/03/14	10	82.78	12	83.46	83.10	-2	8,208	-0.02%
2018/03/13	0	0.00	2	78.10	77.80	-2	8,000	-0.02%
2018/03/12	5	77.14	3	77.63	77.60	2	8,013	0.02%
2018/03/09	1	75.80	1	75.20	74.90	0	8,052	0.00%
2018/03/08	1	74.10	2	74.20	75.50	-1	8,097	-0.01%
2018/03/06	5	75.14	7	74.60	75.40	-2	8,217	-0.02%
2018/03/05	3	77.13	3	78.07	73.00	0	8,268	0.00%
2018/03/02	3	78.77	2	79.30	77.90	1	8,363	0.01%
2018/03/01	1	77.60	1	76.90	77.80	0	8,515	0.00%
2018/02/27	1	78.40	1	78.00	78.60	0	8,703	0.00%
2018/02/26	0	0.00	3	80.70	79.40	-3	8,955	-0.03%
2018/02/23	18	81.80	11	80.75	80.00	7	9,152	0.08%
2018/02/22	5	78.82	4	79.55	81.40	1	9,186	0.01%
2018/02/21	3	73.93	1	74.00	74.00	2	9,080	0.02%
2018/02/12	3	71.50	0	0.00	71.00	3	9,039	0.03%
2018/02/09	3	67.70	3	68.50	69.50	0	9,005	0.00%
2018/02/08	1	70.00	3	70.00	70.00	-2	8,981	-0.02%
2018/02/07	2	70.00	4	70.13	68.50	-2	8,968	-0.02%
2018/02/06	7	68.64	5	68.20	68.00	2	8,947	0.02%
2018/02/05	2	75.30	0	0.00	75.30	2	8,939	0.02%
2018/02/02	2	79.55	2	78.20	78.50	0	8,943	0.00%
2018/02/01	1	79.50	3	79.63	78.50	-2	8,976	-0.02%
2018/01/31	3	78.93	5	79.96	80.10	-2	8,958	-0.02%
2018/01/30	5	79.62	1	79.40	78.00	4	8,949	0.04%
2018/01/29	3	80.53	3	81.70	81.10	0	9,020	0.00%
2018/01/26	2	79.80	5	79.60	79.50	-3	8,964	-0.03%
2018/01/25	3	79.10	1	79.50	78.20	2	8,852	0.02%
2018/01/24	6	79.80	12	80.27	81.90	-6	8,789	-0.07%
2018/01/23	7	84.39	4	84.85	84.60	3	8,582	0.03%
2018/01/22	32	86.24	36	85.60	87.40	-4	8,466	-0.05%
2018/01/19	9	86.10	5	86.42	85.20	4	8,367	0.05%
2018/01/18	42	95.79	37	95.28	89.50	5	8,184	0.06%
2018/01/17	10	98.30	12	98.63	97.60	-2	8,035	-0.02%
2018/01/16	15	95.08	16	95.11	95.80	-1	7,777	-0.01%
2018/01/15	4	90.20	2	89.85	89.90	2	7,450	0.03%
2018/01/12	2	90.00	1	88.60	87.90	1	7,351	0.01%
2018/01/11	2	85.70	4	85.30	85.90	-2	7,217	-0.03%
2018/01/10	2	86.45	1	85.70	85.20	1	7,196	0.01%
2018/01/09	2	82.80	2	83.80	85.00	0	7,130	0.00%
2018/01/08	5	86.64	0	0.00	86.20	5	7,061	0.07%
2018/01/05	5	88.94	4	88.85	87.80	1	6,990	0.01%
2018/01/04	26	86.31	25	86.78	87.10	1	6,904	0.01%
2018/01/03	15	88.71	11	89.05	88.30	4	6,819	0.06%
2018/01/02	9	85.13	8	85.51	85.70	1	6,597	0.02%