達邁 (3645)-玉山券商分點個股進出

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
41.65
漲跌
▲0.15
漲幅
+0.36%
成交量
414張
產業
上市電子零組件類股▼2.14%
281人加入追蹤

立即追蹤
本地時間:13:30

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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/12/16	1	41.16	0	0.00	40.85	1	848	0.12%
2024/12/13	0	0.00	1	41.90	41.70	-1	863	-0.12%
2024/12/12	0	0.00	4	43.48	42.70	-4	893	-0.45%
2024/12/11	2	44.10	1	43.60	43.65	1	920	0.11%
2024/12/10	4	44.25	2	44.40	43.80	2	953	0.21%
2024/12/05	4	43.96	0	0.00	43.00	4	1,096	0.36%
2024/12/04	0	0.00	3	43.92	43.35	-3	1,138	-0.26%
2024/11/28	2.1	41.74	0	0.00	41.65	2.1	1,633	0.13%
2024/11/27	1	42.35	0	0.00	42.50	1	1,710	0.06%
2024/11/26	1	42.80	0	0.00	42.70	1	1,804	0.06%
2024/11/18	0.1	41.56	0	0.00	41.50	0.1	2,912	0.00%
2024/11/15	0	42.10	0	0.00	42.25	0	3,281	0.00%
2024/11/14	0.3	41.95	0	0.00	41.55	0.3	3,427	0.01%
2024/11/13	5	42.50	1	42.50	42.50	4	3,809	0.11%
2024/11/12	3	42.17	1.2	42.36	42.40	1.8	3,861	0.05%
2024/11/11	2	43.13	0	0.00	43.60	2	3,851	0.05%
2024/11/08	7	44.59	0	0.00	44.35	7	3,903	0.18%
2024/11/07	1	45.65	1	46.05	45.60	0	3,899	0.00%
2024/11/06	0	0.00	2	45.10	45.00	-2	3,902	-0.05%
2024/11/04	0	0.00	1	44.05	44.10	-1	3,927	-0.03%
2024/11/01	1	44.30	0	0.00	44.90	1	3,957	0.03%
2024/10/29	1.3	45.13	0	0.00	45.10	1.3	4,027	0.03%
2024/10/25	1	47.50	0	46.34	47.50	1	4,003	0.02%
2024/10/24	0	45.50	0	0.00	45.40	0	3,996	0.00%
2024/10/23	0	0.00	9	47.02	46.45	-9	3,994	-0.23%
2024/10/22	2	47.20	4	47.09	47.00	-2	3,985	-0.05%
2024/10/18	1	45.40	0	0.00	45.55	1	3,977	0.03%
2024/10/17	0	0.00	1.1	45.59	45.45	-1.1	3,985	-0.03%
2024/10/16	0	0.00	4	45.30	45.10	-4	3,986	-0.10%
2024/10/15	1	45.30	0	0.00	45.15	1	3,997	0.03%
2024/10/14	0	0.00	0	45.00	44.50	0	4,001	0.00%
2024/10/11	3.5	44.19	0	0.00	44.10	3.5	4,033	0.09%
2024/10/09	0	0.00	1	43.40	43.50	-1	4,040	-0.02%
2024/10/08	3	44.63	0	0.00	44.65	3	4,090	0.07%
2024/10/07	1	45.55	0	0.00	45.50	1	4,096	0.02%
2024/10/04	3.1	45.09	3	45.53	44.80	0.1	4,114	0.00%
2024/10/01	6	46.90	0	0.00	46.60	6	4,129	0.15%
2024/09/30	2	47.38	3	47.35	47.05	-1	4,151	-0.02%
2024/09/27	4	47.93	8	48.50	47.85	-4	4,203	-0.10%
2024/09/26	5	47.50	1	48.50	47.35	4	4,175	0.10%
2024/09/25	0	0.00	3	49.67	49.00	-3	4,154	-0.07%
2024/09/24	4	48.24	0	0.00	48.55	4	4,141	0.10%
2024/09/23	7	49.41	0	0.00	48.55	7	4,125	0.17%
2024/09/20	5	50.44	13	50.92	49.80	-8	4,106	-0.19%
2024/09/19	2.1	51.41	2	51.00	50.50	0.1	4,086	0.00%
2024/09/18	2	49.75	1.2	49.71	49.30	0.8	4,047	0.02%
2024/09/16	0.2	51.20	21	50.46	50.10	-20.8	4,032	-0.52%
2024/09/13	33	50.63	21	49.97	50.30	12	4,015	0.30%
2024/09/12	5	49.19	16	48.81	48.90	-11	3,988	-0.28%
2024/09/11	2	48.45	2	47.60	47.75	0	3,962	0.00%
2024/09/10	12.4	48.19	13	48.28	47.00	-0.7	3,931	-0.02%
2024/09/09	3	51.23	1	52.50	52.20	2	3,831	0.05%
2024/09/06	15	51.30	15	51.03	51.50	0	3,809	0.00%
2024/09/05	10	52.15	14	52.23	51.10	-4	3,792	-0.11%
2024/09/04	7	52.13	70	51.71	51.70	-63	3,751	-1.68%
2024/09/03	11	56.27	4	56.93	55.90	7	3,663	0.19%
2024/09/02	2	56.35	23.1	56.49	56.00	-21.1	3,634	-0.58%
2024/08/30	51	61.02	11	59.44	58.90	40	3,556	1.12%
2024/08/29	3	57.50	18.3	58.02	59.00	-15.3	3,271	-0.47%
2024/08/28	4	59.93	3	59.30	58.90	1	3,190	0.03%
2024/08/27	11	59.02	16	58.36	59.20	-5	3,093	-0.16%
2024/08/26	69	59.44	33	57.33	56.80	36	2,961	1.21%
2024/08/23	44	58.02	18	58.77	59.40	26	2,806	0.93%
2024/08/22	27	56.40	48.3	57.36	56.00	-21.3	2,566	-0.83%
2024/08/21	23	59.33	22.3	59.21	59.20	0.7	2,415	0.03%
2024/08/20	21.1	56.64	54.4	56.96	57.50	-33.3	2,187	-1.52%
2024/08/19	102.1	57.15	74	56.99	56.80	28.1	2,010	1.40%	大買/
2024/08/16	26	52.40	20.2	53.60	54.30	5.8	1,649	0.35%
2024/08/15	27.1	49.05	23.1	49.33	49.40	4.1	1,505	0.27%
2024/08/14	6	44.18	0.1	46.40	46.40	5.9	1,125	0.52%
2024/08/13	1.1	42.30	0	0.00	42.20	1.1	1,076	0.10%
2024/08/12	1	42.60	0	0.00	42.40	1	1,070	0.09%
2024/08/09	0	0.00	4.2	43.45	43.45	-4.2	1,010	-0.42%
2024/08/08	1	39.75	0	0.00	39.50	1	1,003	0.10%
2024/08/07	2	38.80	1	40.35	39.90	1	1,006	0.10%
2024/08/06	10.4	37.49	0	0.00	37.80	10.4	1,002	1.04%
2024/08/05	1	39.00	0	0.00	39.00	1	991	0.10%
2024/08/01	0	0.00	3	45.40	45.50	-3	948	-0.32%
2024/07/31	2	41.60	1	41.60	41.40	1	904	0.11%
2024/07/30	6	40.56	0	0.00	41.50	6	951	0.63%
2024/07/29	3	41.18	0	0.00	40.25	3	954	0.31%
2024/07/26	0	41.50	0	45.00	41.80	0	945	0.00%
2024/07/23	0	43.05	1	42.85	42.85	-1	949	-0.10%
2024/07/22	0.1	43.30	0	0.00	43.15	0.1	966	0.01%
2024/07/19	0	0.00	2	44.60	44.35	-2	968	-0.21%
2024/07/18	0.1	45.54	1	45.85	45.85	-0.9	978	-0.10%
2024/07/17	0.1	46.00	20	46.30	46.25	-19.9	972	-2.05%
2024/07/16	2.2	46.85	2	46.80	46.45	0.2	991	0.02%
2024/07/15	2.8	46.86	0	0.00	47.20	2.8	1,043	0.27%
2024/07/12	3	46.75	1.1	46.66	46.70	1.9	1,094	0.17%
2024/07/10	2	46.55	1	46.80	45.75	1	1,095	0.09%
2024/07/09	20	44.04	0	0.00	44.05	20	1,052	1.90%
2024/07/08	7	46.74	9	45.75	45.00	-2	1,094	-0.18%
2024/07/05	2	45.75	5	45.64	45.65	-3	1,102	-0.27%
2024/07/04	7	44.64	9	44.63	44.45	-2	1,149	-0.17%
2024/07/03	3	44.52	10	44.49	44.00	-7	1,251	-0.56%
2024/06/28	0.2	41.95	0	0.00	42.00	0.2	1,253	0.01%
2024/06/27	0	41.75	2	41.80	41.75	-2	1,254	-0.16%
2024/06/26	10.2	42.10	0	0.00	42.20	10.2	1,257	0.81%
2024/06/24	0	0.00	3	42.77	42.30	-3	1,265	-0.24%
2024/06/21	0	0.00	1	42.65	42.50	-1	1,266	-0.08%
2024/06/20	1	42.30	1	42.50	42.30	0	1,271	0.00%
2024/06/19	1	42.40	0	0.00	42.15	1	1,282	0.08%
2024/06/17	0	0.00	1	42.20	42.15	-1	1,302	-0.08%
2024/06/14	2	42.60	0	0.00	42.25	2	1,304	0.15%
2024/06/13	0.1	41.70	1	41.70	41.70	-0.9	1,298	-0.07%
2024/06/12	1.1	41.00	0	0.00	41.65	1.1	1,312	0.08%
2024/06/11	0	0.00	1	41.65	40.85	-1	1,340	-0.07%
2024/06/07	1	41.45	0	0.00	41.50	1	1,381	0.07%
2024/06/06	1	40.80	0	0.00	40.80	1	1,402	0.07%
2024/06/05	0.2	41.70	0	0.00	41.70	0.2	1,434	0.01%
2024/05/30	0	0.00	0	43.00	42.35	0	1,996	0.00%
2024/05/29	1	43.10	0	0.00	43.10	1	2,079	0.05%
2024/05/27	8	42.42	0	0.00	42.35	8	2,118	0.38%
2024/05/24	5.1	41.80	0	0.00	41.90	5.1	2,136	0.24%
2024/05/23	4	42.20	1	42.20	42.10	3	2,144	0.14%
2024/05/22	2	42.25	1	43.10	43.10	1	2,163	0.05%
2024/05/20	1	41.90	1	41.60	41.40	0	2,259	0.00%
2024/05/17	0	0.00	1	41.80	41.85	-1	2,260	-0.04%
2024/05/16	0.1	42.00	0	0.00	42.30	0.1	2,268	0.00%
2024/05/15	1.1	41.80	0	0.00	41.90	1.1	2,281	0.05%
2024/05/13	3	43.07	2	43.50	42.25	1	2,297	0.04%
2024/05/10	3	43.70	5	43.61	43.25	-2	2,293	-0.09%
2024/05/09	3	43.67	3	44.17	43.45	0	2,299	0.00%
2024/05/08	2	43.85	2	44.35	43.95	0	2,291	0.00%
2024/05/06	4	43.80	2	44.80	43.90	2	2,292	0.09%
2024/05/03	6	45.92	5	46.13	44.25	1	2,298	0.04%
2024/05/02	0	0.00	5	44.54	44.80	-5	2,296	-0.22%
2024/04/29	2	43.33	5	44.13	43.45	-3	2,301	-0.13%
2024/04/26	8	43.43	0	0.00	43.30	8	2,309	0.35%
2024/04/25	1	45.00	1	45.65	44.65	0	2,301	0.00%
2024/04/24	5	45.59	6	45.45	44.60	-1	2,303	-0.04%
2024/04/23	4	44.35	7	43.89	43.70	-3	2,298	-0.13%
2024/04/22	5	44.30	1	43.30	43.65	4	2,297	0.17%
2024/04/19	7	45.68	3	45.37	46.00	4	2,276	0.18%
2024/04/18	7	47.15	23.2	47.29	46.55	-16.2	2,213	-0.73%
2024/04/17	3	45.03	1.2	44.98	45.35	1.8	2,172	0.08%
2024/04/16	3	44.40	9	43.86	43.75	-6	2,190	-0.27%
2024/04/15	3	44.65	1	45.75	45.50	2	2,167	0.09%
2024/04/12	14	45.43	11	46.00	45.10	3	2,147	0.14%
2024/04/11	5	47.20	3	46.38	46.65	2	2,096	0.10%
2024/04/10	8	47.32	8	47.31	47.05	0	2,079	0.00%
2024/04/09	18	45.41	21.1	44.97	45.50	-3.1	2,006	-0.15%
2024/04/08	0	0.00	13	43.77	44.15	-13	1,875	-0.69%
2024/04/03	1	40.10	0	0.00	40.15	1	1,827	0.05%
2024/04/02	3	40.20	0	0.00	40.20	3	1,849	0.16%
2024/03/29	1	40.75	2	40.30	40.20	-1	1,916	-0.05%
2024/03/28	1	40.75	0	0.00	40.70	1	1,995	0.05%
2024/03/27	1	40.65	2	41.05	40.90	-1	2,011	-0.05%
2024/03/26	2	40.63	0.1	40.70	40.50	1.9	2,028	0.10%
2024/03/22	5	39.90	4	40.29	40.15	1	2,099	0.05%
2024/03/21	7.1	40.06	0	0.00	40.40	7.1	2,125	0.33%
2024/03/20	1	40.25	1	40.15	40.15	0	2,160	0.00%
2024/03/19	2	41.45	4	41.30	41.00	-2	2,353	-0.08%
2024/03/18	1	40.75	0	0.00	40.95	1	2,352	0.04%
2024/03/15	1.7	40.52	1	40.55	40.35	0.7	2,360	0.03%
2024/03/14	6.4	40.88	0.2	41.00	40.50	6.2	2,351	0.26%
2024/03/13	2.5	42.72	7.2	43.00	42.00	-4.7	2,334	-0.20%
2024/03/12	2	44.55	1	45.25	45.00	1	2,301	0.04%
2024/03/11	4	44.19	5	44.43	44.55	-1	2,308	-0.04%
2024/03/08	33.3	43.77	35	44.16	43.05	-1.7	2,281	-0.08%
2024/03/07	39.6	48.90	10	49.00	47.80	29.6	2,173	1.36%
2024/03/06	6.3	47.39	3.2	47.16	48.30	3.1	2,032	0.15%
2024/03/05	94	45.11	117	45.67	45.85	-23	1,884	-1.22%	大賣/
2024/03/04	12	44.49	18	44.64	44.75	-6	1,790	-0.34%
2024/03/01	4	43.55	3	42.98	42.70	1	1,704	0.06%
2024/02/29	0	0.00	11	44.27	44.50	-11	1,694	-0.65%
2024/02/27	3	43.62	3	43.72	43.70	0	1,689	0.00%
2024/02/26	0	0.00	1	43.20	43.50	-1	1,673	-0.06%
2024/02/23	5	43.65	0	0.00	42.85	5	1,673	0.30%
2024/02/22	18	44.56	52	44.12	44.05	-34	1,674	-2.03%
2024/02/21	40	43.35	0	0.00	43.35	40	1,667	2.40%
2024/02/20	1	43.05	0	0.00	43.10	1	1,716	0.06%
2024/02/19	0	43.46	6	43.40	43.70	-6	1,731	-0.35%
2024/02/16	0	43.50	4	43.50	43.45	-4	1,728	-0.23%
2024/02/15	0	0.00	6	43.10	43.10	-6	1,714	-0.35%
2024/02/05	0	0.00	10	42.70	42.45	-10	1,712	-0.58%
2024/02/02	1	41.90	3	42.50	41.95	-2	1,746	-0.11%
2024/02/01	0	41.85	0	0.00	41.95	0	1,758	0.00%
2024/01/31	4	41.16	0	0.00	41.25	4	1,760	0.23%
2024/01/30	5	40.90	0	0.00	40.70	5	1,753	0.29%
2024/01/29	5	41.35	0	0.00	41.50	5	1,746	0.29%
2024/01/26	1	42.25	0	0.00	42.00	1	1,735	0.06%
2024/01/25	7	43.36	3	43.65	43.00	4	1,719	0.23%
2024/01/24	0	0.00	2	42.90	42.20	-2	1,671	-0.12%
2024/01/22	0	0.00	1	43.75	43.40	-1	1,654	-0.06%
2024/01/19	0	0.00	1	42.80	43.15	-1	1,643	-0.06%
2024/01/18	1	43.70	0	0.00	42.50	1	1,625	0.06%
2024/01/17	0	0.00	2	42.70	42.85	-2	1,611	-0.12%
2024/01/16	1	41.50	2	41.70	42.05	-1	1,593	-0.06%
2024/01/12	1	42.15	1	42.35	42.15	0	1,578	0.00%
2024/01/11	5	43.12	4	42.99	43.00	1	1,567	0.06%
2024/01/10	11	41.83	0	0.00	42.40	11	1,531	0.72%
2024/01/09	1	40.00	0	0.00	39.95	1	1,478	0.07%
2024/01/03	1	41.90	1	41.99	41.90	0	1,449	0.00%
2023/12/29	2	44.00	0	0.00	44.10	2	1,429	0.14%
2023/12/27	0	0.00	3	44.88	44.95	-3	1,398	-0.21%
2023/12/26	1	44.85	33.1	45.65	44.90	-32.1	1,365	-2.35%
2023/12/25	110.1	44.99	57	45.05	45.80	53.1	1,324	4.01%	大買/
2023/12/22	31	43.12	0	0.00	43.25	31	1,242	2.50%
2023/12/21	3	44.29	3	44.30	43.75	0	1,226	0.00%
2023/12/20	11	44.85	12	44.90	44.85	-1	1,199	-0.08%
2023/12/19	2	44.93	1.3	44.81	44.90	0.7	1,144	0.06%
2023/12/18	0	0.00	2.3	44.20	44.60	-2.3	1,115	-0.21%
2023/12/15	0	0.00	1	43.40	44.50	-1	1,079	-0.09%
2023/12/14	216	43.26	217.1	43.97	44.30	-1.1	1,027	-0.10%	大買/大賣/
2023/12/12	16	41.20	18	41.51	41.20	-2	831	-0.24%
2023/12/11	1	40.80	1	41.20	40.80	0	851	0.00%
2023/12/08	1	42.50	2	42.05	41.35	-1	854	-0.12%
2023/12/07	0	0.00	1	41.75	41.60	-1	874	-0.11%
2023/12/06	9	42.44	2	42.68	42.30	7	879	0.80%
2023/12/05	0.3	42.25	4	42.21	42.40	-3.7	853	-0.43%
2023/12/04	0	0.00	11	41.57	42.00	-11	833	-1.32%
2023/11/30	1	41.05	0	41.40	40.95	1	855	0.12%
2023/11/29	10	39.45	0	0.00	41.00	10	833	1.20%
2023/11/28	1	39.95	0	0.00	39.75	1	805	0.12%
2023/11/27	0	0.00	4	39.29	39.40	-4	802	-0.50%
2023/11/24	2	39.85	0	40.70	39.70	2	787	0.25%
2023/11/22	0	0.00	2	41.68	41.30	-2	769	-0.26%
2023/11/21	3	42.18	1	41.30	41.30	2	756	0.26%
2023/11/20	26	42.49	47	42.83	42.45	-21	733	-2.86%
2023/11/17	30	42.70	0	0.00	42.70	30	646	4.64%
2023/11/16	0	0.00	1	40.00	40.80	-1	579	-0.17%
2023/11/15	1	38.75	1	39.00	38.70	0	555	0.00%
2023/11/14	0.1	37.80	21	38.00	37.80	-20.9	547	-3.82%
2023/11/10	8	38.50	7	38.51	38.50	1	542	0.19%
2023/11/09	1	43.95	16	43.02	42.75	-15	495	-3.03%
2023/11/08	3	43.20	1	44.15	42.95	2	498	0.40%
2023/11/03	1	39.35	0	0.00	39.50	1	501	0.20%
2023/10/27	0	0.00	4	40.20	39.95	-4	549	-0.73%
2023/10/26	4	38.59	0	0.00	38.50	4	555	0.72%
2023/10/25	0	0.00	3	39.33	39.30	-3	568	-0.53%
2023/10/24	0.1	38.45	0	0.00	38.45	0.1	580	0.01%
2023/10/20	3	37.40	0	0.00	38.40	3	648	0.46%
2023/10/19	0.1	38.65	6	38.40	38.65	-5.9	676	-0.87%
2023/10/18	7.1	38.81	4	38.65	38.90	3.1	703	0.44%
2023/10/17	1	40.20	0	0.00	39.95	1	729	0.14%
2023/10/13	0.1	39.75	0	0.00	39.90	0.1	845	0.01%
2023/10/11	5.6	40.23	0	0.00	39.15	5.6	886	0.63%
2023/10/04	1	39.75	0	0.00	40.15	1	1,047	0.10%
2023/10/03	1	41.00	0	0.00	40.95	1	1,164	0.09%
2023/10/02	2	41.15	0	0.00	41.90	2	1,211	0.17%
2023/09/27	4.2	40.31	0	0.00	40.55	4.2	1,222	0.34%
2023/09/26	1	41.00	0	0.00	41.00	1	1,223	0.08%
2023/09/22	0.2	41.90	0	0.00	41.90	0.2	1,221	0.01%
2023/09/21	0	0.00	11.2	41.95	41.85	-11.2	1,220	-0.92%
2023/09/20	0.6	42.79	1	42.40	42.55	-0.4	1,216	-0.04%
2023/09/19	3	44.00	4	43.16	43.00	-1	1,217	-0.08%
2023/09/18	1	43.70	0	0.00	43.85	1	1,215	0.08%
2023/09/15	4	44.75	1	45.45	43.85	3	1,216	0.25%
2023/09/14	5	45.33	3	45.27	45.30	2	1,206	0.17%
2023/09/13	2	43.20	3	42.67	42.55	-1	1,186	-0.08%
2023/09/11	13	42.57	3	42.87	44.15	10	1,155	0.87%
2023/09/08	1	41.50	1.2	41.39	41.70	-0.2	1,157	-0.02%
2023/09/07	0	42.00	0	0.00	42.00	0	1,155	0.00%
2023/09/06	2	44.15	9	42.70	42.50	-7	1,155	-0.61%
2023/09/05	28.2	44.37	10	45.00	44.60	18.2	1,141	1.60%
2023/09/04	1	40.55	0	0.00	41.40	1	1,104	0.09%
2023/09/01	0.2	41.10	0	0.00	41.10	0.2	1,109	0.01%
2023/08/31	4	40.76	0	0.00	40.70	4	1,111	0.36%
2023/08/30	2	40.55	0	0.00	41.45	2	1,127	0.18%
2023/08/29	3	40.00	0	0.00	39.80	3	1,128	0.27%
2023/08/28	1	40.00	0	0.00	39.60	1	1,131	0.09%
2023/08/24	0.1	41.40	0.2	40.95	40.85	-0.1	1,191	-0.01%
2023/08/22	1	41.40	0.2	41.55	41.40	0.8	1,198	0.07%
2023/08/21	0	42.80	0	0.00	42.55	0	1,196	0.00%
2023/08/18	0.1	42.70	0	0.00	42.70	0.1	1,197	0.01%
2023/08/14	0	0.00	0.4	43.20	43.05	-0.4	1,186	-0.04%
2023/08/10	1	47.00	2	47.05	47.00	-1	1,158	-0.09%
2023/08/09	0	0.00	0	48.51	48.75	0	1,143	0.00%
2023/08/08	0	0.00	1	48.20	48.10	-1	1,136	-0.09%
2023/08/07	1	49.15	0	0.00	49.00	1	1,136	0.09%
2023/08/04	1	48.60	1	47.05	48.60	0	1,125	0.00%
2023/08/02	0.1	47.15	5.1	46.92	47.10	-5	1,115	-0.45%
2023/08/01	0.1	49.50	0	0.00	47.30	0.1	1,100	0.01%
2023/07/31	0	0.00	0	49.50	49.30	0	1,088	0.00%
2023/07/28	1	49.45	3	49.62	49.55	-2	1,072	-0.19%
2023/07/27	0.2	49.70	0	0.00	49.45	0.2	1,060	0.02%
2023/07/26	0.4	51.00	7	50.19	49.35	-6.6	1,046	-0.63%
2023/07/25	2	52.40	14	51.81	51.60	-12	1,020	-1.18%
2023/07/24	1	50.70	7	50.06	50.90	-6	979	-0.61%
2023/07/21	2	48.88	15	50.85	50.80	-13	949	-1.37%
2023/07/20	3.2	49.51	7	49.59	49.40	-3.9	927	-0.41%
2023/07/19	6	50.92	6	50.47	50.40	0	899	0.00%
2023/07/18	4	49.00	9	48.94	48.80	-5	849	-0.59%
2023/07/17	0	0.00	1	47.25	47.80	-1	785	-0.13%
2023/07/13	0	0.00	11.2	47.82	47.90	-11.2	753	-1.49%
2023/07/12	3	46.85	9	47.02	46.75	-6	719	-0.83%
2023/07/11	22	46.31	23.2	45.21	45.50	-1.2	657	-0.19%
2023/07/10	13.3	45.44	6.2	44.84	45.95	7.1	593	1.19%
2023/07/07	2	41.75	20	40.60	41.90	-18	473	-3.80%
2023/07/06	1	40.15	3	39.53	39.65	-2	423	-0.47%
2023/07/03	0	0.00	0	38.20	38.50	0	405	0.00%
2023/06/27	0	0.00	2	37.95	38.10	-2	408	-0.49%
2023/06/26	2	39.00	0	0.00	38.40	2	406	0.49%
2023/06/21	0	0.00	6	38.21	38.60	-6	404	-1.48%
2023/06/20	6	37.71	0	0.00	38.00	6	402	1.49%
2023/06/19	1	38.05	2	38.80	37.70	-1	402	-0.25%
2023/06/16	0	0.00	1	40.00	39.35	-1	388	-0.26%
2023/06/14	0	0.00	14	39.77	39.90	-14	370	-3.78%
2023/06/08	0	39.00	0	0.00	38.20	0	347	0.00%
2023/06/06	1	38.10	0	0.00	37.90	1	360	0.28%
2023/06/05	4	38.25	2.7	38.31	38.45	1.3	357	0.37%
2023/05/30	4.4	37.27	18.2	37.30	37.95	-13.8	329	-4.18%
2023/05/29	0	0.00	0.4	35.50	35.90	-0.4	272	-0.14%
2023/05/22	0.4	35.50	1	35.15	35.10	-0.6	252	-0.23%
2023/05/18	2	33.80	0	0.00	34.05	2	250	0.80%
2023/05/12	0.1	33.50	0	0.00	32.80	0.1	258	0.04%
2023/05/11	0.1	32.95	0	0.00	32.95	0.1	259	0.04%
2023/05/09	0	0.00	0	33.58	33.70	0	260	0.00%
2023/05/05	0.1	34.20	0	0.00	34.00	0.1	262	0.05%
2023/05/03	0	0.00	15	33.70	34.00	-15	266	-5.62%
2023/05/02	0	0.00	3	33.52	33.80	-3	269	-1.11%
2023/04/27	0	0.00	0	33.70	33.95	0	268	0.00%
2023/04/20	1	34.05	0	0.00	34.25	1	257	0.39%
2023/04/19	0	35.37	0	0.00	34.70	0	255	0.00%
2023/04/18	7	35.82	0	0.00	35.40	7	254	2.75%
2023/04/17	0.1	35.30	4	35.65	35.70	-3.9	243	-1.62%
2023/04/11	0	34.90	0	0.00	34.50	0	229	0.00%
2023/04/10	0.1	34.50	0	0.00	34.70	0.1	231	0.04%
2023/04/06	2	34.30	0	0.00	34.20	2	230	0.87%
2023/03/21	0.1	33.50	0	0.00	33.55	0.1	229	0.02%
2023/03/20	0	33.70	0	0.00	33.45	0	236	0.00%
2023/03/16	0	33.80	0	0.00	33.30	0	245	0.00%
2023/03/14	0	33.30	0	0.00	33.20	0	266	0.00%
2023/03/13	0	0.00	1	33.20	33.40	-1	268	-0.37%
2023/03/09	1	36.00	10	36.00	35.55	-9	270	-3.32%
2023/03/08	0	0.00	4	35.25	35.25	-4	271	-1.47%
2023/03/07	1	35.00	3	35.05	35.00	-2	270	-0.74%
2023/03/02	1	33.90	5	33.95	33.85	-4	281	-1.42%
2023/03/01	1	33.75	0.1	33.85	33.90	0.9	282	0.34%
2023/02/22	9	34.13	0	0.00	34.10	9	287	3.13%
2023/02/21	1	34.30	2	34.35	34.40	-1	290	-0.34%
2023/02/20	0	34.05	0	0.00	34.40	0	294	0.00%
2023/02/15	0.1	34.10	0	0.00	34.30	0.1	316	0.04%
2023/02/14	0	0.00	3	34.20	34.85	-3	316	-0.95%
2023/02/10	8	33.72	5	33.65	33.55	3	319	0.94%
2023/02/08	0	0.00	7	33.84	34.00	-7	325	-2.15%
2023/02/07	0	0.00	4	33.73	33.80	-4	323	-1.24%
2023/02/06	0.1	33.55	0	0.00	33.55	0.1	328	0.03%
2023/02/03	0.1	33.55	0	33.70	33.55	0.1	331	0.02%
2023/02/02	2	33.35	2	33.80	33.75	0	333	0.00%
2023/02/01	0	33.70	0	0.00	33.65	0	336	0.00%
2023/01/16	0	31.95	0	0.00	31.45	0	349	0.00%
2023/01/13	1.1	31.40	0	0.00	31.40	1.1	353	0.31%
2023/01/12	0	33.20	0	0.00	31.70	0	357	0.00%
2023/01/03	0	0.00	1	31.65	32.05	-1	409	-0.24%
2022/12/28	4	32.16	0	0.00	31.95	4	425	0.94%
2022/12/26	0	0.00	1	33.00	33.00	-1	435	-0.23%
2022/12/21	1.1	32.75	0	0.00	32.80	1.1	463	0.24%
2022/12/20	6	33.55	0	0.00	32.65	6	503	1.19%
2022/12/19	0	0.00	0.3	33.90	33.60	-0.3	543	-0.06%
2022/12/16	4	33.35	4	33.80	34.00	0	546	0.00%
2022/12/14	0.4	34.70	0	0.00	34.15	0.4	552	0.08%
2022/12/13	0	0.00	0.2	34.35	34.30	-0.2	554	-0.04%
2022/12/12	3	33.25	5	33.77	34.50	-2	559	-0.36%
2022/12/07	0	0.00	1	33.20	33.45	-1	560	-0.18%
2022/12/02	1	34.10	0	0.00	34.00	1	557	0.18%
2022/12/01	0	0.00	10	33.96	33.80	-10	556	-1.80%
2022/11/30	0	0.00	1	33.55	33.50	-1	554	-0.18%
2022/11/25	9	31.62	0	0.00	31.45	9	573	1.57%
2022/11/24	0	0.00	1	31.95	32.00	-1	581	-0.17%
2022/11/23	0	0.00	4	31.00	30.85	-4	575	-0.70%
2022/11/22	0.1	30.60	0	0.00	30.60	0.1	589	0.02%
2022/11/16	0	0.00	0.1	31.31	31.10	-0.1	649	-0.01%
2022/11/15	0	0.00	1	31.55	31.50	-1	677	-0.15%
2022/11/14	0	0.00	1	33.00	32.05	-1	699	-0.14%
2022/11/10	0	0.00	6	31.25	31.20	-6	709	-0.85%
2022/11/08	2	32.05	6	31.50	31.35	-4	767	-0.52%
2022/11/07	0	0.00	1	31.90	31.75	-1	813	-0.12%
2022/11/04	1	31.05	0	0.00	31.30	1	869	0.11%
2022/11/03	5	31.25	1	31.40	31.40	4	936	0.43%
2022/11/02	1	31.05	1	31.10	31.20	0	993	0.00%
2022/10/28	0	0.00	1	30.15	29.50	-1	1,028	-0.10%
2022/10/27	0	0.00	7	30.44	30.60	-7	1,045	-0.67%
2022/10/25	1	30.45	0	0.00	30.20	1	1,152	0.09%
2022/10/18	0	0.00	2	31.55	31.50	-2	1,350	-0.15%
2022/10/17	3	29.85	1	29.70	30.85	2	1,375	0.15%
2022/10/14	0.3	31.20	0	0.00	30.80	0.3	1,404	0.02%
2022/10/13	11	29.65	2	29.50	28.95	9	1,413	0.64%
2022/10/12	5	30.38	4	30.38	30.80	1	1,424	0.07%
2022/10/11	5	30.88	0	0.00	30.90	5	1,439	0.35%
2022/10/05	9	33.37	5	33.98	33.10	4	1,500	0.27%
2022/10/04	8	33.12	7	33.51	33.00	1	1,530	0.07%
2022/09/30	3.1	31.72	0	0.00	33.25	3.1	1,570	0.19%
2022/09/29	5.1	32.71	6	32.98	32.70	-0.9	1,656	-0.05%
2022/09/28	6	32.34	2	33.30	31.90	4	1,688	0.24%
2022/09/27	25	32.25	11	32.90	32.65	14	1,699	0.82%
2022/09/26	6	34.91	12	35.05	33.95	-6	1,701	-0.35%
2022/09/23	8	36.72	0.2	36.50	36.50	7.8	1,771	0.44%
2022/09/20	0	0.00	10	36.80	37.25	-10	2,045	-0.49%
2022/09/19	5	37.40	0	0.00	37.20	5	2,301	0.22%
2022/09/16	1	38.10	2	38.40	38.10	-1	2,479	-0.04%
2022/09/15	12	38.25	4	38.60	38.05	8	2,625	0.30%
2022/09/14	3	37.98	1	37.40	38.50	2	2,664	0.08%
2022/09/13	3	38.68	0	0.00	38.70	3	2,703	0.11%
2022/09/12	1	37.65	22	38.05	38.05	-21	2,781	-0.76%
2022/09/08	8	36.85	0	0.00	37.65	8	2,812	0.28%
2022/09/07	6	36.28	0	0.00	36.20	6	2,922	0.21%
2022/09/06	7	36.98	0	0.00	36.80	7	2,954	0.24%
2022/09/05	14	37.68	0	37.30	37.20	14	3,025	0.46%
2022/09/02	9	37.85	9	38.22	38.15	0	3,050	0.00%
2022/09/01	2	38.55	0	0.00	38.50	2	3,120	0.06%
2022/08/30	17	39.49	20	39.75	39.20	-3	3,370	-0.09%
2022/08/29	23	39.12	1	39.25	39.60	22	3,581	0.61%
2022/08/26	1	40.00	2	40.35	39.70	-1	3,888	-0.03%
2022/08/25	0	0.00	25	40.63	40.25	-25	4,080	-0.61%
2022/08/22	33	40.23	32	40.60	39.80	1	4,314	0.02%
2022/08/19	1	39.50	1	39.95	40.05	0	4,360	0.00%
2022/08/18	4	39.40	0	0.00	39.30	4	4,363	0.09%
2022/08/17	0	0.00	2	39.03	39.20	-2	4,391	-0.05%
2022/08/16	1.1	39.18	0	0.00	39.00	1.1	4,451	0.02%
2022/08/15	6	38.63	9	38.93	39.20	-3	4,484	-0.07%
2022/08/12	15.3	38.59	11	38.28	38.85	4.3	4,522	0.10%
2022/08/11	4.3	36.46	12	36.15	37.25	-7.7	4,525	-0.17%
2022/08/10	19	34.98	0	0.00	35.10	19	4,486	0.42%
2022/08/09	14.2	35.09	0	0.00	35.05	14.2	4,431	0.32%
2022/08/05	1	38.70	14	38.74	38.65	-13	4,418	-0.29%
2022/08/04	16	37.83	0	0.00	37.90	16	4,466	0.36%
2022/08/03	4	38.24	0	0.00	38.15	4	4,528	0.09%
2022/08/02	19	38.97	0	0.00	38.80	19	4,571	0.42%
2022/08/01	21	40.49	13	41.28	40.30	8	4,629	0.17%
2022/07/29	3	39.92	0	0.00	40.00	3	4,593	0.07%
2022/07/28	24	40.39	22	40.69	40.25	2	4,592	0.04%
2022/07/27	0	0.00	0.2	39.50	39.50	-0.2	4,595	0.00%
2022/07/26	0.1	39.00	0	0.00	38.95	0.1	4,665	0.00%
2022/07/25	12	40.87	6.1	40.43	40.25	5.9	4,721	0.13%
2022/07/22	0	0.00	1	39.30	39.25	-1	4,702	-0.02%
2022/07/21	10	39.90	0	0.00	40.70	10	4,738	0.21%
2022/07/19	0	0.00	4	40.20	39.75	-4	4,863	-0.08%
2022/07/18	1	39.75	0	0.00	39.55	1	4,899	0.02%
2022/07/15	0	38.60	0	0.00	39.65	0	4,982	0.00%
2022/07/14	2	38.80	0	0.00	39.05	2	5,126	0.04%
2022/07/13	0.1	38.96	0	0.00	38.35	0.1	5,226	0.00%
2022/07/12	7	37.96	0	0.00	37.60	7	5,264	0.13%
2022/07/11	4	39.83	0	0.00	39.75	4	5,326	0.08%
2022/07/07	11	40.44	1	40.00	40.45	10	5,572	0.18%
2022/07/05	1.2	42.05	0	0.00	42.75	1.2	5,529	0.02%
2022/07/04	2	42.65	1	43.00	42.25	1	5,579	0.02%
2022/07/01	2	42.88	4	44.28	42.45	-2	5,652	-0.04%
2022/06/30	3	46.30	0	0.00	45.90	3	5,597	0.05%
2022/06/29	3	48.42	5.5	48.68	48.45	-2.5	5,642	-0.04%
2022/06/28	3	51.90	2.5	51.68	51.00	0.5	5,664	0.01%
2022/06/27	25.2	55.98	12	52.88	52.20	13.2	5,720	0.23%
2022/06/24	8.1	58.23	7	58.52	58.00	1.1	5,551	0.02%
2022/06/23	4.4	56.84	3	56.07	55.60	1.4	5,547	0.03%
2022/06/22	7.4	56.11	7	55.60	55.90	0.4	5,487	0.01%
2022/06/21	0	0.00	0	55.60	56.30	0	5,608	0.00%
2022/06/20	5.1	55.98	4	55.60	54.30	1.1	5,776	0.02%
2022/06/17	7	57.66	8	58.23	58.40	-1	5,835	-0.02%
2022/06/16	37	58.33	58	59.66	58.00	-21	5,825	-0.36%
2022/06/15	4	57.93	14	57.71	57.40	-10	5,714	-0.17%
2022/06/14	21	58.55	9	57.92	58.80	12	5,685	0.21%
2022/06/13	1	58.80	3	58.13	58.50	-2	5,613	-0.04%
2022/06/10	13	58.58	18	58.57	59.30	-5	5,590	-0.09%
2022/06/09	31	59.11	21	58.87	58.30	10	5,519	0.18%
2022/06/08	8	60.35	12.1	60.31	60.00	-4.1	5,351	-0.08%
2022/06/07	15	59.49	24	59.64	60.00	-9	5,268	-0.17%
2022/06/06	66	60.71	45	60.81	59.50	21	5,058	0.41%
2022/06/02	12	59.55	18.2	59.58	59.00	-6.2	4,769	-0.13%
2022/06/01	5	56.62	10	57.18	56.80	-5	4,594	-0.11%
2022/05/31	10	56.39	6	56.47	56.20	4	4,549	0.09%
2022/05/30	3.2	55.24	35	54.98	55.50	-31.8	4,453	-0.71%
2022/05/27	1	52.30	4	52.23	52.20	-3	4,441	-0.07%
2022/05/26	3	51.00	1	51.10	50.30	2	4,422	0.05%
2022/05/25	5	50.14	4.2	50.74	50.60	0.8	4,405	0.02%
2022/05/24	17	51.44	4	51.90	50.80	13	4,390	0.30%
2022/05/23	8	51.08	5	51.08	50.30	3	4,351	0.07%
2022/05/20	23.2	51.10	5	51.20	49.95	18.2	4,312	0.42%
2022/05/19	1	48.78	6	47.98	49.25	-5	4,229	-0.12%
2022/05/18	9	46.91	0	0.00	47.00	9	4,188	0.21%
2022/05/17	3	46.62	0	0.00	46.95	3	4,191	0.07%
2022/05/16	2	46.63	7	46.94	46.25	-5	4,205	-0.12%
2022/05/13	4	47.01	3	46.67	46.50	1	4,216	0.02%
2022/05/12	6.1	47.37	9	48.53	46.20	-3	4,202	-0.07%
2022/05/11	14	48.10	10.2	48.43	47.45	3.8	4,173	0.09%
2022/05/10	2	50.60	46	52.12	51.00	-44	4,124	-1.07%
2022/05/09	11	55.21	20.1	53.79	52.90	-9.1	4,061	-0.22%
2022/05/06	2	58.10	2	56.90	58.60	0	3,963	0.00%
2022/05/05	10.1	58.01	14	59.28	58.90	-3.9	3,924	-0.10%
2022/05/04	1	58.60	2	56.60	56.60	-1	3,856	-0.03%
2022/05/03	41	57.62	12	56.98	57.70	29	3,810	0.76%
2022/04/29	8	55.57	8.1	55.79	55.50	-0.1	3,737	0.00%
2022/04/28	2	53.35	1	52.70	53.00	1	3,662	0.03%
2022/04/27	9	52.58	9	52.80	53.10	0	3,646	0.00%
2022/04/26	8	55.73	18	56.43	55.00	-10	3,607	-0.28%
2022/04/25	25	56.55	18	57.40	56.50	7	3,548	0.20%
2022/04/22	22	60.87	53	61.73	61.10	-31	3,440	-0.90%
2022/04/21	26	61.04	31.1	61.59	61.30	-5.1	3,382	-0.15%
2022/04/20	74.1	60.43	34.2	60.69	61.00	39.8	3,284	1.21%
2022/04/19	3	58.03	12	57.88	58.20	-9	3,104	-0.29%
2022/04/18	11	56.03	9	55.56	54.20	2	2,981	0.07%
2022/04/15	5	58.06	20	59.51	57.60	-15	2,923	-0.51%
2022/04/14	7.2	59.57	31	60.22	58.20	-23.8	2,835	-0.84%
2022/04/13	24	56.83	19	54.83	57.30	5	2,639	0.19%
2022/04/12	10	55.13	8	54.60	55.20	2	2,549	0.08%
2022/04/11	1	55.80	0	0.00	55.50	1	2,513	0.04%
2022/04/08	11	55.67	11	55.89	56.10	0	2,473	0.00%
2022/04/07	15.1	56.43	1	57.40	54.50	14.1	2,400	0.59%
2022/04/06	4	59.55	1	59.70	59.50	3	2,291	0.13%
2022/04/01	15.1	59.23	46	59.25	60.30	-30.9	2,236	-1.38%
2022/03/31	6	60.30	16	60.54	60.60	-10	2,107	-0.47%
2022/03/30	10	59.92	52.6	60.17	60.00	-42.6	1,993	-2.14%
2022/03/29	2	58.60	7.3	57.24	58.00	-5.3	1,846	-0.29%
2022/03/28	17.3	57.54	27	57.78	58.40	-9.7	1,758	-0.55%
2022/03/25	4	56.13	10.2	56.90	56.30	-6.2	1,577	-0.39%
2022/03/24	32	55.96	52	56.44	57.20	-20	1,491	-1.34%
2022/03/23	44.5	54.23	49.4	54.43	55.40	-4.9	1,326	-0.37%
2022/03/22	11.3	51.56	13	51.48	52.90	-1.7	1,116	-0.15%
2022/03/21	0	0.00	1.3	48.06	49.00	-1.3	974	-0.13%
2022/03/18	1	45.60	0	0.00	45.85	1	948	0.11%
2022/03/17	0	44.70	0	0.00	44.55	0	942	0.00%
2022/03/16	6.3	43.92	0	0.00	43.85	6.3	938	0.67%
2022/03/15	1	43.90	0	0.00	43.90	1	933	0.11%
2022/03/14	2	46.05	0	0.00	45.85	2	925	0.22%
2022/03/11	3	46.95	0	0.00	46.80	3	923	0.32%
2022/03/10	1	47.70	6	47.83	47.40	-5	924	-0.54%
2022/03/09	0	46.80	0	0.00	47.00	0	909	0.00%
2022/03/08	3	46.18	0	0.00	45.35	3	907	0.33%
2022/03/07	3	46.98	2	47.20	45.60	1	905	0.11%
2022/03/04	3	48.58	2	48.48	49.00	1	882	0.11%
2022/03/03	5	49.20	0	0.00	49.90	5	866	0.58%
2022/03/02	2	49.95	0	0.00	50.10	2	845	0.24%
2022/03/01	0	0.00	3.4	49.20	50.60	-3.4	798	-0.43%
2022/02/25	6	45.74	0.1	46.63	46.05	5.9	742	0.79%
2022/02/24	1	48.20	1	48.65	46.00	0	736	-0.01%
2022/02/23	0	0.00	12	48.41	49.10	-12	710	-1.69%
2022/02/22	0	0.00	5	45.50	45.75	-5	691	-0.72%
2022/02/18	1	45.60	0	0.00	45.80	1	735	0.14%
2022/02/17	12	46.53	3.3	46.41	46.15	8.7	757	1.15%
2022/02/16	0	0.00	2.1	46.85	47.75	-2.1	739	-0.28%
2022/02/15	0.3	46.80	9	46.70	46.50	-8.7	710	-1.22%
2022/02/14	1	44.50	0	0.00	45.50	1	669	0.15%
2022/02/11	3	45.50	30	45.37	45.35	-27	658	-4.10%
2022/02/10	1	43.90	5	44.24	43.90	-4	631	-0.63%
2022/02/09	1	42.15	0	0.00	42.60	1	596	0.17%
2022/01/26	1	40.50	1	40.80	40.75	0	593	0.00%
2022/01/25	0	0.00	10	40.90	40.50	-10	591	-1.69%
2022/01/24	4	41.23	0	0.00	41.45	4	597	0.67%
2022/01/21	1	42.30	0	0.00	42.15	1	590	0.17%
2022/01/19	21	45.04	1	44.65	44.90	20	564	3.54%
2022/01/14	0	0.00	5	41.85	42.05	-5	529	-0.94%
2022/01/12	0	0.00	1	42.80	42.80	-1	519	-0.19%
2022/01/11	0	0.00	6	43.11	42.90	-6	521	-1.15%
2022/01/07	1	43.10	1	43.65	43.10	0	517	0.00%
2022/01/06	0.1	44.20	0	0.00	44.25	0.1	506	0.02%
2022/01/05	2	43.73	0	0.00	43.75	2	498	0.40%
2022/01/04	0	0.00	0.1	43.25	43.75	-0.1	497	-0.02%
2021/12/29	0	42.50	0	0.00	42.45	0	487	0.00%
2021/12/27	0	0.00	1	42.30	42.35	-1	490	-0.20%
2021/12/24	4	43.00	0	0.00	42.50	4	495	0.81%
2021/12/22	0	0.00	3	42.43	42.45	-3	476	-0.63%
2021/12/20	1	41.50	0	0.00	41.50	1	475	0.21%
2021/12/17	2	41.45	1	41.45	41.40	1	472	0.21%
2021/12/15	1	41.40	0	0.00	41.40	1	480	0.21%
2021/12/14	1	41.10	0	0.00	41.25	1	482	0.21%
2021/12/13	5	42.17	0	0.00	42.15	5	475	1.05%
2021/12/10	1	42.00	0	0.00	42.00	1	476	0.21%
2021/12/08	0	0.00	1.1	42.81	42.95	-1.1	472	-0.22%
2021/12/07	1	41.95	0	42.10	41.80	1	469	0.21%
2021/12/06	2	42.05	0	0.00	42.25	2	463	0.43%
2021/12/03	0	0.00	2	42.75	42.65	-2	457	-0.44%
2021/12/02	0	0.00	2	43.33	42.70	-2	452	-0.44%
2021/12/01	5	44.15	2	43.63	43.60	3	446	0.67%
2021/11/30	2	42.38	2	42.57	42.90	0	418	0.00%
2021/11/29	3	41.88	0	0.00	41.80	3	409	0.73%
2021/11/26	2	42.53	2	42.80	42.55	0	404	0.00%
2021/11/25	12	44.50	3	43.37	43.20	9	397	2.26%
2021/11/24	5	43.34	0.3	42.11	43.15	4.7	360	1.32%
2021/11/23	1	43.60	0	0.00	42.55	1	358	0.28%
2021/11/22	0	0.00	0	43.40	43.50	0	356	0.00%
2021/11/19	12	43.76	17	43.17	42.75	-5	358	-1.40%
2021/11/18	10	44.51	11	44.56	44.50	-1	348	-0.29%
2021/11/17	7	45.34	4	45.24	45.80	3	333	0.90%
2021/11/16	5.3	43.39	1	43.50	43.85	4.3	302	1.44%
2021/11/15	0	0.00	2	40.40	41.40	-2	282	-0.71%
2021/11/04	1	41.55	0	0.00	41.70	1	377	0.27%
2021/10/26	0.1	40.60	1	40.75	40.60	-0.9	383	-0.23%
2021/10/13	1	39.70	0	0.00	38.85	1	490	0.20%
2021/10/05	2	38.00	0	0.00	39.20	2	556	0.36%
2021/10/01	1	40.10	0	0.00	39.65	1	551	0.18%
2021/09/29	0	0.00	3	40.65	40.30	-3	557	-0.54%
2021/09/24	0	0.00	1	41.75	41.50	-1	580	-0.17%
2021/09/22	3	40.83	0	0.00	40.70	3	581	0.52%
2021/09/15	0	0.00	1	42.30	42.65	-1	585	-0.17%
2021/09/14	1	42.20	0	0.00	42.70	1	586	0.17%
2021/09/10	1	42.90	0	0.00	43.00	1	592	0.17%
2021/09/09	0.1	42.30	0	0.00	42.60	0.1	593	0.02%
2021/09/08	3	42.13	0	0.00	42.25	3	598	0.50%
2021/09/02	0.1	43.15	0	0.00	43.35	0.1	629	0.02%
2021/08/25	0	0.00	1	43.30	43.50	-1	630	-0.16%
2021/08/24	0	0.00	5	41.93	42.45	-5	629	-0.79%
2021/08/23	1	41.40	3	41.00	41.00	-2	628	-0.32%
2021/08/20	3	39.68	0	0.00	39.55	3	628	0.48%
2021/08/19	4	40.43	2	40.00	39.90	2	623	0.32%
2021/08/18	7	40.26	0	0.00	41.55	7	612	1.14%
2021/08/17	7	41.79	1	41.25	41.15	6	602	1.00%
2021/08/13	3	43.48	1	43.50	42.65	2	587	0.34%
2021/08/11	0	0.00	3	47.90	47.60	-3	545	-0.55%
2021/08/10	1	48.50	0	0.00	48.40	1	550	0.18%
2021/08/09	0	0.00	0.4	50.60	49.90	-0.4	558	-0.07%
2021/08/06	0	0.00	1	50.50	50.60	-1	562	-0.18%
2021/08/05	1	51.40	2	50.85	50.90	-1	571	-0.17%
2021/08/04	2	51.10	0	0.00	51.20	2	598	0.33%
2021/08/03	1	50.50	0	0.00	50.40	1	634	0.16%
2021/08/02	1	50.50	1	51.30	51.50	0	634	0.00%
2021/07/30	1	51.50	1	51.50	51.40	0	643	0.00%
2021/07/29	1	52.00	0	0.00	51.90	1	652	0.15%
2021/07/28	3	51.07	1	51.50	51.50	2	666	0.30%
2021/07/27	2	53.30	0	0.00	53.10	2	679	0.29%
2021/07/26	1	55.00	0	0.00	54.70	1	684	0.15%
2021/07/23	0	0.00	2	52.99	52.80	-2	667	-0.30%
2021/07/22	0	0.00	0	52.80	52.10	0	668	0.00%
2021/07/21	1	51.50	0	0.00	50.70	1	675	0.15%
2021/07/19	5.3	53.38	0	0.00	53.80	5.3	843	0.63%
2021/07/16	6	54.10	4	54.10	53.80	2	889	0.22%
2021/07/14	0	0.00	1	51.90	52.00	-1	938	-0.11%
2021/07/13	0	0.00	8	51.63	51.20	-8	963	-0.83%
2021/07/12	6	50.52	1	52.00	50.60	5	960	0.52%
2021/07/09	0	0.00	9	49.91	51.00	-9	957	-0.94%
2021/07/08	1	50.40	0	0.00	50.00	1	978	0.10%
2021/07/07	2	50.50	0	0.00	50.20	2	999	0.20%
2021/07/06	0	0.00	7	52.00	51.20	-7	1,023	-0.68%
2021/07/05	3	51.53	0	0.00	52.30	3	1,029	0.29%
2021/07/02	2	50.20	1	50.50	50.60	1	1,035	0.10%
2021/07/01	5	50.58	0	0.00	49.60	5	1,046	0.48%
2021/06/28	0	0.00	1	50.20	50.00	-1	1,117	-0.09%
2021/06/24	0	0.00	1	50.40	50.20	-1	1,162	-0.09%
2021/06/17	0	0.00	5	50.60	50.50	-5	1,197	-0.42%
2021/06/16	1	50.00	5.4	49.80	50.00	-4.4	1,213	-0.37%
2021/06/15	0	0.00	2	49.75	49.85	-2	1,260	-0.16%
2021/06/11	1.3	47.50	0	0.00	47.25	1.3	1,273	0.10%
2021/06/09	0	0.00	1	46.65	45.95	-1	1,381	-0.07%
2021/06/08	0	0.00	0	46.50	46.00	0	1,527	0.00%
2021/06/07	0	0.00	1.2	45.45	45.20	-1.2	1,580	-0.08%
2021/06/03	0	0.00	1	47.00	46.85	-1	1,621	-0.06%
2021/06/02	0	0.00	5	47.00	46.70	-5	1,633	-0.31%
2021/06/01	0	0.00	10	46.80	47.45	-10	1,633	-0.61%
2021/05/31	0	0.00	1	46.50	47.00	-1	1,631	-0.06%
2021/05/27	0	0.00	2	44.73	44.80	-2	1,628	-0.12%
2021/05/26	1.2	43.89	0	0.00	44.50	1.2	1,632	0.07%
2021/05/25	7	44.50	3	44.40	44.45	4	1,636	0.24%
2021/05/24	6	43.37	0	0.00	43.40	6	1,641	0.37%
2021/05/21	0	0.00	1	43.40	43.30	-1	1,658	-0.06%
2021/05/20	1	42.65	0	0.00	42.15	1	1,665	0.06%
2021/05/19	1	42.35	1	42.95	43.15	0	1,668	0.00%
2021/05/18	5	43.00	4	41.44	43.15	1	1,674	0.06%
2021/05/17	4	39.55	10	39.85	39.60	-6	1,677	-0.36%
2021/05/14	5	44.50	0	0.00	43.00	5	1,663	0.30%
2021/05/13	1	43.35	0	0.00	42.75	1	1,659	0.06%
2021/05/12	8	43.21	1	41.30	42.70	7	1,658	0.42%
2021/05/11	5	45.79	7	45.71	44.70	-2	1,637	-0.12%
2021/05/10	5	50.00	0	0.00	49.60	5	1,607	0.31%
2021/05/07	0.2	50.70	0	0.00	51.30	0.2	1,609	0.01%
2021/05/06	14	50.12	3	49.50	49.95	11	1,598	0.69%
2021/05/05	7	50.99	1	51.10	49.90	6	1,591	0.38%
2021/05/04	2	51.50	1	49.80	50.80	1	1,581	0.06%
2021/05/03	5	54.76	1	54.00	53.60	4	1,569	0.25%
2021/04/29	7	56.63	0	0.00	56.50	7	1,557	0.45%
2021/04/28	0	0.00	1	57.60	57.00	-1	1,556	-0.06%
2021/04/27	4	56.58	8	57.06	57.50	-4	1,566	-0.26%
2021/04/26	7	57.40	0	0.00	57.20	7	1,557	0.45%
2021/04/23	29	60.60	27	61.86	58.20	2	1,550	0.13%
2021/04/22	2	59.00	9	60.44	58.50	-7	1,438	-0.49%
2021/04/21	8.2	59.90	9	60.48	59.30	-0.8	1,380	-0.06%
2021/04/20	0	0.00	2	59.40	58.40	-2	1,325	-0.15%
2021/04/19	2	59.00	6	57.53	58.70	-4	1,314	-0.30%
2021/04/16	2	56.15	1	56.50	56.00	1	1,290	0.08%
2021/04/14	1	55.30	8	54.26	55.60	-7	1,291	-0.54%
2021/04/13	4	55.30	4	54.68	54.80	0	1,289	0.00%
2021/04/12	4	57.20	6	56.65	56.60	-2	1,278	-0.16%
2021/04/09	1	58.40	0	0.00	58.10	1	1,271	0.08%
2021/04/08	13	59.08	1	58.70	58.80	12	1,272	0.94%
2021/04/07	1	58.80	1	58.60	59.20	0	1,266	0.00%
2021/04/06	1	57.60	1	57.41	57.60	0	1,262	0.00%
2021/04/01	4	57.73	5	57.62	57.50	-1	1,257	-0.08%
2021/03/31	28	58.66	31.1	59.55	58.00	-3.1	1,253	-0.25%
2021/03/30	1	58.70	0	0.00	58.90	1	1,202	0.08%
2021/03/29	7	59.00	3	58.97	58.90	4	1,207	0.33%
2021/03/26	0	0.00	1	56.90	57.00	-1	1,180	-0.08%
2021/03/25	1	56.30	1	57.30	56.20	0	1,188	0.00%
2021/03/24	3	57.03	0	0.00	57.60	3	1,180	0.25%
2021/03/23	3	57.83	2	58.65	57.60	1	1,182	0.08%
2021/03/22	2	57.90	15	57.94	58.30	-13	1,185	-1.10%
2021/03/18	11	58.92	1	58.00	59.30	10	1,197	0.83%
2021/03/17	5	57.66	3	57.73	58.00	2	1,167	0.17%
2021/03/16	10.9	58.72	15	59.01	57.90	-4.1	1,182	-0.35%
2021/03/15	7.1	60.57	9.3	60.62	59.50	-2.2	1,177	-0.18%
2021/03/12	24	59.73	17	59.76	59.00	7	1,105	0.63%
2021/03/11	4.4	55.79	12	56.13	56.30	-7.6	976	-0.78%
2021/03/10	13	54.30	7	54.63	54.70	6	935	0.64%
2021/03/09	11	52.40	2	52.40	52.40	9	911	0.99%
2021/03/08	6	52.75	6	53.30	53.10	0	937	0.00%
2021/03/05	2	50.90	1	51.20	51.20	1	940	0.11%
2021/03/04	0	51.20	0	0.00	51.20	0	955	0.00%
2021/03/03	1	51.00	3	51.93	51.80	-2	970	-0.21%
2021/03/02	2	52.50	1	52.10	51.00	1	1,028	0.10%
2021/02/26	3	52.10	1	52.20	52.10	2	1,051	0.19%
2021/02/25	0	52.80	2.1	53.18	53.10	-2.1	1,071	-0.20%
2021/02/24	2	53.05	3.1	52.87	53.20	-1.1	1,112	-0.10%
2021/02/23	2	54.15	4	54.10	53.90	-2	1,117	-0.18%
2021/02/22	1	53.00	0	0.00	52.90	1	1,121	0.09%
2021/02/19	2	52.35	1	52.60	52.30	1	1,118	0.09%
2021/02/18	2	51.35	0	0.00	51.80	2	1,128	0.18%
2021/02/17	4	50.00	3	50.80	51.00	1	1,147	0.09%
2021/02/05	0	0.00	0	49.05	49.30	0	1,149	0.00%
2021/02/04	1	49.75	2	49.95	49.80	-1	1,173	-0.09%
2021/02/03	2	50.20	0	0.00	49.65	2	1,191	0.17%
2021/02/02	1	48.35	2	48.35	48.90	-1	1,223	-0.08%
2021/02/01	7	46.79	1	47.40	47.25	6	1,261	0.48%
2021/01/29	3	47.62	6.2	47.55	47.15	-3.2	1,272	-0.25%
2021/01/28	0	0.00	1	48.70	48.40	-1	1,268	-0.08%
2021/01/26	0	0.00	1	50.40	48.90	-1	1,297	-0.08%
2021/01/25	1	50.30	7	50.20	50.20	-6	1,312	-0.46%
2021/01/22	1	49.50	0	0.00	49.20	1	1,326	0.08%
2021/01/21	0	0.00	18	49.36	48.90	-18	1,336	-1.35%
2021/01/20	2	49.20	24	48.88	48.65	-22	1,364	-1.61%
2021/01/18	1	49.95	4	49.00	51.40	-3	1,389	-0.22%
2021/01/15	3	51.50	6	51.33	50.70	-3	1,388	-0.22%
2021/01/14	6	53.90	1	53.80	53.80	5	1,378	0.36%
2021/01/12	3	55.10	0	0.00	54.30	3	1,654	0.18%
2021/01/08	0	0.00	4	55.10	54.30	-4	1,739	-0.23%
2021/01/07	2	53.80	3	54.50	55.20	-1	1,758	-0.06%
2021/01/06	0	0.00	8	53.95	53.80	-8	1,781	-0.45%
2021/01/05	0	0.00	1	56.20	56.20	-1	1,814	-0.06%
2021/01/04	1	56.10	7	56.24	56.80	-6	1,833	-0.33%
2020/12/31	0	0.00	4	55.40	55.30	-4	1,836	-0.22%
2020/12/30	2	55.40	0	0.00	55.30	2	1,854	0.11%
2020/12/29	6	54.70	11	54.91	54.40	-5	1,885	-0.27%
2020/12/25	3	55.10	2	55.50	54.10	1	1,910	0.05%
2020/12/23	0	0.00	4	54.80	54.80	-4	1,950	-0.21%
2020/12/22	1	52.90	19	53.60	53.00	-18	1,976	-0.91%
2020/12/21	0	0.00	5	53.20	53.00	-5	2,009	-0.25%
2020/12/17	4	54.30	0	0.00	53.70	4	2,076	0.19%
2020/12/15	2	53.50	1	53.30	54.10	1	2,184	0.05%
2020/12/14	5	53.74	4	53.75	53.50	1	2,201	0.05%
2020/12/11	6	54.15	5	54.78	53.60	1	2,258	0.04%
2020/12/10	3	55.70	1	55.80	55.30	2	2,339	0.09%
2020/12/09	1	56.70	10	56.55	56.10	-9	2,353	-0.38%
2020/12/08	0	0.00	1	57.40	57.30	-1	2,431	-0.04%
2020/12/07	1	59.20	1	58.80	58.10	0	2,551	0.00%
2020/12/03	9	59.78	9	60.21	59.30	0	2,599	0.00%
2020/12/02	7.2	60.59	6.6	61.44	59.80	0.6	2,656	0.02%
2020/12/01	9	60.57	11	60.73	60.70	-2	2,714	-0.07%
2020/11/30	4	60.53	14	60.67	60.00	-10	2,808	-0.36%
2020/11/27	0	0.00	1	60.80	60.50	-1	2,876	-0.03%
2020/11/26	1	60.60	48	61.90	60.90	-47	2,983	-1.58%
2020/11/25	1	59.90	2	60.70	60.00	-1	3,134	-0.03%
2020/11/24	12	59.63	10	60.02	59.30	2	3,220	0.06%
2020/11/23	3	59.17	28	59.83	59.00	-25	3,559	-0.70%
2020/11/20	2	58.80	1	58.60	59.00	1	3,861	0.03%
2020/11/19	5	58.62	4	58.55	58.60	1	4,037	0.02%
2020/11/18	1	57.60	2	57.95	57.60	-1	4,125	-0.02%
2020/11/17	3	57.70	13	57.77	57.70	-10	4,253	-0.24%
2020/11/16	2	57.55	1	57.10	57.50	1	4,357	0.02%
2020/11/13	3	56.07	8	56.79	56.60	-5	4,450	-0.11%
2020/11/12	8	55.81	58	56.07	55.80	-50	4,716	-1.06%
2020/11/11	6	56.78	8	56.84	57.20	-2	4,929	-0.04%
2020/11/10	7	55.50	0	0.00	55.40	7	5,216	0.13%
2020/11/09	7	57.29	15	57.31	57.60	-8	5,337	-0.15%
2020/11/06	1	54.40	1	55.00	54.40	0	5,310	0.00%
2020/11/05	7	54.10	6	54.60	54.10	1	5,318	0.02%
2020/11/04	3	54.07	1	54.22	54.10	2	5,377	0.04%
2020/11/03	1	54.40	3	54.33	54.60	-2	5,427	-0.04%
2020/11/02	8	53.54	6	53.77	52.90	2	5,440	0.04%
2020/10/30	3	53.80	2	54.80	52.90	1	5,444	0.02%
2020/10/29	3	55.30	2	55.15	55.50	1	5,449	0.02%
2020/10/28	8	55.44	6	54.78	54.60	2	5,475	0.04%
2020/10/27	9	55.81	5	56.08	56.60	4	5,588	0.07%
2020/10/26	5	56.68	2	57.20	56.50	3	5,617	0.05%
2020/10/23	1	57.90	1	58.10	58.30	0	5,594	0.00%
2020/10/22	4	58.05	2	57.55	57.80	2	5,585	0.04%
2020/10/21	13	59.43	3	59.97	59.00	10	5,564	0.18%
2020/10/20	37	61.38	17	61.32	60.80	20	5,533	0.36%
2020/10/19	13	59.26	27	59.90	62.00	-14	5,309	-0.26%
2020/10/16	24	58.27	4	57.83	56.40	20	5,241	0.38%
2020/10/14	10	59.21	4	59.05	59.50	6	5,206	0.12%
2020/10/13	11.3	58.29	3	58.40	59.10	8.3	5,187	0.16%
2020/10/12	13	56.38	4	57.75	55.90	9	5,136	0.18%
2020/10/08	9	59.30	7	59.31	58.50	2	5,107	0.04%
2020/10/07	8	59.46	15	59.11	59.50	-7	5,086	-0.14%
2020/10/06	15	59.29	7	59.24	58.80	8	5,061	0.16%
2020/10/05	3.3	58.22	2	57.70	58.60	1.3	5,033	0.02%
2020/09/30	3	57.03	1	56.70	57.70	2	5,029	0.04%
2020/09/29	8.5	57.66	4	56.68	56.40	4.5	5,029	0.09%
2020/09/28	2	59.40	3	58.53	59.20	-1	4,998	-0.02%
2020/09/25	11	59.36	9	58.73	58.00	2	4,984	0.04%
2020/09/24	5	59.82	1	58.40	58.10	4	4,952	0.08%
2020/09/23	2.5	60.64	3	60.70	60.00	-0.5	4,919	-0.01%
2020/09/22	70	61.07	60	60.70	61.60	10	4,905	0.20%
2020/09/21	12	61.13	10	61.94	60.90	2	4,844	0.04%
2020/09/18	8	64.09	2	63.85	64.10	6	4,747	0.13%
2020/09/17	5	64.64	10	65.09	64.40	-5	4,720	-0.11%
2020/09/16	24	65.23	13	65.24	64.40	11	4,692	0.23%
2020/09/15	33	68.35	19	68.69	67.10	14	4,616	0.30%
2020/09/14	13.1	67.38	71	67.77	68.70	-57.9	4,513	-1.28%
2020/09/11	28	66.70	13	67.11	66.20	15	4,457	0.34%
2020/09/10	16	66.84	24	67.57	66.90	-8	4,349	-0.18%
2020/09/09	1	64.70	0	0.00	65.00	1	4,217	0.02%
2020/09/08	5	65.34	9	64.79	65.50	-4	4,185	-0.10%
2020/09/07	14	66.29	4	66.05	64.80	10	4,147	0.24%
2020/09/04	10	66.08	15.1	66.08	66.90	-5.1	4,093	-0.12%
2020/09/03	21	66.25	10.1	66.51	65.50	10.9	4,017	0.27%
2020/09/02	19	66.80	13	67.59	67.80	6	3,910	0.15%
2020/09/01	31	68.01	14	68.24	68.10	17	3,833	0.44%
2020/08/31	27	71.41	32	71.69	69.80	-5	3,714	-0.13%
2020/08/28	29	68.70	4	68.78	68.70	25	3,505	0.71%
2020/08/27	32	69.63	64	70.13	69.70	-32	3,400	-0.94%
2020/08/26	47	67.84	45.9	68.05	66.60	1.1	3,042	0.04%
2020/08/25	6	62.80	45.2	63.67	65.50	-39.2	2,696	-1.45%
2020/08/24	12	58.53	9	57.98	59.60	3	2,505	0.12%
2020/08/21	23	60.73	14	60.69	61.00	9	2,402	0.37%
2020/08/20	17	58.75	27	58.66	57.50	-10	2,270	-0.44%
2020/08/19	26	61.48	12.3	61.14	60.70	13.8	2,152	0.64%
2020/08/18	35	63.31	56.6	62.60	63.50	-21.6	2,035	-1.06%
2020/08/17	13	60.31	33	59.58	61.00	-20	1,762	-1.13%
2020/08/14	31	56.21	31	56.26	56.00	0	1,535	0.00%
2020/08/13	93	52.27	34.5	52.22	52.90	58.5	1,232	4.75%
2020/08/12	6	47.90	8	46.56	48.15	-2	1,076	-0.19%
2020/08/11	50	47.54	3	47.07	47.20	47	1,061	4.43%
2020/08/10	1	47.90	4	46.58	47.00	-3	1,039	-0.29%
2020/08/07	83	49.01	5	48.77	49.50	78	978	7.97%
2020/08/06	6	47.24	17	47.28	47.20	-11	918	-1.20%
2020/08/05	2	46.65	6	47.05	46.50	-4	892	-0.45%
2020/08/04	20	46.69	2	46.88	46.40	18	872	2.06%
2020/08/03	4	46.40	2	46.48	46.90	2	867	0.23%
2020/07/31	15	45.81	13	46.25	46.25	2	828	0.24%
2020/07/30	3	43.08	23.1	43.30	44.20	-20.1	683	-2.94%
2020/07/29	1	40.45	0	0.00	40.20	1	643	0.16%
2020/07/28	10	40.01	2	39.80	39.90	8	651	1.23%
2020/07/27	4	42.23	1	41.00	40.85	3	647	0.46%
2020/07/24	6	42.18	11	43.39	41.95	-5	637	-0.78%
2020/07/23	21	43.33	11.2	42.64	43.00	9.9	621	1.58%
2020/07/22	0	0.00	15	41.80	41.75	-15	598	-2.50%
2020/07/21	4	41.63	13	42.60	41.60	-9	596	-1.51%
2020/07/20	11	41.80	49	41.52	41.75	-38	587	-6.47%
2020/07/17	9	39.87	3	40.45	39.70	6	569	1.05%
2020/07/15	1	39.35	2	39.30	39.15	-1	564	-0.18%
2020/07/14	1	39.50	0	0.00	39.30	1	568	0.18%
2020/07/10	11	40.39	0	0.00	39.85	11	568	1.94%
2020/07/09	3	42.92	6	43.10	42.35	-3	557	-0.54%
2020/07/08	11.9	42.05	20	43.52	43.85	-8.2	544	-1.50%
2020/07/07	1	41.00	0	0.00	40.80	1	520	0.19%
2020/07/06	0	0.00	10	41.63	41.55	-10	519	-1.93%
2020/07/02	0	0.00	3	40.55	40.90	-3	508	-0.59%
2020/07/01	3	39.90	10	40.24	39.70	-7	500	-1.40%
2020/06/29	6	39.03	8	39.68	39.20	-2	496	-0.40%
2020/06/23	3	38.67	0	0.00	38.80	3	504	0.59%
2020/06/22	6	39.08	8	39.59	39.10	-2	506	-0.40%
2020/06/19	1	38.00	0	0.00	37.95	1	500	0.20%
2020/06/18	3	38.55	1	38.40	38.45	2	504	0.40%
2020/06/12	1	37.00	1	37.60	37.60	0	538	0.00%
2020/06/11	6	38.21	5	38.20	37.70	1	548	0.18%
2020/06/10	3	39.17	3	39.75	39.30	0	569	0.00%
2020/06/03	3	41.30	1	41.25	41.60	2	602	0.33%
2020/06/02	0	0.00	2	40.65	40.65	-2	598	-0.33%
2020/06/01	0	0.00	1	40.50	40.00	-1	594	-0.17%
2020/05/28	23	40.32	4	40.64	40.05	19	597	3.18%
2020/05/27	10	39.70	0	0.00	39.80	10	616	1.62%
2020/05/26	11	39.85	0	0.00	39.70	11	624	1.76%
2020/05/25	12	39.61	0	0.00	39.80	12	621	1.93%
2020/05/22	11	41.86	0	0.00	40.15	11	620	1.77%
2020/05/21	2	41.90	1	41.30	42.00	1	613	0.16%
2020/05/20	0	0.00	2	40.60	40.50	-2	601	-0.33%
2020/05/19	0	0.00	2	39.85	39.70	-2	605	-0.33%
2020/05/18	3	39.12	2	39.90	38.90	1	604	0.17%
2020/05/15	3	39.30	1	39.80	39.80	2	605	0.33%
2020/05/14	12	40.53	1	40.75	39.40	11	603	1.82%
2020/05/13	0	0.00	3	40.67	40.60	-3	601	-0.50%
2020/05/12	10	40.45	0	0.00	40.75	10	610	1.64%
2020/05/08	1	40.50	1	40.10	40.60	0	620	0.00%
2020/05/05	0	0.00	4	38.90	37.85	-4	617	-0.65%
2020/05/04	0	0.00	1	38.25	38.25	-1	613	-0.16%
2020/04/29	0	0.00	5	36.00	35.85	-5	627	-0.80%
2020/04/28	0	0.00	3	35.05	35.15	-3	645	-0.46%
2020/04/23	0	0.00	1	34.10	34.15	-1	669	-0.15%
2020/04/22	0	0.00	1	34.00	33.60	-1	672	-0.15%
2020/04/21	1	33.65	0	0.00	34.00	1	674	0.15%
2020/04/17	3	34.50	0	0.00	34.10	3	675	0.44%
2020/04/16	10	34.25	0	0.00	34.30	10	676	1.48%
2020/04/15	0	0.00	1	33.60	34.25	-1	679	-0.15%
2020/04/06	0	0.00	7	30.20	30.35	-7	859	-0.81%
2020/03/24	0	27.05	0	0.00	27.00	0	963	0.00%
2020/03/23	0	0.00	3	25.68	26.45	-3	959	-0.31%
2020/03/20	3	25.08	3	25.43	25.75	0	962	0.00%
2020/03/19	7	23.88	4	24.65	23.85	3	959	0.31%
2020/03/18	7	27.43	8	27.90	26.50	-1	953	-0.10%
2020/03/17	2	28.00	1	28.90	27.60	1	948	0.11%
2020/03/16	9	29.69	0	0.00	29.20	9	939	0.96%
2020/03/13	9	31.95	38	31.96	32.40	-29	907	-3.20%
2020/03/12	12	36.37	2	36.25	35.50	10	891	1.12%
2020/03/11	8	39.93	0	0.00	39.10	8	879	0.91%
2020/03/10	4	37.70	0	0.00	40.25	4	880	0.45%
2020/03/09	1	40.00	0	0.00	40.00	1	881	0.11%
2020/03/05	0	0.00	1	41.55	41.70	-1	877	-0.11%
2020/03/04	1	41.00	0	0.00	41.00	1	882	0.11%
2020/03/03	0	0.00	1	41.40	41.45	-1	886	-0.11%
2020/03/02	1	40.00	0	0.00	40.60	1	882	0.11%
2020/02/25	1	42.30	0	0.00	42.50	1	849	0.12%
2020/02/21	1	43.15	0	0.00	43.15	1	848	0.12%
2020/02/20	0	0.00	2	43.50	43.50	-2	848	-0.24%
2020/02/19	3	42.80	2	42.90	42.90	1	841	0.12%
2020/02/18	0	0.00	2	42.80	42.80	-2	842	-0.24%
2020/02/14	2	42.75	2	42.85	42.80	0	848	0.00%
2020/02/13	4	43.01	4	42.80	42.45	0	853	0.00%
2020/02/12	5	43.12	2	43.38	43.40	3	860	0.35%
2020/02/07	2	41.15	0	0.00	40.60	2	860	0.23%
2020/02/05	1	41.00	1	41.55	40.65	0	857	0.00%
2020/02/03	1	38.20	1	39.10	40.30	0	868	0.00%
2020/01/31	7	42.01	10	42.50	42.30	-3	854	-0.35%
2020/01/30	5	43.86	0	0.00	43.75	5	855	0.58%
2020/01/20	1	48.80	0	0.00	48.60	1	867	0.12%
2020/01/16	1	49.50	5	49.50	49.40	-4	874	-0.46%
2020/01/15	1	49.80	0	0.00	49.75	1	884	0.11%
2020/01/14	0	0.00	3	50.47	50.30	-3	907	-0.33%
2020/01/10	1	48.90	0	0.00	49.00	1	966	0.10%
2020/01/08	1	49.40	0	0.00	49.35	1	1,007	0.10%
2020/01/07	2	50.80	5	50.18	50.00	-3	1,040	-0.29%
2020/01/06	1	51.90	0	0.00	51.80	1	1,051	0.10%
2020/01/03	2	52.15	15.3	52.79	52.40	-13.3	1,062	-1.25%
2020/01/02	20	52.71	3.2	53.20	52.50	16.8	1,078	1.56%
2019/12/31	54	53.38	27	53.51	53.00	27	1,057	2.55%
2019/12/27	1	51.90	2	52.00	51.80	-1	1,072	-0.09%
2019/12/26	6	52.58	8.2	52.52	52.30	-2.2	1,138	-0.19%
2019/12/25	11	50.75	25	51.22	52.10	-14	1,097	-1.28%
2019/12/24	0	0.00	4	49.36	49.20	-4	1,049	-0.38%
2019/12/23	3	48.83	3	48.85	48.30	0	1,048	0.00%
2019/12/20	4	49.15	2	49.25	48.90	2	1,046	0.19%
2019/12/19	0	0.00	3	49.70	49.30	-3	1,047	-0.29%
2019/12/17	5	49.50	1	49.50	49.30	4	1,046	0.38%
2019/12/16	2	49.05	1	49.30	48.90	1	1,051	0.10%
2019/12/13	6	47.68	3	48.60	48.95	3	1,054	0.28%
2019/12/11	10	48.75	55	48.83	48.60	-45	1,075	-4.18%
2019/12/10	1	48.10	1	48.50	48.35	0	1,072	0.00%
2019/12/09	0	0.00	2	48.48	48.40	-2	1,070	-0.19%
2019/12/06	4	47.80	10	47.87	47.60	-6	1,070	-0.56%
2019/12/05	5	47.16	2	47.40	47.10	3	1,064	0.28%
2019/12/04	3	46.48	12	47.03	47.10	-9	1,077	-0.84%
2019/12/03	20	45.73	0	0.00	45.75	20	1,078	1.85%
2019/12/02	2	46.50	1	46.00	45.90	1	1,084	0.09%
2019/11/29	1	47.35	1	47.50	47.30	0	1,123	0.00%
2019/11/28	0	0.00	1	47.25	47.50	-1	1,124	-0.09%
2019/11/27	7	46.95	0	0.00	47.05	7	1,133	0.62%
2019/11/26	3	46.82	0	0.00	46.90	3	1,137	0.26%
2019/11/25	0	0.00	1	47.05	46.95	-1	1,137	-0.09%
2019/11/22	8	47.04	0	0.00	46.90	8	1,138	0.70%
2019/11/21	2	46.43	0	0.00	46.90	2	1,144	0.17%
2019/11/20	3	46.80	0	0.00	46.90	3	1,148	0.26%
2019/11/18	2	46.90	0	0.00	46.95	2	1,170	0.17%
2019/11/15	1	46.95	0	0.00	46.90	1	1,172	0.09%
2019/11/14	1	46.40	1	46.90	46.70	0	1,173	0.00%
2019/11/13	2	47.25	0	0.00	46.95	2	1,174	0.17%
2019/11/12	1	46.80	1	47.30	48.00	0	1,171	0.00%
2019/11/11	4	48.13	0	0.00	47.60	4	1,174	0.34%
2019/11/08	0	0.00	1	50.00	49.75	-1	1,166	-0.09%
2019/11/07	6	49.49	0	0.00	49.40	6	1,167	0.51%
2019/11/06	14	50.81	4	50.68	50.30	10	1,157	0.86%
2019/11/05	6	50.90	1	51.30	51.30	5	1,151	0.43%
2019/11/04	0	0.00	9	51.41	50.70	-9	1,153	-0.78%
2019/11/01	6	50.72	1	50.90	51.30	5	1,155	0.43%
2019/10/31	5	50.52	0	0.00	50.10	5	1,154	0.43%
2019/10/30	3	51.43	0	0.00	51.20	3	1,141	0.26%
2019/10/29	5	52.06	1	51.50	51.60	4	1,143	0.35%
2019/10/28	2	53.10	1	53.70	52.90	1	1,133	0.09%
2019/10/25	0	0.00	1	52.40	52.00	-1	1,108	-0.09%
2019/10/24	40	52.01	0	0.00	52.40	40	1,109	3.60%
2019/10/23	4	52.55	3	52.70	52.00	1	1,107	0.09%
2019/10/21	1	53.40	14.2	53.73	53.30	-13.2	1,124	-1.17%
2019/10/18	0	0.00	2	52.45	52.00	-2	1,085	-0.18%
2019/10/16	8	52.10	42.2	53.42	52.30	-34.2	1,073	-3.18%
2019/10/15	7	52.81	6	53.03	52.60	1	1,056	0.09%
2019/10/14	7	51.03	3	51.67	51.60	4	1,020	0.39%
2019/10/09	37	51.88	6	52.07	51.80	31	997	3.11%
2019/10/08	57	51.61	59	51.69	52.10	-2	982	-0.20%
2019/10/07	1	50.40	2	51.00	50.20	-1	962	-0.10%
2019/10/04	2	50.55	1.2	50.83	50.60	0.9	998	0.09%
2019/10/03	8	51.69	3.1	52.68	50.90	4.9	988	0.49%
2019/10/02	5	51.10	11.5	50.89	51.90	-6.5	898	-0.72%
2019/10/01	0	0.00	5	48.81	48.85	-5	826	-0.61%
2019/09/27	2	48.10	0	0.00	47.70	2	827	0.24%
2019/09/26	0	0.00	7	48.60	48.50	-7	844	-0.83%
2019/09/25	9	48.73	5	48.50	48.50	4	970	0.41%
2019/09/24	17	49.07	1	49.15	49.05	16	1,005	1.59%
2019/09/20	1	49.40	0	0.00	49.35	1	1,004	0.10%
2019/09/19	10	49.71	11	49.75	49.90	-1	1,002	-0.10%
2019/09/18	3	48.83	1	49.35	48.75	2	1,000	0.20%
2019/09/16	1	49.75	4	49.28	50.00	-3	1,028	-0.29%
2019/09/12	1	48.40	1	48.90	48.40	0	1,040	0.00%
2019/09/11	0	0.00	4	48.10	48.20	-4	1,052	-0.38%
2019/09/10	3	47.93	0	0.00	47.70	3	1,052	0.28%
2019/09/09	2	48.93	0	0.00	48.80	2	1,045	0.19%
2019/09/06	2	49.50	2	49.55	49.25	0	1,044	0.00%
2019/09/05	2.5	48.94	0	0.00	48.90	2.5	1,032	0.24%
2019/09/04	1	49.00	1	49.35	49.35	0	1,030	0.00%
2019/09/03	3	49.40	6.1	49.53	49.00	-3.1	1,036	-0.30%
2019/09/02	0	0.00	1	47.80	48.25	-1	995	-0.10%
2019/08/30	3	47.32	6.3	47.75	47.30	-3.3	995	-0.33%
2019/08/29	2	47.13	3	47.60	47.00	-1	1,009	-0.10%
2019/08/28	0.1	46.85	1	46.85	46.85	-0.9	1,029	-0.09%
2019/08/26	4	46.01	1	46.10	45.75	3	1,046	0.29%
2019/08/23	4	47.55	2	47.95	47.45	2	1,058	0.19%
2019/08/22	4	47.41	4	47.41	47.45	0	1,070	0.00%
2019/08/20	1	45.40	0	0.00	45.20	1	1,076	0.09%
2019/08/19	1	45.50	1	45.20	45.55	0	1,082	0.00%
2019/08/15	4	43.88	1	44.15	44.00	3	1,097	0.27%
2019/08/14	2	44.80	2	45.33	44.70	0	1,111	0.00%
2019/08/13	5	44.87	1	45.15	44.80	4	1,113	0.36%
2019/08/12	0	0.00	3	45.85	46.10	-3	1,118	-0.27%
2019/08/08	0	0.00	3	45.22	45.05	-3	1,132	-0.26%
2019/08/07	2	44.90	6	44.68	44.65	-4	1,173	-0.34%
2019/08/06	2	44.65	1	43.85	44.50	1	1,192	0.08%
2019/08/05	2	45.58	11	45.21	45.00	-9	1,201	-0.75%
2019/08/02	3	46.18	0	0.00	46.10	3	1,211	0.25%
2019/08/01	0	0.00	1	47.40	47.35	-1	1,231	-0.08%
2019/07/31	1	48.05	6	47.58	48.20	-5	1,232	-0.41%
2019/07/30	2	47.38	0	0.00	47.00	2	1,238	0.16%
2019/07/26	0	0.00	1	49.25	49.60	-1	1,242	-0.08%
2019/07/24	2	48.63	0	0.00	48.95	2	1,246	0.16%
2019/07/23	1	52.40	2	52.25	52.10	-1	1,232	-0.08%
2019/07/19	0	0.00	1	51.30	51.00	-1	1,223	-0.08%
2019/07/18	1	51.60	1	51.30	51.00	0	1,242	0.00%
2019/07/17	4	52.63	2	53.45	52.30	2	1,246	0.16%
2019/07/16	6	52.47	1	52.30	52.30	5	1,229	0.41%
2019/07/15	0	0.00	1	52.60	52.30	-1	1,234	-0.08%
2019/07/12	1	51.80	0	0.00	51.90	1	1,246	0.08%
2019/07/11	0	0.00	6	52.50	52.00	-6	1,253	-0.48%
2019/07/10	0	0.00	1	52.40	52.60	-1	1,249	-0.08%
2019/07/09	0	0.00	1	52.60	51.70	-1	1,213	-0.08%
2019/07/08	0	0.00	1	52.20	52.30	-1	1,215	-0.08%
2019/07/05	1	52.00	2	52.00	52.00	-1	1,223	-0.08%
2019/07/04	1	51.70	0	0.00	52.30	1	1,262	0.08%
2019/07/03	2	52.25	1	53.20	52.10	1	1,287	0.08%
2019/07/02	26	54.00	27	54.58	53.70	-1	1,299	-0.08%
2019/07/01	0	0.00	3	51.47	52.00	-3	1,210	-0.25%
2019/06/28	0	0.00	3	49.40	49.60	-3	1,226	-0.24%
2019/06/27	0	0.00	1	50.00	50.00	-1	1,463	-0.07%
2019/06/26	0	0.00	2	49.53	49.70	-2	1,581	-0.13%
2019/06/25	5	49.70	6	49.61	49.50	-1	1,632	-0.06%
2019/06/24	3	50.47	0	0.00	50.70	3	1,710	0.18%
2019/06/21	16	50.36	17	50.93	50.50	-1	1,812	-0.06%
2019/06/20	23	49.35	37	49.63	50.40	-14	1,813	-0.77%
2019/06/19	5	47.70	7	48.16	48.15	-2	1,888	-0.11%
2019/06/14	0	0.00	5	47.61	47.50	-5	1,957	-0.26%
2019/06/13	3	47.70	1	48.10	47.60	2	2,010	0.10%
2019/06/12	11	48.20	0	0.00	47.65	11	2,036	0.54%
2019/06/11	1	48.15	1	47.15	48.30	0	2,153	0.00%
2019/06/10	1	46.75	1	47.00	46.70	0	2,170	0.00%
2019/06/06	6	46.49	1	46.40	46.30	5	2,180	0.23%
2019/06/05	15	47.27	16	47.63	47.15	-1	2,188	-0.05%
2019/06/04	35	46.01	29	46.75	46.70	6	2,193	0.27%
2019/06/03	1	45.80	0	0.00	45.10	1	2,332	0.04%
2019/05/30	2	46.00	2	46.75	46.80	0	2,348	0.00%
2019/05/29	1	45.90	1	46.40	46.00	0	2,372	0.00%
2019/05/28	1	45.10	0	0.00	45.45	1	2,389	0.04%
2019/05/27	2	45.10	0	0.00	44.10	2	2,443	0.08%
2019/05/23	5	46.13	1	45.80	45.60	4	2,644	0.15%
2019/05/21	1	48.10	0	0.00	48.00	1	2,911	0.03%
2019/05/20	3	47.85	3	48.15	47.35	0	3,173	0.00%
2019/05/17	4	49.49	0	0.00	49.30	4	3,321	0.12%
2019/05/16	1	50.70	1	51.40	50.70	0	3,340	0.00%
2019/05/15	1	51.60	2	51.25	51.40	-1	3,402	-0.03%
2019/05/14	2	47.53	3	47.67	50.90	-1	3,417	-0.03%
2019/05/13	3	49.10	1	49.30	49.15	2	3,426	0.06%
2019/05/10	1	51.30	1	51.90	50.60	0	3,414	0.00%
2019/05/09	8	51.56	7	52.37	50.70	1	3,411	0.03%
2019/05/08	0	0.00	1	53.40	54.00	-1	3,403	-0.03%
2019/05/07	0	0.00	2	54.25	54.30	-2	3,413	-0.06%
2019/05/06	2	53.50	0	0.00	52.90	2	3,468	0.06%
2019/05/03	0	0.00	2	54.80	54.70	-2	3,541	-0.06%
2019/05/02	3	53.53	1	54.40	53.90	2	3,535	0.06%
2019/04/30	4	52.28	3	52.63	52.40	1	3,530	0.03%
2019/04/29	2	52.75	7	52.50	52.20	-5	3,530	-0.14%
2019/04/26	2	54.35	11	54.09	53.90	-9	3,528	-0.26%
2019/04/25	2	54.50	12	54.15	54.30	-10	3,527	-0.28%
2019/04/24	3	55.87	1	55.60	55.20	2	3,532	0.06%
2019/04/23	9	56.98	0	0.00	56.60	9	3,513	0.26%
2019/04/22	1	57.60	5	57.68	57.50	-4	3,503	-0.11%
2019/04/19	1	57.20	0	0.00	57.20	1	3,508	0.03%
2019/04/18	1	58.10	0	0.00	57.90	1	3,527	0.03%
2019/04/17	1	58.80	0	0.00	58.40	1	3,562	0.03%
2019/04/16	2	58.40	0	0.00	58.50	2	3,560	0.06%
2019/04/15	0	0.00	1	59.30	59.10	-1	3,559	-0.03%
2019/04/12	3	58.47	0	0.00	58.50	3	3,568	0.08%
2019/04/11	0	0.00	1	59.40	58.50	-1	3,574	-0.03%
2019/04/10	14	58.80	2	59.00	58.80	12	3,562	0.34%
2019/04/09	5	60.94	5	60.80	60.30	0	3,519	0.00%
2019/04/08	9	62.09	8	62.51	61.70	1	3,489	0.03%
2019/04/03	3	63.17	6	62.67	62.30	-3	3,467	-0.09%
2019/04/02	7	62.04	2	62.60	62.40	5	3,439	0.15%
2019/04/01	30	63.45	28	63.23	62.40	2	3,392	0.06%
2019/03/29	1	58.60	13	60.15	61.10	-12	3,154	-0.38%
2019/03/28	21	59.49	1	60.10	58.70	20	3,055	0.65%
2019/03/27	11	61.08	9	61.01	61.20	2	3,016	0.07%
2019/03/26	13	60.05	10	60.62	60.00	3	2,935	0.10%
2019/03/25	6	59.02	3	59.43	58.80	3	2,840	0.11%
2019/03/22	10	59.73	28	59.69	59.50	-18	2,813	-0.64%
2019/03/21	2	57.70	2	58.00	57.70	0	2,705	0.00%
2019/03/20	5	58.74	1	58.90	58.80	4	2,685	0.15%
2019/03/19	10	59.33	7	59.43	59.30	3	2,687	0.11%
2019/03/18	5	60.06	4	59.70	60.00	1	2,671	0.04%
2019/03/15	8	58.73	4	59.10	58.80	4	2,659	0.15%
2019/03/14	9	59.22	16	59.53	58.90	-7	2,648	-0.26%
2019/03/13	2	57.10	0	0.00	57.60	2	2,581	0.08%
2019/03/12	9	58.42	3	58.57	58.30	6	2,575	0.23%
2019/03/11	1	57.70	1	58.10	58.00	0	2,633	0.00%
2019/03/08	2	57.45	2	57.75	57.80	0	2,694	0.00%
2019/03/07	15	60.37	19	59.82	58.40	-4	2,698	-0.15%
2019/03/06	1	58.10	2	58.45	58.40	-1	2,637	-0.04%
2019/03/05	7	58.47	1	58.50	57.90	6	2,661	0.23%
2019/03/04	9	57.96	13	57.62	58.20	-4	2,677	-0.15%
2019/02/27	3	58.97	53	58.75	59.10	-50	2,688	-1.86%
2019/02/26	11	59.84	7	59.24	59.90	4	2,680	0.15%
2019/02/25	3	59.77	10	60.32	60.90	-7	2,650	-0.26%
2019/02/22	14	58.98	2	60.45	58.60	12	2,592	0.46%
2019/02/21	14	61.51	4	61.63	61.20	10	2,523	0.40%
2019/02/20	21	60.91	13	61.45	62.50	8	2,476	0.32%
2019/02/19	48	58.28	50	58.23	59.20	-2	2,392	-0.08%
2019/02/18	22	54.00	26	54.23	56.60	-4	2,141	-0.19%
2019/02/15	4	52.25	2	51.80	51.50	2	2,041	0.10%
2019/02/14	10	53.07	14	53.63	52.80	-4	2,144	-0.19%
2019/02/13	4	50.46	6	51.25	51.20	-2	2,258	-0.09%
2019/02/12	6	49.32	6	49.92	50.20	0	2,271	0.00%
2019/02/11	0	0.00	3	48.63	48.70	-3	2,252	-0.13%
2019/01/30	3	48.57	0	0.00	48.10	3	2,252	0.13%
2019/01/29	1	48.80	5	49.21	48.95	-4	2,248	-0.18%
2019/01/28	4	48.69	0	0.00	48.90	4	2,239	0.18%
2019/01/25	5	49.30	5	50.59	49.55	0	2,244	0.00%
2019/01/24	5	49.07	4	49.53	49.50	1	2,204	0.05%
2019/01/23	2	46.53	3	46.27	46.55	-1	2,131	-0.05%
2019/01/22	1	46.05	0	0.00	45.60	1	2,129	0.05%
2019/01/18	1	45.55	1	45.30	45.80	0	2,153	0.00%
2019/01/17	1	44.70	1	45.80	45.30	0	2,172	0.00%
2019/01/15	0	0.00	1	45.70	45.55	-1	2,172	-0.05%
2019/01/14	1	45.40	1	45.40	45.00	0	2,191	0.00%
2019/01/11	0	0.00	2	45.25	45.20	-2	2,198	-0.09%
2019/01/10	1	44.70	3	44.63	44.75	-2	2,197	-0.09%
2019/01/09	6	45.12	7	45.51	44.30	-1	2,182	-0.05%
2019/01/08	1	43.60	1	43.90	43.70	0	2,155	0.00%
2019/01/07	1	43.40	0	0.00	43.30	1	2,165	0.05%
2019/01/04	0	0.00	1	43.55	43.85	-1	2,201	-0.05%
2019/01/03	0	0.00	1	42.55	42.15	-1	2,190	-0.05%
2018/12/28	1	44.05	0	0.00	44.10	1	2,249	0.04%
2018/12/27	0	0.00	5	44.30	44.20	-5	2,331	-0.21%
2018/12/26	5	44.61	17	44.71	43.80	-12	2,335	-0.51%
2018/12/25	5	44.08	3	44.07	44.35	2	2,335	0.09%
2018/12/24	1	45.35	0	0.00	45.60	1	2,332	0.04%
2018/12/22	0	0.00	2	45.55	45.80	-2	2,344	-0.09%
2018/12/21	5	44.76	5	44.90	45.90	0	2,357	0.00%
2018/12/20	1	45.10	0	0.00	44.65	1	2,343	0.04%
2018/12/19	3	46.00	1	46.20	45.70	2	2,335	0.09%
2018/12/18	2	46.38	3	46.88	45.80	-1	2,347	-0.04%
2018/12/17	1	48.45	0	0.00	47.90	1	2,357	0.04%
2018/12/14	3	47.83	2	48.13	48.00	1	2,392	0.04%
2018/12/13	1	47.60	1	48.00	48.00	0	2,403	0.00%
2018/12/12	2	47.03	3	47.00	47.70	-1	2,432	-0.04%
2018/12/11	1	45.60	22	45.55	45.75	-21	2,429	-0.86%
2018/12/10	0	0.00	2	45.05	45.10	-2	2,454	-0.08%
2018/12/07	1	48.50	0	0.00	49.10	1	2,431	0.04%
2018/12/06	3	49.17	9	51.23	48.80	-6	2,457	-0.24%
2018/12/05	0	0.00	6	51.07	51.40	-6	2,443	-0.25%
2018/12/04	12	53.78	0	0.00	51.70	12	2,484	0.48%
2018/12/03	63	52.84	15	53.13	53.50	48	2,531	1.90%
2018/11/30	1	50.80	4	50.78	50.80	-3	2,542	-0.12%
2018/11/29	11	51.25	17	51.20	50.60	-6	2,518	-0.24%
2018/11/28	1	50.70	3	51.07	50.80	-2	2,436	-0.08%
2018/11/27	2	49.10	3	50.15	50.70	-1	2,421	-0.04%
2018/11/26	1	49.65	14	49.77	50.00	-13	2,414	-0.54%
2018/11/23	2	48.48	11	48.12	47.80	-9	2,392	-0.38%
2018/11/22	25	49.19	5	49.30	47.80	20	2,400	0.83%
2018/11/21	2	48.00	6	48.92	49.70	-4	2,452	-0.16%
2018/11/20	10	49.23	27	48.37	48.30	-17	2,519	-0.67%
2018/11/19	14	51.06	3	50.90	50.80	11	2,538	0.43%
2018/11/16	7	52.66	9	52.70	51.00	-2	2,557	-0.08%
2018/11/15	5	50.31	4	50.20	50.20	1	2,472	0.04%
2018/11/14	21	51.50	2	51.65	50.40	19	2,466	0.77%
2018/11/13	7	50.42	7	50.83	51.20	0	2,473	0.00%
2018/11/12	13	52.06	5	52.68	49.20	8	2,450	0.33%
2018/11/09	3	48.67	2	49.78	50.60	1	2,373	0.04%
2018/11/08	0	0.00	5	47.47	46.05	-5	2,395	-0.21%
2018/11/07	0	0.00	5	46.43	46.60	-5	2,452	-0.20%
2018/11/06	4	45.84	6	46.98	45.35	-2	2,516	-0.08%
2018/11/05	1	46.80	5	46.89	46.95	-4	2,541	-0.16%
2018/11/02	1	46.20	2	46.38	46.00	-1	2,590	-0.04%
2018/11/01	23	45.60	18	45.34	45.00	5	2,678	0.19%
2018/10/31	3	43.22	1	43.20	43.20	2	2,781	0.07%
2018/10/30	1	41.55	0	0.00	41.40	1	2,869	0.03%
2018/10/29	0	0.00	1	42.40	42.30	-1	2,902	-0.03%
2018/10/26	3	41.90	11	42.00	41.75	-8	2,950	-0.27%
2018/10/25	4	41.46	3	41.20	40.95	1	3,083	0.03%
2018/10/23	9	46.49	8	45.56	45.20	1	3,290	0.03%
2018/10/22	1	46.35	2	47.55	48.25	-1	3,316	-0.03%
2018/10/19	0	0.00	10	46.05	46.80	-10	3,356	-0.30%
2018/10/18	3	46.30	0	0.00	46.75	3	3,389	0.09%
2018/10/16	3	45.85	74	47.11	45.90	-71	3,453	-2.06%
2018/10/15	6	47.73	1	47.30	46.90	5	3,471	0.14%
2018/10/12	0	0.00	74	45.99	47.05	-74	3,456	-2.14%
2018/10/11	4	46.00	0	0.00	46.00	4	3,427	0.12%
2018/10/09	6	50.28	9	50.27	51.10	-3	3,450	-0.09%
2018/10/08	6	52.12	6	51.88	51.90	0	3,435	0.00%
2018/10/05	27	52.34	4	52.15	51.60	23	3,429	0.67%
2018/10/04	4	57.23	2	57.80	57.00	2	3,353	0.06%
2018/10/03	10	57.13	7	57.20	57.50	3	3,351	0.09%
2018/10/02	6	58.80	9	58.81	58.80	-3	3,355	-0.09%
2018/10/01	13	58.67	11	59.14	59.40	2	3,374	0.06%
2018/09/28	1	57.60	0	0.00	57.50	1	3,407	0.03%
2018/09/27	0	0.00	1	58.30	57.90	-1	3,420	-0.03%
2018/09/26	2	57.70	0	0.00	57.90	2	3,448	0.06%
2018/09/25	10	58.04	12	57.40	57.70	-2	3,479	-0.06%
2018/09/21	6	57.02	3	57.10	57.90	3	3,481	0.09%
2018/09/20	4	55.83	20	57.46	55.80	-16	3,485	-0.46%
2018/09/19	3	57.93	4	59.13	57.60	-1	3,491	-0.03%
2018/09/18	11	59.57	9	60.31	58.70	2	3,559	0.06%
2018/09/17	2	59.00	18	58.91	59.30	-16	3,557	-0.45%
2018/09/14	1	58.30	2	58.50	59.90	-1	3,556	-0.03%
2018/09/13	16	58.29	7	57.47	57.00	9	3,538	0.25%
2018/09/12	3	58.03	11	59.02	57.50	-8	3,538	-0.23%
2018/09/11	13	59.97	3	60.13	60.10	10	3,538	0.28%
2018/09/10	14	60.46	7	59.51	59.20	7	3,523	0.20%
2018/09/07	36	65.30	33	65.72	64.00	3	3,492	0.09%
2018/09/06	2	69.15	2	70.45	68.90	0	3,435	0.00%
2018/09/05	0	0.00	2	70.10	70.00	-2	3,549	-0.06%
2018/09/04	15	70.93	15	69.53	71.00	0	3,814	0.00%
2018/09/03	20	69.39	18	69.79	68.80	2	3,867	0.05%
2018/08/30	6	70.40	13	70.95	70.40	-7	4,027	-0.17%
2018/08/29	7	71.20	7	71.41	71.20	0	4,043	0.00%
2018/08/28	15	70.95	6	70.85	70.70	9	4,029	0.22%
2018/08/27	17	70.66	23	69.72	71.10	-6	3,965	-0.15%
2018/08/24	7	67.90	12	67.49	68.30	-5	3,865	-0.13%
2018/08/23	32	66.86	7	68.06	66.30	25	3,822	0.65%
2018/08/22	7	68.74	5	69.70	68.50	2	3,795	0.05%
2018/08/21	3	69.80	7	69.89	69.80	-4	3,817	-0.10%
2018/08/20	0	0.00	51	69.18	70.00	-51	3,833	-1.33%
2018/08/17	17	70.40	112	69.81	69.00	-95	3,815	-2.49%	大賣/
2018/08/16	14	67.95	12	65.30	69.60	2	3,728	0.05%
2018/08/15	11	70.26	0	0.00	67.70	11	3,637	0.30%
2018/08/14	5	70.58	4	69.95	72.50	1	3,586	0.03%
2018/08/13	6	70.12	25	70.20	70.00	-19	3,544	-0.54%
2018/08/10	17	73.36	2	73.45	72.80	15	3,521	0.43%
2018/08/09	3	74.83	0	0.00	75.00	3	3,532	0.08%
2018/08/08	24	75.05	1	76.00	74.30	23	3,486	0.66%
2018/08/07	15	74.49	12	73.88	75.50	3	3,409	0.09%
2018/08/06	8	72.88	8	72.03	72.90	0	3,354	0.00%
2018/08/03	5	71.10	0	0.00	70.50	5	3,310	0.15%
2018/08/02	1	69.40	0	0.00	69.70	1	3,300	0.03%
2018/08/01	7	72.46	4	72.95	72.20	3	3,287	0.09%
2018/07/31	12	71.30	9	71.42	72.90	3	3,172	0.09%
2018/07/30	3	64.97	1	66.30	66.30	2	3,113	0.06%
2018/07/27	1	64.30	0	0.00	64.30	1	3,069	0.03%
2018/07/26	2	66.50	0	0.00	65.00	2	3,068	0.07%
2018/07/25	1	67.20	13	67.26	67.40	-12	3,072	-0.39%
2018/07/24	19	67.16	6	69.45	69.50	13	3,079	0.42%
2018/07/23	7	66.26	1	65.20	66.00	6	3,071	0.20%
2018/07/20	3	69.93	42	71.57	68.80	-39	3,067	-1.27%
2018/07/18	4	70.88	2	72.00	70.60	2	3,198	0.06%
2018/07/17	1	71.60	11	74.25	71.50	-10	3,218	-0.31%
2018/07/16	3	75.47	4	75.78	74.20	-1	3,226	-0.03%
2018/07/13	11	76.90	8	76.78	77.80	3	3,239	0.09%
2018/07/12	0	0.00	2	74.75	75.00	-2	3,218	-0.06%
2018/07/11	5	74.20	0	0.00	73.70	5	3,231	0.15%
2018/07/10	7	74.49	8	74.16	75.30	-1	3,248	-0.03%
2018/07/09	6	74.33	10	74.35	73.20	-4	3,294	-0.12%
2018/07/06	8	74.98	10	77.00	74.20	-2	3,320	-0.06%
2018/07/05	3	76.73	7	78.00	76.40	-4	3,287	-0.12%
2018/07/04	15	79.02	3	79.33	78.80	12	3,312	0.36%
2018/07/03	8	83.46	2	81.80	82.40	6	3,310	0.18%
2018/07/02	8	84.15	5	84.56	84.40	3	3,315	0.09%
2018/06/29	7	84.54	0	0.00	83.50	7	3,463	0.20%
2018/06/28	1	84.20	8	85.54	85.00	-7	3,455	-0.20%
2018/06/27	7	87.13	7	86.86	86.70	0	3,429	0.00%
2018/06/26	3	84.53	7	84.04	85.90	-4	3,356	-0.12%
2018/06/25	6	82.03	4	82.48	81.70	2	3,342	0.06%
2018/06/22	1	82.20	4	81.53	82.00	-3	3,398	-0.09%
2018/06/21	16	81.76	3	82.50	81.10	13	3,396	0.38%
2018/06/20	10	80.64	17	79.93	83.00	-7	3,419	-0.20%
2018/06/19	4	83.43	6	83.72	83.30	-2	3,431	-0.06%
2018/06/15	2	86.30	8	87.38	86.30	-6	3,423	-0.18%
2018/06/14	8	87.14	6	86.53	87.30	2	3,427	0.06%
2018/06/13	26	90.18	18	87.89	85.00	8	3,478	0.23%
2018/06/12	20	89.24	24	89.65	92.80	-4	3,321	-0.12%
2018/06/11	21	83.15	23	81.82	84.40	-2	3,215	-0.06%
2018/06/08	28	81.33	3	81.67	79.80	25	3,387	0.74%
2018/06/07	9	80.27	16	79.34	81.10	-7	3,341	-0.21%
2018/06/06	6	76.53	9	75.66	76.70	-3	3,243	-0.09%
2018/06/05	2	73.95	1	74.20	74.30	1	3,220	0.03%
2018/06/04	7	74.89	1	75.00	73.90	6	3,236	0.19%
2018/06/01	2	72.85	3	72.57	72.60	-1	3,236	-0.03%
2018/05/31	1	73.60	2	74.70	73.50	-1	3,254	-0.03%
2018/05/30	5	71.06	1	72.00	74.10	4	3,281	0.12%
2018/05/29	4	75.78	13	76.42	73.70	-9	3,283	-0.27%
2018/05/25	6	78.30	2	78.15	77.70	4	3,269	0.12%
2018/05/24	2	78.00	11	77.29	77.30	-9	3,264	-0.28%
2018/05/23	13	77.45	11	76.87	77.10	2	3,381	0.06%
2018/05/22	25	77.36	8	77.01	76.50	17	3,484	0.49%
2018/05/21	0	0.00	6	75.95	75.60	-6	3,500	-0.17%
2018/05/18	14	74.56	2	73.20	75.50	12	3,537	0.34%
2018/05/17	9	75.61	12	75.06	73.20	-3	3,539	-0.08%
2018/05/16	1	73.40	7	74.06	73.00	-6	3,528	-0.17%
2018/05/15	15	75.23	7	74.93	74.00	8	3,579	0.22%
2018/05/14	4	75.45	30	75.07	76.60	-26	3,632	-0.72%
2018/05/11	19	71.82	6	72.65	72.20	13	3,599	0.36%
2018/05/10	0	0.00	1	70.20	69.90	-1	3,585	-0.03%
2018/05/09	2	70.70	1	71.40	70.70	1	3,596	0.03%
2018/05/08	5	69.56	7	69.53	69.20	-2	3,613	-0.06%
2018/05/07	3	69.40	5	69.44	71.00	-2	3,628	-0.06%
2018/05/04	7	64.16	1	65.10	65.40	6	3,593	0.17%
2018/05/03	1	63.90	2	64.90	65.00	-1	3,684	-0.03%
2018/05/02	1	63.50	8	63.89	63.30	-7	3,714	-0.19%
2018/04/30	7	61.77	1	60.60	61.20	6	3,861	0.16%
2018/04/27	4	62.88	6	62.67	63.50	-2	3,934	-0.05%
2018/04/26	3	62.03	6	63.58	61.20	-3	4,041	-0.07%
2018/04/25	6	63.10	319	64.32	63.30	-313	4,182	-7.48%	大賣/鉅額交易
2018/04/24	3	68.17	346	69.35	67.30	-343	4,274	-8.03%	大賣/鉅額交易
2018/04/23	4	76.18	163	75.72	74.70	-159	4,461	-3.56%	大賣/鉅額交易
2018/04/20	4	79.78	26	80.92	78.80	-22	4,753	-0.46%
2018/04/19	15	84.43	6	84.23	82.20	9	4,844	0.19%
2018/04/18	11	83.31	5	83.08	83.70	6	4,958	0.12%
2018/04/17	1	81.40	16	82.00	81.70	-15	4,990	-0.30%
2018/04/16	6	84.03	3	85.03	83.60	3	5,033	0.06%
2018/04/13	15	84.55	8	84.29	84.60	7	5,098	0.14%
2018/04/12	6	83.33	5	85.10	82.00	1	5,107	0.02%
2018/04/11	3	82.53	6	82.57	82.60	-3	5,155	-0.06%
2018/04/10	9	82.48	3	84.33	81.00	6	5,234	0.11%
2018/04/09	8	83.98	3	83.10	84.50	5	5,411	0.09%
2018/04/03	5	81.88	2	80.40	80.80	3	5,541	0.05%
2018/04/02	4	84.70	11	83.53	84.20	-7	5,829	-0.12%
2018/03/31	2	78.20	2	77.95	78.80	0	5,916	0.00%
2018/03/30	2	76.65	3	77.30	76.60	-1	6,342	-0.02%
2018/03/29	2	76.05	4	76.73	76.10	-2	6,778	-0.03%
2018/03/28	2	76.30	3	77.03	76.30	-1	7,083	-0.01%
2018/03/27	5	77.14	3	75.37	77.70	2	7,222	0.03%
2018/03/26	0	0.00	1	73.80	73.60	-1	7,576	-0.01%
2018/03/23	3	72.40	2	72.45	72.50	1	7,875	0.01%
2018/03/22	8	78.18	3	78.80	76.40	5	7,989	0.06%
2018/03/21	4	80.10	4	80.50	80.80	0	8,031	0.00%
2018/03/20	7	79.89	14	79.69	79.20	-7	8,118	-0.09%
2018/03/19	8	83.74	9	84.39	82.10	-1	8,372	-0.01%
2018/03/16	58	83.34	3	84.07	82.00	55	8,294	0.66%
2018/03/15	10	83.50	5	84.10	83.20	5	8,294	0.06%
2018/03/14	30	82.48	26	83.93	83.10	4	8,208	0.05%
2018/03/13	20	77.90	24	78.41	77.80	-4	8,000	-0.05%
2018/03/12	4	76.88	59	77.24	77.60	-55	8,013	-0.69%
2018/03/09	57	75.14	2	76.20	74.90	55	8,052	0.68%
2018/03/08	22	74.79	103	75.13	75.50	-81	8,097	-1.00%	大賣/
2018/03/07	14	74.36	4	75.78	73.90	10	8,155	0.12%
2018/03/06	12	74.15	12	75.03	75.40	0	8,217	0.00%
2018/03/05	51	76.88	43	74.76	73.00	8	8,268	0.10%
2018/03/02	23	78.66	22	79.30	77.90	1	8,363	0.01%
2018/03/01	10	77.00	0	0.00	77.80	10	8,515	0.12%
2018/02/27	0	0.00	6	79.07	78.60	-6	8,703	-0.07%
2018/02/26	50	79.98	48	80.41	79.40	2	8,955	0.02%
2018/02/23	63	82.44	13	80.45	80.00	50	9,152	0.55%
2018/02/22	21	80.00	21	80.16	81.40	0	9,186	0.00%
2018/02/21	6	74.03	3	73.27	74.00	3	9,080	0.03%
2018/02/12	6	71.90	4	71.43	71.00	2	9,039	0.02%
2018/02/09	16	66.56	29	67.03	69.50	-13	9,005	-0.14%
2018/02/08	3	69.33	2	69.75	70.00	1	8,981	0.01%
2018/02/07	15	69.71	18	69.87	68.50	-3	8,968	-0.03%
2018/02/06	8	68.93	2	68.00	68.00	6	8,947	0.07%
2018/02/05	8	75.35	15	75.33	75.30	-7	8,939	-0.08%
2018/02/02	0	0.00	8	79.30	78.50	-8	8,943	-0.09%
2018/02/01	12	80.41	1	79.10	78.50	11	8,976	0.12%
2018/01/31	109	79.85	1	80.00	80.10	108	8,958	1.21%	大買/鉅額交易
2018/01/30	11	78.27	14	78.81	78.00	-3	8,949	-0.03%
2018/01/29	42	79.76	42	80.23	81.10	0	9,020	0.00%
2018/01/26	31	78.96	25	78.49	79.50	6	8,964	0.07%
2018/01/25	19	79.64	18	79.89	78.20	1	8,852	0.01%
2018/01/24	29	80.24	42	79.64	81.90	-13	8,789	-0.15%
2018/01/23	2	85.60	18	85.06	84.60	-16	8,582	-0.19%
2018/01/22	14	85.04	0	0.00	87.40	14	8,466	0.17%
2018/01/19	32	87.50	26	87.59	85.20	6	8,367	0.07%
2018/01/18	70	95.09	3	92.33	89.50	67	8,184	0.82%
2018/01/17	9	97.89	16	97.74	97.60	-7	8,035	-0.09%
2018/01/16	21	95.16	27	95.55	95.80	-6	7,777	-0.08%
2018/01/15	4	90.33	26	91.18	89.90	-22	7,450	-0.30%
2018/01/12	34	88.20	38	90.22	87.90	-4	7,351	-0.05%
2018/01/11	6	86.78	0	0.00	85.90	6	7,217	0.08%
2018/01/10	8	86.41	2	86.00	85.20	6	7,196	0.08%
2018/01/09	7	83.64	11	84.28	85.00	-4	7,130	-0.06%
2018/01/08	73	87.36	51	86.49	86.20	22	7,061	0.31%
2018/01/05	32	88.80	36	89.21	87.80	-4	6,990	-0.06%
2018/01/04	17	87.38	16	85.86	87.10	1	6,904	0.01%
2018/01/03	63	89.77	57	89.06	88.30	6	6,819	0.09%
2018/01/02	14	85.53	11	85.60	85.70	3	6,597	0.05%