達邁 (3645)-玉山-城中券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
44.65
漲跌
▲0.05
漲幅
+0.11%
成交量
1,018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: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-城中券商分點個股進出

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-城中券商分點個股進出
玉山-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	12	45.99	0	0.00	43.65	12	2,297	0.52%
2024/04/19	2	46.95	4	46.43	46.00	-2	2,276	-0.09%
2024/04/18	13	46.50	8	47.11	46.55	5	2,213	0.23%
2024/04/16	0	0.00	3	44.90	43.75	-3	2,190	-0.14%
2024/04/15	2	45.48	2	46.38	45.50	0	2,167	0.00%
2024/04/11	2	46.90	11	46.45	46.65	-9	2,096	-0.43%
2024/04/10	3	45.80	0	0.00	47.05	3	2,079	0.14%
2024/04/09	10	45.32	0	0.00	45.50	10	2,006	0.50%
2024/04/08	1	42.40	1	42.85	44.15	0	1,875	0.00%
2024/04/02	0	40.75	0	0.00	40.20	0	1,849	0.00%
2024/03/28	0	40.85	0	0.00	40.70	0	1,995	0.00%
2024/03/27	0	40.95	0	0.00	40.90	0	2,011	0.00%
2024/03/26	0	40.90	0	0.00	40.50	0	2,028	0.00%
2024/03/20	1	40.25	0	0.00	40.15	1	2,160	0.05%
2024/03/18	1	40.75	0	0.00	40.95	1	2,352	0.04%
2024/03/15	1	40.25	0	0.00	40.35	1	2,360	0.04%
2024/03/13	2	44.60	1	42.60	42.00	1	2,334	0.04%
2024/03/11	3	44.47	2	45.00	44.55	1	2,308	0.04%
2024/03/08	1	46.25	0	0.00	43.05	1	2,281	0.04%
2024/03/07	6	48.13	18	48.71	47.80	-12	2,173	-0.55%
2024/03/06	18	47.07	4	47.65	48.30	14	2,032	0.69%
2024/03/05	10	45.45	39	44.85	45.85	-29	1,884	-1.54%
2024/03/04	3	44.68	13	43.90	44.75	-10	1,790	-0.56%
2024/03/01	6	43.37	0	0.00	42.70	6	1,704	0.35%
2024/02/29	0	0.00	5	44.32	44.50	-5	1,694	-0.30%
2024/02/27	1	43.35	0	0.00	43.70	1	1,689	0.06%
2024/02/26	0	0.00	1	43.50	43.50	-1	1,673	-0.06%
2024/02/23	13	43.42	0	0.00	42.85	13	1,673	0.78%
2024/02/22	1	44.50	3.2	44.82	44.05	-2.2	1,674	-0.13%
2024/02/20	0	43.33	1	43.10	43.10	-1	1,716	-0.06%
2024/02/19	1	43.30	0	0.00	43.70	1	1,731	0.06%
2024/02/16	1	43.45	0	0.00	43.45	1	1,728	0.06%
2024/02/15	0	42.70	1	43.00	43.10	-1	1,714	-0.06%
2024/02/05	1	42.80	0	0.00	42.45	1	1,712	0.06%
2024/02/01	0	0.00	1	41.42	41.95	-1	1,758	-0.06%
2024/01/30	1	40.95	10	40.70	40.70	-9	1,753	-0.51%
2024/01/25	1.1	44.17	0	0.00	43.00	1.1	1,719	0.06%
2024/01/19	0	0.00	1	43.10	43.15	-1	1,643	-0.06%
2024/01/16	0.1	41.86	1	42.05	42.05	-0.9	1,593	-0.06%
2024/01/11	1	42.70	3	43.00	43.00	-2	1,567	-0.13%
2024/01/10	3	41.50	3.4	41.73	42.40	-0.4	1,531	-0.02%
2024/01/04	2.4	41.41	0	0.00	40.65	2.4	1,463	0.16%
2024/01/02	1.1	43.50	0	0.00	43.05	1.1	1,439	0.08%
2023/12/29	0	0.00	1	44.25	44.10	-1	1,429	-0.07%
2023/12/28	6	44.08	10	43.95	43.65	-4	1,420	-0.28%
2023/12/27	0	0.00	3	44.95	44.95	-3	1,398	-0.21%
2023/12/26	1	45.75	2	44.80	44.90	-1	1,365	-0.07%
2023/12/25	14	45.35	1	45.80	45.80	13	1,324	0.98%
2023/12/22	20	43.15	0	0.00	43.25	20	1,242	1.61%
2023/12/20	0	0.00	3	45.40	44.85	-3	1,199	-0.25%
2023/12/18	2	44.13	0	0.00	44.60	2	1,115	0.18%
2023/12/15	6	43.88	0	0.00	44.50	6	1,079	0.56%
2023/12/14	29	44.84	8	43.84	44.30	21	1,027	2.04%
2023/12/13	0	0.00	1	41.50	41.15	-1	822	-0.12%
2023/12/11	1	40.90	0	0.00	40.80	1	851	0.12%
2023/12/07	0	0.00	10	41.95	41.60	-10	874	-1.14%
2023/12/06	2	42.55	0	0.00	42.30	2	879	0.23%
2023/12/05	0	0.00	1	42.40	42.40	-1	853	-0.12%
2023/11/29	0	0.00	3	40.90	41.00	-3	833	-0.36%
2023/11/28	3	39.75	0	0.00	39.75	3	805	0.37%
2023/11/24	23	40.00	1	39.50	39.70	22	787	2.79%
2023/11/23	1	41.00	0	0.00	40.60	1	771	0.13%
2023/11/22	1	41.40	1	41.30	41.30	0	769	0.00%
2023/11/20	8	42.58	0	0.00	42.45	8	733	1.09%
2023/11/15	0	0.00	1	38.80	38.70	-1	555	-0.18%
2023/11/14	1	37.90	3	38.05	37.80	-2	547	-0.37%
2023/11/09	0	0.00	1	43.45	42.75	-1	495	-0.20%
2023/11/08	0	0.00	3.5	42.48	42.95	-3.5	498	-0.70%
2023/11/02	5	39.30	4	39.55	39.60	1	505	0.20%
2023/11/01	2	38.55	0	0.00	38.85	2	516	0.39%
2023/10/27	0	0.00	4	40.00	39.95	-4	549	-0.73%
2023/10/26	4	38.46	0	0.00	38.50	4	555	0.72%
2023/10/25	0	0.00	3	39.30	39.30	-3	568	-0.53%
2023/10/24	3	38.45	0	0.00	38.45	3	580	0.52%
2023/10/18	1	38.75	0	0.00	38.90	1	703	0.14%
2023/10/17	0	0.00	1	40.35	39.95	-1	729	-0.14%
2023/10/16	1	39.30	0	0.00	39.25	1	780	0.13%
2023/09/22	0	41.85	0	0.00	41.90	0	1,221	0.00%
2023/09/21	2	41.93	1	41.95	41.85	1	1,220	0.08%
2023/09/15	2	43.83	1	43.85	43.85	1	1,216	0.08%
2023/09/14	0	0.00	1	44.40	45.30	-1	1,206	-0.08%
2023/09/13	2	42.80	0	0.00	42.55	2	1,186	0.17%
2023/09/12	10	44.15	0	0.00	43.60	10	1,182	0.85%
2023/09/11	2	43.00	2	43.50	44.15	0	1,155	0.00%
2023/09/07	1	42.00	0	0.00	42.00	1	1,155	0.09%
2023/09/05	0	0.00	1	43.00	44.60	-1	1,141	-0.09%
2023/09/01	0	0.00	4	41.19	41.10	-4	1,109	-0.36%
2023/08/31	1	40.45	0	0.00	40.70	1	1,111	0.09%
2023/08/30	0	0.00	1	41.15	41.45	-1	1,127	-0.09%
2023/08/25	4	40.64	0	0.00	40.65	4	1,133	0.35%
2023/08/24	1	41.00	1	42.20	40.85	0	1,191	0.00%
2023/08/23	1	41.30	0	0.00	41.40	1	1,195	0.08%
2023/08/02	0	0.00	1	48.00	47.10	-1	1,115	-0.09%
2023/08/01	2	48.40	0	0.00	47.30	2	1,100	0.18%
2023/07/31	1	49.35	0	0.00	49.30	1	1,088	0.09%
2023/07/26	1	49.35	0	0.00	49.35	1	1,046	0.10%
2023/07/24	2	49.45	0	0.00	50.90	2	979	0.20%
2023/07/21	0	0.00	1	51.40	50.80	-1	949	-0.11%
2023/07/17	0	0.00	1	46.40	47.80	-1	785	-0.13%
2023/07/13	0	0.00	2	47.80	47.90	-2	753	-0.27%
2023/07/12	4	46.99	2	46.88	46.75	2	719	0.28%
2023/07/10	2	45.45	4	45.40	45.95	-2	593	-0.34%
2023/07/07	0	0.00	1	41.60	41.90	-1	473	-0.21%
2023/07/06	1	39.80	2	40.23	39.65	-1	423	-0.24%
2023/07/04	0	0.00	5	38.97	38.95	-5	409	-1.22%
2023/06/27	4	38.10	0	0.00	38.10	4	408	0.98%
2023/06/26	0	0.00	4	38.63	38.40	-4	406	-0.99%
2023/06/20	4	37.60	0	0.00	38.00	4	402	0.99%
2023/06/19	2	37.88	0	0.00	37.70	2	402	0.50%
2023/06/14	0	0.00	1	39.95	39.90	-1	370	-0.27%
2023/06/06	1	38.10	0	0.00	37.90	1	360	0.28%
2023/05/30	21	38.25	21	37.96	37.95	0	329	0.00%
2023/05/29	0	0.00	4	35.76	35.90	-4	272	-1.47%
2023/05/23	3	34.85	0	0.00	34.60	3	256	1.17%
2023/05/22	0	0.00	3	35.20	35.10	-3	252	-1.19%
2023/05/17	0	0.00	4	33.90	33.80	-4	253	-1.58%
2023/05/09	4	33.45	0	0.00	33.70	4	260	1.53%
2023/04/26	0	0.00	0.3	32.62	33.00	-0.3	266	-0.11%
2023/04/21	0	0.00	10	33.84	34.20	-10	259	-3.85%
2023/04/20	3	34.05	0	0.00	34.25	3	257	1.16%
2023/04/12	0	0.00	3	35.15	35.10	-3	231	-1.30%
2023/04/11	0	0.00	2	34.65	34.50	-2	229	-0.87%
2023/04/06	0	0.00	1	34.40	34.20	-1	230	-0.43%
2023/03/29	1	33.65	0.8	33.70	33.65	0.2	229	0.09%
2023/03/24	0	0.00	1	34.80	34.80	-1	229	-0.44%
2023/03/22	0	0.00	1	34.80	34.70	-1	230	-0.43%
2023/03/21	1.6	33.51	0	0.00	33.55	1.6	229	0.68%
2023/03/20	0	0.00	1	33.40	33.45	-1	236	-0.42%
2023/03/10	3.1	34.40	0	0.00	34.35	3.1	266	1.16%
2023/03/09	0	0.00	1	35.85	35.55	-1	270	-0.37%
2023/03/06	1	34.75	4	35.11	35.25	-3	269	-1.11%
2023/02/23	0	34.95	0	0.00	34.35	0	284	0.00%
2023/02/17	2.3	33.71	0	0.00	33.75	2.3	298	0.77%
2023/02/15	1	34.30	0	0.00	34.30	1	316	0.32%
2023/02/14	0	0.00	5	34.57	34.85	-5	316	-1.58%
2023/02/08	1	33.90	1	34.30	34.00	0	325	0.00%
2022/12/27	1	33.10	0	0.00	32.80	1	430	0.23%
2022/12/22	0.4	33.00	0	0.00	32.95	0.4	446	0.09%
2022/12/21	0.3	32.80	0	0.00	32.80	0.3	463	0.06%
2022/12/15	11	33.72	10	34.05	33.80	1	549	0.18%
2022/12/14	0	34.20	1	34.80	34.15	-1	552	-0.18%
2022/12/09	1	33.75	1	34.20	33.50	0	555	0.00%
2022/12/07	1	33.50	0	0.00	33.45	1	560	0.18%
2022/12/06	0	33.90	0	0.00	33.90	0	557	0.00%
2022/12/02	3	34.00	0	0.00	34.00	3	557	0.54%
2022/12/01	0	0.00	2	33.90	33.80	-2	556	-0.36%
2022/11/25	2	31.75	0	0.00	31.45	2	573	0.35%
2022/11/24	0	0.00	1	32.25	32.00	-1	581	-0.17%
2022/11/21	1	31.00	0	0.00	30.95	1	604	0.17%
2022/11/16	0.1	31.20	0	0.00	31.10	0.1	649	0.02%
2022/11/10	0	0.00	3	31.25	31.20	-3	709	-0.42%
2022/11/02	1	30.95	1	31.20	31.20	0	993	0.00%
2022/11/01	0	0.00	1.1	30.74	30.60	-1.1	1,000	-0.11%
2022/10/27	0	0.00	1	30.55	30.60	-1	1,045	-0.10%
2022/10/11	0	0.00	1	30.90	30.90	-1	1,439	-0.07%
2022/10/05	0	34.85	0	0.00	33.10	0	1,500	0.00%
2022/09/27	1	32.85	1	33.35	32.65	0	1,699	0.00%
2022/09/26	2	34.98	1	33.70	33.95	1	1,701	0.06%
2022/09/23	0.2	36.50	0	0.00	36.50	0.2	1,771	0.01%
2022/09/22	1	37.10	0	0.00	37.25	1	1,853	0.05%
2022/09/21	1	36.85	0	0.00	36.85	1	1,946	0.05%
2022/09/12	1	37.55	0.1	38.30	38.05	0.9	2,781	0.03%
2022/09/08	1	36.80	0	0.00	37.65	1	2,812	0.04%
2022/09/05	0	0.00	0	37.33	37.20	0	3,025	0.00%
2022/09/02	1	38.05	0	0.00	38.15	1	3,050	0.03%
2022/09/01	0	0.00	0	38.80	38.50	0	3,120	0.00%
2022/08/25	3	40.60	4	40.34	40.25	-1	4,080	-0.02%
2022/08/24	1	40.10	0	0.00	40.35	1	4,120	0.02%
2022/08/23	0	0.00	1	39.60	39.85	-1	4,225	-0.02%
2022/08/22	5	40.60	5.3	40.21	39.80	-0.3	4,314	-0.01%
2022/08/19	0	0.00	1.2	39.79	40.05	-1.2	4,360	-0.03%
2022/08/18	0	0.00	10	39.45	39.30	-10	4,363	-0.23%
2022/08/17	1	39.00	0	0.00	39.20	1	4,391	0.02%
2022/08/16	7	39.21	6.2	39.18	39.00	0.8	4,451	0.02%
2022/08/15	0	0.00	1	38.85	39.20	-1	4,484	-0.02%
2022/08/12	3	37.60	14.4	38.76	38.85	-11.4	4,522	-0.25%
2022/08/11	6	35.63	17.1	37.19	37.25	-11.1	4,525	-0.25%
2022/08/10	1	35.20	0	0.00	35.10	1	4,486	0.02%
2022/08/09	31	35.05	0	0.00	35.05	31	4,431	0.70%
2022/08/08	0.1	38.80	0	0.00	38.90	0.1	4,402	0.00%
2022/08/05	11	38.71	0	0.00	38.65	11	4,418	0.25%
2022/08/03	0.2	38.45	2	38.35	38.15	-1.9	4,528	-0.04%
2022/08/02	1.2	38.76	0	0.00	38.80	1.2	4,571	0.03%
2022/08/01	2	40.05	1	41.55	40.30	1	4,629	0.02%
2022/07/29	1	40.15	1.2	39.84	40.00	-0.2	4,593	0.00%
2022/07/28	1.2	40.54	0.3	40.40	40.25	0.9	4,592	0.02%
2022/07/26	0.2	39.43	1	39.15	38.95	-0.9	4,665	-0.02%
2022/07/25	1	40.40	0.4	41.10	40.25	0.6	4,721	0.01%
2022/07/22	0.3	39.73	0	0.00	39.25	0.3	4,702	0.01%
2022/07/21	0	0.00	0.5	40.42	40.70	-0.5	4,738	-0.01%
2022/07/19	0.2	40.45	0	0.00	39.75	0.2	4,863	0.00%
2022/07/18	5.2	39.99	5	39.65	39.55	0.2	4,899	0.00%
2022/07/15	0.2	39.40	0.1	39.20	39.65	0.1	4,982	0.00%
2022/07/14	0.3	38.80	0	0.00	39.05	0.3	5,126	0.00%
2022/07/13	2	38.85	2	38.60	38.35	0	5,226	0.00%
2022/07/12	0.2	38.10	0	0.00	37.60	0.2	5,264	0.00%
2022/07/11	0.2	39.85	10	39.64	39.75	-9.8	5,326	-0.18%
2022/07/08	3	40.75	3	40.65	40.50	0	5,515	0.00%
2022/07/07	9.1	40.00	9	39.49	40.45	0.1	5,572	0.00%
2022/07/05	3	43.25	2	42.70	42.75	1	5,529	0.02%
2022/07/01	0.2	45.08	1	42.95	42.45	-0.8	5,652	-0.01%
2022/06/30	2.2	48.22	12	45.73	45.90	-9.9	5,597	-0.18%
2022/06/29	6	49.39	1	48.75	48.45	5	5,642	0.09%
2022/06/28	3	51.10	3	50.70	51.00	0	5,664	0.00%
2022/06/27	10	53.34	6	56.75	52.20	4	5,720	0.07%
2022/06/24	16	58.93	17	59.44	58.00	-1	5,551	-0.02%
2022/06/23	13	56.25	10	56.00	55.60	3	5,547	0.05%
2022/06/22	3	56.60	3	55.80	55.90	0	5,487	0.00%
2022/06/21	4	54.55	4	55.95	56.30	0	5,608	0.00%
2022/06/20	2	56.65	1	56.90	54.30	1	5,776	0.02%
2022/06/17	0	0.00	1	57.50	58.40	-1	5,835	-0.02%
2022/06/16	1.3	59.83	1	59.90	58.00	0.3	5,825	0.01%
2022/06/14	0	0.00	5	58.20	58.80	-5	5,685	-0.09%
2022/06/13	3	58.50	3	58.60	58.50	0	5,613	0.00%
2022/06/10	2	58.65	2	57.95	59.30	0	5,590	0.00%
2022/06/09	28	58.93	38	58.76	58.30	-10	5,519	-0.18%
2022/06/08	1	60.20	0	0.00	60.00	1	5,351	0.02%
2022/06/07	52	59.31	33	59.04	60.00	19	5,268	0.36%
2022/06/06	22	60.50	23	60.89	59.50	-1	5,058	-0.02%
2022/06/02	6	59.67	7	59.91	59.00	-1	4,769	-0.02%
2022/05/31	2	56.10	2	57.00	56.20	0	4,549	0.00%
2022/05/30	2	53.65	1	53.10	55.50	1	4,453	0.02%
2022/05/27	1	52.50	2	52.30	52.20	-1	4,441	-0.02%
2022/05/26	1	50.70	0	0.00	50.30	1	4,422	0.02%
2022/05/25	3	50.73	16	50.01	50.60	-13	4,405	-0.30%
2022/05/24	0	0.00	6	51.85	50.80	-6	4,390	-0.14%
2022/05/23	1	51.00	0	0.00	50.30	1	4,351	0.02%
2022/05/19	20	48.58	0	0.00	49.25	20	4,229	0.47%
2022/05/17	0	0.00	1	47.00	46.95	-1	4,191	-0.02%
2022/05/16	1	46.50	3	47.10	46.25	-2	4,205	-0.05%
2022/05/12	3	48.00	3	46.70	46.20	0	4,202	0.00%
2022/05/11	24	48.18	2	47.40	47.45	22	4,173	0.53%
2022/05/10	5	50.50	0	0.00	51.00	5	4,124	0.12%
2022/05/09	2	53.20	1	54.10	52.90	1	4,061	0.02%
2022/05/05	5	58.10	6	59.35	58.90	-1	3,924	-0.03%
2022/05/04	5	57.40	0	0.00	56.60	5	3,856	0.13%
2022/05/03	0	0.00	5	57.40	57.70	-5	3,810	-0.13%
2022/04/29	0	0.00	1	57.50	55.50	-1	3,737	-0.03%
2022/04/27	0	0.00	11	53.42	53.10	-11	3,646	-0.30%
2022/04/25	14	57.50	7	56.79	56.50	7	3,548	0.20%
2022/04/22	5	60.10	5	60.60	61.10	0	3,440	0.00%
2022/04/21	18	61.47	14	61.71	61.30	4	3,382	0.12%
2022/04/20	23	60.33	27	60.88	61.00	-4	3,284	-0.12%
2022/04/19	16	57.14	19	57.99	58.20	-3	3,104	-0.10%
2022/04/18	10	56.40	11	54.25	54.20	-1	2,981	-0.03%
2022/04/15	5	58.10	2	59.45	57.60	3	2,923	0.10%
2022/04/14	14	59.76	25	59.06	58.20	-11	2,835	-0.39%
2022/04/13	13	56.24	10	56.45	57.30	3	2,639	0.11%
2022/04/12	8	55.45	0	0.00	55.20	8	2,549	0.31%
2022/04/11	37	55.64	38	55.47	55.50	-1	2,513	-0.04%
2022/04/08	31	56.17	20	56.05	56.10	11	2,473	0.44%
2022/04/07	28	56.17	25	58.48	54.50	3	2,400	0.12%
2022/04/06	21	59.48	20	59.80	59.50	1	2,291	0.04%
2022/04/01	41	60.28	59	59.35	60.30	-18	2,236	-0.80%
2022/03/31	56	60.45	60	60.15	60.60	-4	2,107	-0.19%
2022/03/30	41	59.74	41	59.54	60.00	0	1,993	0.00%
2022/03/29	19	58.22	23	58.05	58.00	-4	1,846	-0.22%
2022/03/28	41	58.39	43	57.74	58.40	-2	1,758	-0.11%
2022/03/25	39	56.38	31	56.70	56.30	8	1,577	0.51%
2022/03/24	29	56.76	33	56.54	57.20	-4	1,491	-0.27%
2022/03/23	49	55.35	53	54.34	55.40	-4	1,326	-0.30%
2022/03/22	18	50.53	25	51.42	52.90	-7	1,116	-0.63%
2022/03/21	5	48.03	2	47.25	49.00	3	974	0.31%
2022/03/18	0	0.00	20	44.35	45.85	-20	948	-2.11%
2022/03/15	5	44.50	2	44.40	43.90	3	933	0.32%
2022/03/11	0	0.00	1	47.00	46.80	-1	923	-0.11%
2022/03/08	14	47.18	0	0.00	45.35	14	907	1.54%
2022/03/07	0	0.00	1	47.00	45.60	-1	905	-0.11%
2022/03/04	0	52.80	12	48.78	49.00	-12	882	-1.36%
2022/03/02	8	50.38	0	0.00	50.10	8	845	0.95%
2022/03/01	1	47.00	1	50.60	50.60	0	798	0.00%
2022/02/25	10	46.70	0	0.00	46.05	10	742	1.35%
2022/02/24	1	47.95	10	48.41	46.00	-9	736	-1.22%
2022/02/23	10	46.70	2	48.75	49.10	8	710	1.13%
2022/02/22	1	46.65	1	45.75	45.75	0	691	0.00%
2022/02/21	0	0.00	1	45.10	46.35	-1	703	-0.14%
2022/02/17	0	0.00	12	46.09	46.15	-12	757	-1.58%
2022/02/16	2	47.55	0	0.00	47.75	2	739	0.27%
2022/02/15	4	46.56	0	0.00	46.50	4	710	0.56%
2022/02/14	0	0.00	13	44.30	45.50	-13	669	-1.94%
2022/02/11	10	44.80	2	45.35	45.35	8	658	1.22%
2022/02/10	10	43.81	14	44.30	43.90	-4	631	-0.63%
2022/02/09	0	0.00	2	42.70	42.60	-2	596	-0.34%
2022/01/26	2	40.70	0	0.00	40.75	2	593	0.34%
2022/01/24	0	0.00	2	41.25	41.45	-2	597	-0.33%
2022/01/21	6	42.43	0	0.00	42.15	6	590	1.02%
2022/01/20	0	0.00	4	45.11	43.90	-4	581	-0.69%
2022/01/19	2	44.75	11	44.87	44.90	-9	564	-1.59%
2022/01/17	0	0.00	3	42.15	42.40	-3	530	-0.57%
2022/01/14	1	42.80	0	0.00	42.05	1	529	0.19%
2022/01/07	4	44.10	0	0.00	43.10	4	517	0.77%
2022/01/06	1	44.10	1	43.80	44.25	0	506	0.00%
2022/01/05	0	0.00	3	43.58	43.75	-3	498	-0.60%
2022/01/04	1	43.15	0	0.00	43.75	1	497	0.20%
2022/01/03	5	43.22	0	0.00	43.40	5	494	1.01%
2021/12/30	4	42.75	1	43.25	43.25	3	492	0.61%
2021/12/29	0	0.00	1	42.45	42.45	-1	487	-0.21%
2021/12/17	0	0.00	12	41.50	41.40	-12	472	-2.54%
2021/12/09	0	0.00	0	42.30	42.40	0	475	0.00%
2021/12/08	0	0.00	0	42.25	42.95	0	472	0.00%
2021/12/01	2	43.73	1	44.85	43.60	1	446	0.22%
2021/11/30	3	42.48	3	42.72	42.90	0	418	0.00%
2021/11/26	0	0.00	1	42.40	42.55	-1	404	-0.25%
2021/11/25	1	43.75	0	0.00	43.20	1	397	0.25%
2021/11/19	16	43.48	0	42.90	42.75	16	358	4.47%
2021/11/18	5	44.55	0	0.00	44.50	5	348	1.43%
2021/11/17	34	44.70	12.1	45.08	45.80	21.9	333	6.57%
2021/11/16	0	0.00	1	42.70	43.85	-1	302	-0.33%
2021/11/10	0	0.00	0.1	40.95	41.10	-0.1	315	-0.02%
2021/10/07	0	0.00	0	40.15	40.10	0	537	0.00%
2021/09/30	0	0.00	0	40.60	41.00	0	549	0.00%
2021/09/14	1	42.65	0	0.00	42.70	1	586	0.17%
2021/09/10	0	0.00	1	43.30	43.00	-1	592	-0.17%
2021/09/08	1	42.00	0	0.00	42.25	1	598	0.17%
2021/09/07	1	42.05	0	0.00	42.40	1	605	0.17%
2021/09/03	0	0.00	0.1	44.30	44.20	-0.1	623	-0.02%
2021/08/31	0	0.00	1	43.90	44.05	-1	627	-0.16%
2021/08/25	0	0.00	0.1	43.50	43.50	-0.1	630	-0.01%
2021/08/24	0	0.00	1.7	42.44	42.45	-1.7	629	-0.28%
2021/08/17	1.4	41.42	0	0.00	41.15	1.4	602	0.23%
2021/08/13	5	43.30	45	44.66	42.65	-40	587	-6.81%
2021/08/12	6	45.41	0	0.00	45.50	6	565	1.06%
2021/08/10	2	48.60	0	0.00	48.40	2	550	0.36%
2021/08/09	0	0.00	0.1	50.20	49.90	-0.1	558	-0.02%
2021/08/06	1	50.70	0	0.00	50.60	1	562	0.18%
2021/08/05	0.3	50.60	0	0.00	50.90	0.3	571	0.05%
2021/08/04	0	0.00	1	51.00	51.20	-1	598	-0.17%
2021/08/03	1.2	50.50	0	0.00	50.40	1.2	634	0.19%
2021/07/27	10	54.37	0	0.00	53.10	10	679	1.47%
2021/07/20	10	52.30	0	0.00	51.50	10	696	1.44%
2021/07/19	25	54.00	3	54.00	53.80	22	843	2.61%
2021/07/16	2	53.95	11	52.69	53.80	-9	889	-1.01%
2021/07/13	0	0.00	2	51.50	51.20	-2	963	-0.21%
2021/07/08	3	50.00	0	0.00	50.00	3	978	0.31%
2021/07/07	1	51.00	0	0.00	50.20	1	999	0.10%
2021/07/05	0	0.00	3	51.83	52.30	-3	1,029	-0.29%
2021/07/01	2	50.40	14	50.28	49.60	-12	1,046	-1.15%
2021/06/16	10	50.00	10	49.70	50.00	0	1,213	0.00%
2021/06/11	2	47.30	0	0.00	47.25	2	1,273	0.16%
2021/06/10	10	47.84	2.8	47.74	48.30	7.2	1,304	0.55%
2021/06/07	1	45.55	0	0.00	45.20	1	1,580	0.06%
2021/06/04	1	46.30	1	46.50	46.30	0	1,615	0.00%
2021/05/31	0	0.00	3	46.85	47.00	-3	1,631	-0.18%
2021/05/28	0	0.00	0.2	46.00	45.40	-0.2	1,627	-0.01%
2021/05/24	1	43.35	0	0.00	43.40	1	1,641	0.06%
2021/05/14	1	42.50	0	0.00	43.00	1	1,663	0.06%
2021/05/13	0	0.00	21	41.86	42.75	-21	1,659	-1.27%
2021/05/11	4	45.76	4	48.65	44.70	-0.1	1,637	0.00%
2021/05/07	1	50.40	1	51.10	51.30	0	1,609	0.00%
2021/05/06	1	50.00	0	0.00	49.95	1	1,598	0.06%
2021/05/03	1	55.40	1	55.10	53.60	0	1,569	0.00%
2021/04/29	1	56.50	0	0.00	56.50	1	1,557	0.06%
2021/04/28	0	0.00	1	57.10	57.00	-1	1,556	-0.06%
2021/04/27	4	56.95	5	57.16	57.50	-1	1,566	-0.06%
2021/04/23	9	59.89	11	61.51	58.20	-2	1,550	-0.13%
2021/04/22	5	59.58	3	60.37	58.50	2	1,438	0.14%
2021/04/21	7	60.06	5	60.50	59.30	2	1,380	0.14%
2021/04/20	2	59.50	0	0.00	58.40	2	1,325	0.15%
2021/04/19	5	58.00	8	58.11	58.70	-3	1,314	-0.23%
2021/04/16	6	56.42	1	57.00	56.00	5	1,290	0.39%
2021/04/15	5	55.90	0	0.00	56.30	5	1,292	0.39%
2021/04/14	23	54.69	0	0.00	55.60	23	1,291	1.78%
2021/04/13	14	54.80	0	0.00	54.80	14	1,289	1.09%
2021/04/12	2	57.25	0	0.00	56.60	2	1,278	0.16%
2021/04/09	1	58.10	0	0.00	58.10	1	1,271	0.08%
2021/04/08	6	58.97	3	59.20	58.80	3	1,272	0.24%
2021/04/01	6	57.90	0	0.00	57.50	6	1,257	0.48%
2021/03/31	3	59.33	3	60.57	58.00	0	1,253	0.00%
2021/03/29	2	58.80	1	58.90	58.90	1	1,207	0.08%
2021/03/26	1	56.90	0	0.00	57.00	1	1,180	0.08%
2021/03/25	0	0.00	1	56.80	56.20	-1	1,188	-0.08%
2021/03/24	5	57.40	0	0.00	57.60	5	1,180	0.42%
2021/03/18	13	58.23	3	59.03	59.30	10	1,197	0.83%
2021/03/17	13	57.44	1	57.70	58.00	12	1,167	1.03%
2021/03/16	1	58.00	2	58.15	57.90	-1	1,182	-0.08%
2021/03/15	1	60.40	17	60.21	59.50	-16	1,177	-1.36%
2021/03/12	4	59.90	7	59.84	59.00	-3	1,105	-0.27%
2021/03/11	1	57.00	3.1	56.52	56.30	-2.1	976	-0.21%
2021/03/10	0	0.00	1	55.00	54.70	-1	935	-0.11%
2021/03/09	11	51.93	0.3	52.41	52.40	10.7	911	1.17%
2021/03/08	0	53.70	0.1	53.20	53.10	-0.1	937	-0.01%
2021/03/02	1	52.30	0	0.00	51.00	1	1,028	0.10%
2021/02/26	1	52.40	0	0.00	52.10	1	1,051	0.10%
2021/02/25	0	0.00	1	53.10	53.10	-1	1,071	-0.09%
2021/02/23	0	0.00	3	53.87	53.90	-3	1,117	-0.27%
2021/02/22	0	0.00	0.1	52.05	52.90	-0.1	1,121	-0.01%
2021/02/19	0	0.00	1	52.30	52.30	-1	1,118	-0.09%
2021/02/18	1	51.50	0	0.00	51.80	1	1,128	0.09%
2021/02/05	1	49.65	0	0.00	49.30	1	1,149	0.09%
2021/02/04	2	49.50	0	0.00	49.80	2	1,173	0.17%
2021/02/02	0	0.00	2	48.75	48.90	-2	1,223	-0.16%
2021/02/01	0	0.00	13	46.62	47.25	-13	1,261	-1.03%
2021/01/29	2	47.35	0	0.00	47.15	2	1,272	0.16%
2021/01/28	0	0.00	1	48.60	48.40	-1	1,268	-0.08%
2021/01/27	1	49.00	1	49.90	49.05	0	1,279	0.00%
2021/01/26	0.2	49.30	0	0.00	48.90	0.2	1,297	0.02%
2021/01/25	0	0.00	1	49.75	50.20	-1	1,312	-0.08%
2021/01/21	0	0.00	1	49.35	48.90	-1	1,336	-0.07%
2021/01/20	2	48.75	0	0.00	48.65	2	1,364	0.15%
2021/01/19	1	50.70	1	51.70	50.50	0	1,371	0.00%
2021/01/18	0	0.00	17	49.12	51.40	-17	1,389	-1.22%
2021/01/15	3	51.20	1	50.70	50.70	2	1,388	0.14%
2021/01/14	0	0.00	31	53.99	53.80	-31	1,378	-2.25%
2021/01/13	1	54.30	10	55.00	54.30	-9	1,415	-0.64%
2021/01/11	0	0.00	1	56.00	55.80	-1	1,715	-0.06%
2021/01/08	1	54.30	0	0.00	54.30	1	1,739	0.06%
2021/01/07	0	0.00	1	55.20	55.20	-1	1,758	-0.06%
2021/01/06	2	53.85	10	55.50	53.80	-8	1,781	-0.45%
2021/01/05	0	0.00	1	56.80	56.20	-1	1,814	-0.06%
2020/12/31	0	0.00	1	55.90	55.30	-1	1,836	-0.05%
2020/12/30	0	0.00	1	55.30	55.30	-1	1,854	-0.05%
2020/12/29	0	0.00	2	54.85	54.40	-2	1,885	-0.11%
2020/12/28	1	53.90	0	0.00	54.00	1	1,889	0.05%
2020/12/24	12	55.22	0	0.00	54.80	12	1,936	0.62%
2020/12/23	0	0.00	4	54.63	54.80	-4	1,950	-0.21%
2020/12/22	2	53.45	1	54.00	53.00	1	1,976	0.05%
2020/12/21	1	53.00	0	0.00	53.00	1	2,009	0.05%
2020/12/16	2	54.05	0	0.00	54.40	2	2,173	0.09%
2020/12/15	0	0.00	1	54.10	54.10	-1	2,184	-0.05%
2020/12/14	1	53.40	0	0.00	53.50	1	2,201	0.05%
2020/12/11	2	53.50	0	0.00	53.60	2	2,258	0.09%
2020/12/10	1	55.00	1	57.00	55.30	0	2,339	0.00%
2020/12/09	2	56.00	2.1	56.00	56.10	-0.1	2,353	0.00%
2020/12/08	1	57.40	1	57.50	57.30	0	2,431	0.00%
2020/12/03	0	0.00	1	60.60	59.30	-1	2,599	-0.04%
2020/12/01	0	0.00	6	60.47	60.70	-6	2,714	-0.22%
2020/11/27	0	0.00	3	60.33	60.50	-3	2,876	-0.10%
2020/11/26	1	60.50	1	60.20	60.90	0	2,983	0.00%
2020/11/25	0	0.00	5	60.00	60.00	-5	3,134	-0.16%
2020/11/24	0	0.00	5	60.00	59.30	-5	3,220	-0.16%
2020/11/23	0	0.00	17.2	59.58	59.00	-17.2	3,559	-0.48%
2020/11/20	1	58.70	0	0.00	59.00	1	3,861	0.03%
2020/11/17	1	57.60	16	57.99	57.70	-15	4,253	-0.35%
2020/11/16	1	57.00	1	58.20	57.50	0	4,357	0.00%
2020/11/13	1	57.00	10	55.80	56.60	-9	4,450	-0.20%
2020/11/12	0	0.00	10	55.60	55.80	-10	4,716	-0.21%
2020/11/11	0	0.00	1	57.20	57.20	-1	4,929	-0.02%
2020/11/09	4	57.20	3	56.67	57.60	1	5,337	0.02%
2020/11/06	0	0.00	1	55.10	54.40	-1	5,310	-0.02%
2020/11/05	1	54.30	1	54.70	54.10	0	5,318	0.00%
2020/11/03	1	54.20	5	54.60	54.60	-4	5,427	-0.07%
2020/11/02	0	0.00	1	53.90	52.90	-1	5,440	-0.02%
2020/10/30	2	52.90	0	0.00	52.90	2	5,444	0.04%
2020/10/28	5	54.72	0	0.00	54.60	5	5,475	0.09%
2020/10/27	5	55.70	17	55.80	56.60	-12	5,588	-0.21%
2020/10/23	0	0.00	2	58.00	58.30	-2	5,594	-0.04%
2020/10/21	9	59.96	11	60.12	59.00	-2	5,564	-0.04%
2020/10/20	24	61.11	13	60.85	60.80	11	5,533	0.20%
2020/10/19	0	0.00	8	60.46	62.00	-8	5,309	-0.15%
2020/10/15	4	58.30	2	58.35	58.90	2	5,214	0.04%
2020/10/14	2	59.10	3	59.50	59.50	-1	5,206	-0.02%
2020/10/13	1	57.80	5	58.78	59.10	-4	5,187	-0.08%
2020/10/12	3	56.30	10	56.10	55.90	-7	5,136	-0.14%
2020/10/08	11	58.71	1	58.60	58.50	10	5,107	0.20%
2020/10/07	1	59.70	0	0.00	59.50	1	5,086	0.02%
2020/10/06	3	59.53	0	0.00	58.80	3	5,061	0.06%
2020/09/30	0	0.00	3	56.27	57.70	-3	5,029	-0.06%
2020/09/29	1	56.40	0	0.00	56.40	1	5,029	0.02%
2020/09/25	2	59.25	2	59.70	58.00	0	4,984	0.00%
2020/09/24	0	0.00	1	59.50	58.10	-1	4,952	-0.02%
2020/09/23	2	60.15	1	60.20	60.00	1	4,919	0.02%
2020/09/22	2	61.60	2	60.95	61.60	0	4,905	0.00%
2020/09/21	4	60.63	3	62.13	60.90	1	4,844	0.02%
2020/09/18	0	0.00	5	63.82	64.10	-5	4,747	-0.11%
2020/09/17	12	64.97	1	64.50	64.40	11	4,720	0.23%
2020/09/16	6	65.67	19	65.47	64.40	-13	4,692	-0.28%
2020/09/15	9	69.14	4	69.48	67.10	5	4,616	0.11%
2020/09/14	3	66.97	0	0.00	68.70	3	4,513	0.07%
2020/09/11	16	67.38	4	66.95	66.20	12	4,457	0.27%
2020/09/10	6	67.28	14	66.08	66.90	-8	4,349	-0.18%
2020/09/08	10	65.05	2	64.65	65.50	8	4,185	0.19%
2020/09/07	39	66.73	6	66.13	64.80	33	4,147	0.80%
2020/09/04	4	65.65	6	66.30	66.90	-2	4,093	-0.05%
2020/09/03	10	67.50	7	66.37	65.50	3	4,017	0.07%
2020/09/02	17	66.48	16.1	67.07	67.80	1	3,910	0.02%
2020/09/01	32	68.86	138	67.96	68.10	-106	3,833	-2.77%	大賣/鉅額交易
2020/08/31	138	71.76	12	72.13	69.80	126	3,714	3.39%	大買/鉅額交易
2020/08/28	18	68.62	24	68.55	68.70	-6	3,505	-0.17%
2020/08/27	20	69.81	51	70.23	69.70	-31	3,400	-0.91%
2020/08/26	35.1	68.07	33	68.52	66.60	2.1	3,042	0.07%
2020/08/25	44	61.89	45	61.99	65.50	-1	2,696	-0.04%
2020/08/24	24	58.03	32	58.18	59.60	-8	2,505	-0.32%
2020/08/21	15	60.51	6	60.03	61.00	9	2,402	0.37%
2020/08/20	19	58.85	12	58.04	57.50	7	2,270	0.31%
2020/08/19	65	61.82	9	61.28	60.70	56	2,152	2.60%
2020/08/18	28	62.84	77	62.76	63.50	-49	2,035	-2.41%
2020/08/17	13	59.65	45	59.73	61.00	-32	1,762	-1.82%
2020/08/14	31	55.65	47	56.09	56.00	-16	1,535	-1.04%
2020/08/13	36	51.58	6.5	52.53	52.90	29.6	1,232	2.40%
2020/08/12	4	47.51	4	46.70	48.15	0	1,076	0.00%
2020/08/11	6	47.80	0	0.00	47.20	6	1,061	0.57%
2020/08/10	28	47.71	2	47.85	47.00	26	1,039	2.50%
2020/08/07	36	49.30	3	49.37	49.50	33	978	3.37%
2020/08/06	11	46.90	1	47.05	47.20	10	918	1.09%
2020/08/05	1	46.60	1	46.50	46.50	0	892	0.00%
2020/08/04	1	47.40	1	46.40	46.40	0	872	0.00%
2020/08/03	1	46.60	1	46.90	46.90	0	867	0.00%
2020/07/31	26	46.14	27	46.30	46.25	-1	828	-0.12%
2020/07/30	5	44.00	10	43.65	44.20	-5	683	-0.73%
2020/07/24	0	0.00	6	42.68	41.95	-6	637	-0.94%
2020/07/23	0	0.00	4	43.75	43.00	-4	621	-0.64%
2020/07/21	5	41.50	0	0.00	41.60	5	596	0.84%
2020/07/20	0	0.00	17	41.55	41.75	-17	587	-2.89%
2020/07/17	0	0.00	1	39.60	39.70	-1	569	-0.18%
2020/07/16	1	38.70	1	38.80	39.00	0	565	0.00%
2020/07/13	2	39.80	0	0.00	39.80	2	568	0.35%
2020/07/10	3	39.98	2	40.78	39.85	1	568	0.18%
2020/07/09	4	42.86	1	42.70	42.35	3	557	0.54%
2020/07/08	1	42.80	3	43.00	43.85	-2	544	-0.37%
2020/07/03	0	0.00	2	41.48	41.05	-2	515	-0.39%
2020/07/01	11	40.28	29	39.98	39.70	-18	500	-3.60%
2020/06/29	0	0.00	2	39.88	39.20	-2	496	-0.40%
2020/06/22	0	0.00	1	39.90	39.10	-1	506	-0.20%
2020/06/19	1	37.95	0	0.00	37.95	1	500	0.20%
2020/06/15	18	37.30	0	0.00	37.05	18	530	3.40%
2020/06/11	2	37.68	0	0.00	37.70	2	548	0.36%
2020/06/10	6	39.00	0	0.00	39.30	6	569	1.05%
2020/06/09	2	40.40	0	0.00	40.35	2	579	0.35%
2020/06/05	11	41.04	0	0.00	40.95	11	589	1.86%
2020/06/04	3	41.73	15	41.17	41.30	-12	594	-2.02%
2020/06/03	0	0.00	1	41.70	41.60	-1	602	-0.17%
2020/06/02	5	40.45	0	0.00	40.65	5	598	0.83%
2020/05/28	11	40.60	0	0.00	40.05	11	597	1.84%
2020/05/27	1	39.70	0	0.00	39.80	1	616	0.16%
2020/05/22	2	40.33	0	0.00	40.15	2	620	0.32%
2020/05/21	0	0.00	1	42.40	42.00	-1	613	-0.16%
2020/05/19	0	0.00	1	39.85	39.70	-1	605	-0.17%
2020/05/18	1	39.65	0	0.00	38.90	1	604	0.17%
2020/05/15	0	0.00	1	39.45	39.80	-1	605	-0.17%
2020/05/08	3	40.02	54	39.91	40.60	-51	620	-8.22%
2020/05/07	1	38.30	0	0.00	38.45	1	602	0.17%
2020/05/05	1	37.75	0	0.00	37.85	1	617	0.16%
2020/05/04	1	36.30	3	36.75	38.25	-2	613	-0.33%
2020/04/30	0	0.00	3	36.42	37.10	-3	615	-0.49%
2020/04/29	2	36.23	0	0.00	35.85	2	627	0.32%
2020/04/24	2	33.70	0	0.00	33.65	2	665	0.30%
2020/04/22	4	33.15	9	33.59	33.60	-5	672	-0.74%
2020/04/17	0	0.00	74	34.59	34.10	-74	675	-10.95%
2020/04/09	0	0.00	5	32.60	32.25	-5	734	-0.68%
2020/03/25	0	0.00	51	28.53	28.50	-51	965	-5.28%
2020/03/24	0	0.00	1	27.20	27.00	-1	963	-0.10%
2020/03/23	0	0.00	2	25.83	26.45	-2	959	-0.21%
2020/03/20	1	25.50	6	25.28	25.75	-5	962	-0.52%
2020/03/19	60	24.03	5	23.85	23.85	55	959	5.73%
2020/03/18	0	0.00	1	27.30	26.50	-1	953	-0.10%
2020/03/17	0	0.00	3	28.65	27.60	-3	948	-0.32%
2020/03/16	37	30.65	5	29.75	29.20	32	939	3.41%
2020/03/13	51	31.95	16	31.97	32.40	35	907	3.86%
2020/03/12	2	35.50	3	36.22	35.50	-1	891	-0.11%
2020/03/11	0	0.00	1	39.65	39.10	-1	879	-0.11%
2020/03/10	7	38.95	2	39.65	40.25	5	880	0.57%
2020/03/09	0	0.00	1	41.50	40.00	-1	881	-0.11%
2020/03/06	0	0.00	5	41.90	42.00	-5	874	-0.57%
2020/03/03	10	41.25	0	0.00	41.45	10	886	1.13%
2020/03/02	15	40.72	0	0.00	40.60	15	882	1.70%
2020/02/27	16	43.69	1	42.35	42.55	15	860	1.74%
2020/02/20	2	43.85	12	43.75	43.50	-10	848	-1.18%
2020/02/19	10	42.90	0	0.00	42.90	10	841	1.19%
2020/02/14	13	42.90	4	42.83	42.80	9	848	1.06%
2020/02/13	13	42.55	0	0.00	42.45	13	853	1.52%
2020/02/12	2	42.00	0	0.00	43.40	2	860	0.23%
2020/02/07	0	0.00	1	40.85	40.60	-1	860	-0.12%
2020/02/05	0	0.00	1	41.60	40.65	-1	857	-0.12%
2020/02/03	1	40.30	0	0.00	40.30	1	868	0.12%
2020/01/31	0	0.00	10	41.45	42.30	-10	854	-1.17%
2020/01/30	1	44.05	11	43.84	43.75	-10	855	-1.17%
2020/01/17	2	49.18	0	0.00	49.05	2	869	0.23%
2020/01/10	1	49.00	0	0.00	49.00	1	966	0.10%
2020/01/09	5	49.65	0	0.00	49.25	5	971	0.51%
2020/01/08	1	49.10	10	49.29	49.35	-9	1,007	-0.89%
2020/01/07	3	50.33	5	50.16	50.00	-2	1,040	-0.19%
2020/01/06	0.3	51.70	0	0.00	51.80	0.3	1,051	0.03%
2020/01/03	4	53.15	3	52.67	52.40	1	1,062	0.09%
2020/01/02	2	53.40	2.2	52.73	52.50	-0.2	1,078	-0.01%
2019/12/31	4	53.60	20	53.07	53.00	-16	1,057	-1.51%
2019/12/27	1	52.30	1	52.00	51.80	0	1,072	0.00%
2019/12/26	9	52.42	1	52.30	52.30	8	1,138	0.70%
2019/12/25	12.2	51.34	8	51.34	52.10	4.2	1,097	0.38%
2019/12/24	0	0.00	1	48.60	49.20	-1	1,049	-0.10%
2019/12/23	1	48.40	31	48.56	48.30	-30	1,048	-2.86%
2019/12/20	1	49.00	0	0.00	48.90	1	1,046	0.10%
2019/12/18	0	0.00	3	49.45	49.60	-3	1,044	-0.29%
2019/12/13	0	0.00	6	48.13	48.95	-6	1,054	-0.57%
2019/12/12	1	48.70	1	48.60	48.50	0	1,052	0.00%
2019/12/11	7	48.76	2	48.70	48.60	5	1,075	0.46%
2019/12/10	1	48.30	2	48.30	48.35	-1	1,072	-0.09%
2019/12/09	1	48.55	1.1	48.59	48.40	-0.1	1,070	0.00%
2019/12/06	3	48.07	1	48.30	47.60	2	1,070	0.19%
2019/12/05	4	47.39	3	47.07	47.10	1	1,064	0.09%
2019/12/04	4	46.63	2	46.73	47.10	2	1,077	0.19%
2019/12/03	1	45.70	2	45.60	45.75	-1	1,078	-0.09%
2019/12/02	1	45.90	4	46.13	45.90	-3	1,084	-0.28%
2019/11/29	30	47.30	0	0.00	47.30	30	1,123	2.67%
2019/11/28	5	47.30	0	0.00	47.50	5	1,124	0.44%
2019/11/26	4	47.05	0	0.00	46.90	4	1,137	0.35%
2019/11/25	2	47.03	0	0.00	46.95	2	1,137	0.18%
2019/11/22	1	46.90	2	47.05	46.90	-1	1,138	-0.09%
2019/11/21	11	46.52	1	46.70	46.90	10	1,144	0.87%
2019/11/15	2	46.70	0	46.90	46.90	2	1,172	0.17%
2019/11/14	1	46.80	3	46.40	46.70	-2	1,173	-0.17%
2019/11/13	5	47.64	1	47.35	46.95	4	1,174	0.34%
2019/11/12	1	47.85	3	47.20	48.00	-2	1,171	-0.17%
2019/11/11	3	48.52	7	47.71	47.60	-4	1,174	-0.34%
2019/11/08	1	49.85	2	49.90	49.75	-1	1,166	-0.09%
2019/11/06	31	50.95	0	0.00	50.30	31	1,157	2.68%
2019/11/05	4	51.25	0	0.00	51.30	4	1,151	0.35%
2019/11/04	0	0.00	1	50.70	50.70	-1	1,153	-0.09%
2019/10/31	0	0.00	1	50.30	50.10	-1	1,154	-0.09%
2019/10/30	1	51.10	1	51.60	51.20	0	1,141	0.00%
2019/10/29	1	51.80	32	51.63	51.60	-31	1,143	-2.71%
2019/10/28	2	53.15	1.1	53.45	52.90	0.9	1,133	0.08%
2019/10/25	0	0.00	0	51.80	52.00	0	1,108	0.00%
2019/10/23	0	0.00	2	52.20	52.00	-2	1,107	-0.18%
2019/10/22	0	0.00	3	53.43	52.80	-3	1,119	-0.27%
2019/10/21	3.1	53.42	1	53.70	53.30	2.1	1,124	0.19%
2019/10/18	1.1	52.36	3	52.10	52.00	-1.9	1,085	-0.18%
2019/10/17	0.1	52.50	0	0.00	52.70	0.1	1,072	0.01%
2019/10/16	1.8	52.82	6	52.95	52.30	-4.2	1,073	-0.39%
2019/10/15	7	52.89	17	52.58	52.60	-10	1,056	-0.95%
2019/10/14	11	51.81	0	0.00	51.60	11	1,020	1.08%
2019/10/09	3.9	51.95	0	0.00	51.80	3.9	997	0.39%
2019/10/08	7	50.69	4	50.13	52.10	3	982	0.31%
2019/10/07	1	50.70	0	0.00	50.20	1	962	0.10%
2019/10/04	0	50.40	0	0.00	50.60	0	998	0.00%
2019/10/03	5	52.22	1	51.60	50.90	4	988	0.40%
2019/10/02	3	51.30	1	51.00	51.90	2	898	0.22%
2019/09/26	0	0.00	3	48.82	48.50	-3	844	-0.36%
2019/09/25	1	48.55	2	48.65	48.50	-1	970	-0.10%
2019/09/19	0	0.00	0.1	49.70	49.90	-0.1	1,002	-0.01%
2019/09/17	4	49.85	1	50.40	49.35	3	1,004	0.30%
2019/09/09	0	0.00	3	48.85	48.80	-3	1,045	-0.29%
2019/09/06	0	0.00	2.1	49.42	49.25	-2.1	1,044	-0.20%
2019/09/03	3	50.00	0	0.00	49.00	3	1,036	0.29%
2019/08/30	0	0.00	23.2	47.70	47.30	-23.2	995	-2.33%
2019/08/29	0	0.00	2	47.60	47.00	-2	1,009	-0.20%
2019/08/28	0	0.00	4	46.55	46.85	-4	1,029	-0.39%
2019/08/27	1	46.15	0	0.00	46.15	1	1,041	0.09%
2019/08/26	2	46.33	0	0.00	45.75	2	1,046	0.19%
2019/08/19	0	0.00	1	45.20	45.55	-1	1,082	-0.09%
2019/08/13	2	44.75	2	44.95	44.80	0	1,113	0.00%
2019/08/06	0	0.00	1	44.70	44.50	-1	1,192	-0.08%
2019/08/05	0	0.00	2	45.05	45.00	-2	1,201	-0.17%
2019/08/02	1	46.15	0	0.00	46.10	1	1,211	0.08%
2019/07/29	0	0.00	2	49.25	48.70	-2	1,235	-0.16%
2019/07/26	0	0.00	2	49.15	49.60	-2	1,242	-0.16%
2019/07/25	2	48.60	6	49.00	49.00	-4	1,246	-0.32%
2019/07/24	1	48.65	0	0.00	48.95	1	1,246	0.08%
2019/07/23	1	52.10	3	52.47	52.10	-2	1,232	-0.16%
2019/07/22	3	51.10	0	0.00	51.60	3	1,218	0.25%
2019/07/19	1	51.30	12	51.00	51.00	-11	1,223	-0.90%
2019/07/17	0	0.00	3	53.23	52.30	-3	1,246	-0.24%
2019/07/16	1	52.50	0	0.00	52.30	1	1,229	0.08%
2019/07/11	3	52.47	1	53.00	52.00	2	1,253	0.16%
2019/07/10	4	51.95	2	52.20	52.60	2	1,249	0.16%
2019/07/05	1	52.50	2	52.00	52.00	-1	1,223	-0.08%
2019/07/03	1	52.80	1	52.40	52.10	0	1,287	0.00%
2019/07/02	5	54.18	3	54.10	53.70	2	1,299	0.15%
2019/07/01	1	52.00	6	51.52	52.00	-5	1,210	-0.41%
2019/06/25	1	49.95	0	0.00	49.50	1	1,632	0.06%
2019/06/24	2	50.55	0	0.00	50.70	2	1,710	0.12%
2019/06/21	4	50.58	1	50.40	50.50	3	1,812	0.17%
2019/06/20	1	49.90	1	50.40	50.40	0	1,813	0.00%
2019/06/18	0	0.00	2	47.45	47.30	-2	1,907	-0.10%
2019/06/17	1	47.50	3	47.53	47.55	-2	1,925	-0.10%
2019/06/14	0	0.00	1	48.00	47.50	-1	1,957	-0.05%
2019/06/13	2	47.85	2	47.80	47.60	0	2,010	0.00%
2019/06/12	1	47.65	2	48.45	47.65	-1	2,036	-0.05%
2019/06/11	2	47.90	1	47.20	48.30	1	2,153	0.05%
2019/06/10	0	0.00	3	46.70	46.70	-3	2,170	-0.14%
2019/06/06	1	46.35	0	0.00	46.30	1	2,180	0.05%
2019/06/05	0	0.00	1	47.50	47.15	-1	2,188	-0.05%
2019/06/04	0	0.00	3	46.23	46.70	-3	2,193	-0.14%
2019/06/03	1	45.85	0	0.00	45.10	1	2,332	0.04%
2019/05/30	1	45.60	2	46.23	46.80	-1	2,348	-0.04%
2019/05/29	1	46.00	1	46.10	46.00	0	2,372	0.00%
2019/05/28	0	0.00	2	45.33	45.45	-2	2,389	-0.08%
2019/05/27	1	45.00	1	44.40	44.10	0	2,443	0.00%
2019/05/24	3	45.80	1	46.40	45.75	2	2,531	0.08%
2019/05/23	2	45.85	0	0.00	45.60	2	2,644	0.08%
2019/05/22	2	48.20	1	48.75	47.35	1	2,721	0.04%
2019/05/21	0	0.00	1	48.20	48.00	-1	2,911	-0.03%
2019/05/20	2	47.53	13	47.56	47.35	-11	3,173	-0.35%
2019/05/17	3	50.27	0	0.00	49.30	3	3,321	0.09%
2019/05/16	1	50.40	6	50.92	50.70	-5	3,340	-0.15%
2019/05/15	17	51.76	2	51.55	51.40	15	3,402	0.44%
2019/05/14	1	47.10	4	47.56	50.90	-3	3,417	-0.09%
2019/05/10	2	51.40	1	52.40	50.60	1	3,414	0.03%
2019/05/09	1	52.00	1	53.00	50.70	0	3,411	0.00%
2019/05/08	1	53.50	0	0.00	54.00	1	3,403	0.03%
2019/05/07	1	54.30	0	0.00	54.30	1	3,413	0.03%
2019/05/06	0	0.00	3	53.20	52.90	-3	3,468	-0.09%
2019/05/03	0	0.00	1	54.20	54.70	-1	3,541	-0.03%
2019/05/02	0	0.00	2	53.30	53.90	-2	3,535	-0.06%
2019/04/29	2	52.70	0	0.00	52.20	2	3,530	0.06%
2019/04/26	2	54.45	1	55.00	53.90	1	3,528	0.03%
2019/04/25	4	54.28	0	0.00	54.30	4	3,527	0.11%
2019/04/24	2	55.45	3	55.87	55.20	-1	3,532	-0.03%
2019/04/23	25	56.52	0	0.00	56.60	25	3,513	0.71%
2019/04/22	0	0.00	2	57.80	57.50	-2	3,503	-0.06%
2019/04/15	1	59.20	5	59.04	59.10	-4	3,559	-0.11%
2019/04/12	1	58.90	1	58.80	58.50	0	3,568	0.00%
2019/04/11	1	58.40	1	59.40	58.50	0	3,574	0.00%
2019/04/10	4	58.88	2	59.10	58.80	2	3,562	0.06%
2019/04/09	1	60.60	2	61.20	60.30	-1	3,519	-0.03%
2019/04/08	4	61.93	2	61.95	61.70	2	3,489	0.06%
2019/04/03	13	62.82	2	62.45	62.30	11	3,467	0.32%
2019/04/02	2	62.15	1	62.40	62.40	1	3,439	0.03%
2019/04/01	11	63.23	22	62.78	62.40	-11	3,392	-0.32%
2019/03/29	6	59.47	1	60.10	61.10	5	3,154	0.16%
2019/03/28	7	60.01	13	58.88	58.70	-6	3,055	-0.20%
2019/03/27	7	61.19	17	61.12	61.20	-10	3,016	-0.33%
2019/03/26	23	60.60	23	60.42	60.00	0	2,935	0.00%
2019/03/25	3	58.97	16	58.88	58.80	-13	2,840	-0.46%
2019/03/22	16	60.49	8	59.95	59.50	8	2,813	0.28%
2019/03/21	4	57.80	0	0.00	57.70	4	2,705	0.15%
2019/03/20	8	58.70	6	59.50	58.80	2	2,685	0.07%
2019/03/19	11	59.67	0	0.00	59.30	11	2,687	0.41%
2019/03/18	1	60.00	0	0.00	60.00	1	2,671	0.04%
2019/03/15	9	58.82	0	0.00	58.80	9	2,659	0.34%
2019/03/14	12	58.93	3	59.77	58.90	9	2,648	0.34%
2019/03/13	10	58.60	0	0.00	57.60	10	2,581	0.39%
2019/03/12	0	0.00	1	58.40	58.30	-1	2,575	-0.04%
2019/03/11	2	57.75	2	58.25	58.00	0	2,633	0.00%
2019/03/08	2	57.35	1	57.30	57.80	1	2,694	0.04%
2019/03/07	35	59.37	61	59.68	58.40	-26	2,698	-0.96%
2019/03/06	1	58.00	1	58.70	58.40	0	2,637	0.00%
2019/03/05	2	58.90	4	58.65	57.90	-2	2,661	-0.08%
2019/03/04	11	58.05	1	58.00	58.20	10	2,677	0.37%
2019/02/27	1	59.80	1	59.60	59.10	0	2,688	0.00%
2019/02/26	2	59.70	2	59.35	59.90	0	2,680	0.00%
2019/02/25	8	60.19	13	59.18	60.90	-5	2,650	-0.19%
2019/02/22	23	60.25	12	59.81	58.60	11	2,592	0.42%
2019/02/21	11	61.81	14	60.87	61.20	-3	2,523	-0.12%
2019/02/20	64	61.43	42	61.11	62.50	22	2,476	0.89%
2019/02/19	13	57.93	12	59.00	59.20	1	2,392	0.04%
2019/02/18	4	54.58	11	54.44	56.60	-7	2,141	-0.33%
2019/02/15	7	52.20	11	51.95	51.50	-4	2,041	-0.20%
2019/02/14	2	54.00	3	53.50	52.80	-1	2,144	-0.05%
2019/02/13	0	0.00	1	50.60	51.20	-1	2,258	-0.04%
2019/02/12	0	0.00	5	50.27	50.20	-5	2,271	-0.22%
2019/01/30	5	48.34	1	48.10	48.10	4	2,252	0.18%
2019/01/29	2	49.25	0	0.00	48.95	2	2,248	0.09%
2019/01/28	1	48.60	0	0.00	48.90	1	2,239	0.04%
2019/01/25	7	49.85	6	50.63	49.55	1	2,244	0.04%
2019/01/24	20	48.73	21	49.29	49.50	-1	2,204	-0.05%
2019/01/23	1	46.50	1	46.60	46.55	0	2,131	0.00%
2019/01/22	1	46.00	0	0.00	45.60	1	2,129	0.05%
2019/01/18	0	0.00	1	45.80	45.80	-1	2,153	-0.05%
2019/01/16	0	45.70	0	0.00	45.30	0	2,168	0.00%
2019/01/15	1	45.30	0	0.00	45.55	1	2,172	0.05%
2019/01/14	0	0.00	4	45.33	45.00	-4	2,191	-0.18%
2019/01/11	2	45.20	2	45.05	45.20	0	2,198	0.00%
2019/01/10	0	0.00	3	44.65	44.75	-3	2,197	-0.14%
2019/01/09	0	0.00	17	45.51	44.30	-17	2,182	-0.78%
2019/01/08	0	0.00	2	44.00	43.70	-2	2,155	-0.09%
2019/01/04	0	0.00	4	43.85	43.85	-4	2,201	-0.18%
2019/01/03	4	43.00	3	42.50	42.15	1	2,190	0.05%
2019/01/02	8	43.95	0	0.00	43.60	8	2,215	0.36%
2018/12/26	0	0.00	1	44.60	43.80	-1	2,335	-0.04%
2018/12/25	0	0.00	14	44.29	44.35	-14	2,335	-0.60%
2018/12/24	0	0.00	2	45.55	45.60	-2	2,332	-0.09%
2018/12/20	0	0.00	1	45.25	44.65	-1	2,343	-0.04%
2018/12/19	1	46.00	0	0.00	45.70	1	2,335	0.04%
2018/12/18	0	0.00	5	47.30	45.80	-5	2,347	-0.21%
2018/12/13	1	46.90	0	0.00	48.00	1	2,403	0.04%
2018/12/10	1	46.55	10	45.10	45.10	-9	2,454	-0.37%
2018/12/07	1	48.90	0	0.00	49.10	1	2,431	0.04%
2018/12/06	3	50.17	5	51.08	48.80	-2	2,457	-0.08%
2018/12/05	2	51.10	0	0.00	51.40	2	2,443	0.08%
2018/12/04	26	54.42	1	54.00	51.70	25	2,484	1.01%
2018/12/03	2	53.00	12	52.63	53.50	-10	2,531	-0.39%
2018/11/29	1	52.20	6	51.85	50.60	-5	2,518	-0.20%
2018/11/28	0	0.00	1	51.00	50.80	-1	2,436	-0.04%
2018/11/27	7	50.01	1	49.00	50.70	6	2,421	0.25%
2018/11/26	5	50.08	5	49.74	50.00	0	2,414	0.00%
2018/11/23	2	48.70	0	0.00	47.80	2	2,392	0.08%
2018/11/22	5	48.77	2	48.58	47.80	3	2,400	0.12%
2018/11/21	3	48.38	5	48.72	49.70	-2	2,452	-0.08%
2018/11/20	3	48.97	6	49.68	48.30	-3	2,519	-0.12%
2018/11/19	6	51.05	0	0.00	50.80	6	2,538	0.24%
2018/11/16	12	52.91	14	52.27	51.00	-2	2,557	-0.08%
2018/11/14	4	51.50	3	51.37	50.40	1	2,466	0.04%
2018/11/13	3	50.22	3	50.10	51.20	0	2,473	0.00%
2018/11/12	14	53.14	7	51.89	49.20	7	2,450	0.29%
2018/11/09	1	50.30	1	50.60	50.60	0	2,373	0.00%
2018/11/08	0	0.00	1	47.80	46.05	-1	2,395	-0.04%
2018/11/06	3	46.17	2	46.68	45.35	1	2,516	0.04%
2018/11/02	2	46.45	5	46.27	46.00	-3	2,590	-0.12%
2018/11/01	4	45.43	3	45.77	45.00	1	2,678	0.04%
2018/10/30	0	0.00	9	41.65	41.40	-9	2,869	-0.31%
2018/10/29	0	0.00	1	42.50	42.30	-1	2,902	-0.03%
2018/10/26	2	42.95	0	0.00	41.75	2	2,950	0.07%
2018/10/25	0	0.00	3	41.10	40.95	-3	3,083	-0.10%
2018/10/23	4	45.61	1	45.70	45.20	3	3,290	0.09%
2018/10/22	3	47.35	3	47.85	48.25	0	3,316	0.00%
2018/10/19	3	45.72	3	46.10	46.80	0	3,356	0.00%
2018/10/18	1	46.40	3	46.95	46.75	-2	3,389	-0.06%
2018/10/17	6	46.43	2	46.08	46.10	4	3,414	0.12%
2018/10/16	1	45.35	3	45.92	45.90	-2	3,453	-0.06%
2018/10/15	1	47.10	1	48.05	46.90	0	3,471	0.00%
2018/10/12	4	45.40	2	46.13	47.05	2	3,456	0.06%
2018/10/09	3	51.17	4	50.05	51.10	-1	3,450	-0.03%
2018/10/08	0	0.00	2	52.10	51.90	-2	3,435	-0.06%
2018/10/05	9	52.07	4	52.70	51.60	5	3,429	0.15%
2018/10/03	2	57.95	2	57.20	57.50	0	3,351	0.00%
2018/10/01	0	0.00	1	58.40	59.40	-1	3,374	-0.03%
2018/09/28	11	58.02	0	0.00	57.50	11	3,407	0.32%
2018/09/27	0	0.00	1	58.30	57.90	-1	3,420	-0.03%
2018/09/26	2	57.10	1	57.30	57.90	1	3,448	0.03%
2018/09/21	3	56.60	3	57.50	57.90	0	3,481	0.00%
2018/09/20	11	55.75	11	55.77	55.80	0	3,485	0.00%
2018/09/19	5	58.96	1	58.00	57.60	4	3,491	0.11%
2018/09/18	6	60.52	8	59.80	58.70	-2	3,559	-0.06%
2018/09/14	2	59.80	18	58.79	59.90	-16	3,556	-0.45%
2018/09/13	0	0.00	1	58.40	57.00	-1	3,538	-0.03%
2018/09/12	7	58.34	12	58.30	57.50	-5	3,538	-0.14%
2018/09/11	11	59.61	1	59.70	60.10	10	3,538	0.28%
2018/09/10	2	59.40	11	59.61	59.20	-9	3,523	-0.26%
2018/09/07	10	65.24	4	65.38	64.00	6	3,492	0.17%
2018/09/06	2	71.15	8	71.70	68.90	-6	3,435	-0.17%
2018/09/05	7	70.41	2	70.00	70.00	5	3,549	0.14%
2018/09/04	21	70.74	2	71.00	71.00	19	3,814	0.50%
2018/09/03	3	69.93	1	69.40	68.80	2	3,867	0.05%
2018/08/31	2	69.60	2	70.65	71.10	0	3,916	0.00%
2018/08/30	0.1	70.80	1	70.70	70.40	-1	4,027	-0.02%
2018/08/29	3.1	71.47	0	0.00	71.20	3.1	4,043	0.08%
2018/08/28	2.1	71.95	4	71.63	70.70	-1.9	4,029	-0.05%
2018/08/27	13.2	70.52	12	70.15	71.10	1.2	3,965	0.03%
2018/08/24	4.1	67.13	7	67.93	68.30	-2.9	3,865	-0.08%
2018/08/23	4	66.58	2	66.95	66.30	2	3,822	0.05%
2018/08/22	3	68.80	0	0.00	68.50	3	3,795	0.08%
2018/08/21	0	0.00	2	69.65	69.80	-2	3,817	-0.05%
2018/08/20	5	69.40	5	69.30	70.00	0	3,833	0.00%
2018/08/17	21	70.28	15	69.49	69.00	6	3,815	0.16%
2018/08/16	8	67.15	5	68.80	69.60	3	3,728	0.08%
2018/08/15	7	69.09	3	67.97	67.70	4	3,637	0.11%
2018/08/14	3	70.60	2	71.20	72.50	1	3,586	0.03%
2018/08/13	3	68.17	1	70.20	70.00	2	3,544	0.06%
2018/08/10	4	73.40	4	73.25	72.80	0	3,521	0.00%
2018/08/09	1	74.40	0	0.00	75.00	1	3,532	0.03%
2018/08/08	6	75.12	5	75.66	74.30	1	3,486	0.03%
2018/08/07	4	74.05	7	75.06	75.50	-3	3,409	-0.09%
2018/08/06	3	72.90	8	73.05	72.90	-5	3,354	-0.15%
2018/08/03	1	71.10	0	0.00	70.50	1	3,310	0.03%
2018/08/02	9	70.00	5	69.86	69.70	4	3,300	0.12%
2018/08/01	13	72.68	5	72.32	72.20	8	3,287	0.24%
2018/07/31	25	69.16	25	71.45	72.90	0	3,172	0.00%
2018/07/30	2	65.40	4	65.88	66.30	-2	3,113	-0.06%
2018/07/27	1	64.60	0	0.00	64.30	1	3,069	0.03%
2018/07/26	15	65.10	11	65.21	65.00	4	3,068	0.13%
2018/07/25	6	67.18	5	67.24	67.40	1	3,072	0.03%
2018/07/24	2	67.35	11	68.92	69.50	-9	3,079	-0.29%
2018/07/23	9	66.24	2	65.95	66.00	7	3,071	0.23%
2018/07/20	10	69.76	3	70.73	68.80	7	3,067	0.23%
2018/07/18	2	71.05	0	0.00	70.60	2	3,198	0.06%
2018/07/17	5	72.94	0.1	73.20	71.50	5	3,218	0.15%
2018/07/16	1	74.90	1	75.50	74.20	0	3,226	0.00%
2018/07/13	13	76.95	10	77.80	77.80	3	3,239	0.09%
2018/07/09	2	73.95	2	74.80	73.20	0	3,294	0.00%
2018/07/06	22	77.49	41	74.53	74.20	-19	3,320	-0.57%
2018/07/05	7	78.56	1	77.80	76.40	6	3,287	0.18%
2018/07/04	5	81.00	0	0.00	78.80	5	3,312	0.15%
2018/07/03	0	0.00	1	82.40	82.40	-1	3,310	-0.03%
2018/07/02	16	84.48	0	0.00	84.40	16	3,315	0.48%
2018/06/29	1	85.20	1	85.90	83.50	0	3,463	0.00%
2018/06/27	1	85.50	2	88.50	86.70	-1	3,429	-0.03%
2018/06/26	1	81.50	2	82.80	85.90	-1	3,356	-0.03%
2018/06/22	2	81.40	2	82.30	82.00	0	3,398	0.00%
2018/06/21	2	81.75	0	0.00	81.10	2	3,396	0.06%
2018/06/20	10	81.70	0	0.00	83.00	10	3,419	0.29%
2018/06/19	7	84.00	1	84.20	83.30	6	3,431	0.17%
2018/06/15	10	87.60	0	0.00	86.30	10	3,423	0.29%
2018/06/14	5	86.18	6	85.87	87.30	-1	3,427	-0.03%
2018/06/13	23	89.12	13	88.76	85.00	10	3,478	0.29%
2018/06/12	13	88.80	59	90.11	92.80	-46	3,321	-1.39%
2018/06/11	1	80.20	17	81.28	84.40	-16	3,215	-0.50%
2018/06/08	15	82.00	12	81.83	79.80	3	3,387	0.09%
2018/06/07	15	79.09	24	80.03	81.10	-9	3,341	-0.27%
2018/06/06	2	76.20	4	76.10	76.70	-2	3,243	-0.06%
2018/05/31	2	73.50	0	0.00	73.50	2	3,254	0.06%
2018/05/30	1	71.50	5	71.38	74.10	-4	3,281	-0.12%
2018/05/29	2	76.80	1	74.50	73.70	1	3,283	0.03%
2018/05/28	26	78.44	6	78.37	78.20	20	3,273	0.61%
2018/05/25	0	0.00	2	78.65	77.70	-2	3,269	-0.06%
2018/05/24	2	77.75	1	77.30	77.30	1	3,264	0.03%
2018/05/22	4	76.88	2	77.70	76.50	2	3,484	0.06%
2018/05/21	1	75.20	1	75.20	75.60	0	3,500	0.00%
2018/05/18	1	73.10	3	74.00	75.50	-2	3,537	-0.06%
2018/05/17	4	75.70	1	74.20	73.20	3	3,539	0.08%
2018/05/14	10	74.70	13	75.68	76.60	-3	3,632	-0.08%
2018/05/09	27	71.34	26	71.57	70.70	1	3,596	0.03%
2018/05/08	3	69.20	2	70.60	69.20	1	3,613	0.03%
2018/05/07	14	67.34	24	69.53	71.00	-10	3,628	-0.28%
2018/05/03	3	64.40	1	65.50	65.00	2	3,684	0.05%
2018/05/02	6	63.88	7	64.07	63.30	-1	3,714	-0.03%
2018/04/30	1	61.70	1	61.20	61.20	0	3,861	0.00%
2018/04/27	10	62.70	10	63.50	63.50	0	3,934	0.00%
2018/04/26	15	64.83	14	62.88	61.20	1	4,041	0.02%
2018/04/25	2	64.65	2	62.90	63.30	0	4,182	0.00%
2018/04/24	2	69.85	1	72.00	67.30	1	4,274	0.02%
2018/04/23	14	75.13	12	77.21	74.70	2	4,461	0.04%
2018/04/20	1	80.60	21	82.80	78.80	-20	4,753	-0.42%
2018/04/19	1	82.00	3	84.20	82.20	-2	4,844	-0.04%
2018/04/18	2	81.85	4	83.20	83.70	-2	4,958	-0.04%
2018/04/17	0	0.00	5	82.48	81.70	-5	4,990	-0.10%
2018/04/13	5	83.78	6	84.67	84.60	-1	5,098	-0.02%
2018/04/12	43	84.53	23	82.39	82.00	20	5,107	0.39%
2018/04/11	2	82.30	8	82.50	82.60	-6	5,155	-0.12%
2018/04/10	16	83.07	0	0.00	81.00	16	5,234	0.31%
2018/04/09	0	0.00	1	82.50	84.50	-1	5,411	-0.02%
2018/04/03	4	80.35	1	81.20	80.80	3	5,541	0.05%
2018/04/02	2	84.90	10	84.87	84.20	-8	5,829	-0.14%
2018/03/31	0	0.00	2	77.20	78.80	-2	5,916	-0.03%
2018/03/30	2	77.60	0	0.00	76.60	2	6,342	0.03%
2018/03/29	0	0.00	10	76.20	76.10	-10	6,778	-0.15%
2018/03/26	2	74.00	1	74.00	73.60	1	7,576	0.01%
2018/03/23	19	72.81	7	72.47	72.50	12	7,875	0.15%
2018/03/22	14	78.47	14	76.56	76.40	0	7,989	0.00%
2018/03/20	19	79.93	12	79.73	79.20	7	8,118	0.09%
2018/03/19	14	83.69	25	84.10	82.10	-11	8,372	-0.13%
2018/03/16	1	84.10	1	83.10	82.00	0	8,294	0.00%
2018/03/15	19	82.96	20	83.18	83.20	-1	8,294	-0.01%
2018/03/14	0	0.00	14	83.89	83.10	-14	8,208	-0.17%
2018/03/13	2	78.25	1	78.60	77.80	1	8,000	0.01%
2018/03/12	5	77.42	3	77.67	77.60	2	8,013	0.02%
2018/03/09	4	75.10	5	75.02	74.90	-1	8,052	-0.01%
2018/03/08	0	0.00	2	74.80	75.50	-2	8,097	-0.02%
2018/03/07	2	74.80	0	0.00	73.90	2	8,155	0.02%
2018/03/06	1	74.50	1	75.00	75.40	0	8,217	0.00%
2018/03/05	14	75.69	9	74.56	73.00	5	8,268	0.06%
2018/03/02	1	79.50	3	79.00	77.90	-2	8,363	-0.02%
2018/03/01	1	77.10	1	78.10	77.80	0	8,515	0.00%
2018/02/27	6	80.00	3	79.93	78.60	3	8,703	0.03%
2018/02/26	13	79.95	14	80.21	79.40	-1	8,955	-0.01%
2018/02/23	4	82.55	4	82.30	80.00	0	9,152	0.00%
2018/02/22	5	80.78	1	80.30	81.40	4	9,186	0.04%
2018/02/21	4	72.90	4	74.45	74.00	0	9,080	0.00%
2018/02/12	6	71.70	4	71.58	71.00	2	9,039	0.02%
2018/02/09	20	67.45	13	68.60	69.50	7	9,005	0.08%
2018/02/08	1	70.40	61	70.08	70.00	-60	8,981	-0.67%
2018/02/07	63	71.46	9	69.72	68.50	54	8,968	0.60%
2018/02/06	4	68.85	4	68.10	68.00	0	8,947	0.00%
2018/02/05	1	75.20	1	75.60	75.30	0	8,939	0.00%
2018/02/02	8	78.14	8	78.94	78.50	0	8,943	0.00%
2018/02/01	12	79.62	5	79.72	78.50	7	8,976	0.08%
2018/01/31	11	78.83	11	79.90	80.10	0	8,958	0.00%
2018/01/30	3	79.47	2	79.70	78.00	1	8,949	0.01%
2018/01/29	0	0.00	4	81.08	81.10	-4	9,020	-0.04%
2018/01/26	22	78.95	22	79.95	79.50	0	8,964	0.00%
2018/01/25	4	79.70	0	0.00	78.20	4	8,852	0.05%
2018/01/24	20	80.40	14	80.94	81.90	6	8,789	0.07%
2018/01/23	24	85.30	19	84.58	84.60	5	8,582	0.06%
2018/01/22	13	86.36	13	86.92	87.40	0	8,466	0.00%
2018/01/19	25	87.74	27	85.64	85.20	-2	8,367	-0.02%
2018/01/18	19	96.16	18	92.01	89.50	1	8,184	0.01%
2018/01/17	31	98.38	29	97.84	97.60	2	8,035	0.02%
2018/01/16	16	94.59	18	97.23	95.80	-2	7,777	-0.03%
2018/01/15	13	89.52	7	90.10	89.90	6	7,450	0.08%
2018/01/12	13	88.94	13	88.28	87.90	0	7,351	0.00%
2018/01/11	2	85.40	2	85.50	85.90	0	7,217	0.00%
2018/01/10	12	85.73	12	86.11	85.20	0	7,196	0.00%
2018/01/09	11	84.88	65	84.54	85.00	-54	7,130	-0.76%
2018/01/08	57	86.21	12	87.65	86.20	45	7,061	0.64%
2018/01/05	15	88.98	47	88.95	87.80	-32	6,990	-0.46%
2018/01/04	16	86.16	44	87.17	87.10	-28	6,904	-0.41%
2018/01/03	32	89.07	24	88.57	88.30	8	6,819	0.12%
2018/01/02	31	84.90	38	85.71	85.70	-7	6,597	-0.11%