達邁 (3645)-富邦-中壢券商分點個股進出

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
44.60
漲跌
▲0.90
漲幅
+2.06%
成交量
1,575張
產業
上市電子零組件類股
274人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

達邁 (3645)籌碼相關－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/04/24	1	44.85	1	46.20	44.60	0	2,303	0.00%
2024/04/23	0	0.00	6	43.75	43.70	-6	2,298	-0.26%
2024/04/22	4	43.75	0	0.00	43.65	4	2,297	0.17%
2024/04/19	9	46.41	7	46.54	46.00	2	2,276	0.09%
2024/04/18	7	47.53	5	47.00	46.55	2	2,213	0.09%
2024/04/17	0	0.00	2	45.65	45.35	-2	2,172	-0.09%
2024/04/16	3.2	44.86	0	0.00	43.75	3.2	2,190	0.15%
2024/04/12	5	46.94	2	45.60	45.10	3	2,147	0.14%
2024/04/11	1	46.40	5	46.50	46.65	-4	2,096	-0.19%
2024/04/10	11	47.16	1	47.50	47.05	10	2,079	0.48%
2024/04/09	14	45.09	6	44.73	45.50	8	2,006	0.40%
2024/04/08	0	0.00	4	44.15	44.15	-4	1,875	-0.21%
2024/04/02	1	40.20	0.2	40.70	40.20	0.8	1,849	0.04%
2024/04/01	3	40.55	0	0.00	40.70	3	1,878	0.16%
2024/03/26	5	41.12	0	0.00	40.50	5	2,028	0.25%
2024/03/22	1	39.90	0	0.00	40.15	1	2,099	0.05%
2024/03/21	1	39.90	0	0.00	40.40	1	2,125	0.05%
2024/03/20	5	40.25	0	40.45	40.15	5	2,160	0.23%
2024/03/18	2	40.68	1	40.90	40.95	1	2,352	0.04%
2024/03/15	2	40.33	0	0.00	40.35	2	2,360	0.08%
2024/03/14	0	0.00	1	41.25	40.50	-1	2,351	-0.04%
2024/03/13	9	42.60	0	0.00	42.00	9	2,334	0.39%
2024/03/12	5	45.00	0	0.00	45.00	5	2,301	0.22%
2024/03/11	2	43.50	4	44.41	44.55	-2	2,308	-0.09%
2024/03/08	12	45.45	5	44.20	43.05	7	2,281	0.31%
2024/03/07	26	48.96	7	48.34	47.80	19	2,173	0.87%
2024/03/06	12	46.73	49	45.90	48.30	-37	2,032	-1.82%
2024/03/05	16	44.87	15	45.63	45.85	1	1,884	0.05%
2024/03/04	1	45.30	3	44.77	44.75	-2	1,790	-0.11%
2024/03/01	4	42.89	0	0.00	42.70	4	1,704	0.23%
2024/02/29	0	0.00	1	44.00	44.50	-1	1,694	-0.06%
2024/02/27	0	0.00	0.3	43.85	43.70	-0.3	1,689	-0.01%
2024/02/26	0	0.00	1	43.65	43.50	-1	1,673	-0.06%
2024/02/23	5	43.46	12	43.21	42.85	-7	1,673	-0.42%
2024/02/22	6.3	44.52	0	0.00	44.05	6.3	1,674	0.38%
2024/02/21	10	43.50	2	43.58	43.35	8	1,667	0.48%
2024/02/19	0	0.00	1	43.25	43.70	-1	1,731	-0.06%
2024/02/16	0	0.00	2	43.30	43.45	-2	1,728	-0.12%
2024/02/15	2	42.80	0	0.00	43.10	2	1,714	0.12%
2024/02/02	1	42.05	1	42.00	41.95	0	1,746	0.00%
2024/01/31	0	0.00	5	41.00	41.25	-5	1,760	-0.28%
2024/01/30	1	41.05	1	41.10	40.70	0	1,753	0.00%
2024/01/29	4	41.53	4.1	41.29	41.50	-0.1	1,746	0.00%
2024/01/25	2	44.10	2	43.26	43.00	0	1,719	0.00%
2024/01/23	1	43.00	3.3	42.95	42.80	-2.3	1,663	-0.14%
2024/01/22	2	43.50	3	43.40	43.40	-1	1,654	-0.06%
2024/01/19	0	0.00	2	43.53	43.15	-2	1,643	-0.12%
2024/01/18	1	42.50	0	0.00	42.50	1	1,625	0.06%
2024/01/17	1.3	42.60	0	0.00	42.85	1.3	1,611	0.08%
2024/01/16	0	0.00	1	41.80	42.05	-1	1,593	-0.06%
2024/01/15	1	42.15	0	0.00	42.05	1	1,584	0.06%
2024/01/12	0	0.00	1	42.70	42.15	-1	1,578	-0.06%
2024/01/11	7	42.55	1	42.85	43.00	6	1,567	0.38%
2024/01/10	10	41.72	5	42.00	42.40	5	1,531	0.33%
2024/01/09	1	40.00	0	0.00	39.95	1	1,478	0.07%
2024/01/08	2	41.00	2	41.00	40.75	0	1,471	0.00%
2024/01/05	1	40.90	6	40.88	40.75	-5	1,468	-0.34%
2024/01/04	2	41.35	0.1	41.55	40.65	1.9	1,463	0.13%
2023/12/29	6	44.08	1	44.05	44.10	5	1,429	0.35%
2023/12/28	3	43.85	0.1	43.95	43.65	2.9	1,420	0.20%
2023/12/27	1	44.90	1	44.55	44.95	0	1,398	0.00%
2023/12/26	1	45.35	0	0.00	44.90	1	1,365	0.07%
2023/12/25	9.2	45.17	4	45.06	45.80	5.2	1,324	0.39%
2023/12/22	0	0.00	3	43.15	43.25	-3	1,242	-0.24%
2023/12/21	11	44.09	10	43.75	43.75	1	1,226	0.08%
2023/12/20	1	44.40	1	44.85	44.85	0	1,199	0.00%
2023/12/18	1	44.50	3	44.32	44.60	-2	1,115	-0.18%
2023/12/15	27	43.95	3	43.95	44.50	24	1,079	2.22%
2023/12/14	19	44.88	17	44.61	44.30	2	1,027	0.19%
2023/12/12	1	42.00	1	41.50	41.20	0	831	0.00%
2023/12/08	2	42.10	0	41.95	41.35	2	854	0.23%
2023/12/07	2	41.75	0	42.24	41.60	2	874	0.23%
2023/12/06	2	42.10	0	0.00	42.30	2	879	0.23%
2023/12/04	0	41.80	2	41.70	42.00	-2	833	-0.24%
2023/12/01	0	0.00	3	40.88	40.80	-3	821	-0.37%
2023/11/29	2	39.83	2	40.13	41.00	0	833	0.00%
2023/11/28	0	0.00	2	39.85	39.75	-2	805	-0.25%
2023/11/24	0.1	40.25	0	0.00	39.70	0.1	787	0.01%
2023/11/22	0	0.00	0	41.55	41.30	0	769	0.00%
2023/11/20	4	42.56	0.1	42.25	42.45	3.9	733	0.53%
2023/11/17	0.1	41.58	0	0.00	42.70	0.1	646	0.02%
2023/11/14	0	0.00	5	37.76	37.80	-5	547	-0.91%
2023/11/13	1	37.70	0	0.00	38.20	1	548	0.18%
2023/11/10	2	38.65	0	0.00	38.50	2	542	0.37%
2023/11/09	1	44.05	1	44.25	42.75	0	495	0.00%
2023/11/08	1	42.25	2	41.33	42.95	-1	498	-0.20%
2023/11/07	1	39.95	1	40.00	40.15	0	482	0.00%
2023/10/31	1	39.85	1	39.80	38.25	0	526	0.00%
2023/10/30	6	39.92	1	40.00	39.90	5	538	0.93%
2023/10/26	0	0.00	0	38.95	38.50	0	555	0.00%
2023/10/19	1	38.50	1	38.65	38.65	0	676	0.00%
2023/10/18	1	39.55	1	39.30	38.90	0	703	0.00%
2023/10/17	2	39.73	2	39.85	39.95	0	729	0.00%
2023/10/04	1	39.85	1	39.80	40.15	0	1,047	0.00%
2023/10/03	1	41.30	1	41.30	40.95	0	1,164	0.00%
2023/09/28	1	40.80	1	40.80	40.90	0	1,221	0.00%
2023/09/27	0	0.00	1	41.00	40.55	-1	1,222	-0.08%
2023/09/26	2	41.38	1	41.35	41.00	1	1,223	0.08%
2023/09/21	0	0.00	2	41.90	41.85	-2	1,220	-0.16%
2023/09/15	1	43.85	1	43.85	43.85	0	1,216	0.00%
2023/09/14	0	0.00	1	45.55	45.30	-1	1,206	-0.08%
2023/09/12	4	44.39	3	43.60	43.60	1	1,182	0.08%
2023/09/08	1	41.25	1	41.55	41.70	0	1,157	0.00%
2023/09/06	0	0.00	1	42.60	42.50	-1	1,155	-0.09%
2023/09/05	1.1	44.73	0	0.00	44.60	1.1	1,141	0.10%
2023/08/29	1	39.60	1.5	40.25	39.80	-0.5	1,128	-0.04%
2023/08/25	0	0.00	0.1	41.00	40.65	-0.1	1,133	-0.01%
2023/08/24	0	0.00	0.2	41.40	40.85	-0.2	1,191	-0.02%
2023/08/18	0	0.00	0.2	42.70	42.70	-0.2	1,197	-0.01%
2023/08/14	0	0.00	2.4	43.21	43.05	-2.4	1,186	-0.20%
2023/08/10	0	0.00	8	47.27	47.00	-8	1,158	-0.69%
2023/08/08	0	0.00	1	48.35	48.10	-1	1,136	-0.09%
2023/08/07	1	47.80	1	47.70	49.00	0	1,136	0.00%
2023/08/04	0.2	49.00	0	0.00	48.60	0.2	1,125	0.02%
2023/08/01	3	49.35	1	48.50	47.30	2	1,100	0.18%
2023/07/31	4	49.50	0	0.00	49.30	4	1,088	0.37%
2023/07/28	3	49.42	1.3	48.99	49.55	1.8	1,072	0.16%
2023/07/27	5	50.00	0	0.00	49.45	5	1,060	0.47%
2023/07/25	3	51.70	2.1	51.99	51.60	0.9	1,020	0.09%
2023/07/24	3	50.30	2	50.40	50.90	1	979	0.10%
2023/07/21	1.1	49.32	1	48.85	50.80	0.1	949	0.01%
2023/07/20	2	49.70	2	49.43	49.40	0	927	0.00%
2023/07/19	8.2	50.13	8	50.74	50.40	0.2	899	0.02%
2023/07/18	29	49.92	34	48.58	48.80	-5	849	-0.59%
2023/07/17	0.2	46.15	1	47.80	47.80	-0.8	785	-0.10%
2023/07/14	3.1	47.55	4	47.30	47.20	-0.9	767	-0.12%
2023/07/13	7.2	47.76	7	47.78	47.90	0.2	753	0.02%
2023/07/12	13	47.34	9	46.92	46.75	4	719	0.56%
2023/07/11	4	45.65	24	45.24	45.50	-20	657	-3.04%
2023/07/10	23.2	44.18	6	44.42	45.95	17.2	593	2.90%
2023/07/07	3	42.10	7	41.72	41.90	-4	473	-0.85%
2023/07/06	1	39.55	6	40.03	39.65	-5	423	-1.18%
2023/06/28	1	38.10	0	0.00	38.00	1	402	0.25%
2023/06/26	1	38.50	0	0.00	38.40	1	406	0.25%
2023/06/21	5	38.60	5	38.31	38.60	0	404	0.00%
2023/06/20	5	37.80	0	0.00	38.00	5	402	1.24%
2023/06/19	0	0.00	0.1	38.15	37.70	-0.1	402	-0.03%
2023/06/15	1	39.28	2	39.25	39.60	-1	380	-0.26%
2023/06/14	0	0.00	3	39.68	39.90	-3	370	-0.81%
2023/06/08	1	37.90	0	0.00	38.20	1	347	0.29%
2023/06/07	0	38.10	0	0.00	38.25	0	351	0.01%
2023/06/06	1	37.85	0	0.00	37.90	1	360	0.28%
2023/06/05	0.1	38.45	0	0.00	38.45	0.1	357	0.03%
2023/06/02	0	0.00	20	36.92	36.95	-20	340	-5.87%
2023/05/31	1	37.75	0	0.00	37.35	1	338	0.30%
2023/05/30	28	38.15	5	37.30	37.95	23	329	6.98%
2023/05/29	0	0.00	1	35.80	35.90	-1	272	-0.37%
2023/05/26	0	0.00	8	35.20	35.10	-8	264	-3.03%
2023/05/24	1	34.35	0	0.00	35.05	1	257	0.39%
2023/05/12	1	32.70	0	0.00	32.80	1	258	0.39%
2023/04/27	0	33.75	0	0.00	33.95	0	268	0.00%
2023/04/25	0.5	33.98	0	0.00	32.70	0.5	266	0.19%
2023/04/19	0.3	35.50	0	0.00	34.70	0.3	255	0.12%
2023/04/18	1	35.75	0	0.00	35.40	1	254	0.39%
2023/04/14	0	0.00	2	35.05	35.10	-2	241	-0.83%
2023/04/12	0	34.70	0	0.00	35.10	0	231	0.00%
2023/04/10	0	0.00	1	34.40	34.70	-1	231	-0.43%
2023/04/06	0	34.60	0	0.00	34.20	0	230	0.00%
2023/03/28	1	33.80	4	33.66	33.60	-3	231	-1.29%
2023/03/22	0	0.00	1	34.75	34.70	-1	230	-0.43%
2023/03/16	0	33.45	0	0.00	33.30	0	245	0.00%
2023/03/14	1	33.05	0	0.00	33.20	1	266	0.38%
2023/03/10	2	34.65	0	0.00	34.35	2	266	0.75%
2023/03/09	1.5	35.87	2.1	36.00	35.55	-0.6	270	-0.20%
2023/03/08	0.2	34.95	3	35.05	35.25	-2.8	271	-1.03%
2023/03/06	0	34.88	5	35.08	35.25	-5	269	-1.86%
2023/03/03	0	0.00	3	34.30	34.30	-3	266	-1.12%
2023/03/02	0	34.05	0	0.00	33.85	0	281	0.00%
2023/02/23	0	34.60	0	0.00	34.35	0	284	0.00%
2023/02/22	0	34.20	0	0.00	34.10	0	287	0.00%
2023/02/20	0	0.00	0	34.10	34.40	0	294	0.00%
2023/02/13	0	0.00	3	33.80	33.75	-3	316	-0.95%
2023/02/10	0	0.00	1	33.51	33.55	-1	319	-0.33%
2023/02/02	0	0.00	21	33.65	33.75	-21	333	-6.29%
2023/02/01	0	0.00	0	33.70	33.65	0	336	0.00%
2023/01/17	0	32.70	0	0.00	31.70	0	344	0.01%
2023/01/06	10	31.94	2	31.90	32.05	8	374	2.14%
2022/12/30	10	31.98	0	0.00	32.00	10	413	2.42%
2022/12/28	1	32.10	0	0.00	31.95	1	425	0.23%
2022/12/27	1	32.90	0	0.00	32.80	1	430	0.23%
2022/12/21	0	32.80	0	0.00	32.80	0	463	0.00%
2022/12/20	10	32.80	0	0.00	32.65	10	503	1.99%
2022/12/16	1	33.05	0	0.00	34.00	1	546	0.18%
2022/12/14	3	34.35	0	0.00	34.15	3	552	0.54%
2022/12/12	2	34.50	0	0.00	34.50	2	559	0.36%
2022/12/07	1	33.65	1	33.45	33.45	0	560	0.00%
2022/12/05	1	34.15	0	0.00	34.30	1	552	0.18%
2022/12/01	2	33.85	2	33.75	33.80	0	556	0.00%
2022/11/30	0	0.00	6	32.30	33.50	-6	554	-1.08%
2022/11/28	2	32.03	0	0.00	31.50	2	558	0.35%
2022/11/25	1	31.75	1	31.75	31.45	0	573	0.00%
2022/11/15	0	0.00	0	32.15	31.50	0	677	0.00%
2022/11/14	1	32.45	1	33.00	32.05	0	699	0.00%
2022/11/11	3	31.12	0	0.00	31.00	3	701	0.43%
2022/10/28	1	29.90	1	29.75	29.50	0	1,028	0.00%
2022/10/26	2	29.60	2	29.55	29.65	0	1,082	0.00%
2022/10/25	0	30.90	0	0.00	30.20	0	1,152	0.00%
2022/10/21	3	29.97	1	29.95	29.80	2	1,269	0.16%
2022/10/18	1	31.00	1	30.90	31.50	0	1,350	0.00%
2022/10/14	1	30.70	0	0.00	30.80	1	1,404	0.07%
2022/10/12	2	30.35	1	30.60	30.80	1	1,424	0.07%
2022/10/11	0	0.00	1	30.90	30.90	-1	1,439	-0.07%
2022/10/07	1	33.00	0	0.00	32.90	1	1,459	0.07%
2022/10/04	1	33.90	1	33.20	33.00	0	1,530	0.00%
2022/10/03	4	32.78	1	33.00	33.50	3	1,537	0.20%
2022/09/30	3	32.28	1	32.75	33.25	2	1,570	0.13%
2022/09/27	0	0.00	0.5	32.15	32.65	-0.5	1,699	-0.03%
2022/09/23	1	37.20	1	37.10	36.50	0	1,771	0.00%
2022/09/22	1	36.40	1.5	36.71	37.25	-0.5	1,853	-0.02%
2022/09/21	1	37.10	1	36.85	36.85	0	1,946	0.00%
2022/09/20	2	37.13	2	37.00	37.25	0	2,045	0.00%
2022/09/19	1	37.45	1	37.30	37.20	0	2,301	0.00%
2022/09/15	4	38.60	4	38.51	38.05	0	2,625	0.00%
2022/09/14	2	38.20	2	38.25	38.50	0	2,664	0.00%
2022/09/12	1	37.65	1	37.80	38.05	0	2,781	0.00%
2022/09/06	4	37.58	4	37.43	36.80	0	2,954	0.00%
2022/09/05	4	37.49	4	37.35	37.20	0	3,025	0.00%
2022/09/02	1	38.15	1	37.85	38.15	0	3,050	0.00%
2022/09/01	1	38.95	1	38.80	38.50	0	3,120	0.00%
2022/08/30	0	0.00	2	39.45	39.20	-2	3,370	-0.06%
2022/08/26	2	40.10	3	40.05	39.70	-1	3,888	-0.03%
2022/08/25	2	40.45	2	40.50	40.25	0	4,080	0.00%
2022/08/24	2	40.00	1	39.90	40.35	1	4,120	0.02%
2022/08/22	5.2	40.41	4	40.36	39.80	1.2	4,314	0.03%
2022/08/19	1	39.45	2	39.68	40.05	-1	4,360	-0.02%
2022/08/18	2	39.10	2	39.08	39.30	0	4,363	0.00%
2022/08/17	1	39.00	1	38.90	39.20	0	4,391	0.00%
2022/08/15	4.3	38.52	6	38.86	39.20	-1.8	4,484	-0.04%
2022/08/12	2	39.00	80	38.08	38.85	-78	4,522	-1.72%
2022/08/11	0	0.00	2	36.70	37.25	-2	4,525	-0.04%
2022/08/10	4	34.90	4	35.05	35.10	0	4,486	0.00%
2022/08/09	2	35.08	1	35.80	35.05	1	4,431	0.02%
2022/08/08	1	38.05	1	38.10	38.90	0	4,402	0.00%
2022/08/05	2	38.73	0	0.00	38.65	2	4,418	0.05%
2022/08/04	11	37.33	1	37.60	37.90	10	4,466	0.22%
2022/08/03	1	38.95	0	0.00	38.15	1	4,528	0.02%
2022/08/02	27	38.78	3	38.65	38.80	24	4,571	0.53%
2022/08/01	4	41.28	4	40.84	40.30	0	4,629	0.00%
2022/07/29	3	40.35	2	40.20	40.00	1	4,593	0.02%
2022/07/28	0	0.00	0	39.15	40.25	0	4,592	0.00%
2022/07/26	1	39.10	1	39.05	38.95	0	4,665	0.00%
2022/07/25	1	40.35	1	40.10	40.25	0	4,721	0.00%
2022/07/22	2	39.35	3	39.52	39.25	-1	4,702	-0.02%
2022/07/21	2	40.33	1	40.40	40.70	1	4,738	0.02%
2022/07/20	1	39.90	0	0.00	39.90	1	4,771	0.02%
2022/07/19	0	0.00	2	40.10	39.75	-2	4,863	-0.04%
2022/07/18	4	39.68	4	39.64	39.55	0	4,899	0.00%
2022/07/15	4	39.21	5	39.18	39.65	-1	4,982	-0.02%
2022/07/14	1	38.60	0	0.00	39.05	1	5,126	0.02%
2022/07/13	1	38.95	0	0.00	38.35	1	5,226	0.02%
2022/07/12	13	38.07	0	0.00	37.60	13	5,264	0.25%
2022/07/11	1	39.80	1	39.85	39.75	0	5,326	0.00%
2022/07/08	4	40.98	0	0.00	40.50	4	5,515	0.07%
2022/07/07	17	39.55	11	39.50	40.45	6	5,572	0.11%
2022/07/06	10	41.20	0	0.00	40.95	10	5,521	0.18%
2022/07/05	2	42.50	0	0.00	42.75	2	5,529	0.04%
2022/07/04	5	43.60	1	43.10	42.25	4	5,579	0.07%
2022/07/01	14	44.15	4	45.21	42.45	10	5,652	0.18%
2022/06/30	12	46.79	1	47.00	45.90	11	5,597	0.20%
2022/06/29	2	48.45	3	48.28	48.45	-1	5,642	-0.02%
2022/06/28	3	51.77	1	52.40	51.00	2	5,664	0.04%
2022/06/27	5	53.68	1	52.60	52.20	4	5,720	0.07%
2022/06/24	2	58.00	8	58.84	58.00	-6	5,551	-0.11%
2022/06/23	5	56.82	0	0.00	55.60	5	5,547	0.09%
2022/06/21	0	0.00	1	56.20	56.30	-1	5,608	-0.02%
2022/06/20	1	55.80	0	0.00	54.30	1	5,776	0.02%
2022/06/17	1	56.80	0	0.00	58.40	1	5,835	0.02%
2022/06/16	0	0.00	2	60.05	58.00	-2	5,825	-0.03%
2022/06/14	1	58.10	3	58.23	58.80	-2	5,685	-0.04%
2022/06/13	0	0.00	1	59.20	58.50	-1	5,613	-0.02%
2022/06/10	2	58.15	2	58.35	59.30	0	5,590	0.00%
2022/06/09	3	60.00	209	58.22	58.30	-206	5,519	-3.73%	大賣/鉅額交易
2022/06/08	1	60.90	1	60.50	60.00	0	5,351	0.00%
2022/06/07	31	59.22	44	59.18	60.00	-13	5,268	-0.25%
2022/06/06	20	60.71	13	60.75	59.50	7	5,058	0.14%
2022/06/02	40	59.55	23	59.64	59.00	17	4,769	0.36%
2022/06/01	8	56.69	7	56.89	56.80	1	4,594	0.02%
2022/05/31	79.3	56.08	2	56.40	56.20	77.3	4,549	1.70%
2022/05/30	101	55.92	2	54.30	55.50	99	4,453	2.22%	大買/
2022/05/27	1	51.80	3	51.53	52.20	-2	4,441	-0.05%
2022/05/26	0	0.00	2	50.65	50.30	-2	4,422	-0.05%
2022/05/25	1	49.35	0	0.00	50.60	1	4,405	0.02%
2022/05/24	2	52.30	2	51.50	50.80	0	4,390	0.00%
2022/05/23	1	52.00	3	50.87	50.30	-2	4,351	-0.05%
2022/05/20	1	50.40	8	50.78	49.95	-7	4,312	-0.16%
2022/05/19	3	49.12	4	47.35	49.25	-1	4,229	-0.02%
2022/05/18	1	47.40	0	0.00	47.00	1	4,188	0.02%
2022/05/17	2	46.95	1	47.00	46.95	1	4,191	0.02%
2022/05/16	1	47.60	0	0.00	46.25	1	4,205	0.02%
2022/05/13	2	46.63	0	0.00	46.50	2	4,216	0.05%
2022/05/11	5	49.18	2	47.58	47.45	3	4,173	0.07%
2022/05/10	3	50.80	88	50.93	51.00	-85	4,124	-2.06%
2022/05/09	41	54.40	151	54.77	52.90	-110	4,061	-2.71%	大賣/鉅額交易
2022/05/06	51	57.89	2	57.20	58.60	49	3,963	1.24%
2022/05/05	26	58.82	3	58.93	58.90	23	3,924	0.59%
2022/05/04	35.1	57.87	3	56.40	56.60	32.1	3,856	0.83%
2022/05/03	0	0.00	2	57.10	57.70	-2	3,810	-0.05%
2022/04/29	6	55.95	7	56.61	55.50	-1	3,737	-0.03%
2022/04/28	2	52.90	1	52.70	53.00	1	3,662	0.03%
2022/04/27	43	52.74	3	52.50	53.10	40	3,646	1.10%
2022/04/26	62	56.84	0	0.00	55.00	62	3,607	1.72%
2022/04/25	3	57.07	2	57.45	56.50	1	3,548	0.03%
2022/04/22	2	61.00	3.2	61.30	61.10	-1.2	3,440	-0.03%
2022/04/21	4	61.50	3	61.63	61.30	1	3,382	0.03%
2022/04/20	7.2	60.16	6	61.02	61.00	1.2	3,284	0.04%
2022/04/19	2	58.10	21	58.34	58.20	-19	3,104	-0.61%
2022/04/18	18.5	55.41	85	55.42	54.20	-66.5	2,981	-2.23%
2022/04/15	4	59.00	236	58.68	57.60	-232	2,923	-7.93%	大賣/鉅額交易
2022/04/14	412	59.35	109	59.77	58.20	303	2,835	10.69%	大買/大賣/鉅額交易
2022/04/13	51	56.12	252	54.88	57.30	-201	2,639	-7.61%	大賣/鉅額交易
2022/04/12	25	55.96	101	54.92	55.20	-76	2,549	-2.98%	大賣/
2022/04/11	11	55.38	1	55.90	55.50	10	2,513	0.40%
2022/04/08	84	55.86	19	56.01	56.10	65	2,473	2.63%
2022/04/07	27.5	56.56	181	55.75	54.50	-153.5	2,400	-6.40%	大賣/鉅額交易
2022/04/06	152.2	59.77	0	0.00	59.50	152.2	2,291	6.64%	大買/鉅額交易
2022/04/01	206.1	58.28	405	57.27	60.30	-198.9	2,236	-8.89%	大買/大賣/鉅額交易
2022/03/31	103	60.47	17	60.35	60.60	86	2,107	4.08%	大買/
2022/03/30	4	59.55	4	60.05	60.00	0	1,993	0.00%
2022/03/29	4	57.65	6	58.17	58.00	-2	1,846	-0.11%
2022/03/28	113	57.19	15	58.13	58.40	98	1,758	5.57%	大買/
2022/03/25	7	56.74	32	56.45	56.30	-25	1,577	-1.58%
2022/03/24	19.3	56.37	11	56.36	57.20	8.3	1,491	0.55%
2022/03/23	41.1	54.18	11	55.04	55.40	30.1	1,326	2.27%
2022/03/22	107.2	51.48	24	52.18	52.90	83.2	1,116	7.45%	大買/
2022/03/21	100	47.71	0	0.00	49.00	100	974	10.26%
2022/03/18	2	44.50	0	0.00	45.85	2	948	0.21%
2022/03/15	1	44.20	0	0.00	43.90	1	933	0.11%
2022/03/14	0	47.00	0	0.00	45.85	0	925	0.00%
2022/03/11	6	47.15	5	47.14	46.80	1	923	0.11%
2022/03/10	2	48.13	3	47.82	47.40	-1	924	-0.11%
2022/03/09	8	46.49	14	46.18	47.00	-6	909	-0.66%
2022/03/08	15	46.53	14	46.67	45.35	1	907	0.11%
2022/03/07	4	46.26	13	46.11	45.60	-9	905	-0.99%
2022/03/04	12	48.81	12	48.67	49.00	0	882	0.00%
2022/03/03	10	49.48	8	49.72	49.90	2	866	0.23%
2022/03/02	22.1	49.81	40	49.22	50.10	-17.9	845	-2.12%
2022/03/01	0	0.00	21	49.59	50.60	-21	798	-2.63%
2022/02/25	6	46.12	3	45.83	46.05	3	742	0.40%
2022/02/24	16	47.63	29	47.46	46.00	-13	736	-1.77%
2022/02/23	5.2	48.74	15	48.64	49.10	-9.8	710	-1.39%
2022/02/22	9	46.79	10	46.32	45.75	-1	691	-0.14%
2022/02/21	8	46.34	5	46.21	46.35	3	703	0.43%
2022/02/18	3	46.07	5	46.00	45.80	-2	735	-0.27%
2022/02/17	16	46.77	11	46.73	46.15	5	757	0.66%
2022/02/16	5	47.45	3	47.47	47.75	2	739	0.27%
2022/02/15	8	46.53	5	46.55	46.50	3	710	0.42%
2022/02/14	12	44.38	7	44.64	45.50	5	669	0.75%
2022/02/11	5	44.90	10	44.80	45.35	-5	658	-0.76%
2022/02/10	3	44.55	5	43.86	43.90	-2	631	-0.32%
2022/02/09	0	42.15	0	0.00	42.60	0	596	0.00%
2022/02/08	0	0.00	1	42.10	42.15	-1	594	-0.17%
2022/01/26	1	40.50	0	0.00	40.75	1	593	0.17%
2022/01/25	11	40.98	0	0.00	40.50	11	591	1.86%
2022/01/24	1	41.40	1	41.10	41.45	0	597	0.00%
2022/01/21	2	42.90	0	0.00	42.15	2	590	0.34%
2022/01/20	4	44.61	3	44.55	43.90	1	581	0.17%
2022/01/19	3	44.70	1	44.80	44.90	2	564	0.35%
2022/01/18	0	0.00	2	43.28	43.20	-2	538	-0.37%
2022/01/17	20	42.10	0	0.00	42.40	20	530	3.77%
2022/01/14	13	41.84	0	0.00	42.05	13	529	2.46%
2022/01/13	1	42.00	0	0.00	42.65	1	526	0.19%
2022/01/12	1	42.85	0	0.00	42.80	1	519	0.19%
2022/01/11	1	42.80	0	0.00	42.90	1	521	0.19%
2022/01/10	1	43.40	1	43.35	43.35	0	520	0.00%
2022/01/07	21	43.48	1	43.00	43.10	20	517	3.87%
2022/01/06	2	44.20	0	0.00	44.25	2	506	0.39%
2022/01/05	5	43.60	2	43.50	43.75	3	498	0.60%
2022/01/04	0	0.00	6	43.31	43.75	-6	497	-1.21%
2022/01/03	0	0.00	6	43.15	43.40	-6	494	-1.21%
2021/12/30	1	43.10	4	43.13	43.25	-3	492	-0.61%
2021/12/29	0	0.00	1	42.60	42.45	-1	487	-0.21%
2021/12/28	7	42.31	12	42.30	42.10	-5	486	-1.03%
2021/12/24	5	42.97	0	0.00	42.50	5	495	1.01%
2021/12/23	0	0.00	1	43.70	43.70	-1	488	-0.20%
2021/12/22	2	42.30	0	0.00	42.45	2	476	0.42%
2021/12/20	6	42.08	1	41.55	41.50	5	475	1.05%
2021/12/16	3	41.48	0	0.00	41.90	3	475	0.63%
2021/12/14	8	41.22	0	0.00	41.25	8	482	1.66%
2021/12/13	9	42.00	0	0.00	42.15	9	475	1.89%
2021/12/09	1	42.80	1	42.70	42.40	0	475	0.00%
2021/12/08	0	0.00	5	42.59	42.95	-5	472	-1.06%
2021/12/07	1	41.95	0	0.00	41.80	1	469	0.21%
2021/12/06	2	42.00	20	42.04	42.25	-18	463	-3.89%
2021/12/02	4	42.91	5	42.92	42.70	-1	452	-0.22%
2021/12/01	7	44.21	4	43.89	43.60	3	446	0.67%
2021/11/30	0	0.00	1	42.15	42.90	-1	418	-0.24%
2021/11/26	0	0.00	1	42.75	42.55	-1	404	-0.25%
2021/11/25	23	44.05	2	43.80	43.20	21	397	5.28%
2021/11/23	0	0.00	1	43.30	42.55	-1	358	-0.28%
2021/11/22	3	43.35	2	43.45	43.50	1	356	0.28%
2021/11/18	4	45.18	5	44.36	44.50	-1	348	-0.29%
2021/11/17	3	45.28	4	43.35	45.80	-1	333	-0.30%
2021/11/16	0	0.00	0	43.35	43.85	0	302	-0.01%
2021/11/15	3	40.32	1	40.40	41.40	2	282	0.71%
2021/11/12	1	40.80	1	40.75	40.60	0	293	0.00%
2021/11/11	2	40.90	1	40.70	40.80	1	300	0.33%
2021/11/10	2	40.85	0	0.00	41.10	2	315	0.63%
2021/11/09	0	0.00	1	41.50	41.50	-1	338	-0.30%
2021/11/08	0	0.00	9	41.60	41.55	-9	361	-2.49%
2021/11/04	0	0.00	2	41.60	41.70	-2	377	-0.53%
2021/11/01	2	41.85	0	0.00	41.65	2	377	0.53%
2021/10/22	2	40.33	1	40.35	40.30	1	396	0.25%
2021/10/12	3	39.80	0	0.00	39.70	3	527	0.57%
2021/10/08	5	41.11	6	40.91	41.05	-1	529	-0.19%
2021/10/07	1	39.85	0	0.00	40.10	1	537	0.19%
2021/10/05	2	37.85	2	37.88	39.20	0	556	0.00%
2021/10/04	0	0.00	1	39.80	38.40	-1	553	-0.18%
2021/10/01	1	39.85	1	40.20	39.65	0	551	0.00%
2021/09/23	1	41.60	0.5	41.70	41.70	0.5	582	0.08%
2021/09/22	2	41.08	0	0.00	40.70	2	581	0.34%
2021/09/16	1	42.50	0	0.00	42.60	1	579	0.17%
2021/09/14	1	42.50	0	0.00	42.70	1	586	0.17%
2021/09/10	1	42.90	0	0.00	43.00	1	592	0.17%
2021/09/01	0	44.25	0	0.00	44.05	0	628	0.00%
2021/08/27	0	0.00	7	43.45	43.70	-7	630	-1.11%
2021/08/26	2	42.80	32	42.91	43.50	-30	632	-4.75%
2021/08/24	7	42.55	0	0.00	42.45	7	629	1.11%
2021/08/20	4	39.61	4	39.59	39.55	0	628	0.00%
2021/08/19	14	40.26	2	40.28	39.90	12	623	1.92%
2021/08/18	7	40.31	1	40.55	41.55	6	612	0.98%
2021/08/17	1	41.15	0	0.00	41.15	1	602	0.17%
2021/08/16	1	41.80	0	0.00	42.25	1	597	0.17%
2021/08/13	6	43.50	0	0.00	42.65	6	587	1.02%
2021/08/12	16	45.49	3	45.52	45.50	13	565	2.30%
2021/08/11	0	0.00	14	47.82	47.60	-14	545	-2.56%
2021/08/09	2	49.90	0	0.00	49.90	2	558	0.36%
2021/08/05	1	51.30	0	0.00	50.90	1	571	0.17%
2021/08/02	3	50.60	2	51.50	51.50	1	634	0.16%
2021/07/30	3	51.70	0	0.00	51.40	3	643	0.47%
2021/07/29	0	0.00	1	51.40	51.90	-1	652	-0.15%
2021/07/28	6	51.00	4	51.50	51.50	2	666	0.30%
2021/07/27	0	0.00	16	54.00	53.10	-16	679	-2.35%
2021/07/26	10	54.99	0	0.00	54.70	10	684	1.46%
2021/07/22	2	52.40	0	0.00	52.10	2	668	0.30%
2021/07/21	6	51.12	0	0.00	50.70	6	675	0.89%
2021/07/20	7	52.13	0	0.00	51.50	7	696	1.00%
2021/07/19	6	53.45	0	0.00	53.80	6	843	0.71%
2021/07/16	5	53.00	6	54.05	53.80	-1	889	-0.11%
2021/07/13	0	0.00	12	51.00	51.20	-12	963	-1.24%
2021/07/09	3	49.90	0	0.00	51.00	3	957	0.31%
2021/07/01	0	49.80	0	0.00	49.60	0	1,046	0.00%
2021/06/29	1	49.60	0	50.00	49.60	1	1,059	0.09%
2021/06/28	2	50.10	0	0.00	50.00	2	1,117	0.18%
2021/06/23	2	49.00	0	0.00	49.35	2	1,161	0.17%
2021/06/22	4	49.65	0	0.00	48.75	4	1,174	0.34%
2021/06/21	0	0.00	1	49.20	49.65	-1	1,177	-0.08%
2021/06/15	1	48.70	26	49.11	49.85	-25	1,260	-1.98%
2021/06/11	6	47.50	0	0.00	47.25	6	1,273	0.47%
2021/06/07	4	45.91	1	45.60	45.20	3	1,580	0.19%
2021/06/04	3	46.50	0	0.00	46.30	3	1,615	0.19%
2021/06/03	3	46.60	0	0.00	46.85	3	1,621	0.18%
2021/06/02	3	46.75	0	0.00	46.70	3	1,633	0.18%
2021/05/31	3	47.10	0	0.00	47.00	3	1,631	0.18%
2021/05/28	1	45.50	0	0.00	45.40	1	1,627	0.06%
2021/05/27	2	44.80	0	0.00	44.80	2	1,628	0.12%
2021/05/17	2	40.08	4	39.64	39.60	-2	1,677	-0.12%
2021/05/13	0	0.00	1	42.00	42.75	-1	1,659	-0.06%
2021/05/12	1	42.10	0	0.00	42.70	1	1,658	0.06%
2021/05/11	1	47.20	0	0.00	44.70	1	1,637	0.06%
2021/05/07	0	0.00	1	50.30	51.30	-1	1,609	-0.06%
2021/05/06	0	0.00	2	50.40	49.95	-2	1,598	-0.13%
2021/05/05	2	50.05	1	50.60	49.90	1	1,591	0.06%
2021/05/04	2	49.80	1	51.50	50.80	1	1,581	0.06%
2021/05/03	0	0.00	0.3	55.00	53.60	-0.3	1,569	-0.02%
2021/04/29	1	56.60	0	0.00	56.50	1	1,557	0.06%
2021/04/27	1	56.60	1	56.70	57.50	0	1,566	0.00%
2021/04/26	2	57.20	2	57.30	57.20	0	1,557	0.00%
2021/04/23	19	59.81	6	61.22	58.20	13	1,550	0.84%
2021/04/22	2	60.70	5	60.10	58.50	-3	1,438	-0.21%
2021/04/21	0	0.00	4	59.40	59.30	-4	1,380	-0.29%
2021/04/19	2	58.40	3	58.70	58.70	-1	1,314	-0.08%
2021/04/14	2	54.00	0.1	54.00	55.60	1.9	1,291	0.15%
2021/04/13	1	56.50	0	0.00	54.80	1	1,289	0.08%
2021/04/12	1	57.00	0	0.00	56.60	1	1,278	0.08%
2021/04/09	0	0.00	7	58.27	58.10	-7	1,271	-0.55%
2021/04/08	0	0.00	1	59.00	58.80	-1	1,272	-0.08%
2021/04/07	6	58.50	6	58.50	59.20	0	1,266	0.00%
2021/03/31	2	59.20	0	59.00	58.00	2	1,253	0.16%
2021/03/30	0	0.00	7	58.80	58.90	-7	1,202	-0.58%
2021/03/29	0.1	59.00	2	58.90	58.90	-1.9	1,207	-0.16%
2021/03/24	1	57.30	0	0.00	57.60	1	1,180	0.08%
2021/03/23	6	57.70	0	0.00	57.60	6	1,182	0.51%
2021/03/22	0	58.30	2	57.90	58.30	-2	1,185	-0.17%
2021/03/19	2	58.15	0	0.00	58.20	2	1,185	0.17%
2021/03/18	0	0.00	31	58.64	59.30	-31	1,197	-2.59%
2021/03/17	4	57.38	16	58.15	58.00	-12	1,167	-1.03%
2021/03/16	5	59.14	2	58.70	57.90	3	1,182	0.25%
2021/03/15	7	60.49	5.1	60.56	59.50	1.9	1,177	0.16%
2021/03/12	1.1	60.09	3.1	59.51	59.00	-2	1,105	-0.18%
2021/03/11	3.1	56.69	4	56.60	56.30	-0.9	976	-0.09%
2021/03/10	3	54.90	3.1	54.55	54.70	-0.1	935	-0.01%
2021/03/08	1	53.10	0	54.50	53.10	1	937	0.11%
2021/03/03	0	0.00	1	51.10	51.80	-1	970	-0.10%
2021/02/26	2	52.30	0	0.00	52.10	2	1,051	0.19%
2021/02/25	0	0.00	0	54.30	53.10	0	1,071	0.00%
2021/02/23	0	0.00	2	53.50	53.90	-2	1,117	-0.18%
2021/02/22	0	0.00	7	53.09	52.90	-7	1,121	-0.62%
2021/02/18	1	51.40	0	0.00	51.80	1	1,128	0.09%
2021/02/17	4	51.10	0	0.00	51.00	4	1,147	0.35%
2021/01/29	3	48.13	1	47.60	47.15	2	1,272	0.16%
2021/01/25	2	48.60	0	0.00	50.20	2	1,312	0.15%
2021/01/22	0	0.00	1	49.15	49.20	-1	1,326	-0.08%
2021/01/20	1	48.55	0	0.00	48.65	1	1,364	0.07%
2021/01/18	0	0.00	2.5	51.16	51.40	-2.5	1,389	-0.18%
2021/01/15	9	52.06	3	51.27	50.70	6	1,388	0.43%
2021/01/14	3	53.87	0	0.00	53.80	3	1,378	0.22%
2021/01/12	0	0.00	0.2	54.00	54.30	-0.2	1,654	-0.01%
2021/01/11	0	0.00	1	56.00	55.80	-1	1,715	-0.06%
2021/01/08	1	54.60	2	54.80	54.30	-1	1,739	-0.06%
2021/01/06	1	54.70	1	54.70	53.80	0	1,781	0.00%
2021/01/05	0	0.00	1	56.50	56.20	-1	1,814	-0.06%
2021/01/04	0	0.00	3	56.67	56.80	-3	1,833	-0.16%
2020/12/30	0	0.00	1	55.50	55.30	-1	1,854	-0.05%
2020/12/29	1	54.80	0	0.00	54.40	1	1,885	0.05%
2020/12/28	1	54.00	0	0.00	54.00	1	1,889	0.05%
2020/12/24	1	55.00	0	0.00	54.80	1	1,936	0.05%
2020/12/23	0	0.00	1	55.00	54.80	-1	1,950	-0.05%
2020/12/22	11	52.70	0	0.00	53.00	11	1,976	0.56%
2020/12/21	1	53.00	0	0.00	53.00	1	2,009	0.05%
2020/12/18	1	54.00	0	0.00	54.00	1	2,021	0.05%
2020/12/17	20	53.65	0	0.00	53.70	20	2,076	0.96%
2020/12/16	10	53.80	1	54.30	54.40	9	2,173	0.41%
2020/12/15	1	53.30	0	0.00	54.10	1	2,184	0.05%
2020/12/14	0	0.00	2	53.30	53.50	-2	2,201	-0.09%
2020/12/08	1	57.30	1	57.90	57.30	0	2,431	0.00%
2020/12/04	0	0.00	2	59.70	59.60	-2	2,568	-0.08%
2020/12/02	0	0.00	1	61.50	59.80	-1	2,656	-0.04%
2020/11/30	0	0.00	1	60.00	60.00	-1	2,808	-0.04%
2020/11/27	0	0.00	3	60.10	60.50	-3	2,876	-0.10%
2020/11/26	12	60.94	11	62.16	60.90	1	2,983	0.03%
2020/11/25	0	0.00	1	60.60	60.00	-1	3,134	-0.03%
2020/11/24	0	0.00	1	60.10	59.30	-1	3,220	-0.03%
2020/11/23	1	59.60	0	0.00	59.00	1	3,559	0.03%
2020/11/19	0	0.00	4	58.88	58.60	-4	4,037	-0.10%
2020/11/11	1	57.00	0	0.00	57.20	1	4,929	0.02%
2020/11/04	1	53.60	1	54.20	54.10	0	5,377	0.00%
2020/11/02	1	53.80	1	53.50	52.90	0	5,440	0.00%
2020/10/30	0	0.00	0	55.50	52.90	0	5,444	0.00%
2020/10/29	0	0.00	3	54.37	55.50	-3	5,449	-0.06%
2020/10/28	2	55.60	0	0.00	54.60	2	5,475	0.04%
2020/10/27	3	55.87	2	55.90	56.60	1	5,588	0.02%
2020/10/26	3	56.87	0	0.00	56.50	3	5,617	0.05%
2020/10/23	1	58.20	0	0.00	58.30	1	5,594	0.02%
2020/10/22	1	57.50	1	57.70	57.80	0	5,585	0.00%
2020/10/21	2	59.65	0	0.00	59.00	2	5,564	0.04%
2020/10/20	6	62.03	2	61.20	60.80	4	5,533	0.07%
2020/10/19	2	58.80	7	61.54	62.00	-5	5,309	-0.09%
2020/10/16	2	57.75	1	56.60	56.40	1	5,241	0.02%
2020/10/15	4	58.18	3	58.07	58.90	1	5,214	0.02%
2020/10/14	2	58.95	2	59.30	59.50	0	5,206	0.00%
2020/10/13	0	0.00	1	58.80	59.10	-1	5,187	-0.02%
2020/10/08	10	58.40	11	58.70	58.50	-1	5,107	-0.02%
2020/10/07	0	0.00	16	59.49	59.50	-16	5,086	-0.31%
2020/10/06	10	59.10	5	58.80	58.80	5	5,061	0.10%
2020/10/05	2	57.90	1	58.00	58.60	1	5,033	0.02%
2020/09/30	0	0.00	1	57.30	57.70	-1	5,029	-0.02%
2020/09/29	13	57.28	10	56.40	56.40	3	5,029	0.06%
2020/09/28	20	58.00	20	59.20	59.20	0	4,998	0.00%
2020/09/25	14	58.24	49	58.23	58.00	-35	4,984	-0.70%
2020/09/24	4	58.98	1	59.60	58.10	3	4,952	0.06%
2020/09/23	11	60.96	0	0.00	60.00	11	4,919	0.22%
2020/09/22	6	59.75	7	60.89	61.60	-1	4,905	-0.02%
2020/09/21	52	61.43	47.1	60.81	60.90	4.9	4,844	0.10%
2020/09/18	5	63.50	0	0.00	64.10	5	4,747	0.11%
2020/09/17	3	65.13	23.1	64.39	64.40	-20.1	4,720	-0.42%
2020/09/16	51	65.55	15	65.10	64.40	36	4,692	0.77%
2020/09/15	31	69.09	27	67.66	67.10	4	4,616	0.09%
2020/09/14	4	68.48	3	67.00	68.70	1	4,513	0.02%
2020/09/11	55	67.54	53	67.59	66.20	2	4,457	0.04%
2020/09/10	13	66.78	16	66.55	66.90	-3	4,349	-0.07%
2020/09/09	5	64.00	6	65.10	65.00	-1	4,217	-0.02%
2020/09/08	0	0.00	2.3	65.48	65.50	-2.3	4,185	-0.05%
2020/09/07	40	65.66	39	65.25	64.80	1	4,147	0.02%
2020/09/04	19	66.04	42	66.24	66.90	-23	4,093	-0.56%
2020/09/03	11	66.02	0	0.00	65.50	11	4,017	0.27%
2020/09/02	10	66.41	12	67.18	67.80	-2	3,910	-0.05%
2020/09/01	41	68.81	24	69.30	68.10	17	3,833	0.44%
2020/08/31	10	71.98	20.1	71.63	69.80	-10.1	3,714	-0.27%
2020/08/28	15	68.84	11.2	69.06	68.70	3.9	3,505	0.11%
2020/08/27	22.2	70.33	24.2	69.73	69.70	-2	3,400	-0.06%
2020/08/26	32	67.78	22.1	68.32	66.60	9.9	3,042	0.33%
2020/08/25	17	62.12	6.1	62.98	65.50	10.9	2,696	0.40%
2020/08/24	1	59.30	10.2	58.62	59.60	-9.2	2,505	-0.37%
2020/08/21	16	60.29	11	61.21	61.00	5	2,402	0.21%
2020/08/20	8	60.06	6	56.00	57.50	2	2,270	0.09%
2020/08/19	4	61.08	1.5	61.30	60.70	2.5	2,152	0.12%
2020/08/18	11.2	64.00	16.2	62.53	63.50	-5	2,035	-0.25%
2020/08/17	6	59.45	11	60.15	61.00	-5	1,762	-0.28%
2020/08/14	48.2	56.08	48	55.94	56.00	0.2	1,535	0.01%
2020/08/13	4	51.79	15	51.61	52.90	-11	1,232	-0.89%
2020/08/12	0	0.00	9	47.35	48.15	-9	1,076	-0.84%
2020/08/10	5	47.56	8	46.41	47.00	-3	1,039	-0.29%
2020/08/07	12	49.35	14	49.19	49.50	-2	978	-0.20%
2020/08/04	0	0.00	7	47.36	46.40	-7	872	-0.80%
2020/08/03	0	0.00	31	45.58	46.90	-31	867	-3.57%
2020/07/31	41	45.59	12	46.15	46.25	29	828	3.50%
2020/07/30	0	0.00	8	43.55	44.20	-8	683	-1.17%
2020/07/28	0	0.00	1	40.40	39.90	-1	651	-0.15%
2020/07/23	2	43.08	0	0.00	43.00	2	621	0.32%
2020/07/21	0.1	41.40	1	41.75	41.60	-0.9	596	-0.15%
2020/07/20	1	41.75	1	41.70	41.75	0	587	0.00%
2020/07/17	0.1	39.50	1	40.20	39.70	-0.9	569	-0.16%
2020/07/16	0.1	39.00	0	0.00	39.00	0.1	565	0.02%
2020/07/15	0	0.00	1	39.10	39.15	-1	564	-0.18%
2020/07/14	0.1	39.30	0	0.00	39.30	0.1	568	0.02%
2020/07/13	3	39.78	2	40.10	39.80	1	568	0.18%
2020/07/10	2	40.10	1	40.40	39.85	1	568	0.18%
2020/07/09	1	43.85	0	0.00	42.35	1	557	0.18%
2020/07/08	1	43.85	2	42.65	43.85	-1	544	-0.18%
2020/07/07	1	41.20	4	40.94	40.80	-3	520	-0.58%
2020/07/06	0.1	41.30	2	41.50	41.55	-1.9	519	-0.37%
2020/07/03	3.1	40.98	3	40.92	41.05	0.1	515	0.02%
2020/07/02	2.1	40.05	3	40.33	40.90	-0.9	508	-0.18%
2020/07/01	3	40.17	3	40.22	39.70	0	500	0.00%
2020/06/30	3.3	39.32	1	39.25	39.20	2.3	491	0.46%
2020/06/17	0	0.00	1	38.00	38.15	-1	509	-0.20%
2020/06/08	2	40.80	0	0.00	40.85	2	595	0.34%
2020/06/04	0	41.30	0	0.00	41.30	0	594	0.00%
2020/06/03	2	41.25	0	0.00	41.60	2	602	0.33%
2020/06/02	5	40.50	0	0.00	40.65	5	598	0.83%
2020/05/29	3	39.70	3	39.58	39.55	0	593	0.00%
2020/05/27	3	39.37	2	39.18	39.80	1	616	0.16%
2020/05/26	1	40.00	0	0.00	39.70	1	624	0.16%
2020/05/21	0	0.00	2	41.35	42.00	-2	613	-0.33%
2020/05/20	2	40.20	0	0.00	40.50	2	601	0.33%
2020/05/19	0	0.00	1	39.55	39.70	-1	605	-0.17%
2020/05/14	0	0.00	1	40.60	39.40	-1	603	-0.17%
2020/05/12	0	0.00	2	40.55	40.75	-2	610	-0.33%
2020/05/11	0	0.00	1	40.50	40.45	-1	624	-0.16%
2020/05/08	0	0.00	5	40.42	40.60	-5	620	-0.81%
2020/05/05	2	38.13	2	39.10	37.85	0	617	0.00%
2020/04/30	0	0.00	6	36.73	37.10	-6	615	-0.97%
2020/04/29	0	0.00	3	35.88	35.85	-3	627	-0.48%
2020/04/15	1	33.95	3	33.80	34.25	-2	679	-0.29%
2020/04/13	0	0.00	1	32.70	32.25	-1	698	-0.14%
2020/04/10	0	0.00	1	32.50	32.45	-1	708	-0.14%
2020/04/09	2	32.43	1	32.90	32.25	1	734	0.14%
2020/03/20	2	25.50	2	25.45	25.75	0	962	0.00%
2020/03/19	1	23.85	1	24.00	23.85	0	959	0.00%
2020/03/17	0	0.00	1	29.00	27.60	-1	948	-0.11%
2020/03/16	9	30.43	3	29.35	29.20	6	939	0.64%
2020/03/13	3	31.97	1	32.40	32.40	2	907	0.22%
2020/03/12	2	36.98	0	0.00	35.50	2	891	0.22%
2020/03/11	0	0.00	1	39.65	39.10	-1	879	-0.11%
2020/03/10	1	38.50	0	0.00	40.25	1	880	0.11%
2020/03/09	5	40.07	0	0.00	40.00	5	881	0.57%
2020/03/06	2	41.95	7	41.90	42.00	-5	874	-0.57%
2020/03/05	0	0.00	10	41.60	41.70	-10	877	-1.14%
2020/03/04	1	41.00	0	0.00	41.00	1	882	0.11%
2020/03/03	15	41.44	4	41.33	41.45	11	886	1.24%
2020/03/02	6	40.72	4	41.48	40.60	2	882	0.23%
2020/02/27	1	42.75	1	44.00	42.55	0	860	0.00%
2020/02/26	0	0.00	1	42.55	42.55	-1	849	-0.12%
2020/02/25	1	42.35	1	42.50	42.50	0	849	0.00%
2020/02/19	2	42.85	1	42.85	42.90	1	841	0.12%
2020/02/18	0	0.00	2	43.00	42.80	-2	842	-0.24%
2020/02/17	1	42.25	0	0.00	42.40	1	843	0.12%
2020/02/14	2	42.85	0	0.00	42.80	2	848	0.24%
2020/02/13	2	42.55	0	0.00	42.45	2	853	0.23%
2020/02/12	1	43.25	0	0.00	43.40	1	860	0.12%
2020/02/11	2	41.20	0	0.00	41.15	2	844	0.24%
2020/02/10	2	40.43	0	0.00	40.65	2	854	0.23%
2020/02/06	2	41.90	1	41.90	41.90	1	861	0.12%
2020/02/04	1	40.25	2	40.45	41.15	-1	859	-0.12%
2020/02/03	1	39.95	0	0.00	40.30	1	868	0.12%
2020/01/31	0	0.00	2	42.05	42.30	-2	854	-0.23%
2020/01/30	3.4	44.26	12	44.18	43.75	-8.6	855	-1.01%
2020/01/20	1	48.50	1	48.65	48.60	0	867	0.00%
2020/01/17	2	49.18	1	49.20	49.05	1	869	0.12%
2020/01/16	4	49.29	0	0.00	49.40	4	874	0.46%
2020/01/15	0	0.00	1	49.90	49.75	-1	884	-0.11%
2020/01/14	1	50.40	0	0.00	50.30	1	907	0.11%
2020/01/13	6	49.40	1	49.50	49.60	5	948	0.53%
2020/01/10	3	48.78	1	48.55	49.00	2	966	0.21%
2020/01/09	1	49.60	1	49.65	49.25	0	971	0.00%
2020/01/08	0	0.00	1	49.45	49.35	-1	1,007	-0.10%
2020/01/07	8	50.50	12	50.46	50.00	-4	1,040	-0.38%
2020/01/03	3	51.97	8	53.10	52.40	-5	1,062	-0.47%
2020/01/02	2	52.80	1	52.80	52.50	1	1,078	0.09%
2019/12/31	7	53.26	3	53.30	53.00	4	1,057	0.38%
2019/12/30	1	51.00	0	0.00	51.90	1	981	0.10%
2019/12/27	1	51.80	1	51.70	51.80	0	1,072	0.00%
2019/12/26	6	52.15	11	51.91	52.30	-5	1,138	-0.44%
2019/12/25	6	51.32	12	51.56	52.10	-6	1,097	-0.55%
2019/12/16	16	49.15	0	0.00	48.90	16	1,051	1.52%
2019/12/13	0	0.00	1	48.80	48.95	-1	1,054	-0.09%
2019/12/11	5	48.80	0	0.00	48.60	5	1,075	0.46%
2019/12/10	0	0.00	10.1	48.22	48.35	-10.1	1,072	-0.94%
2019/12/09	1	48.30	0	0.00	48.40	1	1,070	0.09%
2019/12/05	0	0.00	1	46.95	47.10	-1	1,064	-0.09%
2019/12/04	5	46.90	0	0.00	47.10	5	1,077	0.46%
2019/12/03	1	45.70	0	0.00	45.75	1	1,078	0.09%
2019/12/02	1	46.20	0	0.00	45.90	1	1,084	0.09%
2019/11/27	1	46.90	0	0.00	47.05	1	1,133	0.09%
2019/11/26	2	46.83	0	0.00	46.90	2	1,137	0.18%
2019/11/25	10	47.00	0.1	47.00	46.95	10	1,137	0.87%
2019/11/22	0	0.00	1	46.95	46.90	-1	1,138	-0.09%
2019/11/18	0.1	47.10	0	0.00	46.95	0.1	1,170	0.01%
2019/11/15	0.1	46.90	0	0.00	46.90	0.1	1,172	0.01%
2019/11/13	0	0.00	8	47.35	46.95	-8	1,174	-0.68%
2019/11/11	1	48.60	7	48.11	47.60	-6	1,174	-0.51%
2019/11/08	1	49.55	1	49.55	49.75	0	1,166	0.00%
2019/11/07	1	49.75	0	0.00	49.40	1	1,167	0.09%
2019/11/06	1	51.20	11	50.23	50.30	-10	1,157	-0.86%
2019/11/05	1	51.00	2	50.90	51.30	-1	1,151	-0.09%
2019/11/04	1	50.80	0	0.00	50.70	1	1,153	0.09%
2019/11/01	2	50.90	0	0.00	51.30	2	1,155	0.17%
2019/10/31	6	50.43	2	50.30	50.10	4	1,154	0.35%
2019/10/30	0	0.00	1	51.60	51.20	-1	1,141	-0.09%
2019/10/29	5	51.50	1	51.70	51.60	4	1,143	0.35%
2019/10/28	10	52.90	1	53.40	52.90	9	1,133	0.79%
2019/10/25	0	0.00	2	52.00	52.00	-2	1,108	-0.18%
2019/10/23	7	52.89	0	0.00	52.00	7	1,107	0.63%
2019/10/22	2	53.60	2	53.40	52.80	0	1,119	0.00%
2019/10/21	8	53.56	3	53.70	53.30	5	1,124	0.44%
2019/10/18	2	52.70	1	52.00	52.00	1	1,085	0.09%
2019/10/16	1	53.40	1	53.30	52.30	0	1,073	0.00%
2019/10/15	1	52.60	3	52.93	52.60	-2	1,056	-0.19%
2019/10/09	4	51.80	2	51.85	51.80	2	997	0.20%
2019/10/08	3	51.87	11	50.14	52.10	-8	982	-0.81%
2019/10/07	0	0.00	5	50.82	50.20	-5	962	-0.52%
2019/10/04	8	50.54	9	50.67	50.60	-1	998	-0.10%
2019/10/03	6	52.00	6.1	51.65	50.90	-0.1	988	-0.01%
2019/10/02	3	51.17	15	51.59	51.90	-12	898	-1.34%
2019/10/01	9	48.00	6	48.29	48.85	3	826	0.36%
2019/09/27	0	0.00	4	47.88	47.70	-4	827	-0.48%
2019/09/24	1	49.15	6	49.15	49.05	-5	1,005	-0.50%
2019/09/23	1	49.20	0.1	49.40	49.40	1	1,003	0.09%
2019/09/20	1	49.55	0	0.00	49.35	1	1,004	0.10%
2019/09/19	6	49.74	1	49.90	49.90	5	1,002	0.50%
2019/09/17	1	49.35	0	0.00	49.35	1	1,004	0.10%
2019/09/16	1	49.50	11	49.67	50.00	-10	1,028	-0.97%
2019/09/10	1	48.45	1	47.80	47.70	0	1,052	0.00%
2019/09/09	2	48.85	0	0.00	48.80	2	1,045	0.19%
2019/09/06	2	49.38	1	49.65	49.25	1	1,044	0.10%
2019/09/05	13	49.21	0	0.00	48.90	13	1,032	1.26%
2019/09/04	6	49.38	1	49.05	49.35	5	1,030	0.49%
2019/09/03	22	49.27	11.4	49.32	49.00	10.6	1,036	1.02%
2019/09/02	0	0.00	1.1	48.06	48.25	-1.1	995	-0.11%
2019/08/30	0	0.00	2	47.78	47.30	-2	995	-0.20%
2019/08/29	0	0.00	1	47.25	47.00	-1	1,009	-0.10%
2019/08/28	0	0.00	2	46.80	46.85	-2	1,029	-0.19%
2019/08/27	0	0.00	3	46.40	46.15	-3	1,041	-0.29%
2019/08/23	1	47.70	1	47.45	47.45	0	1,058	0.00%
2019/08/22	1	46.10	1	46.90	47.45	0	1,070	0.00%
2019/08/15	0	0.00	1	44.05	44.00	-1	1,097	-0.09%
2019/08/14	1	45.35	0	0.00	44.70	1	1,111	0.09%
2019/08/05	2	45.73	0	0.00	45.00	2	1,201	0.17%
2019/08/02	0.2	46.70	1	46.15	46.10	-0.8	1,211	-0.07%
2019/08/01	3	47.47	0	0.00	47.35	3	1,231	0.24%
2019/07/29	1	49.05	0	0.00	48.70	1	1,235	0.08%
2019/07/26	0	0.00	1	49.55	49.60	-1	1,242	-0.08%
2019/07/25	1.2	48.74	0	0.00	49.00	1.2	1,246	0.10%
2019/07/24	1	48.85	0	0.00	48.95	1	1,246	0.08%
2019/07/23	0	0.00	1	52.60	52.10	-1	1,232	-0.08%
2019/07/22	2	51.40	0	0.00	51.60	2	1,218	0.16%
2019/07/19	0	0.00	6	51.20	51.00	-6	1,223	-0.49%
2019/07/18	2	51.90	2	52.20	51.00	0	1,242	0.00%
2019/07/10	0	0.00	6	51.13	52.60	-6	1,249	-0.48%
2019/07/05	0	0.00	2	52.00	52.00	-2	1,223	-0.16%
2019/07/04	0	0.00	2	52.30	52.30	-2	1,262	-0.16%
2019/07/03	0	0.00	14	53.01	52.10	-14	1,287	-1.09%
2019/07/02	16	54.46	11	53.67	53.70	5	1,299	0.38%
2019/06/27	0	0.00	5	50.00	50.00	-5	1,463	-0.34%
2019/06/26	0	0.00	8	49.70	49.70	-8	1,581	-0.51%
2019/06/25	10	50.25	0	0.00	49.50	10	1,632	0.61%
2019/06/21	4	50.75	5	50.40	50.50	-1	1,812	-0.06%
2019/06/20	5	49.32	24	49.17	50.40	-19	1,813	-1.05%
2019/06/19	11	48.15	0	0.00	48.15	11	1,888	0.58%
2019/06/18	0	0.00	7	47.34	47.30	-7	1,907	-0.37%
2019/06/13	0	0.00	8	47.74	47.60	-8	2,010	-0.40%
2019/06/12	5	48.40	0	0.00	47.65	5	2,036	0.25%
2019/06/11	0	0.00	2	47.50	48.30	-2	2,153	-0.09%
2019/06/10	1	46.80	1	46.75	46.70	0	2,170	0.00%
2019/06/06	5	46.69	0	0.00	46.30	5	2,180	0.23%
2019/06/05	4	48.00	0	0.00	47.15	4	2,188	0.18%
2019/06/04	2	46.70	2	46.90	46.70	0	2,193	0.00%
2019/06/03	1	45.25	0	0.00	45.10	1	2,332	0.04%
2019/05/30	8	46.59	1	46.05	46.80	7	2,348	0.30%
2019/05/29	0	0.00	1	46.10	46.00	-1	2,372	-0.04%
2019/05/27	3	44.42	2	45.05	44.10	1	2,443	0.04%
2019/05/24	1	46.30	1	46.40	45.75	0	2,531	0.00%
2019/05/23	9	46.24	1	45.85	45.60	8	2,644	0.30%
2019/05/22	1	47.50	0	0.00	47.35	1	2,721	0.04%
2019/05/21	3	47.40	3	47.05	48.00	0	2,911	0.00%
2019/05/20	2	47.40	2	48.40	47.35	0	3,173	0.00%
2019/05/17	8	50.70	0	0.00	49.30	8	3,321	0.24%
2019/05/16	5	51.20	0	0.00	50.70	5	3,340	0.15%
2019/05/09	1	52.20	0	0.00	50.70	1	3,411	0.03%
2019/05/03	5	54.60	1	55.00	54.70	4	3,541	0.11%
2019/05/02	1	53.70	0	0.00	53.90	1	3,535	0.03%
2019/04/26	0	0.00	12	53.98	53.90	-12	3,528	-0.34%
2019/04/25	9	54.30	0	0.00	54.30	9	3,527	0.26%
2019/04/23	0	0.00	8	56.50	56.60	-8	3,513	-0.23%
2019/04/16	3	58.40	10	58.20	58.50	-7	3,560	-0.20%
2019/04/15	1	59.30	2	59.25	59.10	-1	3,559	-0.03%
2019/04/12	10	58.50	0	0.00	58.50	10	3,568	0.28%
2019/04/11	4	58.68	3	58.70	58.50	1	3,574	0.03%
2019/04/10	3	58.97	34	58.71	58.80	-31	3,562	-0.87%
2019/04/09	2	60.70	1	61.20	60.30	1	3,519	0.03%
2019/04/08	3	62.27	1	62.40	61.70	2	3,489	0.06%
2019/04/03	10	63.20	1	62.80	62.30	9	3,467	0.26%
2019/04/02	1	62.30	2	62.05	62.40	-1	3,439	-0.03%
2019/04/01	29	63.51	35	63.47	62.40	-6	3,392	-0.18%
2019/03/29	13	59.67	12	60.00	61.10	1	3,154	0.03%
2019/03/28	7	59.93	3	59.33	58.70	4	3,055	0.13%
2019/03/27	4	61.15	3	60.97	61.20	1	3,016	0.03%
2019/03/26	15	60.33	6	60.12	60.00	9	2,935	0.31%
2019/03/25	2	58.85	21	59.50	58.80	-19	2,840	-0.67%
2019/03/22	12	59.83	6	59.68	59.50	6	2,813	0.21%
2019/03/21	4	58.00	12	57.98	57.70	-8	2,705	-0.30%
2019/03/19	3	60.10	5	59.30	59.30	-2	2,687	-0.07%
2019/03/18	11	59.78	0	0.00	60.00	11	2,671	0.41%
2019/03/15	28	58.69	8	58.94	58.80	20	2,659	0.75%
2019/03/14	7	59.17	17	59.96	58.90	-10	2,648	-0.38%
2019/03/13	11	57.67	37	57.18	57.60	-26	2,581	-1.01%
2019/03/11	2	57.95	4	58.18	58.00	-2	2,633	-0.08%
2019/03/08	15	57.07	14	57.46	57.80	1	2,694	0.04%
2019/03/07	53	59.89	44	59.32	58.40	9	2,698	0.33%
2019/03/06	2	58.00	3	58.13	58.40	-1	2,637	-0.04%
2019/03/05	0	58.80	1	58.40	57.90	-1	2,661	-0.04%
2019/03/04	6	58.08	7	57.93	58.20	-1	2,677	-0.04%
2019/02/27	2	60.00	2	58.75	59.10	0	2,688	0.00%
2019/02/26	5	59.00	15	61.06	59.90	-10	2,680	-0.37%
2019/02/25	18	60.91	6	60.27	60.90	12	2,650	0.45%
2019/02/22	6	59.02	0	0.00	58.60	6	2,592	0.23%
2019/02/21	6	61.77	1	60.90	61.20	5	2,523	0.20%
2019/02/20	9	61.61	8	61.90	62.50	1	2,476	0.04%
2019/02/19	13	57.95	10	58.20	59.20	3	2,392	0.13%
2019/02/18	1	56.10	2	56.60	56.60	-1	2,141	-0.05%
2019/02/15	5	52.00	0	0.00	51.50	5	2,041	0.24%
2019/02/14	38	53.77	10	53.20	52.80	28	2,144	1.31%
2019/02/13	3	51.10	24	51.68	51.20	-21	2,258	-0.93%
2019/02/12	1	49.65	4	50.23	50.20	-3	2,271	-0.13%
2019/01/30	7	48.74	8	48.51	48.10	-1	2,252	-0.04%
2019/01/29	4	48.95	1	48.90	48.95	3	2,248	0.13%
2019/01/28	2	48.95	2	48.73	48.90	0	2,239	0.00%
2019/01/25	4	49.71	4	49.54	49.55	0	2,244	0.00%
2019/01/24	6	49.32	1	47.70	49.50	5	2,204	0.23%
2019/01/23	1	46.50	2	45.90	46.55	-1	2,131	-0.05%
2019/01/21	0	0.00	1	46.15	46.05	-1	2,132	-0.05%
2019/01/18	0	0.00	1	45.55	45.80	-1	2,153	-0.05%
2019/01/17	1	44.70	3	45.15	45.30	-2	2,172	-0.09%
2019/01/16	1	45.65	0	0.00	45.30	1	2,168	0.05%
2019/01/15	0	0.00	1	45.25	45.55	-1	2,172	-0.05%
2019/01/14	3	45.00	1	45.00	45.00	2	2,191	0.09%
2019/01/10	1	44.65	15	44.05	44.75	-14	2,197	-0.64%
2019/01/09	1	45.30	0	0.00	44.30	1	2,182	0.05%
2019/01/07	5	43.74	3	43.63	43.30	2	2,165	0.09%
2019/01/04	3	40.73	5	41.85	43.85	-2	2,201	-0.09%
2019/01/03	4	42.89	5	42.89	42.15	-1	2,190	-0.05%
2019/01/02	1	43.70	1	43.85	43.60	0	2,215	0.00%
2018/12/28	1	44.10	1	44.30	44.10	0	2,249	0.00%
2018/12/22	1	45.55	0	0.00	45.80	1	2,344	0.04%
2018/12/20	6	44.79	0	0.00	44.65	6	2,343	0.26%
2018/12/19	2	45.80	0	0.00	45.70	2	2,335	0.09%
2018/12/18	6	47.08	0	0.00	45.80	6	2,347	0.26%
2018/12/14	1	47.75	0	0.00	48.00	1	2,392	0.04%
2018/12/13	0	0.00	1	48.00	48.00	-1	2,403	-0.04%
2018/12/12	0	0.00	2	47.03	47.70	-2	2,432	-0.08%
2018/12/11	2	45.53	0	0.00	45.75	2	2,429	0.08%
2018/12/10	3	45.78	7	45.22	45.10	-4	2,454	-0.16%
2018/12/07	3	49.17	2	49.00	49.10	1	2,431	0.04%
2018/12/06	9	49.35	21	51.84	48.80	-12	2,457	-0.49%
2018/12/05	7	50.94	3	51.20	51.40	4	2,443	0.16%
2018/12/04	16	52.94	10	52.71	51.70	6	2,484	0.24%
2018/12/03	3	52.83	5	52.70	53.50	-2	2,531	-0.08%
2018/11/30	19	51.18	10	51.02	50.80	9	2,542	0.35%
2018/11/29	18	51.75	11	52.04	50.60	7	2,518	0.28%
2018/11/28	2	50.45	0	0.00	50.80	2	2,436	0.08%
2018/11/27	1	49.65	1	49.60	50.70	0	2,421	0.00%
2018/11/22	3	49.00	3	49.07	47.80	0	2,400	0.00%
2018/11/21	0	0.00	3	49.37	49.70	-3	2,452	-0.12%
2018/11/20	35	48.95	6	49.28	48.30	29	2,519	1.15%
2018/11/19	4	51.03	4	51.03	50.80	0	2,538	0.00%
2018/11/16	3	52.50	4	52.48	51.00	-1	2,557	-0.04%
2018/11/15	4	50.05	5	50.31	50.20	-1	2,472	-0.04%
2018/11/14	17	51.58	3	51.37	50.40	14	2,466	0.57%
2018/11/13	6	48.78	7	49.33	51.20	-1	2,473	-0.04%
2018/11/12	10	52.33	16	50.77	49.20	-6	2,450	-0.24%
2018/11/09	7	48.99	7	49.39	50.60	0	2,373	0.00%
2018/11/08	9	47.51	2	47.50	46.05	7	2,395	0.29%
2018/11/07	2	46.60	0	0.00	46.60	2	2,452	0.08%
2018/11/06	1	47.00	0	0.00	45.35	1	2,516	0.04%
2018/11/02	0	0.00	2	46.13	46.00	-2	2,590	-0.08%
2018/11/01	0	0.00	2	45.68	45.00	-2	2,678	-0.07%
2018/10/31	0	0.00	1	43.20	43.20	-1	2,781	-0.04%
2018/10/29	0	0.00	10	41.81	42.30	-10	2,902	-0.34%
2018/10/26	1	42.40	1	42.20	41.75	0	2,950	0.00%
2018/10/25	1	41.60	1	42.50	40.95	0	3,083	0.00%
2018/10/22	2	46.40	6	46.46	48.25	-4	3,316	-0.12%
2018/10/19	0.1	46.50	0	0.00	46.80	0.1	3,356	0.00%
2018/10/18	8	46.84	3	46.95	46.75	5	3,389	0.15%
2018/10/17	3	46.57	4	46.75	46.10	-1	3,414	-0.03%
2018/10/16	3	46.73	2	46.73	45.90	1	3,453	0.03%
2018/10/15	6	47.74	0	0.00	46.90	6	3,471	0.17%
2018/10/12	1	42.20	6	45.03	47.05	-5	3,456	-0.14%
2018/10/09	0	0.00	1	49.70	51.10	-1	3,450	-0.03%
2018/10/05	2	52.15	2	52.80	51.60	0	3,429	0.00%
2018/09/20	0	0.00	1	56.30	55.80	-1	3,485	-0.03%
2018/09/19	0	0.00	1	59.30	57.60	-1	3,491	-0.03%
2018/09/18	3	60.43	0	0.00	58.70	3	3,559	0.08%
2018/09/14	3	57.90	0	0.00	59.90	3	3,556	0.08%
2018/09/12	1	58.30	2	58.55	57.50	-1	3,538	-0.03%
2018/09/11	3	59.73	1	60.00	60.10	2	3,538	0.06%
2018/09/10	3	60.40	3	60.20	59.20	0	3,523	0.00%
2018/09/07	6	66.67	4	66.43	64.00	2	3,492	0.06%
2018/09/06	5	70.72	3	71.10	68.90	2	3,435	0.06%
2018/09/04	10	69.90	10	69.20	71.00	0	3,814	0.00%
2018/09/03	2	70.80	2	70.35	68.80	0	3,867	0.00%
2018/08/31	1	69.20	1	69.60	71.10	0	3,916	0.00%
2018/08/30	2	71.10	3	70.80	70.40	-1	4,027	-0.02%
2018/08/29	3	71.23	2	71.15	71.20	1	4,043	0.02%
2018/08/28	0	0.00	5	71.18	70.70	-5	4,029	-0.12%
2018/08/27	4	70.03	15	70.96	71.10	-11	3,965	-0.28%
2018/08/24	5	67.66	4	67.93	68.30	1	3,865	0.03%
2018/08/23	11	66.85	8	67.03	66.30	3	3,822	0.08%
2018/08/22	1	69.10	1	69.30	68.50	0	3,795	0.00%
2018/08/21	2	69.65	2	69.65	69.80	0	3,817	0.00%
2018/08/20	4	69.23	6	68.90	70.00	-2	3,833	-0.05%
2018/08/17	17	70.82	5	69.30	69.00	12	3,815	0.31%
2018/08/16	6	67.47	5	67.72	69.60	1	3,728	0.03%
2018/08/15	6	70.28	10	68.17	67.70	-4	3,637	-0.11%
2018/08/14	4	70.35	4	70.20	72.50	0	3,586	0.00%
2018/08/13	5	70.60	12	70.95	70.00	-7	3,544	-0.20%
2018/08/10	2	73.45	1	73.30	72.80	1	3,521	0.03%
2018/08/09	1	74.10	3	74.67	75.00	-2	3,532	-0.06%
2018/08/08	13	75.64	12	75.10	74.30	1	3,486	0.03%
2018/08/07	1	75.10	7	73.54	75.50	-6	3,409	-0.18%
2018/08/06	5	72.14	2	71.70	72.90	3	3,354	0.09%
2018/08/03	0	0.00	1	70.70	70.50	-1	3,310	-0.03%
2018/08/02	3	70.07	3	69.83	69.70	0	3,300	0.00%
2018/08/01	15.1	73.20	6	73.20	72.20	9.1	3,287	0.28%
2018/07/31	11	70.28	8	71.70	72.90	3	3,172	0.09%
2018/07/30	1	66.00	6	65.17	66.30	-5	3,113	-0.16%
2018/07/27	1	64.60	1	64.50	64.30	0	3,069	0.00%
2018/07/26	9	65.03	2	65.20	65.00	7	3,068	0.23%
2018/07/25	8	66.86	1	67.50	67.40	7	3,072	0.23%
2018/07/24	5	66.90	7	69.19	69.50	-2	3,079	-0.06%
2018/07/23	2	65.10	5	65.60	66.00	-3	3,071	-0.10%
2018/07/20	0	0.00	1	69.00	68.80	-1	3,067	-0.03%
2018/07/19	0	71.60	0	0.00	71.60	0	3,125	0.00%
2018/07/17	0	0.00	1	71.20	71.50	-1	3,218	-0.03%
2018/07/13	0	0.00	2	76.95	77.80	-2	3,239	-0.06%
2018/07/12	1	74.70	0	0.00	75.00	1	3,218	0.03%
2018/07/11	0	0.00	1	73.70	73.70	-1	3,231	-0.03%
2018/07/10	1	74.20	0	0.00	75.30	1	3,248	0.03%
2018/07/09	1	75.50	0	0.00	73.20	1	3,294	0.03%
2018/07/06	10	75.10	6	75.62	74.20	4	3,320	0.12%
2018/07/04	1	79.00	1	79.60	78.80	0	3,312	0.00%
2018/07/03	1	81.20	4	83.45	82.40	-3	3,310	-0.09%
2018/07/02	1	83.80	0	0.00	84.40	1	3,315	0.03%
2018/06/29	2	85.60	2	86.00	83.50	0	3,463	0.00%
2018/06/28	2	86.15	6	85.80	85.00	-4	3,455	-0.12%
2018/06/27	17	85.63	8	88.04	86.70	9	3,429	0.26%
2018/06/26	3	82.83	4	83.98	85.90	-1	3,356	-0.03%
2018/06/25	2	82.45	0	0.00	81.70	2	3,342	0.06%
2018/06/22	0	0.00	5	79.50	82.00	-5	3,398	-0.15%
2018/06/21	1	82.00	2	82.30	81.10	-1	3,396	-0.03%
2018/06/20	2	80.30	0	0.00	83.00	2	3,419	0.06%
2018/06/19	0	0.00	18	83.74	83.30	-18	3,431	-0.52%
2018/06/14	8	87.05	9	86.90	87.30	-1	3,427	-0.03%
2018/06/13	20	90.77	12	85.23	85.00	8	3,478	0.23%
2018/06/12	13	88.93	26	90.91	92.80	-13	3,321	-0.39%
2018/06/11	10	83.24	23	82.49	84.40	-13	3,215	-0.40%
2018/06/08	8	81.56	15	81.79	79.80	-7	3,387	-0.21%
2018/06/07	17	80.29	24	79.98	81.10	-7	3,341	-0.21%
2018/06/04	0.1	73.70	1	75.00	73.90	-0.9	3,236	-0.03%
2018/06/01	3	73.30	0	0.00	72.60	3	3,236	0.09%
2018/05/31	3.5	73.87	3	74.20	73.50	0.5	3,254	0.02%
2018/05/29	17	76.94	1	74.60	73.70	16	3,283	0.49%
2018/05/28	1	79.00	4	78.48	78.20	-3	3,273	-0.09%
2018/05/25	1	76.60	4	77.93	77.70	-3	3,269	-0.09%
2018/05/24	1	76.70	1	78.20	77.30	0	3,264	0.00%
2018/05/23	2	77.20	2	77.35	77.10	0	3,381	0.00%
2018/05/22	2	77.30	11	76.59	76.50	-9	3,484	-0.26%
2018/05/18	0	0.00	3	75.47	75.50	-3	3,537	-0.08%
2018/05/17	5	74.66	8	74.85	73.20	-3	3,539	-0.08%
2018/05/16	0	0.00	1	73.10	73.00	-1	3,528	-0.03%
2018/05/15	0	0.00	1	75.20	74.00	-1	3,579	-0.03%
2018/05/14	3	75.20	0	0.00	76.60	3	3,632	0.08%
2018/05/11	0	0.00	2	71.75	72.20	-2	3,599	-0.06%
2018/05/10	0	0.00	1	69.70	69.90	-1	3,585	-0.03%
2018/05/09	1	70.80	1	71.20	70.70	0	3,596	0.00%
2018/05/08	2	69.15	2	69.50	69.20	0	3,613	0.00%
2018/05/07	9	68.60	7	69.40	71.00	2	3,628	0.06%
2018/05/04	1	64.00	1	65.00	65.40	0	3,593	0.00%
2018/05/03	1	65.00	4	64.88	65.00	-3	3,684	-0.08%
2018/05/02	3	63.70	6	64.13	63.30	-3	3,714	-0.08%
2018/04/30	1	60.90	0	0.00	61.20	1	3,861	0.03%
2018/04/26	6	63.88	0	0.00	61.20	6	4,041	0.15%
2018/04/25	12	62.99	0	0.00	63.30	12	4,182	0.29%
2018/04/24	8.2	68.13	1	71.90	67.30	7.2	4,274	0.17%
2018/04/23	4	76.80	0	0.00	74.70	4	4,461	0.09%
2018/04/20	2	79.00	0	0.00	78.80	2	4,753	0.04%
2018/04/19	0	0.00	1	84.20	82.20	-1	4,844	-0.02%
2018/04/17	1	82.70	0	0.00	81.70	1	4,990	0.02%
2018/04/13	0	0.00	1	85.00	84.60	-1	5,098	-0.02%
2018/04/10	11	86.27	12	82.04	81.00	-1	5,234	-0.02%
2018/04/03	1	82.00	3	81.53	80.80	-2	5,541	-0.04%
2018/04/02	20	83.35	22	84.53	84.20	-2	5,829	-0.03%
2018/03/31	7	78.00	1	77.70	78.80	6	5,916	0.10%
2018/03/30	1	77.50	1	77.30	76.60	0	6,342	0.00%
2018/03/29	0	0.00	1	76.50	76.10	-1	6,778	-0.01%
2018/03/28	2	76.75	0	0.00	76.30	2	7,083	0.03%
2018/03/27	13	77.13	13	77.36	77.70	0	7,222	0.00%
2018/03/23	6	72.17	0	0.00	72.50	6	7,875	0.08%
2018/03/22	33	76.86	54	77.20	76.40	-21	7,989	-0.26%
2018/03/21	1	80.70	1	80.80	80.80	0	8,031	0.00%
2018/03/20	0	0.00	1	80.30	79.20	-1	8,118	-0.01%
2018/03/19	8	84.70	8	84.50	82.10	0	8,372	0.00%
2018/03/16	2	84.45	1	83.30	82.00	1	8,294	0.01%
2018/03/15	11	83.41	24	85.05	83.20	-13	8,294	-0.16%
2018/03/14	94	83.84	91	83.99	83.10	3	8,208	0.04%
2018/03/12	6	77.85	3	77.23	77.60	3	8,013	0.04%
2018/03/09	1	75.10	0	0.00	74.90	1	8,052	0.01%
2018/03/06	0	0.00	1	74.80	75.40	-1	8,217	-0.01%
2018/03/05	4	75.15	2	74.25	73.00	2	8,268	0.02%
2018/03/02	1	78.50	2	78.15	77.90	-1	8,363	-0.01%
2018/03/01	2	77.65	1	77.80	77.80	1	8,515	0.01%
2018/02/26	2	79.80	0	0.00	79.40	2	8,955	0.02%
2018/02/23	28	82.55	2	81.90	80.00	26	9,152	0.28%
2018/02/22	3	79.97	0	0.00	81.40	3	9,186	0.03%
2018/02/12	2	72.15	3	71.97	71.00	-1	9,039	-0.01%
2018/02/09	5	66.40	5	65.80	69.50	0	9,005	0.00%
2018/02/08	0	0.00	2	69.70	70.00	-2	8,981	-0.02%
2018/02/06	1	71.50	3	70.17	68.00	-2	8,947	-0.02%
2018/02/05	1	75.60	0	0.00	75.30	1	8,939	0.01%
2018/02/02	7	78.29	2	78.10	78.50	5	8,943	0.06%
2018/02/01	1	80.70	2	78.75	78.50	-1	8,976	-0.01%
2018/01/31	21	79.53	27	78.41	80.10	-6	8,958	-0.07%
2018/01/30	21	78.14	21	78.10	78.00	0	8,949	0.00%
2018/01/29	4	81.55	3	81.70	81.10	1	9,020	0.01%
2018/01/26	10	79.49	7	80.10	79.50	3	8,964	0.03%
2018/01/25	6	79.33	3	78.53	78.20	3	8,852	0.03%
2018/01/24	46	80.09	47	80.06	81.90	-1	8,789	-0.01%
2018/01/23	12	85.24	3	84.10	84.60	9	8,582	0.10%
2018/01/22	23	86.07	20	85.00	87.40	3	8,466	0.04%
2018/01/19	11.3	86.28	7	87.67	85.20	4.3	8,367	0.05%
2018/01/18	22.7	95.93	15	90.95	89.50	7.7	8,184	0.09%
2018/01/17	42	97.93	38	97.22	97.60	4	8,035	0.05%
2018/01/16	64	95.59	65	95.12	95.80	-1	7,777	-0.01%
2018/01/15	23	89.88	25	89.72	89.90	-2	7,450	-0.03%
2018/01/12	14	89.27	14	89.46	87.90	0	7,351	0.00%
2018/01/11	3	84.97	6	85.85	85.90	-3	7,217	-0.04%
2018/01/10	15	86.00	17	85.56	85.20	-2	7,196	-0.03%
2018/01/09	15	83.21	11	84.47	85.00	4	7,130	0.06%
2018/01/08	15	87.17	12	86.72	86.20	3	7,061	0.04%
2018/01/05	11	88.91	23	89.55	87.80	-12	6,990	-0.17%
2018/01/04	2	86.10	2	88.10	87.10	0	6,904	0.00%
2018/01/03	46	88.78	43	88.96	88.30	3	6,819	0.04%
2018/01/02	31	85.69	40	85.77	85.70	-9	6,597	-0.14%