大田 (8924)-新光-高雄券商分點個股進出

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

大田

(8924)

可現股當沖

股價
87.5
漲跌
▲0.4
漲幅
+0.46%
成交量
43張
產業
上櫃運動休閒類股0.00%
308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

大田 (8924)籌碼相關－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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
2024/04/12	0	0.00	5	90.10	89.90	-5	114	-4.37%
2024/04/09	0	0.00	2	90.20	90.00	-2	114	-1.74%
2024/04/01	1	90.50	0	0.00	91.00	1	125	0.80%
2024/03/19	0	0.00	2	91.30	91.00	-2	119	-1.67%
2024/03/11	1	90.20	0	0.00	90.80	1	111	0.89%
2024/03/05	1	90.50	0	0.00	90.60	1	107	0.93%
2024/02/27	2	91.40	0	0.00	90.90	2	107	1.87%
2024/02/26	2	91.70	0	0.00	91.60	2	107	1.86%
2024/02/23	0	92.90	3	92.71	92.80	-3	105	-2.82%
2024/02/22	10	93.20	1	93.20	93.50	9	104	8.62%
2024/02/21	0	0.00	2	93.00	93.10	-2	102	-1.95%
2024/02/20	2	91.60	0	0.00	92.00	2	99	2.01%
2024/02/19	1	92.40	2	92.60	92.60	-1	98	-1.01%
2024/02/02	0	0.00	2	89.85	89.50	-2	91	-2.20%
2024/01/30	1	88.80	0	0.00	88.80	1	91	1.10%
2024/01/29	1	88.90	0	0.00	89.10	1	91	1.09%
2024/01/26	0	0.00	1	89.40	89.10	-1	94	-1.06%
2024/01/24	0	0.00	2	89.95	90.10	-2	94	-2.11%
2024/01/23	2	88.80	2	89.30	89.30	0	94	0.00%
2024/01/18	2	88.15	0	0.00	88.10	2	92	2.15%
2024/01/17	1	88.80	0	0.00	88.60	1	91	1.09%
2024/01/12	3	90.53	1	90.20	90.00	2	93	2.13%
2024/01/05	0	0.00	2	90.30	90.40	-2	98	-2.03%
2024/01/04	1	90.00	0	0.00	90.30	1	100	1.00%
2024/01/03	0	0.00	2	90.10	90.60	-2	100	-2.00%
2023/12/29	1	92.00	0	0.00	90.20	1	103	0.97%
2023/12/28	0	0.00	1	90.50	91.80	-1	102	-0.98%
2023/12/27	0	0.00	3	90.10	90.10	-3	100	-3.01%
2023/12/25	2	88.90	0	0.00	88.80	2	102	1.94%
2023/12/11	0	0.00	2	87.90	87.80	-2	176	-1.14%
2023/12/08	0	87.80	2	88.00	87.80	-2	177	-1.12%
2023/12/07	0	0.00	2	87.70	87.50	-2	180	-1.11%
2023/12/04	0	0.00	1	88.40	88.30	-1	186	-0.54%
2023/11/28	2	86.40	0	0.00	86.90	2	191	1.04%
2023/11/27	0	86.80	0	0.00	86.50	0	194	0.02%
2023/11/24	0	87.75	2	86.90	87.10	-2	196	-1.01%
2023/11/23	0	88.00	0	0.00	87.50	0	197	0.01%
2023/11/21	1	87.80	0	0.00	87.80	1	202	0.49%
2023/11/20	0	88.00	0	0.00	87.90	0	204	0.01%
2023/11/16	1	87.00	0	0.00	87.30	1	207	0.48%
2023/11/15	3	86.60	0	0.00	86.40	3	207	1.45%
2023/11/14	0.1	86.90	0	0.00	86.50	0.1	209	0.02%
2023/11/13	0	86.70	0	0.00	86.50	0	212	0.00%
2023/11/10	2	86.60	0	0.00	86.70	2	213	0.94%
2023/11/08	0	0.00	1	88.40	88.10	-1	220	-0.45%
2023/11/07	1.2	88.44	0	0.00	88.60	1.2	228	0.53%
2023/11/03	0	0.00	2	87.60	87.60	-2	233	-0.86%
2023/10/24	0	0.00	4	86.65	86.90	-4	253	-1.58%
2023/10/23	0	0.00	3	86.37	86.60	-3	254	-1.18%
2023/10/20	0	85.80	0	0.00	87.10	0	257	0.00%
2023/10/18	1	84.90	0	0.00	85.20	1	257	0.39%
2023/10/13	11	86.88	0	0.00	85.80	11	261	4.20%
2023/10/11	1	87.60	0	0.00	87.60	1	260	0.38%
2023/10/05	3	87.87	3	89.23	89.10	0	265	0.00%
2023/10/04	0	89.00	0	0.00	89.00	0	265	0.01%
2023/10/02	1	89.00	0	0.00	89.10	1	267	0.38%
2023/09/28	2	90.75	1	90.50	90.30	1	265	0.38%
2023/09/26	3	92.10	0	0.00	91.80	3	266	1.13%
2023/09/25	14	96.18	23.1	97.44	95.60	-9.1	257	-3.53%
2023/09/21	0	0.00	2.1	90.90	91.00	-2.1	205	-1.01%
2023/09/15	0	0.00	1	91.30	90.90	-1	219	-0.46%
2023/09/11	0	0.00	3	91.07	91.00	-3	224	-1.34%
2023/09/08	0	0.00	3	91.37	91.20	-3	225	-1.33%
2023/09/07	0	0.00	3	91.50	91.20	-3	228	-1.31%
2023/09/06	0	0.00	2	92.00	91.90	-2	235	-0.86%
2023/09/05	0	0.00	1	91.20	91.40	-1	243	-0.41%
2023/09/04	1	93.20	0	0.00	92.00	1	254	0.39%
2023/09/01	1	92.20	4	92.48	92.50	-3	263	-1.14%
2023/08/28	0	0.00	1	87.20	87.40	-1	287	-0.35%
2023/08/24	0	86.00	0	0.00	85.50	0	297	0.00%
2023/08/14	4	82.73	2	82.70	83.40	2	409	0.50%
2023/08/11	1	86.10	0	0.00	85.60	1	410	0.24%
2023/08/10	6	89.15	0	0.00	88.20	6	409	1.47%
2023/08/07	0	0.00	0.1	90.07	89.90	-0.1	431	-0.03%
2023/08/04	0	0.00	0.5	90.13	90.00	-0.5	464	-0.10%
2023/08/02	2.1	91.24	0.1	91.65	90.40	1.9	467	0.41%
2023/08/01	1	91.11	0	92.50	91.30	1	468	0.21%
2023/07/31	0	92.00	0	0.00	91.60	0	471	0.00%
2023/07/28	3	91.97	0.2	92.60	92.00	2.8	474	0.60%
2023/07/27	0.1	92.62	0	0.00	92.60	0.1	476	0.01%
2023/07/26	0	92.72	0	0.00	92.30	0	479	0.01%
2023/07/25	0	92.91	0	0.00	92.40	0	482	0.01%
2023/07/24	0.1	92.91	0.7	93.10	93.00	-0.6	482	-0.12%
2023/07/21	1	93.11	0	0.00	93.10	1	485	0.21%
2023/07/20	0	0.00	2	94.00	93.60	-2	489	-0.41%
2023/07/19	0	93.17	0.1	95.90	93.10	-0.1	486	-0.02%
2023/07/18	0	93.33	0	0.00	93.20	0	491	0.00%
2023/07/17	0	93.00	0	0.00	93.60	0	492	0.00%
2023/07/14	1	93.00	1	93.10	93.00	0	494	0.00%
2023/07/13	1	93.50	4	93.10	93.10	-3	498	-0.60%
2023/07/12	0	92.85	0	0.00	92.80	0	503	0.00%
2023/07/11	0	93.71	2	93.05	93.10	-2	504	-0.39%
2023/07/10	1.1	93.62	1	93.60	93.60	0.1	510	0.01%
2023/07/07	0	94.73	2	94.35	94.40	-2	519	-0.38%
2023/07/06	2	95.20	3	95.03	95.00	-1	551	-0.18%
2023/07/05	1	96.00	1	96.10	95.90	0	553	0.00%
2023/07/04	1	95.10	0	0.00	95.10	1	554	0.18%
2023/06/30	0	96.10	0	0.00	95.60	0	553	0.00%
2023/06/29	1	96.50	0	0.00	96.40	1	554	0.18%
2023/06/28	0.1	97.20	0.1	106.00	96.80	0	554	0.00%
2023/06/27	1	97.00	1	98.20	97.40	0	559	0.00%
2023/06/26	0	97.00	0	0.00	96.80	0	561	0.00%
2023/06/21	0	0.00	0	96.10	96.00	0	563	0.00%
2023/06/20	0	0.00	1.2	94.63	94.70	-1.2	565	-0.21%
2023/06/19	2	95.50	0	0.00	95.30	2	569	0.35%
2023/06/15	2	95.55	0	0.00	96.40	2	576	0.35%
2023/06/14	0	0.00	0	96.00	95.70	0	580	0.00%
2023/06/13	1	93.50	0	0.00	93.40	1	587	0.17%
2023/06/12	1	92.71	0	0.00	93.20	1	595	0.17%
2023/06/09	1.1	94.20	3	93.70	93.70	-1.9	594	-0.33%
2023/06/08	2.1	95.06	0.2	95.30	95.20	1.9	601	0.31%
2023/06/07	1.1	93.03	0	0.00	93.00	1.1	605	0.17%
2023/06/06	0.1	94.98	1	94.30	94.10	-0.9	612	-0.15%
2023/06/05	2.1	95.71	0	0.00	95.50	2.1	676	0.30%
2023/06/02	0	96.60	1	96.20	96.00	-1	687	-0.14%
2023/06/01	0.2	97.24	0	0.00	96.60	0.2	712	0.02%
2023/05/31	0	97.60	0	0.00	97.20	0	737	0.00%
2023/05/30	0.2	97.93	0	0.00	97.00	0.2	762	0.02%
2023/05/29	0.2	99.36	0	0.00	98.70	0.2	776	0.03%
2023/05/26	0	99.86	0	0.00	99.30	0	821	0.01%
2023/05/25	4.1	99.60	2	99.50	99.00	2.1	857	0.24%
2023/05/24	3	100.34	0	0.00	100.00	3	851	0.36%
2023/05/23	2	112.75	9	113.33	114.50	-7	831	-0.84%
2023/05/22	1	111.50	4	113.00	113.00	-3	802	-0.37%
2023/05/19	0.3	111.97	3	111.33	111.50	-2.7	786	-0.34%
2023/05/18	2	108.25	0	0.00	108.00	2	766	0.26%
2023/05/17	0	108.50	3	107.83	107.50	-3	756	-0.39%
2023/05/16	1	107.50	1	107.50	108.00	0	750	0.00%
2023/05/12	0	109.00	0	0.00	108.00	0	745	0.00%
2023/05/11	4.1	105.85	7	105.50	104.50	-2.9	740	-0.39%
2023/05/10	10	108.40	2	109.00	107.50	8	725	1.10%
2023/05/09	3.1	115.36	0	0.00	115.00	3.1	692	0.44%
2023/05/08	0	0.00	1	116.50	116.50	-1	688	-0.15%
2023/05/03	0.2	118.50	0	0.00	117.50	0.2	682	0.03%
2023/05/02	1	119.50	0	0.00	119.50	1	678	0.15%
2023/04/28	0	0.00	1	120.00	119.50	-1	678	-0.15%
2023/04/26	0.1	118.50	0	0.00	119.50	0.1	674	0.01%
2023/04/25	3	118.33	1	119.00	118.50	2	672	0.30%
2023/04/21	1	121.50	0	0.00	121.00	1	679	0.15%
2023/04/20	2	123.01	0	0.00	123.00	2	679	0.30%
2023/04/19	1	124.51	0	0.00	124.00	1	677	0.15%
2023/04/18	4	125.50	2	127.00	125.00	2	674	0.30%
2023/04/17	0	0.00	2	127.00	126.50	-2	669	-0.30%
2023/04/14	0	0.00	2	124.50	124.00	-2	662	-0.30%
2023/04/12	4	125.63	0	0.00	126.00	4	648	0.62%
2023/04/11	7.2	126.04	2	126.50	126.50	5.2	636	0.82%
2023/04/10	1	133.50	0	0.00	134.00	1	604	0.17%
2023/04/07	0	0.00	1	134.00	134.00	-1	601	-0.17%
2023/03/31	0.2	135.50	0	0.00	135.00	0.2	597	0.03%
2023/03/28	1	134.00	5	135.00	134.00	-4	603	-0.66%
2023/03/27	1.4	135.00	2	135.50	135.00	-0.6	599	-0.10%
2023/03/16	2	129.00	2	129.50	129.50	0	582	0.00%
2023/03/15	0	0.00	2.4	134.13	132.50	-2.4	571	-0.43%
2023/03/14	1	133.50	5.2	134.31	134.00	-4.2	575	-0.74%
2023/03/13	3	132.17	4	132.38	134.00	-1	572	-0.17%
2023/03/10	0	0.00	13	133.92	133.50	-13	561	-2.31%
2023/03/09	3	133.83	8	134.50	134.50	-5	555	-0.90%
2023/03/08	25.2	134.19	10.1	134.09	134.00	15.1	539	2.79%
2023/03/07	6	136.84	2.1	137.93	138.50	3.9	466	0.84%
2023/03/06	2.2	138.00	2	136.00	139.50	0.2	447	0.04%
2023/03/03	8	137.19	6.1	136.66	137.00	1.9	422	0.46%
2023/03/02	0	0.00	5	134.60	135.00	-5	394	-1.27%
2023/03/01	8	131.94	3	130.83	132.00	5	369	1.35%
2023/02/24	7	132.71	2	130.75	130.00	5	347	1.44%
2023/02/23	4	125.50	10	126.90	129.00	-6	300	-2.00%
2023/02/20	0	0.00	1	119.00	119.00	-1	258	-0.39%
2023/02/16	0	0.00	1	119.50	119.00	-1	267	-0.37%
2023/02/10	1	117.00	0	0.00	117.50	1	299	0.33%
2023/02/09	1	120.00	0	0.00	120.50	1	298	0.34%
2023/02/03	1	118.50	0	0.00	118.50	1	333	0.30%
2023/02/01	0	0.00	5	119.50	120.50	-5	336	-1.49%
2023/01/31	1	118.00	0	0.00	117.50	1	337	0.30%
2023/01/17	0	0.00	3	117.50	118.00	-3	334	-0.90%
2023/01/13	1	116.50	0	0.00	116.50	1	335	0.30%
2023/01/12	0	0.00	1	118.00	117.50	-1	333	-0.30%
2023/01/11	3	116.33	3	117.33	118.00	0	334	0.00%
2023/01/10	1	121.00	16	121.34	122.00	-15	324	-4.62%
2023/01/09	0	120.00	0	0.00	120.50	0	326	0.00%
2023/01/05	0	0.00	1	120.50	119.50	-1	337	-0.30%
2023/01/04	1	118.50	0	0.00	117.50	1	344	0.29%
2022/12/23	0	0.00	1	120.50	120.50	-1	358	-0.28%
2022/12/22	1	120.00	1	120.50	120.00	0	360	0.00%
2022/12/19	0	120.50	0	0.00	120.00	0	365	0.00%
2022/12/14	2	119.00	0	0.00	120.00	2	366	0.55%
2022/12/12	1	118.50	1	119.00	119.00	0	363	0.00%
2022/12/09	1	121.50	0	0.00	121.50	1	361	0.28%
2022/12/08	0	0.00	1	123.00	123.00	-1	359	-0.28%
2022/12/07	0	0.00	1	120.00	119.50	-1	357	-0.28%
2022/12/06	1	122.50	5	124.00	122.50	-4	357	-1.12%
2022/12/05	1	122.50	1	121.00	121.00	0	354	0.00%
2022/12/02	4	121.25	0.1	122.00	122.00	3.9	353	1.10%
2022/12/01	0	0.00	2.1	120.21	121.00	-2.1	352	-0.60%
2022/11/28	0	0.00	0.1	117.50	118.00	-0.1	370	-0.03%
2022/11/25	0	0.00	1.1	117.45	117.00	-1.1	372	-0.30%
2022/11/22	0	0.00	0.1	116.00	116.00	-0.1	379	-0.03%
2022/11/21	0	0.00	0.1	115.00	115.50	-0.1	378	-0.03%
2022/11/18	0	0.00	1	113.50	113.50	-1	376	-0.27%
2022/11/15	0	0.00	1.1	113.93	113.00	-1.1	388	-0.27%
2022/11/11	0	0.00	0	111.00	112.00	0	394	-0.01%
2022/11/10	0	0.00	2.6	109.77	109.00	-2.6	392	-0.66%
2022/11/09	0	0.00	0	107.00	107.00	0	385	0.00%
2022/11/08	1	105.50	1	104.50	105.00	0	389	0.00%
2022/11/07	1	105.00	2	105.25	105.50	-1	396	-0.26%
2022/11/02	4	98.98	3	100.00	102.00	1	409	0.24%
2022/11/01	0	0.00	2	93.65	95.80	-2	396	-0.50%
2022/10/31	1	91.20	0	0.00	91.60	1	398	0.25%
2022/10/27	1	92.00	2	92.20	92.10	-1	439	-0.23%
2022/10/25	1	92.50	0	0.00	92.30	1	450	0.22%
2022/10/21	0	0.00	1	92.50	92.70	-1	460	-0.22%
2022/10/18	0	0.00	0	94.50	94.50	0	468	0.00%
2022/10/17	3.2	89.84	2	91.15	92.90	1.2	468	0.26%
2022/10/13	3	93.60	0	0.00	92.50	3	464	0.65%
2022/10/11	1	98.30	0	0.00	97.60	1	454	0.22%
2022/10/06	0	0.00	1	101.50	101.50	-1	451	-0.22%
2022/10/04	0	0.00	0	103.50	103.50	0	453	0.00%
2022/09/30	1	100.50	1	98.50	102.50	0	462	0.00%
2022/09/29	1	101.50	2	100.25	100.50	-1	462	-0.22%
2022/09/28	0	99.70	0	0.00	99.70	0	461	0.00%
2022/09/27	2	101.00	1	102.00	102.50	1	457	0.22%
2022/09/26	5	101.30	4	101.00	101.00	1	461	0.22%
2022/09/23	2	105.26	1	106.50	106.00	1	466	0.22%
2022/09/22	1	105.00	0	0.00	107.00	1	470	0.21%
2022/09/21	0	0.00	3	107.00	107.00	-3	472	-0.63%
2022/09/16	4	109.75	1	110.00	109.00	3	503	0.60%
2022/09/15	0	0.00	2	112.50	111.50	-2	526	-0.38%
2022/09/14	0	111.00	0	0.00	111.50	0	538	0.00%
2022/09/13	0	114.00	0	0.00	112.50	0	548	0.00%
2022/09/12	4	112.88	1	115.00	113.00	3	555	0.55%
2022/09/08	1	117.50	0	0.00	117.50	1	568	0.18%
2022/09/07	0	115.00	0	0.00	115.00	0	599	0.00%
2022/09/06	5	118.39	0.2	117.00	117.00	4.8	616	0.78%
2022/09/05	7	122.57	0	0.00	121.00	7	620	1.13%
2022/09/02	1	127.00	7.1	126.36	126.00	-6.1	619	-0.98%
2022/08/31	5	124.50	0	0.00	124.00	5	617	0.81%
2022/08/30	2.2	124.82	8	125.31	124.50	-5.8	620	-0.93%
2022/08/29	0	121.00	0	0.00	120.50	0	621	0.00%
2022/08/25	1	123.00	0	0.00	122.50	1	629	0.16%
2022/08/24	1	122.50	0	0.00	122.00	1	634	0.16%
2022/08/22	1	127.00	0	0.00	126.00	1	642	0.16%
2022/08/18	0	0.00	3	122.67	123.50	-3	649	-0.46%
2022/08/16	0	0.00	2	119.75	119.50	-2	638	-0.31%
2022/08/15	2	118.00	6	118.42	118.50	-4	635	-0.63%
2022/08/12	0	0.00	1	119.50	119.50	-1	629	-0.16%
2022/08/11	1.2	117.83	13	117.00	117.00	-11.8	625	-1.88%
2022/08/09	2	118.00	7	118.50	119.00	-5	634	-0.79%
2022/08/08	0.1	118.00	0	0.00	118.00	0.1	633	0.01%
2022/08/03	15	118.40	3	117.50	116.50	12	621	1.93%
2022/08/02	1	115.00	1	115.50	115.00	0	589	0.00%
2022/07/29	0	0.00	1	115.50	115.00	-1	577	-0.17%
2022/07/27	1	107.50	1	110.00	111.50	0	574	0.00%
2022/07/26	2	109.00	0	0.00	107.50	2	571	0.35%
2022/07/22	1	112.50	0	0.00	111.50	1	570	0.18%
2022/07/19	0	0.00	0.1	110.50	111.00	-0.1	587	-0.02%
2022/07/18	0	0.00	0.1	110.50	110.00	-0.1	603	-0.02%
2022/07/12	2	102.00	0	0.00	103.00	2	612	0.33%
2022/07/08	1	106.00	1	109.50	107.50	0	621	0.00%
2022/07/07	0	0.00	1	103.50	105.00	-1	617	-0.16%
2022/07/06	0	0.00	1	104.00	101.50	-1	615	-0.16%
2022/07/05	0	0.00	1	103.50	105.50	-1	619	-0.16%
2022/07/04	4	100.26	0	0.00	102.00	4	623	0.64%
2022/07/01	3	102.50	0	0.00	99.90	3	636	0.47%
2022/06/30	1	109.50	1	106.50	106.50	0	624	0.00%
2022/06/29	1	112.00	1	111.50	111.00	0	618	0.00%
2022/06/27	1	116.50	0	0.00	116.50	1	614	0.16%
2022/06/24	1	114.50	2	113.00	115.00	-1	608	-0.16%
2022/06/23	3.1	106.17	2	107.25	108.00	1.1	586	0.19%
2022/06/22	2	115.00	2	114.75	112.00	0	563	0.00%
2022/06/21	1	119.00	0	0.00	119.50	1	559	0.18%
2022/06/20	4	121.13	0	0.00	121.00	4	547	0.73%
2022/06/17	1.1	123.00	4	122.00	123.50	-2.9	537	-0.54%
2022/06/16	6	138.75	0	0.00	138.00	6	516	1.16%
2022/06/15	2	141.25	0	0.00	141.00	2	488	0.41%
2022/06/14	0.1	140.50	0	0.00	140.50	0.1	472	0.02%
2022/06/13	1	140.50	0	0.00	140.00	1	466	0.21%
2022/06/10	1	141.00	0	142.00	141.50	1	468	0.21%
2022/06/09	2	142.75	0.1	143.67	142.50	1.9	468	0.40%
2022/06/08	5	144.60	5	146.80	144.00	0	470	0.00%
2022/06/07	2	147.75	0	0.00	146.50	2	469	0.43%
2022/06/06	2	145.75	1	145.50	146.50	1	470	0.21%
2022/06/02	3	144.17	1	146.00	146.00	2	489	0.41%
2022/06/01	4	145.50	7	145.50	145.50	-3	505	-0.59%
2022/05/31	1	142.00	1	143.50	144.00	0	563	0.00%
2022/05/30	0	0.00	1.4	141.96	142.50	-1.4	574	-0.24%
2022/05/27	2	139.00	2.1	139.95	138.00	-0.1	587	-0.02%
2022/05/26	2	135.75	0	0.00	134.50	2	601	0.33%
2022/05/25	2	138.50	1	138.50	139.00	1	599	0.17%
2022/05/24	3	137.17	0	0.00	137.00	3	605	0.50%
2022/05/23	3	136.67	0	0.00	137.00	3	604	0.50%
2022/05/20	0	0.00	3	137.00	136.00	-3	611	-0.49%
2022/05/19	4.3	134.03	7	133.93	138.00	-2.7	610	-0.44%
2022/05/18	16	133.63	9	135.11	134.50	7	606	1.15%
2022/05/17	2.1	128.00	4	128.13	129.50	-1.9	593	-0.32%
2022/05/16	2	130.50	2	129.50	129.00	0	587	0.00%
2022/05/13	2	132.00	4	132.50	132.50	-2	583	-0.34%
2022/05/12	4	133.00	1	134.50	132.00	3	591	0.51%
2022/05/11	0	0.00	2	135.00	136.00	-2	603	-0.33%
2022/05/10	1	133.00	3	135.00	136.50	-2	610	-0.33%
2022/05/09	2	140.25	0	0.00	139.00	2	621	0.32%
2022/05/06	1	142.50	0	0.00	142.00	1	626	0.16%
2022/05/05	1	143.00	0	0.00	143.50	1	646	0.15%
2022/04/29	0	0.00	1	142.50	143.00	-1	677	-0.15%
2022/04/28	1	141.00	1	142.00	141.00	0	681	0.00%
2022/04/27	3	139.33	2	140.50	142.00	1	687	0.15%
2022/04/26	0	0.00	0.1	143.50	142.50	-0.1	691	-0.01%
2022/04/25	2	143.25	1	145.00	142.00	1	707	0.14%
2022/04/22	2	147.75	2.3	148.23	147.50	-0.3	704	-0.04%
2022/04/19	0	0.00	1	143.00	142.50	-1	710	-0.14%
2022/04/18	2	143.50	0	0.00	142.50	2	721	0.28%
2022/04/15	0	146.00	0	0.00	146.50	0	720	0.00%
2022/04/14	0	0.00	0.1	147.00	146.50	-0.1	726	-0.01%
2022/04/12	1	142.50	1	143.00	143.50	0	759	0.00%
2022/04/11	0	145.20	1	145.50	143.00	-1	762	-0.13%
2022/04/08	1	146.00	3	145.51	146.00	-2	767	-0.27%
2022/04/07	7	145.93	7	146.21	144.50	0	764	0.00%
2022/04/01	0	142.17	0	0.00	142.00	0	749	0.00%
2022/03/31	0.1	142.50	0	0.00	142.00	0.1	750	0.01%
2022/03/30	1	142.50	0	0.00	142.50	1	753	0.13%
2022/03/28	3	142.16	2	142.00	142.50	1	751	0.14%
2022/03/25	3	143.83	2	146.00	143.50	1	751	0.13%
2022/03/24	3	144.50	3	145.17	145.00	0	754	0.00%
2022/03/23	0	0.00	0.1	143.00	143.50	-0.1	748	-0.01%
2022/03/22	0	0.00	2	141.50	141.50	-2	757	-0.26%
2022/03/18	0	141.25	0	0.00	143.50	0	769	0.01%
2022/03/16	1	139.50	0	0.00	139.00	1	787	0.13%
2022/03/15	2	140.01	2	140.75	140.00	0	794	0.00%
2022/03/14	1	141.02	4	142.25	141.50	-3	793	-0.38%
2022/03/11	6	139.59	2	140.50	140.00	4	794	0.51%
2022/03/09	0	0.00	1	140.50	141.00	-1	792	-0.13%
2022/03/08	12.1	140.29	3	140.17	139.50	9.1	789	1.15%
2022/03/07	3.1	145.02	0	146.50	143.50	3	770	0.40%
2022/03/04	10	150.45	2	149.50	149.00	8	754	1.06%
2022/03/03	4	154.13	1.2	153.58	155.00	2.8	702	0.40%
2022/03/02	0	0.00	12	152.08	155.00	-12	691	-1.74%
2022/03/01	0	0.00	6.5	150.98	151.00	-6.5	671	-0.97%
2022/02/25	0	0.00	1	145.50	143.50	-1	649	-0.15%
2022/02/24	2	143.50	0	0.00	142.50	2	661	0.30%
2022/02/23	0	0.00	1.2	146.50	147.00	-1.2	662	-0.18%
2022/02/22	1	146.47	0	0.00	144.50	1	671	0.15%
2022/02/16	1	147.00	0	0.00	145.50	1	725	0.14%
2022/02/14	0	0.00	1	147.50	146.00	-1	745	-0.13%
2022/02/11	1	147.57	0	0.00	149.50	1	741	0.14%
2022/02/10	0	0.00	1	154.00	154.00	-1	734	-0.14%
2022/02/09	1	150.57	8.1	153.80	153.50	-7.1	734	-0.96%
2022/02/08	0	150.50	1.1	151.05	151.00	-1.1	737	-0.15%
2022/02/07	0	148.00	0	0.00	151.00	0	746	0.00%
2022/01/26	0	143.50	0	0.00	145.00	0	818	0.00%
2022/01/25	3	140.33	1	140.50	140.50	2	832	0.24%
2022/01/24	1	142.00	1	143.00	142.50	0	884	0.00%
2022/01/21	0	0.00	2.1	141.99	141.00	-2.1	900	-0.23%
2022/01/20	1	139.50	0.1	141.00	140.00	0.9	950	0.09%
2022/01/19	0	0.00	1	141.00	141.00	-1	959	-0.10%
2022/01/18	3	145.17	2	145.25	144.50	1	967	0.10%
2022/01/17	1.1	135.68	1	136.50	142.00	0.1	990	0.01%
2022/01/14	4.2	136.14	1	136.50	136.50	3.2	1,015	0.32%
2022/01/13	2	138.75	0	0.00	139.00	2	1,062	0.19%
2022/01/12	1	138.06	1	138.50	139.50	0	1,082	0.00%
2022/01/11	2.1	141.52	1	141.00	141.50	1.1	1,084	0.10%
2022/01/10	3.2	144.56	1	145.00	145.00	2.2	1,108	0.20%
2022/01/07	6	145.92	0	0.00	146.50	6	1,131	0.53%
2022/01/06	6.2	150.34	0	0.00	149.00	6.2	1,147	0.54%
2022/01/05	4	152.75	4	154.00	152.50	0	1,151	0.00%
2022/01/03	1	150.00	0.4	151.50	150.50	0.6	1,136	0.06%
2021/12/30	1	146.50	0	0.00	147.00	1	1,176	0.08%
2021/12/29	1.1	147.46	0	0.00	146.50	1.1	1,229	0.09%
2021/12/22	0.1	147.20	0	0.00	146.50	0.1	1,325	0.00%
2021/12/21	0.1	148.00	0	0.00	147.50	0.1	1,342	0.00%
2021/12/16	4	148.13	1	146.00	150.50	3	1,368	0.22%
2021/12/14	4.6	145.90	2	146.25	145.50	2.6	1,366	0.19%
2021/12/13	5.1	149.41	0	0.00	148.50	5.1	1,367	0.37%
2021/12/10	2.2	150.55	0	0.00	150.50	2.2	1,358	0.16%
2021/12/09	2.2	152.31	2	152.75	152.00	0.2	1,361	0.02%
2021/12/02	0	0.00	4	154.75	154.00	-4	1,402	-0.29%
2021/11/30	2.2	155.41	1	155.00	154.50	1.2	1,470	0.08%
2021/11/29	1	150.50	1	152.00	155.00	0	1,491	0.00%
2021/11/26	0.2	154.50	2	153.50	154.00	-1.8	1,513	-0.12%
2021/11/25	0.2	156.50	0	0.00	155.50	0.2	1,519	0.01%
2021/11/24	1	155.50	1	156.50	156.50	0	1,522	0.00%
2021/11/23	2.4	157.42	1	157.00	156.50	1.4	1,525	0.09%
2021/11/22	1	160.50	0	0.00	159.50	1	1,531	0.07%
2021/11/19	1	163.50	0	0.00	161.50	1	1,537	0.07%
2021/11/18	0	0.00	8	164.13	163.00	-8	1,542	-0.52%
2021/11/17	1	162.50	0	0.00	160.00	1	1,530	0.07%
2021/11/16	6	161.83	0.2	161.50	161.50	5.8	1,534	0.38%
2021/11/15	4	161.88	7	162.36	163.00	-3	1,555	-0.19%
2021/11/12	4	161.75	1	162.99	161.00	3	1,582	0.19%
2021/11/11	2	163.25	0	0.00	163.50	2	1,590	0.13%
2021/11/10	1	164.50	0	0.00	164.50	1	1,608	0.06%
2021/11/09	1	165.00	0	0.00	165.00	1	1,636	0.06%
2021/11/08	1.1	165.00	2	167.25	165.00	-0.9	1,659	-0.05%
2021/11/05	1	163.50	3	164.67	166.50	-2	1,685	-0.12%
2021/11/04	0.2	169.05	2	171.97	168.50	-1.8	1,722	-0.11%
2021/11/03	4.3	175.26	7.5	173.04	170.00	-3.2	1,750	-0.18%
2021/11/02	4	182.13	4	179.63	181.50	0	1,724	0.00%
2021/11/01	9	179.44	16.2	182.25	184.00	-7.2	1,829	-0.39%
2021/10/29	1	176.00	2	174.00	174.00	-1	1,912	-0.05%
2021/10/28	3.5	176.15	7.3	172.74	175.00	-3.8	2,050	-0.18%
2021/10/26	6	169.00	7	170.93	170.00	-1	2,089	-0.05%
2021/10/25	4.3	170.58	4	172.11	170.00	0.3	2,095	0.01%
2021/10/22	8	168.13	9	169.33	168.00	-1	2,090	-0.05%
2021/10/21	7	169.64	4	169.38	169.00	3	2,096	0.14%
2021/10/20	5	165.70	2	165.50	164.00	3	2,082	0.14%
2021/10/19	2	164.50	4	164.88	165.00	-2	2,154	-0.09%
2021/10/18	0	0.00	2	164.25	164.00	-2	2,156	-0.09%
2021/10/15	4	163.13	0	0.00	158.50	4	2,142	0.19%
2021/10/14	3.2	159.81	6.1	160.08	161.50	-2.9	2,146	-0.14%
2021/10/13	1	157.00	0	0.00	156.50	1	2,136	0.05%
2021/10/08	0	0.00	1	159.00	158.50	-1	2,198	-0.05%
2021/10/07	11	153.73	11	153.59	158.00	0	2,241	0.00%
2021/10/06	9	155.56	11	154.59	155.50	-2	2,226	-0.09%
2021/10/04	3.1	144.07	1	144.50	144.50	2.1	2,191	0.10%
2021/10/01	1	152.00	0	0.00	152.00	1	2,216	0.05%
2021/09/29	2	153.26	3	154.83	153.50	-1	2,292	-0.04%
2021/09/28	6	152.92	7	153.57	153.50	-1	2,315	-0.04%
2021/09/27	1	155.00	0	0.00	154.00	1	2,336	0.04%
2021/09/24	1	156.50	0	0.00	157.50	1	2,450	0.04%
2021/09/23	0	158.00	2	157.50	157.50	-2	2,489	-0.08%
2021/09/22	1	152.02	0	0.00	153.00	1	2,549	0.04%
2021/09/17	2	155.00	0	0.00	157.00	2	2,670	0.08%
2021/09/16	2	155.25	0	0.00	155.50	2	2,809	0.07%
2021/09/15	1	156.50	0	0.00	157.50	1	2,838	0.04%
2021/09/13	0	0.00	1	159.00	160.00	-1	2,955	-0.03%
2021/09/10	1	158.50	0	0.00	158.50	1	2,999	0.03%
2021/09/09	1	155.50	1	158.00	157.50	0	3,037	0.00%
2021/09/08	1	159.00	1	157.00	156.00	0	3,077	0.00%
2021/09/07	7	164.93	6	161.50	161.50	1	3,081	0.03%
2021/09/06	7	166.57	11	167.27	165.00	-4	3,128	-0.13%
2021/09/03	11.2	168.90	5	165.60	166.00	6.2	3,218	0.19%
2021/09/02	0.5	167.50	1.2	167.58	168.00	-0.7	3,290	-0.02%
2021/09/01	2	164.50	4.2	164.69	164.50	-2.2	3,312	-0.07%
2021/08/26	1	155.00	1	158.50	155.00	0	3,583	0.00%
2021/08/24	3	155.99	3	159.50	152.50	0	3,792	0.00%
2021/08/20	1	151.00	3.1	152.84	153.00	-2.1	3,925	-0.05%
2021/08/19	7.2	151.51	9	154.88	150.00	-1.8	4,122	-0.04%
2021/08/18	7	151.93	7	152.50	160.00	0	4,251	0.00%
2021/08/17	12	159.58	8	154.63	154.00	4	4,369	0.09%
2021/08/16	10	158.70	15	159.70	158.50	-5	4,477	-0.11%
2021/08/13	13	167.73	16	165.84	163.00	-3	4,506	-0.07%
2021/08/12	3	168.67	3	168.33	169.50	0	4,515	0.00%
2021/08/11	1	166.49	5.2	165.29	165.00	-4.1	4,536	-0.09%
2021/08/10	4.4	166.93	3	168.16	165.00	1.4	4,551	0.03%
2021/08/09	2.5	173.79	3	173.33	171.50	-0.5	4,551	-0.01%
2021/08/06	32	177.23	12.3	176.94	177.00	19.7	4,567	0.43%
2021/08/05	28.5	176.93	31	176.07	173.00	-2.5	4,578	-0.05%
2021/08/04	22.5	178.29	20	178.68	177.50	2.5	4,519	0.06%
2021/08/03	21	177.38	19.3	173.33	178.00	1.7	4,461	0.04%
2021/08/02	1	165.45	3	167.17	168.00	-2	4,399	-0.05%
2021/07/30	12	167.33	6	165.93	163.50	6	4,456	0.13%
2021/07/29	1	160.98	2	163.05	165.00	-1	4,419	-0.02%
2021/07/28	4	157.88	3	158.83	160.00	1	4,458	0.02%
2021/07/27	4	160.63	1	166.00	162.50	3	4,530	0.07%
2021/07/26	4	166.75	7	167.86	163.50	-3	4,596	-0.07%
2021/07/23	5	169.60	6.9	170.14	168.50	-1.9	4,589	-0.04%
2021/07/22	1	158.00	0	0.00	157.50	1	4,551	0.02%
2021/07/21	1.5	160.13	1	161.95	157.50	0.5	4,604	0.01%
2021/07/20	7.6	161.17	4	160.00	159.00	3.6	4,653	0.08%
2021/07/19	0.4	167.90	0	0.00	166.50	0.4	4,724	0.01%
2021/07/16	4	170.63	3	171.66	167.50	1	4,880	0.02%
2021/07/15	5	168.60	5.1	170.01	170.00	-0.1	4,906	0.00%
2021/07/14	5.7	157.60	3.1	159.61	159.50	2.5	4,880	0.05%
2021/07/13	2.2	166.05	0.1	167.00	164.00	2.2	4,844	0.04%
2021/07/12	1.2	169.30	1	168.00	167.50	0.2	4,848	0.00%
2021/07/09	5	166.20	1	171.00	166.00	4	4,881	0.08%
2021/07/08	11	166.09	17	167.82	172.00	-6	4,891	-0.12%
2021/07/07	6	169.00	7	168.93	167.50	-1	4,866	-0.02%
2021/07/06	6.1	172.18	25.1	172.96	171.00	-19.1	4,884	-0.39%
2021/07/05	5.1	168.00	4	167.88	167.50	1.1	4,924	0.02%
2021/07/02	7	168.14	1.1	168.98	170.00	6	5,188	0.12%
2021/07/01	43.1	175.19	38.1	170.55	167.00	5	5,264	0.10%
2021/06/30	3	172.50	3	170.33	172.50	0	5,232	0.00%
2021/06/29	25.1	172.73	27	171.28	172.50	-1.9	5,235	-0.04%
2021/06/28	33.1	172.02	22	171.82	178.50	11.1	5,183	0.21%
2021/06/25	27	165.04	17.1	164.12	163.50	10	5,108	0.19%
2021/06/24	3	151.01	4	154.25	155.00	-1	5,031	-0.02%
2021/06/23	5	151.50	4	150.64	150.50	1	5,015	0.02%
2021/06/22	7	159.00	10	156.35	156.50	-3	4,961	-0.06%
2021/06/21	6	157.00	6	158.00	157.50	0	4,955	0.00%
2021/06/18	1	157.99	4	157.25	155.50	-3	4,935	-0.06%
2021/06/17	5	160.40	3	161.67	158.50	2	4,927	0.04%
2021/06/16	0	0.00	8	161.19	160.50	-8	4,923	-0.16%
2021/06/15	22	162.66	12.1	162.91	164.50	9.9	4,965	0.20%
2021/06/11	69.1	158.64	70.3	158.99	163.50	-1.2	4,911	-0.02%
2021/06/10	12.1	157.02	13	153.73	152.00	-0.9	4,826	-0.02%
2021/06/09	8.6	158.98	14	158.39	160.00	-5.4	4,783	-0.11%
2021/06/08	6	159.67	3	160.33	162.50	3	4,781	0.06%
2021/06/07	17	161.12	14	160.65	160.00	3	4,868	0.06%
2021/06/04	11	156.77	13.2	157.05	158.00	-2.1	4,834	-0.04%
2021/06/03	24.1	158.93	27	157.91	159.00	-2.9	4,871	-0.06%
2021/06/02	19.5	154.72	22	155.61	154.50	-2.5	5,008	-0.05%
2021/06/01	31	152.52	33	153.41	155.00	-2	5,359	-0.04%
2021/05/28	48.1	142.82	51	142.48	145.00	-2.9	5,580	-0.05%
2021/05/27	30	143.08	42.2	144.71	139.50	-12.2	5,585	-0.22%
2021/05/26	55	140.44	55	140.59	139.00	0	5,488	0.00%
2021/05/25	21	137.64	14	132.71	134.00	7	5,430	0.13%
2021/05/24	14.1	129.46	18	129.67	134.00	-4	5,325	-0.07%
2021/05/21	15	118.67	15	117.23	122.00	0	5,288	0.00%
2021/05/20	7	118.43	7	117.57	114.00	0	5,372	0.00%
2021/05/19	7	120.14	8	121.44	118.00	-1	5,600	-0.02%
2021/05/18	8	115.63	8	112.31	118.00	0	5,741	0.00%
2021/05/17	24	109.56	24	111.79	109.50	0	5,730	0.00%
2021/05/14	18	116.78	20	113.55	111.50	-2	5,740	-0.03%
2021/05/13	24	115.42	22	114.61	116.00	2	5,740	0.03%
2021/05/12	8	120.94	21	117.48	116.50	-13	5,783	-0.22%
2021/05/11	26	135.25	24.3	129.74	129.00	1.8	5,732	0.03%
2021/05/10	30.5	139.21	24	137.77	138.50	6.5	5,660	0.11%
2021/05/07	11	131.45	11	132.45	132.50	0	5,601	0.00%
2021/05/06	6	127.83	16	127.53	124.00	-10	5,558	-0.18%
2021/05/05	3	128.33	20	128.60	128.00	-17	5,594	-0.30%
2021/05/04	24	129.52	26.3	127.74	125.50	-2.3	5,586	-0.04%
2021/05/03	32.2	133.58	22	134.43	134.50	10.2	5,487	0.19%
2021/04/29	5	126.50	6	127.58	128.00	-1	5,383	-0.02%
2021/04/28	2	129.75	3	128.67	126.00	-1	5,355	-0.02%
2021/04/27	10	129.00	15.1	128.94	126.50	-5.1	5,307	-0.10%
2021/04/26	11	127.32	5	125.30	129.50	6	5,238	0.11%
2021/04/23	15	125.47	33	125.68	125.50	-18	5,173	-0.35%
2021/04/22	90	125.57	60.8	124.80	120.50	29.2	5,083	0.58%
2021/04/21	40	118.70	18	115.64	120.50	22	4,913	0.45%
2021/04/20	6.2	115.21	1	114.00	114.00	5.2	4,858	0.11%
2021/04/19	0	0.00	1	115.00	115.00	-1	4,849	-0.02%
2021/04/16	10	113.55	3	113.00	113.00	7	4,843	0.14%
2021/04/15	0	0.00	1	114.00	116.00	-1	4,828	-0.02%
2021/04/14	19	109.53	27	110.57	111.00	-8	4,800	-0.17%
2021/04/13	11	112.32	7	114.36	110.50	4	4,796	0.08%
2021/04/12	4	113.13	2	113.75	113.00	2	4,770	0.04%
2021/04/09	17	114.97	13	115.73	115.00	4	4,730	0.08%
2021/04/08	16	120.09	22	118.98	113.00	-6	4,639	-0.13%
2021/04/07	8	113.88	9	114.06	116.50	-1	4,356	-0.02%
2021/04/06	4	101.50	0	0.00	106.00	4	4,252	0.09%
2021/04/01	2	96.70	2	96.45	96.60	0	4,162	0.00%
2021/03/31	0	0.00	4	93.88	93.90	-4	4,122	-0.10%
2021/03/30	2	94.90	2.1	96.69	94.20	-0.1	4,111	0.00%
2021/03/29	3	95.33	8	95.68	95.00	-5	4,063	-0.12%
2021/03/26	0	0.00	0.3	92.00	92.30	-0.3	4,005	-0.01%
2021/03/25	3	91.37	0	0.00	91.20	3	3,990	0.08%
2021/03/24	1	92.10	6.2	92.28	91.70	-5.2	3,978	-0.13%
2021/03/23	2	90.20	0	0.00	90.80	2	3,928	0.05%
2021/03/22	0	0.00	1	89.30	92.00	-1	3,904	-0.03%
2021/03/19	4	91.05	1	90.60	90.50	3	3,885	0.08%
2021/03/18	4	93.35	3	92.57	93.00	1	3,851	0.03%
2021/03/17	5	89.56	5	89.28	89.60	0	3,790	0.00%
2021/03/16	4	88.43	15	88.45	88.00	-11	3,778	-0.29%
2021/03/15	3	89.17	8	88.60	88.30	-5	3,791	-0.13%
2021/03/12	1	86.90	1	86.90	87.00	0	3,752	0.00%
2021/03/11	17	87.26	7	87.14	87.80	10	3,720	0.27%
2021/03/10	12	86.19	13	84.92	84.60	-1	3,610	-0.03%
2021/03/09	12	84.16	15	84.28	83.50	-3	3,541	-0.08%
2021/03/08	36	91.66	39	91.09	86.50	-3	3,460	-0.09%
2021/03/05	74	95.49	74.1	95.26	90.60	-0.1	3,252	0.00%
2021/03/04	46	89.74	56	89.74	92.00	-10	2,812	-0.36%
2021/03/03	29	85.61	34.1	85.42	86.70	-5.1	2,551	-0.20%
2021/03/02	24	84.35	16	84.18	81.50	8	2,400	0.33%
2021/02/26	19	83.84	19	83.72	83.60	0	2,330	0.00%
2021/02/25	5	82.04	4	81.23	81.70	1	2,267	0.04%
2021/02/24	2	78.75	8	78.21	79.60	-6	2,215	-0.27%
2021/02/23	22	80.29	32	80.02	79.70	-10	2,362	-0.42%
2021/02/22	42	78.17	41	78.25	79.00	1	2,348	0.04%
2021/02/19	43	77.06	56	77.44	78.50	-13	2,289	-0.57%
2021/02/18	39	70.58	70	70.80	73.40	-31	2,039	-1.52%
2021/02/17	13	66.27	34	66.24	66.80	-21	1,872	-1.12%
2021/02/05	7	66.49	9.1	66.43	66.10	-2.1	1,861	-0.11%
2021/02/04	12	64.96	9.3	65.20	65.80	2.7	1,821	0.15%
2021/02/03	29	66.50	28	66.43	63.50	1	1,818	0.05%
2021/02/02	4.1	62.64	26	63.55	64.40	-21.9	1,756	-1.25%
2021/02/01	6	62.60	1	63.40	62.40	5	1,811	0.28%
2021/01/29	14	63.35	11	64.74	62.30	3	1,858	0.16%
2021/01/28	18	63.56	33	64.34	64.30	-15	1,837	-0.82%
2021/01/27	52	65.36	33	64.62	63.60	19	1,814	1.05%
2021/01/26	30	62.10	52	62.26	61.80	-22	1,737	-1.27%
2021/01/25	1	59.70	11	59.65	60.00	-10	1,687	-0.59%
2021/01/22	0	0.00	7	58.06	58.10	-7	1,705	-0.41%
2021/01/21	0	0.00	5	58.20	57.60	-5	1,744	-0.29%
2021/01/20	14	57.89	1	58.00	57.60	13	1,778	0.73%
2021/01/15	9	59.48	0	0.00	58.90	9	1,831	0.49%
2021/01/14	12	59.72	8	60.33	59.90	4	1,911	0.21%
2021/01/13	3	59.97	0	0.00	60.30	3	1,918	0.16%
2021/01/12	6	60.67	0	0.00	60.00	6	1,925	0.31%
2021/01/11	15	61.85	2	62.00	61.50	13	1,956	0.66%
2021/01/08	17	62.04	8	62.10	62.10	9	1,984	0.45%
2021/01/07	13	62.22	4	62.73	62.70	9	2,004	0.45%
2021/01/06	5	62.18	37	62.24	62.50	-32	2,055	-1.56%
2021/01/05	1	61.00	19	61.06	61.00	-18	2,064	-0.87%
2021/01/04	0	0.00	27	60.04	60.10	-27	2,100	-1.29%
2020/12/31	0.5	58.60	3	59.13	58.80	-2.5	2,157	-0.12%
2020/12/30	17	58.56	4	58.60	58.60	13	2,320	0.56%
2020/12/29	18	59.22	2	60.20	59.00	16	2,481	0.64%
2020/12/28	4	59.75	0	59.60	59.60	4	2,624	0.15%
2020/12/25	9	60.18	0	0.00	60.00	9	2,735	0.33%
2020/12/24	2	60.20	11	60.73	60.40	-9	2,788	-0.32%
2020/12/23	1	58.80	0	0.00	59.20	1	2,861	0.03%
2020/12/22	17	59.54	5	59.48	59.10	12	2,916	0.41%
2020/12/21	22	60.13	23	60.61	60.40	-1	2,942	-0.03%
2020/12/18	12	59.75	1	59.60	59.50	11	2,979	0.37%
2020/12/17	3	60.27	0	0.00	60.40	3	3,045	0.10%
2020/12/16	6	60.07	14	60.30	60.50	-8	3,068	-0.26%
2020/12/15	19	59.14	3	59.07	58.90	16	3,094	0.52%
2020/12/14	13	59.92	8	60.40	60.10	5	3,118	0.16%
2020/12/11	16	60.51	0	0.00	60.10	16	3,186	0.50%
2020/12/10	12.5	61.02	3	61.60	60.90	9.5	3,250	0.29%
2020/12/09	16	61.22	3	61.33	61.20	13	3,436	0.38%
2020/12/08	1	63.30	1	63.90	62.70	0	3,721	0.00%
2020/12/07	4	62.83	0	0.00	62.80	4	3,749	0.11%
2020/12/04	7	64.23	12	64.21	63.50	-5	3,920	-0.13%
2020/12/03	18	62.41	1	64.10	64.30	17	4,048	0.42%
2020/12/02	1.1	63.00	0	0.00	62.30	1.1	4,163	0.03%
2020/12/01	1	63.80	0	0.00	62.80	1	4,411	0.02%
2020/11/30	2.1	63.55	0	0.00	63.60	2.1	4,558	0.05%
2020/11/27	1	63.50	2	63.60	63.50	-1	4,596	-0.02%
2020/11/26	3	63.57	3	63.63	63.50	0	4,607	0.00%
2020/11/25	5	63.86	10	63.76	64.10	-5	4,635	-0.11%
2020/11/24	10	64.33	5	63.62	63.50	5	4,626	0.11%
2020/11/23	13	65.68	7	65.87	65.10	6	4,574	0.13%
2020/11/20	43	67.58	63	66.99	65.10	-20	4,527	-0.44%
2020/11/19	10	66.14	29.3	65.92	67.00	-19.3	4,342	-0.44%
2020/11/18	35	65.26	11.1	65.33	64.00	23.9	4,269	0.56%
2020/11/17	1	64.10	3	63.83	63.50	-2	4,189	-0.05%
2020/11/16	4	63.88	7	63.49	63.10	-3	4,189	-0.07%
2020/11/13	6	63.75	3	63.53	64.10	3	4,176	0.07%
2020/11/12	6	63.87	7	62.76	62.50	-1	4,163	-0.02%
2020/11/11	15	63.43	20	63.36	62.80	-5	4,140	-0.12%
2020/11/10	22	63.76	14.1	63.56	63.90	7.9	4,088	0.19%
2020/11/09	15.1	64.06	11.1	64.35	65.80	4	4,039	0.10%
2020/11/06	18	62.04	53	62.03	63.50	-35	3,986	-0.88%
2020/11/05	26	60.48	1	60.70	60.10	25	3,925	0.64%
2020/11/04	1	61.40	18	61.31	61.50	-17	3,911	-0.43%
2020/11/03	6	59.63	15	59.94	60.00	-9	3,897	-0.23%
2020/11/02	3	58.53	2	59.00	58.70	1	3,895	0.03%
2020/10/30	26	60.07	6	60.72	59.00	20	3,891	0.51%
2020/10/29	12	58.93	22	59.79	60.50	-10	3,868	-0.26%
2020/10/28	20	59.18	5	59.40	58.40	15	3,825	0.39%
2020/10/27	10	60.08	10	60.48	60.30	0	3,785	0.00%
2020/10/26	13	61.65	1	61.60	61.00	12	3,767	0.32%
2020/10/23	9	62.23	6	62.62	62.40	3	3,743	0.08%
2020/10/22	26.5	62.81	19.7	63.65	61.50	6.8	3,718	0.18%
2020/10/21	2	61.85	2	62.10	62.30	0	3,630	0.00%
2020/10/20	3	62.10	1	61.90	61.90	2	3,620	0.06%
2020/10/19	14	60.61	20	61.18	62.00	-6	3,612	-0.17%
2020/10/16	9	61.10	8	61.66	60.80	1	3,575	0.03%
2020/10/15	15	62.72	0	0.00	62.20	15	3,536	0.42%
2020/10/14	13	62.77	17	63.68	64.50	-4	3,492	-0.11%
2020/10/13	19.1	62.69	15	63.47	62.00	4.1	3,419	0.12%
2020/10/12	7.1	64.10	7	63.94	63.70	0.1	3,376	0.00%
2020/10/08	11	63.66	10	64.00	63.40	1	3,326	0.03%
2020/10/07	34	64.72	36	65.03	64.50	-2	3,261	-0.06%
2020/10/06	40	63.03	52	63.28	64.50	-12	3,103	-0.39%
2020/10/05	32	60.88	28	61.20	60.90	4	2,928	0.14%
2020/09/30	46	58.73	51	59.31	60.40	-5	2,775	-0.18%
2020/09/29	35	56.42	52	56.69	57.80	-17	2,659	-0.64%
2020/09/28	20	56.09	38	56.87	56.60	-18	2,603	-0.69%
2020/09/25	62	54.27	40	53.14	52.40	22	2,531	0.87%
2020/09/24	23	55.39	21	55.33	55.50	2	2,471	0.08%
2020/09/23	13	57.05	8	57.86	56.70	5	2,437	0.21%
2020/09/22	26	56.34	15	56.13	56.10	11	2,392	0.46%
2020/09/21	12	59.38	11	58.90	59.30	1	2,321	0.04%
2020/09/18	22	58.59	20	59.52	59.60	2	2,293	0.09%
2020/09/17	3	59.10	3	58.93	59.10	0	2,260	0.00%
2020/09/16	8	59.85	7	59.81	58.20	1	2,220	0.05%
2020/09/15	7	60.29	6	60.15	60.20	1	2,149	0.05%
2020/09/14	41	61.77	37	61.97	59.00	4	2,074	0.19%
2020/09/11	65	63.01	35	62.61	61.20	30	1,876	1.60%
2020/09/10	0	0.00	11	62.70	62.70	-11	1,523	-0.72%
2020/09/09	23	56.62	27	57.03	57.00	-4	1,479	-0.27%
2020/09/08	32	53.97	33	54.32	55.00	-1	1,292	-0.08%
2020/09/07	38	53.09	41	52.78	52.60	-3	1,145	-0.26%
2020/09/04	60	51.30	70	51.78	52.90	-10	1,018	-0.98%
2020/09/03	13	48.23	29	48.82	49.55	-16	755	-2.12%
2020/09/02	3	45.25	6	45.88	45.05	-3	594	-0.50%
2020/09/01	5	43.78	13	44.27	44.40	-8	552	-1.45%
2020/08/31	6	44.20	9	43.70	44.70	-3	539	-0.56%
2020/08/28	3	42.15	0	0.00	42.15	3	495	0.61%
2020/08/26	2	41.85	0	0.00	41.50	2	497	0.40%
2020/08/25	7	42.14	0	0.00	42.10	7	499	1.40%
2020/08/24	1	40.50	1	41.40	41.45	0	497	0.00%
2020/08/21	8	40.78	0	0.00	40.70	8	500	1.60%
2020/08/20	3	40.67	2	40.65	40.35	1	539	0.19%
2020/08/19	8	41.61	3	41.20	41.20	5	561	0.89%
2020/08/18	0	0.00	4	40.59	41.30	-4	575	-0.70%
2020/08/17	1	40.05	11	40.02	40.05	-10	585	-1.71%
2020/08/14	9	39.21	0	0.00	39.40	9	607	1.48%
2020/08/13	1	39.75	2	40.25	39.65	-1	645	-0.15%
2020/08/12	20	39.65	15	39.88	39.75	5	683	0.73%
2020/08/05	0	0.00	1	37.90	37.95	-1	754	-0.13%
2020/08/04	1	38.15	0	0.00	38.15	1	761	0.13%
2020/07/24	0	0.00	3	37.00	37.05	-3	785	-0.38%
2020/07/23	2	37.18	3	36.92	37.10	-1	787	-0.13%
2020/07/22	0	0.00	4	37.20	37.05	-4	786	-0.51%
2020/07/16	1	35.95	0	0.00	36.10	1	782	0.13%
2020/07/13	4	36.88	0	0.00	37.00	4	779	0.51%
2020/07/07	0	0.00	1	38.05	37.95	-1	783	-0.13%
2020/07/06	1	38.75	1	38.20	38.70	0	781	0.00%
2020/07/03	1	37.00	0	0.00	36.90	1	773	0.13%
2020/07/01	1	37.40	0	0.00	37.40	1	780	0.13%
2020/06/29	1	36.80	2	36.55	36.60	-1	783	-0.13%
2020/06/22	0	0.00	2	37.25	37.10	-2	802	-0.25%
2020/06/19	1	38.00	0	0.00	37.65	1	811	0.12%
2020/06/12	2	36.35	3	36.45	38.20	-1	914	-0.11%
2020/06/11	4	38.81	4	39.63	38.40	0	918	0.00%
2020/06/10	1	40.60	8	40.43	40.15	-7	909	-0.77%
2020/06/09	10	41.29	0	0.00	40.85	10	920	1.09%
2020/06/08	1	41.00	0	0.00	41.20	1	932	0.11%
2020/06/03	2	40.03	10	40.30	40.80	-8	939	-0.85%
2020/05/29	1	40.50	11	41.12	40.45	-10	927	-1.08%
2020/05/28	6	42.04	3	42.23	41.30	3	916	0.33%
2020/05/27	8	42.33	6	42.94	41.95	2	909	0.22%
2020/05/26	8	47.91	2	47.78	47.90	6	868	0.69%
2020/05/25	5	48.05	3	47.30	48.00	2	827	0.24%
2020/05/21	0	0.00	1	48.00	47.90	-1	775	-0.13%
2020/05/20	12	47.46	2	47.33	47.70	10	749	1.33%
2020/05/19	6	46.66	14	45.73	47.40	-8	707	-1.13%
2020/05/18	9	44.21	6	44.35	44.35	3	662	0.45%
2020/05/15	7	43.75	16	43.98	44.00	-9	642	-1.40%
2020/05/14	19	43.42	9	44.23	42.80	10	615	1.63%
2020/05/13	9	42.82	116	42.91	43.50	-107	585	-18.27%	大賣/鉅額交易
2020/05/12	3	41.00	12	40.98	41.00	-9	554	-1.62%
2020/05/11	22	40.92	5	40.99	41.00	17	554	3.06%
2020/05/08	15	41.51	2	41.60	41.40	13	548	2.37%
2020/05/07	0	0.00	2	41.85	41.80	-2	548	-0.36%
2020/05/06	22	41.63	0	0.00	41.50	22	552	3.98%
2020/05/05	16	41.84	4	42.03	42.10	12	548	2.19%
2020/05/04	4	41.80	0	0.00	42.10	4	551	0.72%
2020/04/30	9	42.36	35	42.41	42.80	-26	549	-4.73%
2020/04/29	7	40.66	2	40.75	40.85	5	542	0.92%
2020/04/28	0	0.00	11	40.45	40.45	-11	544	-2.02%
2020/04/27	1	39.70	8	39.65	39.70	-7	560	-1.25%
2020/04/24	6	38.97	0	0.00	39.00	6	559	1.07%
2020/04/23	0	0.00	8	38.79	38.80	-8	565	-1.41%
2020/04/22	2	37.80	48	38.05	38.30	-46	585	-7.85%
2020/04/21	8	38.53	0	0.00	38.30	8	582	1.37%
2020/04/20	2	39.30	7	39.56	39.30	-5	578	-0.86%
2020/04/17	7	39.11	12	39.35	39.35	-5	581	-0.86%
2020/04/16	6	39.19	11	39.48	39.15	-5	578	-0.86%
2020/04/15	16	39.35	9	39.48	39.45	7	577	1.21%
2020/04/14	5	38.82	23	38.90	38.90	-18	574	-3.14%
2020/04/13	10	38.22	22	38.59	38.60	-12	582	-2.06%
2020/04/10	8	38.57	9	38.72	38.75	-1	582	-0.17%
2020/04/09	10	37.68	2	38.35	37.65	8	579	1.38%
2020/04/08	8	37.79	7	37.77	37.80	1	584	0.17%
2020/04/07	15	37.61	0	0.00	37.70	15	582	2.58%
2020/04/06	0	0.00	7	37.31	37.40	-7	576	-1.21%
2020/04/01	1	37.00	1	37.15	37.25	0	573	0.00%
2020/03/31	15	37.41	7	37.93	37.30	8	570	1.40%
2020/03/30	1	36.00	8	36.91	37.10	-7	570	-1.23%
2020/03/27	51	36.92	12	37.27	36.45	39	569	6.85%
2020/03/26	8	35.94	9	36.25	36.30	-1	557	-0.18%
2020/03/25	14	35.46	8	35.68	35.50	6	553	1.08%
2020/03/24	11	34.43	23	34.47	34.45	-12	549	-2.18%
2020/03/23	5	32.52	12	33.14	33.25	-7	545	-1.28%
2020/03/20	10	33.22	60	33.65	33.55	-50	540	-9.24%
2020/03/19	18	32.68	7	31.79	31.10	11	523	2.10%
2020/03/18	16	33.08	26	34.22	34.30	-10	498	-2.01%
2020/03/17	0	0.00	23	31.10	31.20	-23	450	-5.10%
2020/03/16	3	30.90	5	30.50	30.20	-2	443	-0.45%
2020/03/13	13	30.66	11	30.92	31.00	2	436	0.46%
2020/03/12	8	34.09	1	34.10	34.05	7	424	1.65%
2020/03/11	7	39.37	1	39.10	37.80	6	413	1.45%
2020/03/10	6	39.75	0	0.00	39.95	6	401	1.49%
2020/03/09	15	41.48	0	0.00	41.15	15	395	3.80%
2020/03/06	16	42.72	0	0.00	42.90	16	390	4.10%
2020/03/05	4	43.25	16	43.11	43.70	-12	395	-3.03%
2020/03/04	0	0.00	11	42.14	42.20	-11	390	-2.82%
2020/03/02	1	41.45	0	0.00	41.50	1	391	0.26%
2020/02/27	4	41.95	0	0.00	42.00	4	393	1.02%
2020/02/26	7	42.34	0	0.00	42.30	7	395	1.77%
2020/02/25	2	42.60	0	0.00	42.75	2	396	0.50%
2020/02/20	14	42.93	10	43.14	43.20	4	403	0.99%
2020/02/19	5	42.64	7	43.03	42.90	-2	404	-0.49%
2020/02/18	2	42.35	0	0.00	42.40	2	405	0.49%
2020/02/17	6	42.27	2	42.75	42.65	4	416	0.96%
2020/02/14	0	0.00	5	43.00	43.00	-5	423	-1.18%
2020/02/13	13	42.88	0	0.00	42.40	13	425	3.06%
2020/02/12	0	0.00	13	42.98	43.00	-13	431	-3.01%
2020/02/11	8	41.95	0	0.00	42.25	8	434	1.84%
2020/02/07	25	42.42	1	42.90	41.80	24	468	5.13%
2020/02/06	3	43.03	4	43.30	43.50	-1	474	-0.21%
2020/02/05	10	42.91	4	43.36	42.80	6	494	1.21%
2020/02/04	9	41.59	4	41.75	41.55	5	500	1.00%
2020/02/03	12	40.14	10	40.73	40.85	2	509	0.39%
2020/01/31	5	42.79	2	42.95	42.95	3	517	0.58%
2020/01/30	18	43.23	3	43.50	43.00	15	525	2.86%
2020/01/20	7.7	47.73	4	48.19	47.70	3.7	517	0.72%
2020/01/17	7	48.14	0	0.00	48.00	7	524	1.33%
2020/01/16	4	48.63	26	48.33	48.45	-22	528	-4.16%
2020/01/15	3	47.28	0	0.00	47.30	3	527	0.57%
2020/01/14	6	47.60	0	0.00	47.55	6	533	1.12%
2020/01/13	1	48.00	8	47.81	47.75	-7	539	-1.30%
2020/01/10	1	46.85	9	47.25	47.30	-8	536	-1.49%
2020/01/09	0	0.00	10	47.07	46.90	-10	539	-1.86%
2020/01/08	6	46.70	2	46.40	46.40	4	548	0.73%
2020/01/07	12	47.46	4	47.81	47.30	8	573	1.39%
2020/01/06	7	46.90	15	46.73	46.85	-8	582	-1.37%
2020/01/03	38	47.83	0	0.00	47.45	38	627	6.05%
2020/01/02	1	47.95	28	48.00	48.00	-27	655	-4.12%
2019/12/31	2	47.20	7	47.33	47.20	-5	659	-0.76%
2019/12/30	2	47.20	0	0.00	47.20	2	678	0.29%
2019/12/27	0	0.00	16	47.14	47.20	-16	698	-2.29%
2019/12/26	12	46.95	3	47.40	46.80	9	716	1.26%
2019/12/25	9	47.08	0	0.00	47.15	9	721	1.25%
2019/12/24	2	46.50	17	47.06	47.00	-15	739	-2.03%
2019/12/23	5	46.35	0	0.00	46.35	5	748	0.67%
2019/12/20	10	46.67	0	0.00	46.45	10	755	1.32%
2019/12/19	16	47.01	9	47.83	46.90	7	765	0.91%
2019/12/18	0	0.00	17	46.61	46.85	-17	765	-2.22%
2019/12/17	12	45.83	5	45.96	45.90	7	773	0.91%
2019/12/16	1	45.40	0	0.00	45.35	1	847	0.12%
2019/12/13	2	45.20	0	0.00	45.20	2	899	0.22%
2019/12/12	13	45.96	1	46.10	45.75	12	900	1.33%
2019/12/11	9	46.64	4	47.08	46.50	5	899	0.56%
2019/12/10	8	46.73	0	0.00	46.70	8	911	0.88%
2019/12/09	3	46.42	7	47.00	46.90	-4	923	-0.43%
2019/12/06	9	46.20	10	46.55	46.20	-1	935	-0.11%
2019/12/04	7	45.44	0	0.00	45.35	7	979	0.71%
2019/12/03	2	45.00	6	45.92	46.00	-4	1,007	-0.40%
2019/12/02	19	45.42	37	45.14	45.45	-18	1,021	-1.76%
2019/11/29	8	46.10	0	0.00	46.05	8	1,026	0.78%
2019/11/28	6	46.63	0	0.00	46.60	6	1,037	0.58%
2019/11/27	25	46.98	0	0.00	46.90	25	1,053	2.37%
2019/11/26	11	47.10	4	47.68	47.05	7	1,064	0.66%
2019/11/25	14	46.91	3	46.90	46.80	11	1,078	1.02%
2019/11/22	9	47.12	2	47.60	47.15	7	1,096	0.64%
2019/11/21	2	47.05	20	47.20	47.35	-18	1,124	-1.60%
2019/11/20	15	47.49	0	0.00	47.65	15	1,160	1.29%
2019/11/19	10	47.29	2	47.85	47.60	8	1,215	0.66%
2019/11/18	12	47.64	2	47.70	47.45	10	1,323	0.76%
2019/11/15	12	47.35	7	47.46	47.35	5	1,359	0.37%
2019/11/14	9	46.90	0	0.00	46.70	9	1,399	0.64%
2019/11/13	9	47.67	0	0.00	47.35	9	1,463	0.61%
2019/11/12	2	47.85	0	0.00	47.85	2	1,660	0.12%
2019/11/11	2	47.63	8	47.90	47.60	-6	1,803	-0.33%
2019/11/08	0	0.00	30	48.67	48.80	-30	1,841	-1.63%
2019/11/06	2	50.70	2	50.50	49.60	0	1,878	0.00%
2019/11/05	0	0.00	3	50.17	49.80	-3	1,962	-0.15%
2019/11/04	2	50.20	2	49.45	49.55	0	2,009	0.00%
2019/11/01	0	0.00	1	49.30	50.00	-1	2,023	-0.05%
2019/10/29	4	48.70	0	0.00	48.70	4	2,077	0.19%
2019/10/28	4	49.85	0	0.00	49.60	4	2,105	0.19%
2019/10/23	6	48.97	1	48.65	49.30	5	2,298	0.22%
2019/10/16	1	46.00	1	46.45	46.50	0	2,565	0.00%
2019/10/15	8	44.88	3	46.10	45.15	5	2,665	0.19%
2019/10/14	0	0.00	2	46.60	46.10	-2	2,733	-0.07%
2019/10/09	6	46.63	5	46.57	47.40	1	2,806	0.04%
2019/10/08	6	48.50	8	48.56	48.50	-2	2,798	-0.07%
2019/10/07	25	51.02	1	51.30	51.50	24	2,824	0.85%
2019/10/04	4	51.25	0	0.00	50.60	4	2,885	0.14%
2019/10/03	0	0.00	18	50.74	50.50	-18	2,886	-0.62%
2019/10/02	1	50.20	0	0.00	50.50	1	2,885	0.03%
2019/10/01	16	48.95	0	0.00	49.40	16	2,894	0.55%
2019/09/27	3	48.78	26	48.64	48.60	-23	2,922	-0.79%
2019/09/26	0	0.00	1	51.00	49.85	-1	2,969	-0.03%
2019/09/24	1	50.50	1	51.00	51.30	0	2,975	0.00%
2019/09/23	4	51.05	0	0.00	51.00	4	2,983	0.13%
2019/09/20	10	51.10	0	0.00	51.70	10	2,992	0.33%
2019/09/19	20	51.71	19	52.57	51.30	1	2,991	0.03%
2019/09/18	9	52.13	10	52.16	52.40	-1	2,936	-0.03%
2019/09/16	0	0.00	1	49.90	49.35	-1	2,945	-0.03%
2019/09/12	1	49.95	0	0.00	50.00	1	2,954	0.03%
2019/09/11	2	48.83	8	48.88	49.50	-6	2,969	-0.20%
2019/09/10	8	47.79	0	0.00	47.85	8	2,979	0.27%
2019/09/09	5	49.93	1	48.90	48.65	4	2,997	0.13%
2019/09/06	3	50.90	5	51.12	50.60	-2	3,077	-0.06%
2019/09/05	5	50.58	1	50.70	50.60	4	3,069	0.13%
2019/09/04	3	50.87	6	51.33	51.30	-3	3,059	-0.10%
2019/09/03	2	51.45	0	0.00	50.50	2	3,063	0.07%
2019/09/02	3	50.60	2	50.65	51.00	1	3,085	0.03%
2019/08/27	0	0.00	1	50.50	51.40	-1	3,057	-0.03%
2019/08/26	10	50.31	0	0.00	49.50	10	3,043	0.33%
2019/08/23	1	51.50	9	51.58	51.90	-8	3,033	-0.26%
2019/08/22	4	51.98	7	52.53	51.10	-3	3,010	-0.10%
2019/08/21	50	54.42	51	54.41	53.10	-1	2,970	-0.03%
2019/08/20	16	52.56	13	52.48	52.30	3	2,895	0.10%
2019/08/19	12	53.16	22	53.18	52.60	-10	2,886	-0.35%
2019/08/16	17	52.71	13	52.97	53.00	4	2,858	0.14%
2019/08/15	121	52.39	113	53.00	52.00	8	2,798	0.29%	大買/大賣/
2019/08/14	48	50.38	44	51.19	52.80	4	2,636	0.15%
2019/08/13	3	47.93	20	47.18	48.05	-17	2,515	-0.68%
2019/08/12	3	46.80	2	47.10	46.60	1	2,500	0.04%
2019/08/08	8	46.73	38	47.03	47.10	-30	2,503	-1.20%
2019/08/07	55.2	48.35	52	48.53	46.80	3.2	2,500	0.13%
2019/08/06	13	44.13	5	45.71	47.10	8	2,406	0.33%
2019/08/05	22	43.92	0	0.00	43.70	22	2,366	0.93%
2019/08/02	2	47.00	2	46.65	46.55	0	2,349	0.00%
2019/08/01	7	48.21	9	48.26	48.50	-2	2,347	-0.09%
2019/07/31	6	47.53	16	47.53	48.00	-10	2,398	-0.42%
2019/07/30	8	48.09	16	47.24	47.40	-8	2,435	-0.33%
2019/07/29	16	45.60	44	46.94	47.50	-28	2,402	-1.17%
2019/07/26	25	46.61	20	46.40	46.30	5	2,359	0.21%
2019/07/25	42	47.15	23	46.88	46.25	19	2,311	0.82%
2019/07/24	21	50.99	4	50.98	50.80	17	2,202	0.77%
2019/07/23	7	51.10	97	51.55	52.50	-90	2,173	-4.14%
2019/07/22	33	50.98	3	50.90	50.60	30	2,133	1.41%
2019/07/19	13	52.00	24	52.68	51.40	-11	2,120	-0.52%
2019/07/18	3	51.73	5	51.82	51.30	-2	2,072	-0.10%
2019/07/17	13	52.56	11	52.43	52.50	2	2,052	0.10%
2019/07/16	9	51.07	15.5	51.01	52.20	-6.5	1,953	-0.33%
2019/07/15	19	49.32	23	49.25	49.45	-4	1,870	-0.21%
2019/07/12	7	45.31	7	46.09	46.25	0	1,810	0.00%
2019/07/11	6	45.15	7.7	45.12	45.20	-1.7	1,783	-0.09%
2019/07/10	32	43.90	36	43.96	43.95	-4	1,765	-0.23%
2019/07/09	2	41.25	2	40.35	41.60	0	1,727	0.00%
2019/07/08	2	40.53	3	41.03	40.35	-1	1,723	-0.06%
2019/07/05	6	41.60	2	42.15	41.70	4	1,715	0.23%
2019/07/04	6	41.20	6	41.44	42.00	0	1,705	0.00%
2019/07/03	12	40.44	18.1	40.69	41.20	-6.1	1,673	-0.36%
2019/07/02	3	38.37	9	38.50	39.05	-6	1,606	-0.37%
2019/06/28	10	38.27	0	0.00	38.15	10	1,580	0.63%
2019/06/27	1	38.25	1	38.20	38.20	0	1,561	0.00%
2019/06/26	5	36.60	2	36.80	36.75	3	1,542	0.19%
2019/06/25	7	37.10	4	38.03	36.95	3	1,529	0.20%
2019/06/24	2	37.10	5	37.10	37.50	-3	1,510	-0.20%
2019/06/21	12	38.27	2	39.35	38.25	10	1,488	0.67%
2019/06/20	30	37.98	2	37.93	38.10	28	1,440	1.94%
2019/06/19	4	38.18	7	38.03	38.00	-3	1,427	-0.21%
2019/06/18	6	36.53	6	36.87	37.50	0	1,399	0.00%
2019/06/17	23	36.41	14	36.70	36.35	9	1,380	0.65%
2019/06/14	27	37.16	16	37.72	36.30	11	1,345	0.82%
2019/06/13	1	35.00	2	35.00	35.35	-1	1,238	-0.08%
2019/06/12	2	34.53	1	34.70	35.30	1	1,229	0.08%
2019/06/11	21	33.82	1	34.30	34.30	20	1,228	1.63%
2019/06/10	19	34.06	11	33.45	34.30	8	1,225	0.65%
2019/06/06	2	32.13	4	32.01	32.45	-2	1,214	-0.16%
2019/06/05	2	31.30	0	0.00	31.30	2	1,227	0.16%
2019/06/03	3	32.02	6	32.26	32.00	-3	1,231	-0.24%
2019/05/31	0	0.00	4	33.00	32.85	-4	1,221	-0.33%
2019/05/30	6.3	33.01	1	33.20	33.30	5.3	1,214	0.44%
2019/05/29	1	33.10	3	33.28	33.50	-2	1,194	-0.17%
2019/05/28	4	33.31	7	33.06	32.90	-3	1,177	-0.25%
2019/05/27	28	32.90	13	32.67	32.95	15	1,155	1.30%
2019/05/24	6	32.77	5	32.36	32.20	1	1,118	0.09%
2019/05/23	4	32.05	2	31.25	32.40	2	1,084	0.18%
2019/05/22	2	32.00	3	31.40	31.15	-1	1,067	-0.09%
2019/05/21	5	32.64	6	32.60	32.20	-1	1,049	-0.10%
2019/05/20	6	31.90	4	31.75	32.00	2	1,006	0.20%
2019/05/17	21	31.43	10	31.24	31.00	11	981	1.12%
2019/05/16	10	31.55	4	31.28	30.85	6	958	0.63%
2019/05/15	0	0.00	1	30.60	30.90	-1	933	-0.11%
2019/05/14	1	28.00	1	28.15	29.30	0	898	0.00%
2019/05/13	4	28.48	7	28.76	28.60	-3	880	-0.34%
2019/05/10	1	30.00	0	0.00	29.90	1	860	0.12%
2019/05/09	1	31.30	0	0.00	30.90	1	841	0.12%
2019/05/08	22	31.94	28	31.98	32.20	-6	806	-0.74%
2019/05/07	7	30.56	7	30.54	30.40	0	712	0.00%
2019/05/06	0	0.00	4	29.15	28.90	-4	653	-0.61%
2019/05/03	5	29.20	3	29.22	29.20	2	642	0.31%
2019/05/02	1	28.40	1	28.70	28.65	0	633	0.00%
2019/04/30	12	27.24	10	27.41	27.15	2	623	0.32%
2019/04/29	0	0.00	3	27.30	27.05	-3	610	-0.49%
2019/04/26	8	28.44	7	29.15	28.60	1	593	0.17%
2019/04/25	6	29.20	5	29.07	28.70	1	572	0.17%
2019/04/24	6	29.44	5	29.60	29.90	1	540	0.18%
2019/04/23	16	29.55	19	29.54	29.75	-3	510	-0.59%
2019/04/22	3	27.70	0	0.00	27.25	3	445	0.67%
2019/04/19	2	27.08	2	26.65	27.10	0	432	0.00%
2019/04/17	0	0.00	1	26.00	26.00	-1	385	-0.26%
2019/04/16	5	26.43	5	26.33	26.30	0	374	0.00%
2019/04/15	1	25.25	1	25.45	26.05	0	332	0.00%
2019/04/11	2	23.23	1	23.30	22.70	1	278	0.36%
2019/04/10	3	22.82	7	22.14	23.00	-4	268	-1.49%
2019/04/09	2	21.65	0	0.00	21.65	2	259	0.77%
2019/03/25	0.3	20.75	0	0.00	20.80	0.3	270	0.11%
2019/03/19	0	0.00	2	21.50	21.55	-2	264	-0.76%
2019/03/14	1	22.05	4	22.63	22.00	-3	252	-1.19%
2019/03/13	4	22.18	0	0.00	22.05	4	234	1.71%
2019/03/12	3	21.60	3	21.45	21.40	0	216	0.00%
2019/03/11	4	21.30	4	22.10	22.10	0	193	0.00%
2019/03/08	6	20.13	0	0.00	20.10	6	173	3.46%
2019/02/27	0	0.00	7	19.01	19.00	-7	159	-4.38%
2019/02/22	7	18.90	0	0.00	18.90	7	156	4.46%
2019/02/21	0	0.00	3	18.95	18.85	-3	156	-1.92%
2019/02/18	4	18.95	4	18.95	19.10	0	155	0.00%
2019/02/15	0	0.00	9	19.58	19.05	-9	153	-5.87%
2019/01/25	1	18.15	0	0.00	18.30	1	181	0.55%
2019/01/24	1	18.70	0	0.00	18.50	1	181	0.55%
2019/01/23	2	18.65	0	0.00	18.70	2	182	1.10%
2019/01/21	3	18.80	0	0.00	18.80	3	184	1.62%
2019/01/18	4	18.89	0	0.00	18.80	4	188	2.13%
2019/01/11	5	18.86	6	18.78	19.00	-1	193	-0.52%
2019/01/10	0	0.00	2	18.68	18.60	-2	193	-1.04%
2019/01/09	3	19.15	8	19.25	18.70	-5	193	-2.58%
2019/01/08	4	18.55	2	18.30	18.75	2	192	1.04%
2019/01/04	2	17.85	0	0.00	18.05	2	202	0.99%
2019/01/03	3	17.92	1	18.20	18.10	2	209	0.96%
2018/12/28	9	18.33	9	18.38	18.40	0	211	0.00%
2018/12/03	0	0.00	1	19.15	19.05	-1	252	-0.40%
2018/11/09	1	17.45	0	0.00	17.50	1	414	0.24%
2018/11/08	1	18.25	3.5	17.86	17.60	-2.5	446	-0.56%
2018/11/05	0	0.00	1	15.55	15.55	-1	434	-0.23%
2018/11/02	0	0.00	0.2	15.55	15.55	-0.2	440	-0.04%
2018/10/24	2	16.18	0	0.00	16.10	2	509	0.39%
2018/10/23	0	0.00	0.4	16.35	16.45	-0.4	513	-0.07%
2018/10/18	1	16.40	0	0.00	16.45	1	527	0.19%
2018/10/15	0	0.00	1	17.05	16.95	-1	530	-0.19%
2018/10/11	0	0.00	1.4	17.10	17.10	-1.4	539	-0.26%
2018/10/02	2	22.50	2	22.63	22.70	0	675	0.00%
2018/09/26	1	21.90	0	0.00	22.00	1	677	0.15%
2018/09/19	0	0.00	1	22.50	22.85	-1	696	-0.14%
2018/09/14	1.6	22.18	1.7	22.37	22.30	-0.1	762	-0.01%
2018/09/13	1	22.40	1	22.05	22.00	0	767	0.00%
2018/09/12	1	22.00	1	22.55	21.50	0	787	0.00%
2018/09/11	4	22.66	4	23.10	22.40	0	804	0.00%
2018/09/10	4	23.56	3.1	23.98	23.00	0.9	811	0.11%
2018/09/07	0.5	25.70	2	26.00	25.50	-1.5	815	-0.19%
2018/09/06	1	26.35	0	0.00	26.40	1	820	0.12%
2018/09/05	1.3	26.61	1	26.85	26.70	0.3	834	0.04%
2018/09/04	0	0.00	5.4	26.33	26.65	-5.4	845	-0.64%
2018/09/03	3	26.05	0.8	26.10	25.90	2.2	865	0.26%
2018/08/31	8	26.06	7	26.16	26.15	1	896	0.11%
2018/08/30	3	26.65	1	26.60	26.95	2	915	0.22%
2018/08/29	4	27.25	5	27.50	27.30	-1	940	-0.11%
2018/08/27	0.6	29.10	0	0.00	29.05	0.6	975	0.06%
2018/08/15	1	25.40	0	0.00	25.20	1	988	0.10%
2018/08/14	0	0.00	1	25.70	26.00	-1	1,016	-0.10%
2018/08/13	5	26.41	0	0.00	25.95	5	1,029	0.49%
2018/08/10	0	0.00	1	27.50	27.85	-1	1,028	-0.10%
2018/08/09	0	0.00	1	27.85	27.50	-1	1,027	-0.10%
2018/08/08	5	27.43	4	27.40	27.10	1	1,022	0.10%
2018/08/07	2	30.15	2	29.50	29.70	0	993	0.00%
2018/08/06	1	28.45	3	30.23	30.30	-2	984	-0.20%
2018/08/03	1	27.35	0	0.00	27.55	1	963	0.10%
2018/07/30	0	0.00	1	28.05	27.60	-1	984	-0.10%
2018/07/27	2	28.23	3	28.90	27.75	-1	980	-0.10%
2018/07/26	2	26.23	2	26.93	27.00	0	959	0.00%
2018/07/25	3	24.75	6	24.95	25.10	-3	952	-0.32%
2018/07/24	7	24.46	0	0.00	24.60	7	957	0.73%
2018/07/23	3	25.00	0	0.00	25.00	3	962	0.31%
2018/07/19	2	25.70	0	0.00	25.65	2	992	0.20%
2018/07/18	1	25.90	0	0.00	25.55	1	1,006	0.10%
2018/07/11	0.1	25.30	0	0.00	25.05	0.1	1,120	0.01%
2018/07/10	0	25.60	0	0.00	25.35	0	1,151	0.00%
2018/07/09	0.3	25.55	3	25.10	25.05	-2.7	1,185	-0.23%
2018/07/06	6	24.78	4	24.74	24.20	2	1,184	0.17%
2018/07/05	0	0.00	6.3	25.40	25.00	-6.3	1,197	-0.53%
2018/07/04	7	25.36	1	25.00	24.75	6	1,192	0.50%
2018/07/03	7	28.62	4	29.96	27.40	3	1,175	0.26%
2018/06/29	1	30.50	0	0.00	30.80	1	1,215	0.08%
2018/06/27	0	0.00	10	31.00	31.15	-10	1,526	-0.66%
2018/06/25	0	0.00	4	31.20	31.20	-4	1,969	-0.20%
2018/06/22	0	0.00	4	31.40	31.95	-4	2,168	-0.18%
2018/06/20	0	0.00	2	31.60	31.50	-2	2,423	-0.08%
2018/06/19	2	32.85	0	0.00	32.20	2	2,515	0.08%
2018/06/15	12	34.07	0	0.00	33.50	12	2,546	0.47%
2018/06/14	1	33.90	1	34.10	33.60	0	2,580	0.00%
2018/06/13	0	0.00	10	32.65	32.70	-10	2,572	-0.39%
2018/06/12	0	0.00	11	31.91	31.95	-11	2,608	-0.42%
2018/06/11	10	32.25	0	0.00	31.35	10	2,744	0.36%
2018/06/08	1	31.25	0	0.00	32.00	1	2,752	0.04%
2018/06/07	2	30.65	0	0.00	30.80	2	2,806	0.07%
2018/06/06	2	31.15	0	0.00	31.10	2	2,808	0.07%
2018/06/05	2	31.70	0	0.00	31.50	2	2,812	0.07%
2018/05/31	1	32.50	0	0.00	31.95	1	2,829	0.04%
2018/05/30	6	32.51	0	0.00	31.95	6	2,825	0.21%
2018/05/29	11	33.86	0	0.00	33.50	11	2,805	0.39%
2018/05/28	2	36.13	0	0.00	35.20	2	2,805	0.07%
2018/05/24	0	0.00	2.1	40.03	39.75	-2.1	2,801	-0.08%
2018/05/23	4	39.80	0	0.00	39.85	4	2,859	0.14%
2018/05/22	4	39.45	1	38.90	39.30	3	2,920	0.10%
2018/05/21	1	38.00	2	38.15	38.40	-1	2,899	-0.03%
2018/05/17	0	0.00	2	38.20	38.00	-2	2,925	-0.07%
2018/05/15	4	37.83	0	0.00	37.60	4	3,038	0.13%
2018/05/14	3	37.82	2	38.05	38.00	1	3,086	0.03%
2018/05/11	1	40.20	1	39.90	39.35	0	3,082	0.00%
2018/05/07	2	39.25	0	0.00	39.10	2	3,235	0.06%
2018/04/30	0	0.00	5	39.08	39.05	-5	3,882	-0.13%
2018/04/27	1	37.50	1	38.35	37.65	0	3,934	0.00%
2018/04/26	3	37.70	0	0.00	37.40	3	4,076	0.07%
2018/04/25	1	38.90	2	39.00	38.75	-1	4,424	-0.02%
2018/04/24	1	38.65	0	0.00	39.10	1	4,524	0.02%
2018/04/20	1	39.65	0	0.00	39.35	1	4,510	0.02%
2018/04/19	2	40.25	0	0.00	40.10	2	4,498	0.04%
2018/04/18	0.1	40.60	0	0.00	40.60	0.1	4,485	0.00%
2018/04/17	1	41.20	1	41.60	40.60	0	4,455	0.00%
2018/04/16	1	41.85	2	41.73	41.85	-1	4,448	-0.02%
2018/04/13	2	43.45	3	43.10	42.50	-1	4,435	-0.02%
2018/04/11	1.1	42.37	0	0.00	42.55	1.1	4,410	0.02%
2018/04/10	0	0.00	0.1	43.30	42.80	-0.1	4,390	0.00%
2018/04/09	2	42.88	6	42.85	42.70	-4	4,383	-0.09%
2018/04/03	2	42.60	0	0.00	42.60	2	4,346	0.05%
2018/04/02	2	43.68	0	0.00	43.10	2	4,314	0.05%
2018/03/31	2	43.15	11	43.06	43.15	-9	4,283	-0.21%
2018/03/30	50	43.41	53	43.16	42.20	-3	4,219	-0.07%
2018/03/29	64	46.61	64	46.00	43.90	0	4,000	0.00%
2018/03/28	5	43.96	9	44.16	44.50	-4	3,667	-0.11%
2018/03/27	15	44.15	18	43.96	44.00	-3	3,607	-0.08%
2018/03/26	31	42.52	6	42.40	43.50	25	3,415	0.73%
2018/03/23	5	40.77	10	40.48	41.45	-5	3,237	-0.15%
2018/03/22	8	39.79	10	39.87	41.00	-2	3,168	-0.06%
2018/03/21	1	39.60	0	0.00	39.25	1	3,104	0.03%
2018/03/20	5	40.13	4	39.21	39.75	1	3,074	0.03%
2018/03/19	1	40.30	0	0.00	40.50	1	3,038	0.03%
2018/03/16	1	42.10	9	41.11	40.90	-8	3,026	-0.26%
2018/03/15	8	41.80	11	41.61	41.70	-3	2,990	-0.10%
2018/03/13	9	39.49	2	39.45	39.10	7	2,852	0.25%
2018/03/12	2	38.25	0	0.00	38.25	2	2,800	0.07%
2018/03/05	3	38.18	3	38.20	37.60	0	2,898	0.00%
2018/03/02	3	38.07	2	38.15	38.30	1	2,906	0.03%
2018/03/01	11	39.12	9	38.92	38.60	2	2,900	0.07%
2018/02/26	0	0.00	4	39.20	38.25	-4	2,871	-0.14%
2018/02/23	1	38.50	0	0.00	38.80	1	2,844	0.04%
2018/02/22	2	36.15	5	37.49	37.55	-3	2,784	-0.11%
2018/02/21	4	35.60	3	35.57	35.65	1	2,721	0.04%
2018/02/12	0	0.00	2	35.15	35.05	-2	2,748	-0.07%
2018/02/09	5	33.87	0	0.00	34.60	5	2,787	0.18%
2018/02/08	1	35.50	0	0.00	35.10	1	2,855	0.04%
2018/02/07	15	36.85	13	37.05	36.70	2	3,143	0.06%
2018/02/06	6	33.98	0	0.00	33.75	6	3,204	0.19%
2018/02/05	3	36.18	0	0.00	37.00	3	3,174	0.09%
2018/02/01	1	39.40	0	0.00	38.20	1	3,153	0.03%
2018/01/30	1	40.65	10	40.59	39.90	-9	3,118	-0.29%
2018/01/29	7	42.66	6	41.90	41.50	1	3,062	0.03%
2018/01/26	9	43.35	8	43.69	42.10	1	2,883	0.03%
2018/01/25	12	44.00	3	42.08	44.95	9	2,661	0.34%
2018/01/24	0	0.00	4	41.51	40.90	-4	2,521	-0.16%
2018/01/23	2	40.93	2	40.18	41.25	0	2,463	0.00%
2018/01/22	7	41.11	21	40.98	40.50	-14	2,433	-0.58%
2018/01/19	55	41.31	37	41.46	40.20	18	2,303	0.78%
2018/01/18	3	37.90	8	38.23	38.65	-5	1,949	-0.26%
2018/01/16	1	34.80	0	0.00	34.75	1	1,867	0.05%
2018/01/15	0	0.00	2	35.25	35.10	-2	1,914	-0.10%
2018/01/12	2	35.00	2	35.30	35.05	0	2,050	0.00%
2018/01/10	0	0.00	1	35.20	34.80	-1	2,109	-0.05%
2018/01/09	1	34.00	2	34.30	34.50	-1	2,105	-0.05%
2018/01/05	2	34.10	0	0.00	34.10	2	2,233	0.09%
2018/01/04	2	34.60	0	0.00	34.60	2	2,294	0.09%