大毅 (2478)-玉山-台中券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
45.80
漲跌
▲0.30
漲幅
+0.66%
成交量
48張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大毅 (2478)籌碼相關－玉山-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	5	45.50	0	0.00	45.50	5	166	3.01%
2024/11/19	5	45.50	0	0.00	45.95	5	169	2.95%
2024/10/24	0	49.80	0	0.00	49.20	0	232	0.00%
2024/09/05	0	51.00	0	0.00	50.20	0	570	0.00%
2024/08/16	0	0.00	0.2	49.85	49.90	-0.2	678	-0.03%
2024/08/14	1.2	50.97	1	51.30	50.70	0.2	677	0.03%
2024/08/02	1	50.00	0	0.00	49.50	1	673	0.15%
2024/07/31	1	51.00	1	51.30	50.60	0	678	0.00%
2024/07/29	0	0.00	2	50.10	49.25	-2	691	-0.29%
2024/07/22	3	52.63	3	52.70	52.60	0	671	0.00%
2024/07/18	2	56.40	0	0.00	55.70	2	651	0.31%
2024/07/17	1	58.10	0	0.00	57.40	1	634	0.16%
2024/07/16	2	59.00	2	59.35	58.40	0	603	0.00%
2024/06/18	0	0.00	0.5	53.60	53.80	-0.5	362	-0.14%
2024/06/17	0	0.00	1	52.70	53.00	-1	358	-0.28%
2024/06/13	1	53.00	1	52.80	53.00	0	347	0.00%
2024/06/11	0	53.90	0	0.00	53.50	0	332	0.00%
2024/06/05	2	54.90	2	54.40	53.80	0	323	0.00%
2024/05/31	2	55.20	1	56.00	54.00	1	303	0.33%
2024/05/29	0	0.00	1	54.40	54.50	-1	283	-0.35%
2024/05/28	11	53.75	0	0.00	54.80	11	274	4.00%
2024/05/27	6	53.55	6	53.37	53.50	0	252	0.00%
2024/05/24	0	0.00	1	51.60	51.60	-1	227	-0.44%
2024/05/14	0	0.00	1	49.80	49.90	-1	196	-0.51%
2024/05/06	0	0.00	1	49.50	49.00	-1	178	-0.56%
2024/05/03	0	0.00	1	48.60	48.00	-1	166	-0.60%
2024/04/16	1	45.50	0	0.00	45.35	1	143	0.70%
2024/04/15	1	46.50	0	0.00	46.25	1	141	0.71%
2024/04/03	0	47.50	0	0.00	47.35	0	140	0.00%
2024/04/01	0	0.00	1	48.00	47.80	-1	140	-0.71%
2024/03/28	0	47.45	0	0.00	47.40	0	132	0.00%
2024/03/22	0	45.95	0	0.00	46.35	0	128	0.00%
2024/03/20	1	46.00	0	0.00	45.70	1	132	0.76%
2024/03/15	2	46.00	0	0.00	46.00	2	137	1.46%
2024/03/14	2	46.25	0	0.00	46.15	2	138	1.44%
2024/03/07	0	0.00	3	47.35	47.25	-3	151	-1.98%
2024/03/05	0	47.70	0	0.00	47.60	0	176	0.00%
2024/03/01	0	0.00	1	47.60	48.30	-1	200	-0.50%
2024/02/29	1	47.45	0	0.00	47.40	1	194	0.51%
2024/02/27	0	0.00	1	46.50	46.35	-1	202	-0.49%
2024/02/26	2	46.55	0	0.00	46.50	2	203	0.98%
2024/02/23	6	46.55	0	0.00	46.35	6	202	2.96%
2024/02/22	1	46.70	0	0.00	46.80	1	202	0.49%
2024/02/21	1	46.50	0	0.00	46.75	1	203	0.49%
2024/02/20	2	46.78	1	46.90	46.65	1	203	0.49%
2024/02/19	2	46.88	0	0.00	47.05	2	203	0.98%
2024/02/15	0	46.50	0	0.00	46.15	0	202	0.00%
2024/01/26	1	45.60	0	0.00	45.60	1	200	0.50%
2024/01/25	0	46.00	0	0.00	45.65	0	202	0.00%
2023/12/28	0	0.00	1	47.70	48.05	-1	188	-0.53%
2023/12/26	0	0.00	1	47.50	47.50	-1	187	-0.53%
2023/12/20	1	48.70	0	0.00	48.45	1	181	0.55%
2023/12/06	0	0.00	1	48.60	48.55	-1	170	-0.58%
2023/11/29	2	49.80	1	49.50	50.20	1	134	0.74%
2023/11/24	0	0.00	0	48.25	48.20	0	123	-0.02%
2023/11/10	0	46.75	0	0.00	46.35	0	109	0.00%
2023/11/03	0	0.00	1	47.00	46.90	-1	110	-0.90%
2023/10/31	1	44.60	0	0.00	44.50	1	105	0.95%
2023/09/18	0	47.80	0	0.00	47.70	0	182	0.01%
2023/09/15	0	0.00	5	47.50	47.50	-5	184	-2.71%
2023/09/07	0	47.00	0	0.00	46.30	0	188	0.00%
2023/09/04	7	47.11	3	46.98	46.85	4	212	1.89%
2023/09/01	6	47.40	0	0.00	46.65	6	206	2.90%
2023/08/07	0.4	45.60	0	0.00	45.40	0.4	209	0.17%
2023/07/19	0	0.00	10	46.13	46.00	-10	218	-4.59%
2023/06/21	0	0.00	0	48.55	48.75	0	270	0.00%
2023/06/20	0	0.00	2	48.20	48.30	-2	268	-0.74%
2023/06/14	1	47.90	0	0.00	47.80	1	262	0.38%
2023/05/09	2	47.65	0	0.00	47.35	2	300	0.67%
2023/05/05	0	0.00	2	49.10	48.55	-2	296	-0.67%
2023/04/19	1	50.20	0	0.00	50.10	1	284	0.35%
2023/04/13	1	52.00	19	51.12	51.00	-18	256	-7.01%
2023/04/12	19	50.14	0	0.00	50.50	19	228	8.33%
2023/04/10	0	0.00	0	48.85	48.65	0	207	0.00%
2023/03/31	0	48.00	0	0.00	46.55	0	191	0.00%
2023/03/30	0	46.10	0	0.00	46.00	0	187	0.00%
2023/03/22	0	0.00	1	48.10	48.00	-1	174	-0.57%
2023/03/13	0	0.00	2	47.15	48.05	-2	175	-1.14%
2023/03/09	0.3	50.00	0	0.00	49.80	0.3	177	0.17%
2023/03/01	0	48.55	0	0.00	48.10	0	158	0.00%
2023/02/24	0	0.00	2	48.45	48.45	-2	156	-1.28%
2023/02/16	0	0.00	4	48.65	49.10	-4	128	-3.11%
2023/02/14	2	46.13	0	0.00	45.85	2	106	1.87%
2023/01/30	0	0.00	0	44.25	44.05	0	110	-0.01%
2023/01/09	0	0.00	0.1	44.25	44.55	-0.1	133	-0.05%
2023/01/06	0	43.90	0	0.00	43.80	0	134	0.00%
2023/01/03	3	42.85	0	0.00	42.85	3	142	2.10%
2022/11/07	1	44.80	1	43.70	43.70	0	181	0.00%
2022/11/03	0	0.00	0.7	42.35	42.60	-0.7	171	-0.39%
2022/10/25	0	0.00	0.1	40.75	40.50	-0.1	164	-0.03%
2022/09/27	0	0.00	5	41.50	41.60	-5	174	-2.87%
2022/09/07	0.1	43.10	0	0.00	42.60	0.1	206	0.02%
2022/08/10	0	0.00	0.1	42.35	42.00	-0.1	188	-0.05%
2022/07/29	0.1	44.20	0	0.00	43.70	0.1	217	0.04%
2022/07/26	2	42.70	0	0.00	42.70	2	219	0.91%
2022/07/11	0	0.00	0	41.10	41.35	0	213	-0.01%
2022/07/08	0	41.95	0	0.00	41.70	0	207	0.00%
2022/07/07	0	40.45	1	38.95	40.40	-1	205	-0.49%
2022/07/05	0	40.90	0	0.00	40.20	0	211	0.00%
2022/07/04	0	41.00	1	40.90	39.40	-1	209	-0.48%
2022/06/30	0	43.00	0	0.00	42.70	0	201	0.00%
2022/06/29	0	50.20	0	0.00	49.60	0	191	0.00%
2022/06/27	0	52.80	0	0.00	52.20	0	179	0.00%
2022/06/22	0	0.00	0.1	52.30	52.10	-0.1	176	-0.06%
2022/06/15	0	55.90	0	0.00	55.70	0	176	0.01%
2022/06/07	1	56.30	0	0.00	56.50	1	187	0.53%
2022/06/06	0	56.60	0	0.00	56.20	0	188	0.00%
2022/04/15	0	54.40	0	0.00	53.90	0	203	0.00%
2022/04/14	0	54.70	0	0.00	54.40	0	209	0.00%
2022/03/17	0.1	59.90	1	59.60	60.00	-0.9	261	-0.35%
2022/02/21	1	61.30	0	0.00	61.80	1	385	0.26%
2022/02/07	0	0.00	0.8	60.50	60.90	-0.8	431	-0.17%
2022/01/26	0	0.00	1	60.20	60.30	-1	445	-0.22%
2022/01/20	1	62.60	1	62.00	62.60	0	460	0.00%
2022/01/18	1	62.80	0	0.00	62.40	1	463	0.22%
2022/01/14	1	61.20	1	61.00	61.40	0	467	0.00%
2022/01/04	1	67.50	0	0.00	66.90	1	467	0.21%
2021/12/17	1.2	63.84	0	0.00	63.80	1.2	469	0.26%
2021/12/14	0	64.20	0	0.00	64.00	0	490	0.01%
2021/11/26	0	0.00	2	66.65	66.60	-2	487	-0.41%
2021/11/24	2	68.40	0	0.00	68.60	2	467	0.43%
2021/11/18	0	0.00	4	67.30	66.80	-4	409	-0.98%
2021/11/15	0	0.00	1	66.40	66.40	-1	418	-0.24%
2021/11/12	1	64.60	0	0.00	64.60	1	420	0.24%
2021/11/11	2	65.00	0	0.00	65.00	2	422	0.47%
2021/11/08	0	0.00	1	63.30	63.10	-1	435	-0.23%
2021/11/05	0	0.00	1	64.50	63.80	-1	444	-0.23%
2021/11/03	0	0.00	1	65.00	64.40	-1	460	-0.22%
2021/10/21	0	0.00	1	62.00	64.10	-1	541	-0.18%
2021/09/30	0	0.00	2	62.30	62.30	-2	1,023	-0.20%
2021/09/29	0	0.00	2	61.90	61.80	-2	1,062	-0.19%
2021/09/09	0.1	63.50	0	0.00	63.40	0.1	1,442	0.01%
2021/08/19	1	63.40	0	0.00	61.00	1	1,671	0.06%
2021/08/18	0	0.00	3	62.20	64.80	-3	1,666	-0.18%
2021/08/16	1	65.00	0	0.00	63.30	1	1,706	0.06%
2021/08/09	1	68.00	0	0.00	68.00	1	1,774	0.06%
2021/08/03	1	69.00	0	0.00	69.00	1	1,876	0.05%
2021/08/02	1	68.60	0	0.00	69.00	1	1,892	0.05%
2021/07/30	1	69.00	0	0.00	68.30	1	1,924	0.05%
2021/07/29	1	68.90	1	69.10	69.60	0	1,929	0.00%
2021/07/27	1	75.80	3	74.20	73.60	-2	1,927	-0.10%
2021/07/26	0	0.00	2	74.85	74.90	-2	1,909	-0.10%
2021/07/22	0	0.00	11	74.03	73.70	-11	1,903	-0.58%
2021/07/21	0	0.00	3	72.90	72.40	-3	1,867	-0.16%
2021/07/20	3	72.40	0	0.00	72.20	3	1,862	0.16%
2021/07/19	5	73.14	1	73.30	73.40	4	1,858	0.22%
2021/07/16	7	74.37	5	74.54	74.30	2	1,865	0.11%
2021/07/15	9	77.02	15	76.28	75.40	-6	1,857	-0.32%
2021/07/12	5	73.64	0	73.70	73.10	5	1,666	0.30%
2021/07/09	4	72.90	0	0.00	72.40	4	1,627	0.25%
2021/07/07	1	73.30	0	0.00	71.90	1	1,627	0.06%
2021/07/06	0	0.00	3	71.90	72.10	-3	1,603	-0.19%
2021/07/05	0	71.70	0	0.00	71.00	0	1,586	0.00%
2021/07/02	1	70.10	1	70.30	70.40	0	1,610	0.00%
2021/07/01	4	71.45	0	0.00	70.80	4	1,604	0.25%
2021/06/30	1	72.40	3	71.73	74.90	-2	1,543	-0.13%
2021/06/29	3	72.00	2	72.50	70.50	1	1,454	0.07%
2021/06/28	0	0.00	5	69.22	69.10	-5	1,357	-0.37%
2021/06/23	1	68.40	0	0.00	68.40	1	1,362	0.07%
2021/06/22	1	67.80	0	0.00	67.50	1	1,359	0.07%
2021/06/18	1	70.60	3	69.60	69.50	-2	1,350	-0.15%
2021/06/16	3	70.33	0	0.00	70.30	3	1,277	0.23%
2021/05/31	4	72.38	0	0.00	70.40	4	1,409	0.28%
2021/05/28	3	69.20	0	0.00	69.00	3	1,384	0.22%
2021/05/25	0	0.00	7	68.14	67.90	-7	1,428	-0.49%
2021/05/24	0	0.00	3	65.20	65.00	-3	1,427	-0.21%
2021/05/19	5	64.70	5	64.10	64.10	0	1,638	0.00%
2021/05/17	0	0.00	1	62.00	59.20	-1	1,708	-0.06%
2021/05/14	7	67.69	4	68.83	65.70	3	1,683	0.18%
2021/05/13	9	64.13	5	62.50	64.70	4	1,670	0.24%
2021/05/12	2	63.90	11	65.21	63.80	-9	1,655	-0.54%
2021/05/11	5	70.00	0	0.00	69.30	5	1,621	0.31%
2021/05/07	1	69.10	0	0.00	74.60	1	1,630	0.06%
2021/05/04	2	70.05	6	68.80	70.60	-4	1,644	-0.24%
2021/05/03	1	74.20	0	0.00	74.00	1	1,712	0.06%
2021/04/27	2	76.75	0	0.00	77.00	2	1,831	0.11%
2021/04/26	2	76.10	0	0.00	76.20	2	1,876	0.11%
2021/04/23	2	76.05	0	0.00	75.90	2	1,905	0.10%
2021/04/22	2	77.60	0	0.00	75.90	2	2,059	0.10%
2021/04/21	4	77.70	1	77.80	77.70	3	2,205	0.14%
2021/04/12	0	0.00	1	80.20	80.50	-1	3,222	-0.03%
2021/04/09	0	0.00	1	82.20	81.50	-1	3,307	-0.03%
2021/04/08	2	82.00	1	82.10	81.80	1	3,406	0.03%
2021/04/07	6	81.03	3	81.03	81.10	3	3,789	0.08%
2021/04/01	0	0.00	3	80.13	80.30	-3	4,256	-0.07%
2021/03/31	10	80.00	0	0.00	80.10	10	4,395	0.23%
2021/03/30	0	0.00	1	81.30	80.60	-1	4,721	-0.02%
2021/03/25	2	80.05	0	0.00	79.80	2	4,788	0.04%
2021/03/23	1	80.10	0	0.00	80.10	1	4,845	0.02%
2021/03/22	1	81.30	0	0.00	81.00	1	4,879	0.02%
2021/03/18	2.2	81.25	0	0.00	80.80	2.2	4,986	0.04%
2021/03/17	0	0.00	1	82.70	81.90	-1	5,036	-0.02%
2021/03/16	1	84.50	0	0.00	83.00	1	5,157	0.02%
2021/03/11	0	0.00	1	82.60	82.50	-1	5,391	-0.02%
2021/03/09	1	80.40	0	0.00	80.40	1	5,410	0.02%
2021/03/08	0	0.00	3	80.50	80.50	-3	5,431	-0.06%
2021/03/05	0	0.00	1	82.70	82.60	-1	5,509	-0.02%
2021/03/03	0	0.00	4	85.65	85.80	-4	5,596	-0.07%
2021/02/25	0	0.00	3	87.37	86.10	-3	6,100	-0.05%
2021/02/24	5	87.20	5	85.90	85.90	0	6,128	0.00%
2021/02/23	7	87.14	7	87.99	87.80	0	6,256	0.00%
2021/02/22	2	86.50	1	86.90	86.40	1	6,191	0.02%
2021/02/19	4	84.43	4	85.55	85.60	0	6,114	0.00%
2021/02/18	1	84.10	0	0.00	84.40	1	6,101	0.02%
2021/02/17	0	0.00	1	83.10	83.80	-1	6,089	-0.02%
2021/02/05	1	79.30	2	79.40	78.60	-1	6,043	-0.02%
2021/02/04	0	0.00	1	78.90	78.80	-1	6,118	-0.02%
2021/02/01	1	77.40	1	77.60	77.50	0	6,280	0.00%
2021/01/29	2	81.60	3	80.40	78.20	-1	6,289	-0.02%
2021/01/28	2	81.30	1	81.20	80.70	1	6,289	0.02%
2021/01/26	1	83.90	1	82.90	81.70	0	6,578	0.00%
2021/01/25	1	85.70	1	84.00	84.00	0	6,552	0.00%
2021/01/22	4	81.33	6	81.45	81.60	-2	6,488	-0.03%
2021/01/21	2	82.30	3	79.90	81.50	-1	6,478	-0.02%
2021/01/20	5	82.30	13	85.08	81.70	-8	6,446	-0.12%
2021/01/18	0	0.00	1	85.70	86.20	-1	6,341	-0.02%
2021/01/15	4	88.85	3	87.10	87.10	1	6,311	0.02%
2021/01/14	23	89.09	32	88.97	90.00	-9	6,167	-0.15%
2021/01/13	4	85.55	11.5	86.70	87.00	-7.5	6,012	-0.12%
2021/01/12	9	85.10	3	85.00	85.00	6	5,923	0.10%
2021/01/11	16	89.15	16	87.04	87.00	0	5,910	0.00%
2021/01/08	3	88.37	5	88.34	88.20	-2	5,906	-0.03%
2021/01/07	3	85.20	4	86.50	86.20	-1	5,750	-0.02%
2021/01/06	12	88.50	26	87.97	85.20	-14	5,673	-0.25%
2021/01/05	34.5	89.67	24	87.19	89.40	10.5	5,501	0.19%
2021/01/04	27	84.80	12	84.38	84.00	15	5,132	0.29%
2020/12/31	10	87.83	11.3	87.00	86.00	-1.3	5,046	-0.02%
2020/12/30	55	89.24	32	88.75	88.10	23	4,932	0.47%
2020/12/29	30	86.87	30.3	88.77	90.20	-0.3	4,520	-0.01%
2020/12/28	4	81.15	23	81.22	82.00	-19	4,111	-0.46%
2020/12/25	39	80.83	20	80.98	81.00	19	4,073	0.47%
2020/12/24	30	79.68	37	80.26	80.90	-7	4,008	-0.17%
2020/12/23	1	76.00	2	75.50	76.20	-1	3,681	-0.03%
2020/12/22	3	75.77	12	75.78	75.00	-9	3,685	-0.24%
2020/12/21	1	75.00	0	0.00	75.00	1	3,674	0.03%
2020/12/18	5	76.54	2	76.20	76.20	3	3,650	0.08%
2020/12/17	1	76.80	1	77.00	77.10	0	3,636	0.00%
2020/12/16	5	77.50	16	77.51	77.70	-11	3,603	-0.31%
2020/12/15	14	76.23	0	0.00	76.00	14	3,575	0.39%
2020/12/14	10	77.43	13	78.18	78.00	-3	3,537	-0.08%
2020/12/11	8	77.59	2	77.45	76.40	6	3,480	0.17%
2020/12/10	21	78.99	19	78.52	77.70	2	3,431	0.06%
2020/12/09	9	78.09	10	78.63	79.30	-1	3,345	-0.03%
2020/12/07	3	77.80	4	76.58	75.50	-1	3,138	-0.03%
2020/12/04	0	0.00	4	76.28	76.40	-4	3,107	-0.13%
2020/12/02	3	77.00	5	76.44	76.10	-2	3,062	-0.07%
2020/12/01	2	77.30	0	0.00	77.60	2	3,039	0.07%
2020/11/30	6	77.13	5	76.76	76.50	1	2,949	0.03%
2020/11/27	0	0.00	1	77.50	77.20	-1	2,897	-0.03%
2020/11/26	7	77.00	8	77.13	77.10	-1	2,860	-0.03%
2020/11/25	10	78.86	8	77.51	77.50	2	2,816	0.07%
2020/11/24	5	75.20	7.1	76.43	76.50	-2.1	2,548	-0.08%
2020/11/23	4	72.98	3	73.50	73.50	1	2,380	0.04%
2020/11/20	18	74.37	20	73.56	72.80	-2	2,343	-0.09%
2020/11/19	1	71.10	0	0.00	71.20	1	2,203	0.05%
2020/11/16	5	70.70	0	0.00	69.90	5	2,271	0.22%
2020/11/13	5	70.10	22	69.75	70.00	-17	2,300	-0.74%
2020/11/12	6	71.45	104.1	71.74	70.60	-98.1	2,294	-4.27%	大賣/
2020/11/11	0.2	72.00	4	72.18	72.50	-3.8	2,244	-0.17%
2020/11/10	8	72.01	17	71.67	71.00	-9	2,192	-0.41%
2020/11/09	4	71.55	1	70.90	70.60	3	2,161	0.14%
2020/11/06	5	70.56	1	70.60	70.50	4	2,155	0.19%
2020/11/05	6	70.50	21	70.97	71.00	-15	2,161	-0.69%
2020/11/04	5	71.50	3	71.40	71.00	2	2,163	0.09%
2020/11/03	9	72.21	15	72.04	71.60	-6	2,127	-0.28%
2020/11/02	1	67.50	0	0.00	67.70	1	1,955	0.05%
2020/10/30	18	68.26	5	68.56	67.50	13	2,045	0.64%
2020/10/29	5	67.02	0	0.00	67.40	5	2,044	0.24%
2020/10/27	4	69.53	4	69.48	69.50	0	2,105	0.00%
2020/10/26	2	69.50	9	69.54	70.10	-7	2,131	-0.33%
2020/10/23	10	69.30	15	68.91	68.90	-5	2,192	-0.23%
2020/10/22	4	69.65	3	68.60	68.60	1	2,302	0.04%
2020/10/21	30	70.25	10	70.25	69.90	20	2,356	0.85%
2020/10/20	6	70.30	3	70.40	70.40	3	2,412	0.12%
2020/10/19	8	69.86	3	70.57	70.10	5	2,451	0.20%
2020/10/16	73	71.14	1	70.40	68.50	72	2,551	2.82%
2020/10/15	0	0.00	0.1	68.10	68.40	-0.1	2,511	0.00%
2020/10/14	10	68.60	2	68.85	68.70	8	2,562	0.31%
2020/10/13	0	0.00	5	68.80	68.40	-5	2,615	-0.19%
2020/10/08	2.3	68.50	0	0.00	68.60	2.3	2,687	0.08%
2020/10/07	3	68.00	3	68.20	68.20	0	2,751	0.00%
2020/10/06	1	68.20	6	68.53	68.20	-5	2,833	-0.18%
2020/10/05	4	66.90	5	67.82	67.90	-1	3,057	-0.03%
2020/09/30	1	66.50	1	66.40	67.00	0	3,089	0.00%
2020/09/29	4	67.40	1	67.00	66.30	3	3,128	0.10%
2020/09/28	2	63.60	2	64.50	64.50	0	3,175	0.00%
2020/09/25	7	64.11	10	64.20	63.20	-3	3,296	-0.09%
2020/09/24	5	65.66	3	65.30	65.30	2	3,328	0.06%
2020/09/23	1	68.10	2	67.50	67.40	-1	3,346	-0.03%
2020/09/22	3	68.70	3	68.20	68.20	0	3,390	0.00%
2020/09/18	4	71.30	4	70.60	70.50	0	3,540	0.00%
2020/09/17	2	71.35	3	71.30	70.60	-1	3,591	-0.03%
2020/09/14	5	70.00	5	71.36	72.00	0	3,782	0.00%
2020/09/11	0	0.00	2	68.25	68.40	-2	3,782	-0.05%
2020/09/10	10	67.70	1	68.20	67.90	9	3,822	0.24%
2020/09/08	2	69.40	2	69.55	69.00	0	3,944	0.00%
2020/09/07	1	68.90	1	70.10	67.90	0	4,009	0.00%
2020/09/03	1	70.00	4	69.98	69.70	-3	4,187	-0.07%
2020/09/02	10	70.00	1	70.20	69.50	9	4,307	0.21%
2020/09/01	0	0.00	1	69.30	70.00	-1	4,426	-0.02%
2020/08/31	13	69.65	12	70.07	69.40	1	4,585	0.02%
2020/08/28	0	0.00	1	69.70	70.10	-1	4,942	-0.02%
2020/08/27	1	71.00	1	70.00	70.20	0	5,114	0.00%
2020/08/26	1	67.70	0	0.00	68.50	1	5,451	0.02%
2020/08/25	0	0.00	3	67.03	67.80	-3	6,046	-0.05%
2020/08/24	4	66.50	8.4	66.88	66.90	-4.4	6,090	-0.07%
2020/08/21	0	0.00	2	67.30	67.30	-2	6,135	-0.03%
2020/08/20	14.1	69.93	8	66.31	66.00	6.1	6,227	0.10%
2020/08/19	4	74.75	5	72.22	72.00	-1	6,223	-0.02%
2020/08/18	0	0.00	1	75.90	75.20	-1	6,286	-0.02%
2020/08/17	0	0.00	1	76.10	75.60	-1	6,388	-0.02%
2020/08/14	1	74.30	1	75.30	75.00	0	6,440	0.00%
2020/08/13	6	75.30	1	76.00	74.40	5	6,579	0.08%
2020/08/12	9	73.73	10	73.87	74.20	-1	6,652	-0.02%
2020/08/11	5	73.98	3	73.30	73.30	2	6,804	0.03%
2020/08/10	0	0.00	0.3	74.00	74.00	-0.3	7,125	0.00%
2020/08/07	4	76.38	9	77.01	75.80	-5	7,711	-0.06%
2020/08/06	11	76.30	7	75.81	75.90	4	7,778	0.05%
2020/08/05	3	75.23	2	76.10	76.70	1	7,871	0.01%
2020/08/04	2	73.60	2	73.60	73.60	0	7,894	0.00%
2020/08/03	1	74.20	0	0.00	73.90	1	7,996	0.01%
2020/07/31	5	72.98	6	73.23	73.00	-1	8,047	-0.01%
2020/07/30	1.1	72.00	1	71.40	72.00	0.1	8,143	0.00%
2020/07/29	5	70.80	4	71.12	71.20	1	8,500	0.01%
2020/07/28	6	75.38	13	73.93	72.60	-7	8,570	-0.08%
2020/07/27	4	77.35	1	77.70	78.00	3	9,219	0.03%
2020/07/24	4	79.15	15	79.21	77.50	-11	9,298	-0.12%
2020/07/23	7	80.27	5	80.06	79.10	2	9,437	0.02%
2020/07/22	3	80.17	0	0.00	81.00	3	9,601	0.03%
2020/07/21	10	77.88	12	77.98	78.00	-2	9,597	-0.02%
2020/07/20	6	74.47	9	75.26	77.00	-3	9,780	-0.03%
2020/07/17	4	75.70	12	75.93	74.50	-8	9,995	-0.08%
2020/07/16	5	77.02	5	76.34	76.40	0	10,123	0.00%
2020/07/15	3	78.20	2	77.90	76.30	1	10,365	0.01%
2020/07/14	3	78.43	6	78.10	77.90	-3	10,695	-0.03%
2020/07/13	7	78.37	7	78.19	78.30	0	10,999	0.00%
2020/07/10	16	80.79	18	80.63	78.90	-2	11,486	-0.02%
2020/07/09	16	79.90	5	79.62	79.50	11	11,559	0.10%
2020/07/08	2	80.15	7	79.30	79.30	-5	11,739	-0.04%
2020/07/07	5	79.88	5	80.36	79.10	0	12,027	0.00%
2020/07/06	21	78.92	6	77.52	79.70	15	12,168	0.12%
2020/07/03	0	0.00	2	76.90	76.50	-2	12,268	-0.02%
2020/07/02	8	76.08	2	76.30	76.30	6	12,340	0.05%
2020/07/01	6	76.27	12	76.54	76.30	-6	12,348	-0.05%
2020/06/30	15	76.51	7	76.10	76.20	8	12,353	0.06%
2020/06/29	3.5	77.77	8	77.60	77.90	-4.5	12,294	-0.04%
2020/06/24	6	80.35	9	80.17	79.00	-3	12,309	-0.02%
2020/06/23	4	79.80	3	79.87	79.90	1	12,360	0.01%
2020/06/22	2	79.00	5	78.80	78.60	-3	12,349	-0.02%
2020/06/19	1	81.80	5	80.52	79.00	-4	12,419	-0.03%
2020/06/18	10	79.51	5	78.90	79.50	5	12,402	0.04%
2020/06/17	0	0.00	12	79.45	79.00	-12	12,432	-0.10%
2020/06/16	3	79.30	2	79.30	79.50	1	12,560	0.01%
2020/06/15	6	79.03	10	77.96	77.80	-4	12,619	-0.03%
2020/06/12	4.5	78.47	18	77.04	79.30	-13.5	12,718	-0.11%
2020/06/11	8	80.09	4	79.00	78.20	4	12,825	0.03%
2020/06/10	14	81.43	11	81.38	81.40	3	12,933	0.02%
2020/06/09	7	81.54	14	81.48	81.30	-7	13,022	-0.05%
2020/06/08	11	82.55	13	81.44	81.10	-2	13,070	-0.02%
2020/06/05	20	83.82	19	83.07	83.20	1	13,096	0.01%
2020/06/04	29	84.07	19	84.58	84.30	10	13,147	0.08%
2020/06/03	29	82.56	18	82.60	82.20	11	12,919	0.09%
2020/06/02	42	83.01	20	82.72	81.00	22	12,796	0.17%
2020/06/01	22	82.98	38	84.17	85.80	-16	12,510	-0.13%
2020/05/29	7	77.36	10	78.13	78.10	-3	12,048	-0.02%
2020/05/28	8	77.85	4.1	77.82	77.40	4	12,165	0.03%
2020/05/27	7	77.23	5	77.52	77.40	2	12,369	0.02%
2020/05/26	14	77.41	15	77.67	76.00	-1	12,467	-0.01%
2020/05/25	4	75.30	4	74.95	77.20	0	12,610	0.00%
2020/05/22	24	76.57	17	75.95	75.90	7	12,895	0.05%
2020/05/21	3	78.33	5	78.38	78.30	-2	12,940	-0.02%
2020/05/20	5	78.82	10	79.71	78.10	-5	13,072	-0.04%
2020/05/19	10.3	78.73	9	78.37	77.90	1.3	13,057	0.01%
2020/05/18	10	79.11	6	79.75	77.60	4	13,131	0.03%
2020/05/15	21.3	81.39	23	81.66	81.40	-1.8	13,298	-0.01%
2020/05/14	75	80.19	54	80.24	79.30	21	13,215	0.16%
2020/05/13	10	76.18	14	76.69	76.70	-4	13,008	-0.03%
2020/05/12	10	77.83	9	77.41	77.30	1	13,038	0.01%
2020/05/11	12	78.62	35	77.92	76.50	-23	13,107	-0.18%
2020/05/08	11	78.96	9	78.82	78.90	2	13,401	0.01%
2020/05/07	3	79.70	6	79.48	80.00	-3	13,601	-0.02%
2020/05/06	37	79.89	18	79.71	79.50	19	13,764	0.14%
2020/05/05	29	81.43	19	81.89	80.10	10	14,011	0.07%
2020/05/04	25	78.54	33	79.07	79.10	-8	14,227	-0.06%
2020/04/30	43	83.34	35	83.71	80.50	8	14,456	0.06%
2020/04/29	11.3	77.48	9	78.03	79.00	2.3	13,885	0.02%
2020/04/28	13	78.18	18	77.72	77.70	-5	13,932	-0.04%
2020/04/27	13	78.67	16	78.98	78.20	-3	13,895	-0.02%
2020/04/24	14	77.62	22	77.60	77.40	-8	13,810	-0.06%
2020/04/23	29	78.26	18	78.36	77.30	11	13,978	0.08%
2020/04/22	16	77.09	16	78.01	78.90	0	14,162	0.00%
2020/04/21	9	77.77	23	76.82	76.00	-14	14,053	-0.10%
2020/04/20	30	78.37	25	78.55	78.40	5	14,224	0.04%
2020/04/17	26	78.47	30	77.88	77.30	-4	14,094	-0.03%
2020/04/16	43	76.97	43	77.39	78.50	0	13,972	0.00%
2020/04/15	65	76.04	75	76.20	75.70	-10	13,892	-0.07%
2020/04/14	20	71.64	16	71.91	73.50	4	13,670	0.03%
2020/04/13	19	69.57	15	69.75	69.00	4	13,684	0.03%
2020/04/10	20	71.24	17	70.85	71.10	3	14,070	0.02%
2020/04/09	8	68.24	7	68.56	66.30	1	14,084	0.01%
2020/04/08	5	63.74	9	64.98	65.60	-4	13,887	-0.03%
2020/04/07	4	56.70	11	59.47	59.70	-7	13,792	-0.05%
2020/04/06	1	53.60	4	53.63	54.30	-3	13,970	-0.02%
2020/04/01	7	51.83	8	52.59	52.50	-1	13,987	-0.01%
2020/03/31	13	52.83	5	52.14	51.60	8	14,059	0.06%
2020/03/30	4	50.73	6	51.43	52.60	-2	14,123	-0.01%
2020/03/27	9	53.68	9	54.09	52.60	0	14,310	0.00%
2020/03/26	10	53.15	13	53.59	54.20	-3	14,259	-0.02%
2020/03/25	1	53.90	2	53.90	53.60	-1	14,437	-0.01%
2020/03/24	0	0.00	1	50.40	50.90	-1	14,340	-0.01%
2020/03/23	4	47.33	4	47.29	47.00	0	14,269	0.00%
2020/03/20	13	49.83	20	50.14	50.20	-7	14,213	-0.05%
2020/03/19	10	47.19	8	50.13	46.35	2	14,042	0.01%
2020/03/18	15	54.67	12	54.26	51.50	3	13,945	0.02%
2020/03/17	4	53.60	21	54.30	54.20	-17	13,825	-0.12%
2020/03/16	6	58.57	6	57.43	53.50	0	13,703	0.00%
2020/03/13	18	57.62	11	57.51	58.40	7	13,525	0.05%
2020/03/12	8	65.41	7	64.99	63.00	1	13,417	0.01%
2020/03/11	15.5	70.69	11.1	69.23	68.80	4.4	13,442	0.03%
2020/03/10	21	69.31	21	69.99	71.30	0	13,725	0.00%
2020/03/09	11	71.10	5	69.80	68.50	6	13,792	0.04%
2020/03/06	10	74.57	9	74.54	74.30	1	13,699	0.01%
2020/03/05	5	75.68	7	75.86	75.80	-2	13,640	-0.01%
2020/03/04	10	76.20	12	75.00	75.00	-2	13,544	-0.01%
2020/03/03	10	77.44	9	77.76	76.50	1	13,423	0.01%
2020/03/02	4	74.50	8	74.24	76.60	-4	13,252	-0.03%
2020/02/27	21	76.05	18.1	73.45	72.40	2.9	12,995	0.02%
2020/02/26	19	77.32	18	76.90	76.80	1	12,770	0.01%
2020/02/25	19	80.82	12	79.89	79.50	7	12,541	0.06%
2020/02/24	14	77.74	18	79.68	80.70	-4	12,141	-0.03%
2020/02/21	15	79.33	14.3	78.78	78.40	0.8	11,982	0.01%
2020/02/20	20	78.97	11	78.05	78.00	9	11,771	0.08%
2020/02/19	20	77.74	23	78.64	78.90	-3	11,627	-0.03%
2020/02/18	11	78.08	8	79.96	77.70	3	11,434	0.03%
2020/02/17	12	78.14	10	77.65	77.60	2	11,102	0.02%
2020/02/14	7	76.67	14.3	77.01	77.90	-7.3	10,866	-0.07%
2020/02/13	9	75.39	24	74.90	73.80	-15	10,476	-0.14%
2020/02/12	29	75.41	17	75.29	75.40	12	10,345	0.12%
2020/02/11	21	76.65	22	76.78	75.40	-1	10,135	-0.01%
2020/02/10	27.4	74.42	15	75.29	75.50	12.4	9,728	0.13%
2020/02/07	14.1	75.15	8	74.53	74.30	6.1	9,426	0.06%
2020/02/06	11	75.56	10	75.69	76.20	1	9,181	0.01%
2020/02/05	36	73.52	31	74.22	72.40	5	8,795	0.06%
2020/02/04	12	67.58	32.4	70.64	71.20	-20.4	8,214	-0.25%
2020/02/03	12	61.28	14	63.71	64.80	-2	7,846	-0.03%
2020/01/31	12	63.40	19	63.49	63.30	-7	7,660	-0.09%
2020/01/30	10	63.37	6	63.25	61.70	4	7,472	0.05%
2020/01/20	18	68.87	16	68.81	68.50	2	7,303	0.03%
2020/01/17	14	68.16	16	68.26	68.40	-2	7,163	-0.03%
2020/01/16	23	66.64	29.8	67.16	67.40	-6.8	6,857	-0.10%
2020/01/15	21	63.91	14	63.73	63.50	7	6,441	0.11%
2020/01/14	12	63.66	22	64.45	64.90	-10	6,289	-0.16%
2020/01/13	8	60.00	8	60.66	60.50	0	5,946	0.00%
2020/01/10	18	62.87	34.8	61.96	61.00	-16.8	5,829	-0.29%
2020/01/09	8	61.23	14.3	61.81	62.90	-6.3	5,595	-0.11%
2020/01/08	25	59.20	18	59.66	59.90	7	5,344	0.13%
2020/01/07	22	59.93	5	59.46	57.80	17	5,034	0.34%
2020/01/06	27	59.84	23	62.83	64.00	4	4,747	0.08%
2020/01/03	5	57.80	14	58.36	58.80	-9	4,167	-0.22%
2020/01/02	14	53.31	71	53.16	53.50	-57	3,924	-1.45%
2019/12/31	14	53.14	10	53.36	53.00	4	3,923	0.10%
2019/12/30	13	52.54	16	53.10	54.00	-3	3,815	-0.08%
2019/12/27	9	49.87	6	50.17	50.30	3	3,539	0.08%
2019/12/26	64	50.77	15	50.12	49.35	49	3,494	1.40%
2019/12/25	14	49.94	23	50.37	50.40	-9	3,392	-0.27%
2019/12/24	9	49.83	5	49.80	49.70	4	3,290	0.12%
2019/12/23	9	47.91	10	47.99	48.10	-1	3,090	-0.03%
2019/12/20	18	49.13	15	49.12	48.55	3	3,215	0.09%
2019/12/19	1	46.00	1	46.00	46.00	0	2,992	0.00%
2019/12/18	7	45.98	7	46.00	45.85	0	3,002	0.00%
2019/12/17	7	46.46	6	46.15	46.15	1	2,999	0.03%
2019/12/16	9	46.01	10	46.74	46.75	-1	3,010	-0.03%
2019/12/13	10.3	46.74	4	45.80	45.80	6.3	3,048	0.21%
2019/12/12	12	47.84	12	47.20	47.15	0	3,075	0.00%
2019/12/11	2	48.68	2	48.55	48.40	0	3,198	0.00%
2019/12/10	9	48.43	10	48.00	48.00	-1	3,201	-0.03%
2019/12/09	11	48.50	11	48.75	48.90	0	3,301	0.00%
2019/12/06	8	48.71	6	48.78	48.75	2	3,717	0.05%
2019/12/05	22	49.71	18	48.83	47.80	4	3,849	0.10%
2019/12/04	6	48.31	8	48.16	49.60	-2	3,425	-0.06%
2019/12/03	1	43.40	27	45.08	45.10	-26	3,155	-0.82%
2019/12/02	0	0.00	1	42.15	41.00	-1	3,108	-0.03%
2019/11/29	2	42.65	0	0.00	42.00	2	3,116	0.06%
2019/11/28	7	42.79	2	42.40	42.40	5	3,121	0.16%
2019/11/27	1	42.00	1	42.40	42.40	0	3,112	0.00%
2019/11/26	0	0.00	2	41.90	41.55	-2	3,128	-0.06%
2019/11/20	1	41.50	1	41.65	41.45	0	3,187	0.00%
2019/11/19	2	41.60	3	41.22	41.15	-1	3,207	-0.03%
2019/11/14	1	40.50	1	40.55	40.50	0	3,279	0.00%
2019/11/13	1	40.35	1.8	40.67	40.30	-0.8	3,323	-0.02%
2019/11/12	1	39.40	1	39.50	39.50	0	3,352	0.00%
2019/11/11	22	38.10	0	0.00	37.80	22	3,420	0.64%
2019/11/07	7	40.24	0	0.00	39.90	7	3,466	0.20%
2019/11/06	11	41.09	1	41.80	40.85	10	3,498	0.29%
2019/11/05	1	40.60	4	40.50	41.40	-3	3,576	-0.08%
2019/11/04	3	39.90	3	40.22	40.10	0	3,570	0.00%
2019/11/01	4	39.95	1	39.85	39.70	3	3,576	0.08%
2019/10/31	2	40.90	2	41.15	40.50	0	3,583	0.00%
2019/10/30	0.3	41.75	0	0.00	41.75	0.3	3,593	0.01%
2019/10/29	0	0.00	1	43.10	41.75	-1	3,617	-0.03%
2019/10/28	6	43.10	6.8	42.70	42.70	-0.8	3,632	-0.02%
2019/10/25	0	0.00	1	43.30	43.10	-1	3,654	-0.03%
2019/10/24	2.3	43.52	2	43.70	43.70	0.3	3,675	0.01%
2019/10/23	0	0.00	4	44.20	43.20	-4	3,684	-0.11%
2019/10/22	2	44.20	3	44.03	44.00	-1	3,686	-0.03%
2019/10/21	2	44.60	2	44.15	44.15	0	3,682	0.00%
2019/10/18	3	43.52	2	43.85	44.60	1	3,663	0.03%
2019/10/17	3	42.18	4	42.89	43.10	-1	3,630	-0.03%
2019/10/16	1	42.65	0	0.00	42.75	1	3,601	0.03%
2019/10/15	0	0.00	19	46.09	45.05	-19	3,560	-0.53%
2019/10/14	11.3	45.44	0.8	45.00	45.00	10.5	3,521	0.30%
2019/10/09	13	47.12	12	47.10	46.70	1	3,502	0.03%
2019/10/08	11.5	49.10	1	51.00	46.90	10.5	3,512	0.30%
2019/10/07	1.3	48.70	4.3	48.23	48.80	-3	3,397	-0.09%
2019/09/25	3	35.60	0	0.00	35.80	3	3,339	0.09%
2019/09/24	11	36.63	0	0.00	36.20	11	3,331	0.33%
2019/09/20	0	0.00	1	37.85	37.80	-1	3,291	-0.03%
2019/09/19	1	37.65	0	0.00	37.85	1	3,275	0.03%
2019/09/18	1	39.20	1	38.25	38.25	0	3,253	0.00%
2019/09/17	11	39.58	7	39.36	38.90	4	3,216	0.12%
2019/09/16	0	0.00	1	38.10	38.10	-1	3,047	-0.03%
2019/09/12	5	37.80	0	0.00	37.70	5	3,072	0.16%
2019/09/10	22	37.19	4	37.84	37.35	18	3,051	0.59%
2019/09/09	5	37.79	20	37.81	37.75	-15	3,030	-0.49%
2019/09/06	12	37.51	13	37.98	37.45	-1	2,982	-0.03%
2019/09/05	1	38.75	37	38.81	38.15	-36	2,919	-1.23%
2019/09/04	3	37.32	2	37.85	37.85	1	2,752	0.04%
2019/09/03	12	37.43	7	37.41	37.45	5	2,680	0.19%
2019/09/02	18	37.73	16	38.22	38.55	2	2,557	0.08%
2019/08/30	0	0.00	2	36.15	36.15	-2	2,079	-0.10%
2019/08/28	4	33.13	0	0.00	33.10	4	1,739	0.23%
2019/08/26	0	0.00	1	32.85	32.60	-1	1,718	-0.06%
2019/08/23	2	34.00	1	33.90	33.95	1	1,694	0.06%
2019/08/21	6	33.63	0	0.00	33.50	6	1,667	0.36%
2019/08/19	1	32.90	0	0.00	33.35	1	1,624	0.06%
2019/08/16	1	32.30	0	0.00	32.60	1	1,610	0.06%
2019/08/14	1	32.90	0	0.00	32.70	1	1,595	0.06%
2019/08/12	3	33.27	3	33.25	33.15	0	1,571	0.00%
2019/08/08	1	32.85	0	0.00	33.05	1	1,547	0.06%
2019/08/07	5	33.53	7	32.73	32.20	-2	1,527	-0.13%
2019/08/06	4	32.96	0	0.00	33.40	4	1,501	0.27%
2019/08/05	9	36.42	9	34.41	34.40	0	1,472	0.00%
2019/08/02	6	38.01	2	38.00	37.00	4	1,408	0.28%
2019/08/01	2	39.50	2	39.50	39.50	0	1,373	0.00%
2019/07/31	4	39.90	3	40.20	40.20	1	1,367	0.07%
2019/07/30	13	41.47	6	41.60	40.85	7	1,333	0.52%
2019/07/26	1	40.45	0	0.00	40.40	1	1,245	0.08%
2019/07/25	5	40.56	9	40.44	40.50	-4	1,240	-0.32%
2019/07/24	4	41.09	0	0.00	40.95	4	1,230	0.33%
2019/07/23	5	40.55	5	40.85	40.50	0	1,240	0.00%
2019/07/22	23	40.03	21	39.95	39.95	2	1,221	0.16%
2019/07/19	2	41.25	2	40.60	40.60	0	1,230	0.00%
2019/07/18	3	42.23	0	0.00	41.25	3	1,226	0.24%
2019/07/17	2	43.50	4	42.70	42.65	-2	1,250	-0.16%
2019/07/16	10	44.10	10	44.50	43.70	0	1,239	0.00%
2019/07/15	35	44.40	35	43.91	44.40	0	1,251	0.00%
2019/07/11	0	0.00	2	45.55	44.85	-2	1,397	-0.14%
2019/07/10	4	45.20	4	45.25	45.25	0	1,415	0.00%
2019/07/09	4	45.33	4	44.80	44.80	0	1,436	0.00%
2019/07/08	4	46.45	4	45.90	45.90	0	1,455	0.00%
2019/07/05	15	46.60	15	47.02	46.60	0	1,538	0.00%
2019/07/04	6	47.50	3	47.43	47.25	3	1,570	0.19%
2019/07/03	0	0.00	1	46.10	46.00	-1	1,650	-0.06%
2019/07/01	0	0.00	1	46.45	46.20	-1	1,683	-0.06%
2019/06/26	0	0.00	3	47.00	47.00	-3	1,886	-0.16%
2019/06/24	1	47.90	0	0.00	47.80	1	1,922	0.05%
2019/06/21	3	48.35	1	47.55	48.50	2	1,964	0.10%
2019/06/19	2	45.95	1	46.10	46.50	1	2,221	0.05%
2019/06/17	0	0.00	5	46.20	46.05	-5	2,245	-0.22%
2019/06/13	2	45.15	2	45.25	45.25	0	2,323	0.00%
2019/06/11	9	45.07	2	45.50	45.50	7	2,387	0.29%
2019/06/10	0	0.00	1	44.25	44.70	-1	2,389	-0.04%
2019/05/27	1	44.50	1	43.30	43.30	0	2,669	0.00%
2019/05/24	0	0.00	1	44.80	44.05	-1	2,687	-0.04%
2019/05/20	1	45.60	0	0.00	45.40	1	2,891	0.03%
2019/05/16	4	46.18	7	46.63	45.00	-3	3,070	-0.10%
2019/05/14	2	42.95	0	0.00	46.70	2	3,393	0.06%
2019/05/13	4	45.89	1	45.15	44.75	3	3,457	0.09%
2019/05/10	1	48.95	0	0.00	47.80	1	3,440	0.03%
2019/05/08	1	49.25	0	0.00	49.45	1	3,424	0.03%
2019/05/02	3	52.00	2	51.90	51.90	1	3,486	0.03%
2019/04/30	7	52.00	0	0.00	51.80	7	3,502	0.20%
2019/04/29	3	51.93	13	51.35	51.10	-10	3,520	-0.28%
2019/04/26	17	54.16	1	53.70	53.70	16	3,502	0.46%
2019/04/25	3	54.43	11	54.38	54.30	-8	3,529	-0.23%
2019/04/24	3	56.90	2	55.70	55.70	1	3,526	0.03%
2019/04/23	4	57.53	5	57.34	56.90	-1	3,542	-0.03%
2019/04/22	17	57.63	11	58.00	57.10	6	3,511	0.17%
2019/04/19	3	57.20	2	57.60	57.50	1	3,557	0.03%
2019/04/18	4	59.13	3	57.73	56.80	1	3,591	0.03%
2019/04/17	8	59.33	9	59.16	58.40	-1	3,683	-0.03%
2019/04/16	3	57.20	1	57.60	57.60	2	3,608	0.06%
2019/04/15	3	57.33	2	57.40	57.20	1	3,613	0.03%
2019/04/12	10	58.05	2	57.20	56.90	8	3,662	0.22%
2019/04/11	5	59.28	2	59.35	57.70	3	3,678	0.08%
2019/04/10	5	58.50	1	57.90	58.50	4	3,618	0.11%
2019/04/09	4	58.63	3	58.90	58.10	1	3,600	0.03%
2019/04/03	8	57.09	32	57.22	57.00	-24	3,540	-0.68%
2019/04/02	5	56.76	5	56.28	56.20	0	3,538	0.00%
2019/04/01	4	57.48	3	56.60	56.60	1	3,536	0.03%
2019/03/28	3	56.77	3	56.80	56.80	0	3,412	0.00%
2019/03/27	1	56.50	1	56.90	57.00	0	3,443	0.00%
2019/03/26	4	57.05	4	56.23	56.40	0	3,465	0.00%
2019/03/25	11	56.29	3	55.90	55.80	8	3,464	0.23%
2019/03/22	0	0.00	26	57.96	58.10	-26	3,431	-0.76%
2019/03/21	0	0.00	11	55.05	55.00	-11	3,247	-0.34%
2019/03/20	2	54.70	2	54.80	54.80	0	3,327	0.00%
2019/03/19	8	54.45	3	54.87	54.80	5	3,399	0.15%
2019/03/18	17	53.32	17	53.34	53.30	0	3,393	0.00%
2019/03/15	143	53.20	140	52.87	53.30	3	3,460	0.09%	大買/大賣/
2019/03/14	6	51.97	2	51.90	51.90	4	3,497	0.11%
2019/03/13	0	0.00	1	52.20	52.30	-1	3,681	-0.03%
2019/03/12	61	52.40	60	53.02	51.70	1	3,773	0.03%
2019/03/11	28	52.50	30	52.25	52.50	-2	4,041	-0.05%
2019/03/08	5	50.58	0	0.00	50.70	5	4,103	0.12%
2019/03/07	6	51.63	2	51.70	51.40	4	4,166	0.10%
2019/03/06	6	53.03	6	53.22	52.40	0	4,376	0.00%
2019/03/05	1	52.50	4	52.08	52.10	-3	4,541	-0.07%
2019/03/04	41	52.53	0	0.00	52.80	41	4,580	0.90%
2019/02/27	5	52.82	6	52.95	52.60	-1	4,591	-0.02%
2019/02/26	2	55.95	5	55.52	55.30	-3	4,562	-0.07%
2019/02/25	1	55.90	1	55.90	55.50	0	4,655	0.00%
2019/02/22	13	56.44	4	56.20	55.60	9	4,717	0.19%
2019/02/21	8	55.98	1	55.70	56.40	7	4,747	0.15%
2019/02/20	10	57.61	0	0.00	56.50	10	4,785	0.21%
2019/02/19	18	56.52	9	56.61	56.80	9	4,923	0.18%
2019/02/18	7	57.67	16	58.29	57.20	-9	4,912	-0.18%
2019/02/15	32	56.50	22	57.17	55.80	10	4,835	0.21%
2019/02/14	18	59.35	8	58.41	58.10	10	4,841	0.21%
2019/02/13	25	57.44	33	58.14	59.80	-8	4,812	-0.17%
2019/02/12	22	53.73	30	54.06	54.40	-8	4,667	-0.17%
2019/02/11	1	52.00	9	52.08	52.00	-8	4,735	-0.17%
2019/01/30	1	51.70	3	51.57	51.50	-2	4,866	-0.04%
2019/01/29	1	51.80	1	51.70	51.70	0	4,972	0.00%
2019/01/28	5	53.20	2	52.35	52.50	3	5,122	0.06%
2019/01/25	0	0.00	9	52.27	52.00	-9	5,402	-0.17%
2019/01/24	0	0.00	1	51.50	51.10	-1	5,534	-0.02%
2019/01/23	1	51.20	1	50.90	51.60	0	5,643	0.00%
2019/01/22	1	51.80	3	51.53	51.00	-2	5,724	-0.03%
2019/01/21	6	52.48	5	52.80	51.60	1	5,781	0.02%
2019/01/18	5	51.40	5	51.40	51.60	0	5,860	0.00%
2019/01/17	10	52.15	19	51.64	50.90	-9	5,940	-0.15%
2019/01/16	0	0.00	1	51.30	51.50	-1	5,994	-0.02%
2019/01/15	6	50.40	13	50.95	50.90	-7	6,061	-0.12%
2019/01/14	2	50.13	5	49.80	49.80	-3	6,085	-0.05%
2019/01/11	5	50.90	5	51.58	50.70	0	6,151	0.00%
2019/01/10	7	50.96	2	51.20	50.80	5	6,178	0.08%
2019/01/09	8	52.73	8	53.59	51.80	0	6,290	0.00%
2019/01/04	1	45.65	1	47.80	48.25	0	6,580	0.00%
2019/01/03	30	49.75	31	50.15	47.70	-1	6,578	-0.02%
2018/12/28	1	51.20	2	51.45	50.90	-1	6,866	-0.01%
2018/12/27	0	0.00	4	51.40	50.70	-4	7,028	-0.06%
2018/12/26	4	52.30	1	51.90	49.45	3	7,125	0.04%
2018/12/25	10	51.00	10	51.50	51.40	0	7,189	0.00%
2018/12/24	17	52.58	16	52.77	52.80	1	7,257	0.01%
2018/12/21	0	0.00	2	53.00	53.30	-2	7,426	-0.03%
2018/12/20	1	51.30	0	0.00	51.30	1	7,469	0.01%
2018/12/19	20	53.38	22	53.84	53.60	-2	7,560	-0.03%
2018/12/17	8	55.24	2	54.50	54.30	6	7,786	0.08%
2018/12/14	9	53.79	6	54.18	54.80	3	7,959	0.04%
2018/12/13	4	56.23	1	55.20	55.80	3	8,155	0.04%
2018/12/12	3	57.47	6	57.37	57.90	-3	8,185	-0.04%
2018/12/11	1	53.80	0	0.00	54.30	1	8,208	0.01%
2018/12/10	1	55.90	1	53.00	53.60	0	8,326	0.00%
2018/12/06	4	57.33	5	61.12	56.70	-1	8,542	-0.01%
2018/12/05	4	61.38	4	61.23	62.80	0	8,456	0.00%
2018/12/04	21	64.30	25	64.90	62.90	-4	8,489	-0.05%
2018/12/03	1	60.50	3	60.47	61.40	-2	8,389	-0.02%
2018/11/30	18	56.08	13	55.78	55.90	5	8,382	0.06%
2018/11/29	24	55.75	35	56.24	55.20	-11	8,375	-0.13%
2018/11/28	17	55.56	31	55.17	57.00	-14	8,290	-0.17%
2018/11/27	68	53.19	69	52.97	53.50	-1	8,241	-0.01%
2018/11/26	12.6	51.48	10	52.10	51.80	2.6	8,322	0.03%
2018/11/23	1	50.80	3	51.27	50.80	-2	8,561	-0.02%
2018/11/22	108	53.22	101	52.82	51.00	7	8,652	0.08%	大買/大賣/
2018/11/21	0	0.00	5	53.18	53.20	-5	8,697	-0.06%
2018/11/20	22	52.87	0	0.00	51.80	22	8,820	0.25%
2018/11/19	6	52.28	3	52.63	52.50	3	8,847	0.03%
2018/11/16	162	51.73	163	52.23	50.80	-1	8,893	-0.01%	大買/大賣/
2018/11/15	3	49.57	0	0.00	49.85	3	8,787	0.03%
2018/11/14	2	49.95	2	49.08	49.00	0	8,836	0.00%
2018/11/13	75	48.63	72	48.05	49.30	3	8,920	0.03%
2018/11/12	5	49.72	3	48.07	48.20	2	9,125	0.02%
2018/11/09	34.5	49.55	34	49.95	50.90	0.5	9,314	0.01%
2018/11/08	3	50.82	2	50.93	49.50	1	9,545	0.01%
2018/11/07	2	48.80	3	50.73	50.60	-1	9,471	-0.01%
2018/11/06	3	49.75	2	47.15	47.10	1	9,415	0.01%
2018/11/05	1.1	51.28	1	50.60	51.00	0.1	9,376	0.00%
2018/11/02	23.4	52.07	25	52.78	52.80	-1.6	9,289	-0.02%
2018/11/01	0	0.00	1	49.50	49.50	-1	9,016	-0.01%
2018/10/31	2	44.98	4	45.16	45.00	-2	8,874	-0.02%
2018/10/30	1	41.80	1	42.20	41.85	0	8,782	0.00%
2018/10/29	1	43.05	2	43.78	44.10	-1	8,758	-0.01%
2018/10/26	11	43.49	13	43.73	43.20	-2	8,751	-0.02%
2018/10/25	1	42.60	7	42.93	42.60	-6	8,670	-0.07%
2018/10/24	1	48.05	0	0.00	46.55	1	8,806	0.01%
2018/10/23	48	49.99	47	49.01	48.30	1	8,802	0.01%
2018/10/22	2	51.75	2	52.10	52.00	0	9,000	0.00%
2018/10/18	2	53.40	11	52.90	53.40	-9	9,326	-0.10%
2018/10/17	20	55.96	9	56.46	52.90	11	9,392	0.12%
2018/10/16	0	0.00	2	54.00	54.80	-2	9,491	-0.02%
2018/10/15	0	0.00	1	52.00	52.70	-1	9,571	-0.01%
2018/10/12	0	0.00	2	50.70	50.60	-2	9,774	-0.02%
2018/10/11	1	49.45	3	48.95	48.90	-2	9,842	-0.02%
2018/10/09	1	55.70	1	54.30	54.30	0	9,977	0.00%
2018/10/08	3	54.37	3	54.37	54.60	0	9,968	0.00%
2018/10/05	0	0.00	2	56.25	55.80	-2	10,048	-0.02%
2018/10/04	1	62.00	3	63.20	60.70	-2	10,168	-0.02%
2018/10/03	0	0.00	1	62.40	62.30	-1	10,254	-0.01%
2018/10/02	4	67.13	4	67.93	66.30	0	10,520	0.00%
2018/10/01	3	66.73	2	67.10	66.90	1	10,774	0.01%
2018/09/28	5	67.36	6	68.03	66.80	-1	11,083	-0.01%
2018/09/27	3	68.57	1	69.10	67.20	2	11,480	0.02%
2018/09/26	10	71.71	13	70.59	69.90	-3	11,749	-0.03%
2018/09/25	14	71.74	34	71.47	71.80	-20	11,966	-0.17%
2018/09/21	10	70.80	5	71.20	71.10	5	12,254	0.04%
2018/09/20	17	70.41	1	70.20	68.80	16	12,359	0.13%
2018/09/19	6	70.48	5	69.52	67.70	1	12,339	0.01%
2018/09/18	2	69.85	1	68.60	67.70	1	12,441	0.01%
2018/09/17	3	72.43	83	72.45	72.10	-80	12,566	-0.64%
2018/09/14	3	68.60	5	69.60	71.40	-2	12,681	-0.02%
2018/09/13	19	70.07	17	70.58	66.80	2	12,811	0.02%
2018/09/12	3	69.63	5	68.82	70.50	-2	12,921	-0.02%
2018/09/11	5	70.18	6	70.15	68.50	-1	13,251	-0.01%
2018/09/10	3	66.93	15	68.06	68.30	-12	13,513	-0.09%
2018/09/07	9	69.14	14	67.87	67.40	-5	13,846	-0.04%
2018/09/06	3	72.97	6	73.80	73.00	-3	14,026	-0.02%
2018/09/05	2	74.40	1	74.00	72.80	1	14,318	0.01%
2018/09/04	9.1	72.66	8	73.93	74.50	1.1	14,822	0.01%
2018/09/03	80	72.62	1	71.50	73.20	79	15,044	0.53%
2018/08/31	5	79.72	2	78.70	78.70	3	15,186	0.02%
2018/08/30	27	80.53	19	80.68	80.00	8	15,630	0.05%
2018/08/29	12	79.27	39	77.87	78.90	-27	15,641	-0.17%
2018/08/28	10	78.55	6	78.13	78.40	4	15,690	0.03%
2018/08/27	9	77.82	12	77.96	79.40	-3	15,751	-0.02%
2018/08/24	3	73.60	3	73.63	72.90	0	15,788	0.00%
2018/08/23	6	73.93	7	72.59	72.50	-1	16,046	-0.01%
2018/08/22	1	77.10	2	77.00	76.30	-1	16,194	-0.01%
2018/08/21	3	76.63	2	76.00	76.00	1	16,247	0.01%
2018/08/20	3	75.57	3	76.70	77.00	0	16,290	0.00%
2018/08/17	15	78.73	6	79.33	75.40	9	16,316	0.06%
2018/08/16	9	80.14	9	80.49	79.80	0	16,205	0.00%
2018/08/15	16	76.63	18	77.83	76.40	-2	16,074	-0.01%
2018/08/13	31	72.95	1	72.00	69.30	30	16,020	0.19%
2018/08/10	4	79.55	5	79.72	77.00	-1	16,050	-0.01%
2018/08/09	2	85.90	2	84.80	83.00	0	16,081	0.00%
2018/08/08	2	88.75	1	87.50	86.00	1	16,101	0.01%
2018/08/07	1	93.00	1	90.00	93.40	0	16,964	0.00%
2018/08/06	1	90.80	1	90.20	88.80	0	17,229	0.00%
2018/08/03	1	86.00	0	0.00	89.70	1	18,012	0.01%
2018/08/02	4	89.38	0	0.00	88.00	4	18,431	0.02%
2018/08/01	2	98.00	1	98.50	96.80	1	18,863	0.01%
2018/07/31	19	99.33	18	99.89	99.10	1	19,372	0.01%
2018/07/30	14	97.89	7	99.14	94.10	7	19,404	0.04%
2018/07/27	16	105.09	15	104.90	104.50	1	19,475	0.01%
2018/07/26	13	98.29	27	97.16	100.50	-14	19,293	-0.07%
2018/07/25	7	91.44	7	91.50	91.50	0	19,081	0.00%
2018/07/24	13	90.52	9	90.96	91.70	4	19,179	0.02%
2018/07/23	15	87.14	16	88.24	89.40	-1	19,232	-0.01%
2018/07/20	27	93.29	19	93.43	87.10	8	19,168	0.04%
2018/07/19	16	96.19	16	96.53	96.70	0	19,136	0.00%
2018/07/18	13	99.18	7	101.09	93.60	6	19,145	0.03%
2018/07/17	19	105.61	16	105.19	104.00	3	19,337	0.02%
2018/07/16	14	109.82	11	108.77	109.00	3	19,683	0.02%
2018/07/13	14	111.93	13	111.38	109.00	1	19,885	0.01%
2018/07/12	14	110.18	18	109.61	113.50	-4	19,862	-0.02%
2018/07/11	16	106.72	15	106.93	107.00	1	19,795	0.01%
2018/07/10	23	108.09	20	109.35	111.50	3	19,978	0.02%
2018/07/09	17	110.35	14	108.36	105.00	3	19,874	0.02%
2018/07/06	26	108.96	18.4	110.30	109.50	7.6	19,736	0.04%
2018/07/05	76	110.01	78	112.32	114.00	-2	19,530	-0.01%
2018/07/04	29	107.12	28	108.89	104.50	1	19,238	0.01%
2018/07/03	21	123.98	12	121.79	113.50	9	19,048	0.05%
2018/07/02	28	120.14	32.3	120.66	124.00	-4.3	18,863	-0.02%
2018/06/29	19.2	125.72	20	123.03	119.50	-0.8	18,504	0.00%
2018/06/28	20	128.83	21	126.74	126.50	-1	18,229	-0.01%
2018/06/27	23	134.63	23	134.24	127.00	0	18,059	0.00%
2018/06/26	13	127.31	15	125.40	131.50	-2	17,690	-0.01%
2018/06/25	15	129.97	12	130.54	127.00	3	17,433	0.02%
2018/06/22	30	128.05	34	128.43	127.00	-4	17,195	-0.02%
2018/06/21	24	135.31	19	136.16	128.50	5	16,917	0.03%
2018/06/20	22	135.25	10	136.25	133.00	12	16,606	0.07%
2018/06/19	33	147.20	29	147.95	141.00	4	16,151	0.02%
2018/06/15	47	143.37	55	144.32	145.00	-8	15,795	-0.05%
2018/06/14	19	139.08	17	139.24	138.50	2	15,353	0.01%
2018/06/13	20.2	133.80	21	134.79	135.00	-0.8	14,976	-0.01%
2018/06/12	28.2	144.54	20	146.05	140.50	8.2	14,599	0.06%
2018/06/11	24	133.44	30	136.75	142.00	-6	14,019	-0.04%
2018/06/08	67	129.90	65	128.83	129.50	2	13,662	0.01%
2018/06/07	57	125.68	47	129.37	130.50	10	13,354	0.07%
2018/06/06	7	115.00	10	115.70	119.00	-3	12,785	-0.02%
2018/06/05	7	108.86	16	109.16	108.50	-9	12,509	-0.07%
2018/06/04	3.1	113.19	19	113.39	114.00	-15.9	12,332	-0.13%
2018/06/01	19	106.37	33	103.17	108.00	-14	12,138	-0.12%
2018/05/31	41	117.37	22	113.77	106.00	19	11,972	0.16%
2018/05/30	12	115.71	12	114.50	115.50	0	11,704	0.00%
2018/05/29	12	111.00	0	0.00	117.00	12	11,578	0.10%
2018/05/28	9	102.83	1	104.00	106.50	8	11,519	0.07%
2018/05/25	8	95.44	2	96.00	97.00	6	11,383	0.05%
2018/05/24	0	0.00	1	88.00	90.00	-1	11,220	-0.01%
2018/05/23	1	84.10	23	85.65	85.70	-22	11,094	-0.20%
2018/05/22	5	86.00	5	86.32	86.10	0	10,936	0.00%
2018/05/21	3	77.90	6.1	81.66	82.50	-3.1	10,719	-0.03%
2018/05/18	7	73.30	6	74.78	75.00	1	10,616	0.01%
2018/05/17	1	71.60	2	74.80	71.60	-1	10,536	-0.01%
2018/05/16	1	80.10	8.7	79.79	79.50	-7.7	10,438	-0.07%
2018/05/15	128	84.27	148	83.02	83.90	-20	10,353	-0.19%	大買/大賣/
2018/05/14	24	78.98	50	78.02	80.90	-26	9,472	-0.27%
2018/05/11	93.1	78.31	70	78.59	73.60	23.1	9,173	0.25%
2018/05/10	67	75.26	68	74.40	76.60	-1	8,387	-0.01%
2018/05/09	18	67.17	20	67.78	69.70	-2	7,919	-0.03%
2018/05/08	40	63.16	39	63.07	63.40	1	7,421	0.01%
2018/05/07	5	59.80	18	60.47	61.70	-13	6,876	-0.19%
2018/05/04	2	55.45	4	57.15	56.10	-2	6,616	-0.03%
2018/05/03	3	53.57	3	54.33	54.70	0	6,488	0.00%
2018/05/02	2	54.60	7	54.51	54.90	-5	6,406	-0.08%
2018/04/30	15	52.97	10	53.40	53.70	5	6,258	0.08%
2018/04/27	10	55.65	12	54.69	56.20	-2	6,100	-0.03%
2018/04/26	14	55.67	12	53.41	51.10	2	5,970	0.03%
2018/04/25	22	55.20	5	55.04	56.60	17	5,779	0.29%
2018/04/24	29	57.21	13	55.62	55.10	16	5,577	0.29%
2018/04/23	45	60.43	62	60.08	61.20	-17	5,251	-0.32%
2018/04/20	44	56.58	27	56.73	57.40	17	4,819	0.35%
2018/04/19	4	53.50	19	52.91	53.70	-15	4,289	-0.35%
2018/04/18	5	47.51	15	47.55	48.85	-10	3,961	-0.25%
2018/04/17	25	50.44	19	49.46	49.25	6	3,771	0.16%
2018/04/16	30	51.97	28	52.92	54.70	2	3,553	0.06%
2018/04/13	51	48.92	52	49.92	50.00	-1	3,176	-0.03%
2018/04/12	6	46.81	6	46.36	46.60	0	2,981	0.00%
2018/04/11	0	0.00	13	45.02	45.40	-13	2,832	-0.46%
2018/04/10	15	43.63	3	43.58	41.30	12	2,777	0.43%
2018/04/09	4	40.59	4	41.03	42.70	0	2,717	0.00%
2018/04/03	7	38.71	11.8	37.60	38.85	-4.8	2,627	-0.18%
2018/03/31	0	0.00	1	35.10	35.25	-1	2,812	-0.04%
2018/03/30	0	0.00	1	34.20	34.50	-1	2,816	-0.04%
2018/03/27	3	32.95	0	0.00	33.10	3	3,203	0.09%
2018/03/26	1	32.40	0	0.00	32.35	1	3,198	0.03%
2018/03/23	3	33.43	0	0.00	33.65	3	3,175	0.09%
2018/03/22	12	35.86	1	35.20	34.70	11	3,176	0.35%
2018/03/21	1	35.00	1	35.00	35.00	0	3,117	0.00%
2018/03/20	0	0.00	1	35.20	34.45	-1	3,094	-0.03%
2018/03/19	1	33.80	1	33.80	33.75	0	3,065	0.00%
2018/03/16	0	0.00	1	33.70	33.65	-1	3,059	-0.03%
2018/03/14	1	33.60	0	0.00	33.45	1	3,048	0.03%
2018/03/13	5	33.75	5	33.70	33.70	0	3,034	0.00%
2018/03/12	4	33.88	0	0.00	33.55	4	3,028	0.13%
2018/03/07	10	35.09	0	0.00	33.60	10	2,981	0.34%
2018/03/06	2	36.80	1	35.80	35.15	1	2,939	0.03%
2018/03/05	2	36.25	5	36.60	36.20	-3	2,865	-0.10%
2018/03/02	9	35.04	7	35.55	35.30	2	2,780	0.07%
2018/03/01	2	33.05	5.7	33.56	34.40	-3.7	2,630	-0.14%
2018/02/26	0	32.00	0	0.00	32.00	0	2,608	0.00%
2018/02/23	1	31.90	11	32.27	32.50	-10	2,674	-0.37%
2018/02/21	0	30.50	0	0.00	30.70	0	2,626	0.00%
2018/02/09	1	28.80	2	29.75	30.65	-1	2,595	-0.04%
2018/02/08	0	0.00	2	29.00	29.00	-2	2,551	-0.08%
2018/02/07	1	31.30	0	0.00	30.65	1	2,531	0.04%
2018/02/06	10	30.00	0	0.00	29.75	10	2,519	0.40%
2018/02/02	0	0.00	1	35.00	34.05	-1	2,499	-0.04%
2018/02/01	2	33.70	3	33.45	33.65	-1	2,473	-0.04%
2018/01/31	1	32.00	0	0.00	32.40	1	2,448	0.04%
2018/01/29	1	33.00	1	33.05	33.10	0	2,429	0.00%
2018/01/26	1	32.70	0	0.00	32.60	1	2,418	0.04%
2018/01/25	2	34.00	0	0.00	33.70	2	2,380	0.08%
2018/01/24	3	35.47	0	0.00	35.40	3	2,357	0.13%
2018/01/23	2	36.38	0	0.00	36.00	2	2,335	0.09%
2018/01/22	8	37.76	19	37.65	38.20	-11	2,289	-0.48%
2018/01/19	5	36.10	37	36.09	36.50	-32	2,212	-1.45%
2018/01/18	2	36.00	6	36.58	35.70	-4	2,197	-0.18%
2018/01/17	13	35.67	7.1	35.68	35.70	5.9	2,176	0.27%
2018/01/16	5	35.76	3	35.90	35.75	2	2,155	0.09%
2018/01/15	3	36.03	3	36.73	36.05	0	2,139	0.00%
2018/01/12	1	36.40	1	36.60	36.30	0	2,115	0.00%
2018/01/11	2	36.55	1	37.05	36.60	1	2,092	0.05%
2018/01/10	1	35.50	1	35.50	35.65	0	2,016	0.00%
2018/01/09	0	0.00	10	36.30	36.25	-10	1,982	-0.50%
2018/01/08	6	37.70	6	36.15	35.30	0	1,944	0.00%
2018/01/05	1	38.00	0	0.00	38.10	1	1,865	0.05%
2018/01/04	6	38.80	17	39.76	39.05	-11	1,799	-0.61%
2018/01/03	2	39.55	9	39.14	39.00	-7	1,686	-0.42%
2018/01/02	10	37.45	10	37.18	37.05	0	1,492	0.00%