達邁 (3645)-凱基-中港券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
43.25
漲跌
▼0.20
漲幅
-0.46%
成交量
881張
產業
上市電子零組件類股
274人加入追蹤

立即追蹤
本地時間:14:30

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

達邁 (3645)籌碼相關－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/10	1	43.80	0	0.00	43.25	1	2,293	0.04%
2024/05/09	7	43.43	0	0.00	43.45	7	2,299	0.30%
2024/05/08	0	0.00	2	43.90	43.95	-2	2,291	-0.09%
2024/05/07	2	43.80	10	43.40	44.00	-8	2,292	-0.35%
2024/05/02	10	44.80	0	0.00	44.80	10	2,296	0.44%
2024/04/30	1	43.80	0	0.00	43.80	1	2,297	0.04%
2024/04/29	1	43.60	1	43.35	43.45	0	2,301	0.00%
2024/04/26	7	43.94	1	43.20	43.30	6	2,309	0.26%
2024/04/23	3	44.00	0	0.00	43.70	3	2,298	0.13%
2024/04/22	3	43.35	22	43.75	43.65	-19	2,297	-0.83%
2024/04/19	13	46.28	16	45.38	46.00	-3	2,276	-0.13%
2024/04/18	1	46.90	2	46.80	46.55	-1	2,213	-0.05%
2024/04/17	14	44.81	9	44.95	45.35	5	2,172	0.23%
2024/04/16	3	44.15	6	43.38	43.75	-3	2,190	-0.14%
2024/04/15	4	45.79	20	46.35	45.50	-16	2,167	-0.74%
2024/04/12	6	45.85	0	0.00	45.10	6	2,147	0.28%
2024/04/11	9	46.51	10	46.42	46.65	-1	2,096	-0.05%
2024/04/10	0	0.00	16	47.12	47.05	-16	2,079	-0.77%
2024/04/09	9	44.92	5	45.51	45.50	4	2,006	0.20%
2024/04/08	0	0.00	5	43.31	44.15	-5	1,875	-0.27%
2024/04/03	1	40.25	0	0.00	40.15	1	1,827	0.05%
2024/04/02	2	40.28	0	0.00	40.20	2	1,849	0.11%
2024/03/27	8	41.03	0	0.00	40.90	8	2,011	0.40%
2024/03/26	0	0.00	3	40.45	40.50	-3	2,028	-0.15%
2024/03/25	0	0.00	5	40.88	41.00	-5	2,077	-0.24%
2024/03/22	4	40.20	2	40.20	40.15	2	2,099	0.10%
2024/03/21	2	40.13	0	0.00	40.40	2	2,125	0.09%
2024/03/19	0	0.00	2	41.30	41.00	-2	2,353	-0.08%
2024/03/18	0	0.00	6	40.60	40.95	-6	2,352	-0.26%
2024/03/15	1	40.30	0	0.00	40.35	1	2,360	0.04%
2024/03/14	4	40.75	0	0.00	40.50	4	2,351	0.17%
2024/03/13	10	42.65	5	41.75	42.00	5	2,334	0.21%
2024/03/11	5	44.84	3	44.43	44.55	2	2,308	0.09%
2024/03/08	21	43.60	1	46.50	43.05	20	2,281	0.88%
2024/03/07	19	48.43	34	48.99	47.80	-15	2,173	-0.69%
2024/03/06	65	48.12	8	47.93	48.30	57	2,032	2.80%
2024/03/05	129	45.05	13	45.45	45.85	116	1,884	6.16%	大買/鉅額交易
2024/03/04	5	44.18	23.4	44.35	44.75	-18.4	1,790	-1.02%
2024/03/01	6	43.10	0	0.00	42.70	6	1,704	0.35%
2024/02/29	12	44.45	1	44.10	44.50	11	1,694	0.65%
2024/02/27	4	43.53	1	43.85	43.70	3	1,689	0.18%
2024/02/26	0	0.00	3	43.47	43.50	-3	1,673	-0.18%
2024/02/23	12	43.50	1	43.20	42.85	11	1,673	0.66%
2024/02/22	18	44.60	8	44.53	44.05	10	1,674	0.60%
2024/02/16	0	0.00	1	43.35	43.45	-1	1,728	-0.06%
2024/02/15	0.4	42.45	0	0.00	43.10	0.4	1,714	0.02%
2024/02/05	3	42.10	1	40.95	42.45	2	1,712	0.12%
2024/01/31	0	0.00	1	41.10	41.25	-1	1,760	-0.06%
2024/01/30	0	0.00	1	41.00	40.70	-1	1,753	-0.06%
2024/01/26	3	42.83	20	42.19	42.00	-17	1,735	-0.98%
2024/01/25	10	43.33	3	43.88	43.00	7	1,719	0.41%
2024/01/23	2	42.75	0	0.00	42.80	2	1,663	0.12%
2024/01/17	20	42.70	0	0.00	42.85	20	1,611	1.24%
2024/01/16	0	0.00	3	41.90	42.05	-3	1,593	-0.19%
2024/01/09	2	40.30	0	0.00	39.95	2	1,478	0.14%
2024/01/05	3	41.00	0	0.00	40.75	3	1,468	0.20%
2024/01/04	2	41.08	1	40.70	40.65	1	1,463	0.07%
2024/01/03	0	0.00	13	42.01	41.90	-13	1,449	-0.90%
2024/01/02	0	0.00	3	43.05	43.05	-3	1,439	-0.21%
2023/12/28	3	44.03	0	0.00	43.65	3	1,420	0.21%
2023/12/27	1	44.55	0	0.00	44.95	1	1,398	0.07%
2023/12/26	1	44.80	1	45.50	44.90	0	1,365	0.00%
2023/12/25	3	45.40	2	45.03	45.80	1	1,324	0.08%
2023/12/22	2	43.18	0	0.00	43.25	2	1,242	0.16%
2023/12/21	4	43.88	0	0.00	43.75	4	1,226	0.33%
2023/12/20	15	45.70	0	0.00	44.85	15	1,199	1.25%
2023/12/18	2	44.35	10	44.37	44.60	-8	1,115	-0.72%
2023/12/14	31	44.55	5	45.03	44.30	26	1,027	2.53%
2023/12/07	0	0.00	18	41.79	41.60	-18	874	-2.06%
2023/12/06	0	0.00	2	42.10	42.30	-2	879	-0.23%
2023/12/05	0	0.00	3	41.50	42.40	-3	853	-0.35%
2023/12/04	1	41.95	1	41.65	42.00	0	833	0.00%
2023/11/30	1	41.20	0	0.00	40.95	1	855	0.12%
2023/11/29	11	40.52	1	39.30	41.00	10	833	1.20%
2023/11/28	5	39.80	0	0.00	39.75	5	805	0.62%
2023/11/27	1	39.45	0	0.00	39.40	1	802	0.12%
2023/11/24	2	40.15	0	0.00	39.70	2	787	0.25%
2023/11/22	1	41.50	0	0.00	41.30	1	769	0.13%
2023/11/20	1	42.00	6	42.55	42.45	-5	733	-0.68%
2023/11/16	0	0.00	3	40.03	40.80	-3	579	-0.52%
2023/11/13	0	0.00	2	38.00	38.20	-2	548	-0.36%
2023/11/10	7	38.52	11	38.50	38.50	-4	542	-0.74%
2023/11/09	1	43.95	3.1	43.14	42.75	-2.1	495	-0.41%
2023/11/06	3	40.45	0	0.00	40.45	3	497	0.60%
2023/10/27	3	40.35	0	0.00	39.95	3	549	0.55%
2023/10/26	0	0.00	0	38.90	38.50	0	555	0.00%
2023/10/20	0	0.00	9	37.86	38.40	-9	648	-1.39%
2023/10/19	0	0.00	5	38.30	38.65	-5	676	-0.74%
2023/10/17	0	0.00	2	40.50	39.95	-2	729	-0.27%
2023/10/16	1	39.70	1	39.25	39.25	0	780	0.00%
2023/10/11	1	39.60	0	0.00	39.15	1	886	0.11%
2023/10/03	0	41.80	0	0.00	40.95	0	1,164	0.00%
2023/09/19	0	43.00	0	0.00	43.00	0	1,217	0.00%
2023/09/14	0	0.00	1	45.00	45.30	-1	1,206	-0.08%
2023/09/13	0	0.00	1	42.90	42.55	-1	1,186	-0.08%
2023/09/12	9	44.21	7	44.74	43.60	2	1,182	0.17%
2023/09/11	0	0.00	5	42.70	44.15	-5	1,155	-0.43%
2023/09/06	1	42.90	0	0.00	42.50	1	1,155	0.09%
2023/09/05	6	45.19	0	0.00	44.60	6	1,141	0.53%
2023/08/28	1	39.60	0	0.00	39.60	1	1,131	0.09%
2023/08/18	1	43.10	0	0.00	42.70	1	1,197	0.08%
2023/08/04	0	0.00	1	47.10	48.60	-1	1,125	-0.09%
2023/08/01	1	47.60	0	0.00	47.30	1	1,100	0.09%
2023/07/31	0	0.00	3	49.60	49.30	-3	1,088	-0.28%
2023/07/27	0	0.00	1	50.80	49.45	-1	1,060	-0.09%
2023/07/26	0	0.00	2	50.00	49.35	-2	1,046	-0.19%
2023/07/25	2	52.00	7	52.17	51.60	-5	1,020	-0.49%
2023/07/24	0	0.00	5	50.82	50.90	-5	979	-0.51%
2023/07/21	2	50.90	4	50.65	50.80	-2	949	-0.21%
2023/07/20	0	0.00	3	48.15	49.40	-3	927	-0.32%
2023/07/19	3	50.37	0	0.00	50.40	3	899	0.33%
2023/07/17	0	0.00	2	47.20	47.80	-2	785	-0.25%
2023/07/14	1	47.70	1	46.90	47.20	0	767	0.00%
2023/07/13	2	48.00	2	47.58	47.90	0	753	0.00%
2023/07/12	0	0.00	0	47.10	46.75	0	719	0.00%
2023/07/10	6	44.29	7	44.97	45.95	-1	593	-0.17%
2023/07/07	3	40.83	0	0.00	41.90	3	473	0.63%
2023/07/06	0	0.00	2	40.00	39.65	-2	423	-0.47%
2023/06/27	2	38.30	0	0.00	38.10	2	408	0.49%
2023/06/14	0	0.00	1	39.70	39.90	-1	370	-0.27%
2023/06/09	0	0.00	1	38.45	38.30	-1	344	-0.29%
2023/06/01	0	0.00	0	37.05	37.15	0	342	0.00%
2023/05/30	1	38.20	0	0.00	37.95	1	329	0.30%
2023/05/26	0	34.95	0	0.00	35.10	0	264	0.00%
2023/05/25	0	35.05	0	0.00	35.00	0	258	0.00%
2023/05/16	0	0.00	1	33.50	33.45	-1	256	-0.39%
2023/05/11	1	32.80	0	0.00	32.95	1	259	0.39%
2023/04/18	0	36.00	0	0.00	35.40	0	254	0.00%
2023/04/07	0	34.40	0	0.00	34.05	0	229	0.00%
2023/03/17	0	33.60	0	0.00	33.40	0	242	0.00%
2023/03/09	0	0.00	2	36.00	35.55	-2	270	-0.74%
2023/03/08	0	35.20	0	0.00	35.25	0	271	0.00%
2023/03/01	0	34.50	0	0.00	33.90	0	282	0.00%
2023/02/08	0	34.20	0	0.00	34.00	0	325	0.00%
2023/01/16	1	31.50	0	0.00	31.45	1	349	0.29%
2023/01/12	7	31.69	0	0.00	31.70	7	357	1.96%
2022/12/29	1	31.80	0	0.00	32.00	1	417	0.24%
2022/12/28	3	31.95	0	0.00	31.95	3	425	0.70%
2022/12/09	0	0.00	1	33.60	33.50	-1	555	-0.18%
2022/12/01	3	33.80	1	33.90	33.80	2	556	0.36%
2022/11/30	2	33.20	1	32.95	33.50	1	554	0.18%
2022/11/29	1	31.85	0	0.00	31.90	1	549	0.18%
2022/11/25	1	31.70	0	0.00	31.45	1	573	0.17%
2022/11/24	0	0.00	1	32.90	32.00	-1	581	-0.17%
2022/11/15	2	31.40	0	0.00	31.50	2	677	0.30%
2022/11/14	0	0.00	1	33.00	32.05	-1	699	-0.14%
2022/11/08	1	31.50	0	0.00	31.35	1	767	0.13%
2022/11/07	0	0.00	1	31.85	31.75	-1	813	-0.12%
2022/11/04	1	30.80	0	0.00	31.30	1	869	0.11%
2022/11/02	15	31.23	0	0.00	31.20	15	993	1.51%
2022/10/31	0	0.00	1	30.45	30.45	-1	1,006	-0.10%
2022/10/28	1	30.05	0	0.00	29.50	1	1,028	0.10%
2022/10/24	0	0.00	1	30.95	30.95	-1	1,225	-0.08%
2022/10/20	1	30.05	0	0.00	30.45	1	1,277	0.08%
2022/10/17	0	0.00	1	29.90	30.85	-1	1,375	-0.07%
2022/10/11	0	32.50	10	30.90	30.90	-10	1,439	-0.69%
2022/09/28	0	0.00	1	33.45	31.90	-1	1,688	-0.06%
2022/09/27	6	31.58	0	0.00	32.65	6	1,699	0.35%
2022/09/26	1	33.90	2	34.28	33.95	-1	1,701	-0.06%
2022/09/22	0	0.00	1	37.25	37.25	-1	1,853	-0.05%
2022/09/21	1	37.00	0	0.00	36.85	1	1,946	0.05%
2022/09/02	0	0.00	2	38.05	38.15	-2	3,050	-0.07%
2022/09/01	1	38.80	0	0.00	38.50	1	3,120	0.03%
2022/08/31	0	0.00	2	39.48	39.70	-2	3,276	-0.06%
2022/08/26	0	0.00	1	39.70	39.70	-1	3,888	-0.03%
2022/08/22	2	39.93	0	0.00	39.80	2	4,314	0.05%
2022/08/19	1	39.95	4	39.74	40.05	-3	4,360	-0.07%
2022/08/15	10	38.33	1	39.25	39.20	9	4,484	0.20%
2022/08/12	5	37.90	1	38.55	38.85	4	4,522	0.09%
2022/08/11	11	37.35	3	36.87	37.25	8	4,525	0.18%
2022/08/10	21	35.02	1	35.05	35.10	20	4,486	0.45%
2022/08/04	6	37.75	1	37.75	37.90	5	4,466	0.11%
2022/08/03	9	38.31	0	0.00	38.15	9	4,528	0.20%
2022/08/02	3	38.78	0	0.00	38.80	3	4,571	0.07%
2022/08/01	4	40.66	1	40.80	40.30	3	4,629	0.06%
2022/07/29	13	40.13	0	0.00	40.00	13	4,593	0.28%
2022/07/28	1	38.85	1	40.25	40.25	0	4,592	0.00%
2022/07/27	2	38.78	0	0.00	39.50	2	4,595	0.04%
2022/07/26	1	39.10	3	39.00	38.95	-2	4,665	-0.04%
2022/07/25	0	0.00	1	40.70	40.25	-1	4,721	-0.02%
2022/07/22	0	0.00	9	39.50	39.25	-9	4,702	-0.19%
2022/07/21	7	40.32	0	0.00	40.70	7	4,738	0.15%
2022/07/20	2	40.50	0	0.00	39.90	2	4,771	0.04%
2022/07/19	13	39.85	0	0.00	39.75	13	4,863	0.27%
2022/07/18	28	39.73	2	39.93	39.55	26	4,899	0.53%
2022/07/15	2	39.25	0	0.00	39.65	2	4,982	0.04%
2022/07/14	1	38.80	0	0.00	39.05	1	5,126	0.02%
2022/07/07	1	40.50	5	40.55	40.45	-4	5,572	-0.07%
2022/07/06	0	0.00	2	41.60	40.95	-2	5,521	-0.04%
2022/07/05	2	42.33	0	0.00	42.75	2	5,529	0.04%
2022/07/04	0	0.00	1	42.65	42.25	-1	5,579	-0.02%
2022/07/01	0	0.00	8	43.68	42.45	-8	5,652	-0.14%
2022/06/30	13	46.23	0	0.00	45.90	13	5,597	0.23%
2022/06/29	2	49.40	0	0.00	48.45	2	5,642	0.04%
2022/06/28	2	51.15	2	51.65	51.00	0	5,664	0.00%
2022/06/27	12	54.68	0	0.00	52.20	12	5,720	0.21%
2022/06/24	2	56.95	23	59.02	58.00	-21	5,551	-0.38%
2022/06/23	2	56.70	0	0.00	55.60	2	5,547	0.04%
2022/06/22	1	55.00	0	0.00	55.90	1	5,487	0.02%
2022/06/20	10	55.00	4	55.00	54.30	6	5,776	0.10%
2022/06/17	2	58.00	0	0.00	58.40	2	5,835	0.03%
2022/06/16	2	59.35	1	59.70	58.00	1	5,825	0.02%
2022/06/15	1	58.40	1	57.90	57.40	0	5,714	0.00%
2022/06/13	2	58.00	0	0.00	58.50	2	5,613	0.04%
2022/06/09	6	58.17	0	0.00	58.30	6	5,519	0.11%
2022/06/08	11	60.57	2	60.90	60.00	9	5,351	0.17%
2022/06/07	16	59.08	6	59.75	60.00	10	5,268	0.19%
2022/06/06	3	60.03	17	61.57	59.50	-14	5,058	-0.28%
2022/06/02	1	60.60	4	59.20	59.00	-3	4,769	-0.06%
2022/05/31	6	56.35	2	55.20	56.20	4	4,549	0.09%
2022/05/30	6	55.20	5	55.36	55.50	1	4,453	0.02%
2022/05/27	2	51.30	5	52.10	52.20	-3	4,441	-0.07%
2022/05/24	0	0.00	1	52.50	50.80	-1	4,390	-0.02%
2022/05/23	4	51.15	0	0.00	50.30	4	4,351	0.09%
2022/05/20	5	50.32	11	50.47	49.95	-6	4,312	-0.14%
2022/05/18	2	46.75	0	0.00	47.00	2	4,188	0.05%
2022/05/17	15	46.67	0	0.00	46.95	15	4,191	0.36%
2022/05/16	10	46.38	0	0.00	46.25	10	4,205	0.24%
2022/05/13	6	46.48	0	0.00	46.50	6	4,216	0.14%
2022/05/11	18	48.04	0	0.00	47.45	18	4,173	0.43%
2022/05/10	1	52.00	0	0.00	51.00	1	4,124	0.02%
2022/05/09	17	54.44	0	0.00	52.90	17	4,061	0.42%
2022/05/05	1	59.00	62	58.75	58.90	-61	3,924	-1.55%
2022/05/04	2	56.00	10	56.60	56.60	-8	3,856	-0.21%
2022/05/03	0	0.00	51	57.61	57.70	-51	3,810	-1.34%
2022/04/29	1	54.70	53	55.80	55.50	-52	3,737	-1.39%
2022/04/28	1	52.60	10	53.65	53.00	-9	3,662	-0.25%
2022/04/27	1	51.50	2	52.80	53.10	-1	3,646	-0.03%
2022/04/26	6	55.00	0	0.00	55.00	6	3,607	0.17%
2022/04/25	4	56.15	2	57.90	56.50	2	3,548	0.06%
2022/04/21	2	62.10	7.1	61.35	61.30	-5.1	3,382	-0.15%
2022/04/20	11	60.79	21	61.51	61.00	-10	3,284	-0.30%
2022/04/19	3	58.50	5	57.96	58.20	-2	3,104	-0.06%
2022/04/18	1	57.30	0	0.00	54.20	1	2,981	0.03%
2022/04/15	0	0.00	1	58.80	57.60	-1	2,923	-0.03%
2022/04/14	0	0.00	24	58.96	58.20	-24	2,835	-0.85%
2022/04/13	2	55.00	1	55.30	57.30	1	2,639	0.04%
2022/04/12	5	54.68	2	56.05	55.20	3	2,549	0.12%
2022/04/11	3	55.50	5	55.96	55.50	-2	2,513	-0.08%
2022/04/08	5	55.86	4	55.78	56.10	1	2,473	0.04%
2022/04/07	11	55.09	0	0.00	54.50	11	2,400	0.46%
2022/04/06	9	59.38	8	59.61	59.50	1	2,291	0.04%
2022/04/01	2	58.15	0	0.00	60.30	2	2,236	0.09%
2022/03/31	2	60.50	22	61.05	60.60	-20	2,107	-0.95%
2022/03/30	7	60.16	9	59.72	60.00	-2	1,993	-0.10%
2022/03/29	1.1	58.75	2	57.70	58.00	-0.9	1,846	-0.05%
2022/03/28	1	56.30	1	57.00	58.40	0	1,758	0.00%
2022/03/25	1	55.50	2	56.60	56.30	-1	1,577	-0.06%
2022/03/24	0	0.00	37	56.65	57.20	-37	1,491	-2.48%
2022/03/23	0	0.00	59.4	54.57	55.40	-59.4	1,326	-4.48%
2022/03/22	5	51.96	42	52.08	52.90	-37	1,116	-3.31%
2022/03/21	0	0.00	4	47.83	49.00	-4	974	-0.41%
2022/03/16	7	43.76	0	0.00	43.85	7	938	0.75%
2022/03/15	9	44.49	1	44.45	43.90	8	933	0.86%
2022/03/14	3	46.22	1	46.20	45.85	2	925	0.22%
2022/03/10	0	0.00	1	48.20	47.40	-1	924	-0.11%
2022/03/09	1	47.15	2	46.58	47.00	-1	909	-0.11%
2022/03/08	2	46.28	0	0.00	45.35	2	907	0.22%
2022/03/04	0	0.00	1	48.65	49.00	-1	882	-0.11%
2022/03/02	1	50.00	0	0.00	50.10	1	845	0.12%
2022/03/01	0	0.00	12	50.30	50.60	-12	798	-1.50%
2022/02/24	1	46.35	4	47.64	46.00	-3	736	-0.41%
2022/02/23	8	48.86	4	48.90	49.10	4	710	0.56%
2022/02/21	1	46.30	2	45.80	46.35	-1	703	-0.14%
2022/02/17	4	46.19	0	0.00	46.15	4	757	0.53%
2022/02/16	5	46.63	16	47.22	47.75	-11	739	-1.49%
2022/02/15	3	46.23	2	46.65	46.50	1	710	0.14%
2022/02/11	0	0.00	2	45.17	45.35	-2	658	-0.31%
2022/02/10	1	44.75	3	44.58	43.90	-2	631	-0.32%
2022/02/07	1	41.30	0	0.00	41.90	1	592	0.17%
2022/01/24	0	0.00	20	41.09	41.45	-20	597	-3.35%
2022/01/21	1	43.35	2	42.20	42.15	-1	590	-0.17%
2022/01/20	6	44.78	7	43.98	43.90	-1	581	-0.17%
2022/01/19	28	44.73	11	44.83	44.90	17	564	3.01%
2022/01/10	0	0.00	2	43.35	43.35	-2	520	-0.38%
2022/01/06	0	0.00	2	44.10	44.25	-2	506	-0.39%
2022/01/05	4	43.59	3	43.70	43.75	1	498	0.20%
2021/12/30	0	43.25	1	43.05	43.25	-1	492	-0.20%
2021/12/27	1	42.25	0	0.00	42.35	1	490	0.20%
2021/12/23	0	0.00	2	43.00	43.70	-2	488	-0.41%
2021/12/14	1	41.25	0	0.00	41.25	1	482	0.21%
2021/12/13	1	42.15	0	0.00	42.15	1	475	0.21%
2021/12/10	1	41.90	0	0.00	42.00	1	476	0.21%
2021/12/09	2	42.50	1	42.95	42.40	1	475	0.21%
2021/12/08	1	42.15	0	0.00	42.95	1	472	0.21%
2021/12/07	1	42.20	0	0.00	41.80	1	469	0.21%
2021/12/06	1	42.10	0	0.00	42.25	1	463	0.22%
2021/12/01	1	43.70	1	44.95	43.60	0	446	0.00%
2021/11/30	2	42.85	2	42.63	42.90	0	418	0.00%
2021/11/29	1	40.90	0	0.00	41.80	1	409	0.24%
2021/11/22	1	43.30	0	0.00	43.50	1	356	0.28%
2021/11/19	0	0.00	2	43.55	42.75	-2	358	-0.56%
2021/11/18	1	44.50	0	0.00	44.50	1	348	0.29%
2021/11/17	1	45.70	0	0.00	45.80	1	333	0.30%
2021/11/15	0	0.00	5	40.47	41.40	-5	282	-1.77%
2021/11/08	0	0.00	0.2	41.70	41.55	-0.2	361	-0.06%
2021/10/29	1	40.80	0	0.00	40.75	1	368	0.27%
2021/10/04	2	39.28	0	0.00	38.40	2	553	0.36%
2021/10/01	1	39.55	0	0.00	39.65	1	551	0.18%
2021/08/19	1	39.90	0	0.00	39.90	1	623	0.16%
2021/08/16	0	0.00	0	42.29	42.25	0	597	0.00%
2021/08/13	20	43.15	0	0.00	42.65	20	587	3.41%
2021/08/12	0	45.30	0	0.00	45.50	0	565	0.00%
2021/08/11	6	47.83	0	0.00	47.60	6	545	1.10%
2021/08/10	11	48.55	0	0.00	48.40	11	550	2.00%
2021/08/03	20	50.63	0	0.00	50.40	20	634	3.15%
2021/07/28	0	0.00	2	50.55	51.50	-2	666	-0.30%
2021/07/27	2	52.85	0	0.00	53.10	2	679	0.29%
2021/07/26	0	0.00	20	54.43	54.70	-20	684	-2.92%
2021/07/21	1	50.60	0	0.00	50.70	1	675	0.15%
2021/07/20	0	0.00	1	51.50	51.50	-1	696	-0.14%
2021/07/19	1	53.70	0	0.00	53.80	1	843	0.12%
2021/07/16	2	52.90	7	52.64	53.80	-5	889	-0.56%
2021/07/14	5	52.02	0	0.00	52.00	5	938	0.53%
2021/07/13	2	51.50	0	0.00	51.20	2	963	0.21%
2021/07/09	0	0.00	1	50.40	51.00	-1	957	-0.10%
2021/07/08	0	0.00	1	49.90	50.00	-1	978	-0.10%
2021/07/06	0	0.00	2	51.40	51.20	-2	1,023	-0.20%
2021/07/05	4	52.45	1	51.40	52.30	3	1,029	0.29%
2021/07/02	1	50.10	0	0.00	50.60	1	1,035	0.10%
2021/06/23	1	49.20	0	0.00	49.35	1	1,161	0.09%
2021/06/22	6	48.85	0	0.00	48.75	6	1,174	0.51%
2021/06/10	0	0.00	7	47.58	48.30	-7	1,304	-0.54%
2021/06/09	0	0.00	4	46.40	45.95	-4	1,381	-0.29%
2021/06/08	0	0.00	10	45.78	46.00	-10	1,527	-0.65%
2021/06/02	1	46.40	0	0.00	46.70	1	1,633	0.06%
2021/05/21	25	43.36	0	0.00	43.30	25	1,658	1.51%
2021/05/18	23	43.06	0	0.00	43.15	23	1,674	1.37%
2021/05/17	5	39.55	0	0.00	39.60	5	1,677	0.30%
2021/05/14	0	0.00	0.3	43.00	43.00	-0.3	1,663	-0.02%
2021/05/12	15	43.59	2	44.58	42.70	13	1,658	0.78%
2021/05/11	7	47.42	0	0.00	44.70	7	1,637	0.43%
2021/05/10	10	49.70	1	49.65	49.60	9	1,607	0.56%
2021/05/07	5	50.80	0	0.00	51.30	5	1,609	0.31%
2021/05/05	2	50.80	1	50.90	49.90	1	1,591	0.06%
2021/05/04	2	50.73	2	50.00	50.80	0	1,581	0.00%
2021/05/03	0	0.00	1	55.60	53.60	-1	1,569	-0.06%
2021/04/27	0	0.00	4	57.30	57.50	-4	1,566	-0.26%
2021/04/26	0	0.00	1	57.50	57.20	-1	1,557	-0.06%
2021/04/23	20	59.74	20	58.84	58.20	0	1,550	0.00%
2021/04/22	0	0.00	1	59.40	58.50	-1	1,438	-0.07%
2021/04/21	11	59.85	27	60.34	59.30	-16	1,380	-1.16%
2021/04/20	4	58.57	2	58.90	58.40	2	1,325	0.15%
2021/04/19	3	59.00	3	57.33	58.70	0	1,314	0.00%
2021/04/16	3	56.23	2	56.80	56.00	1	1,290	0.08%
2021/04/14	0	0.00	1	55.00	55.60	-1	1,291	-0.08%
2021/04/13	1	54.70	1	56.70	54.80	0	1,289	0.00%
2021/04/12	1	56.90	0	0.00	56.60	1	1,278	0.08%
2021/04/08	1	59.10	0	0.00	58.80	1	1,272	0.08%
2021/04/06	0	0.00	1	57.80	57.60	-1	1,262	-0.08%
2021/04/01	0	0.00	10	57.20	57.50	-10	1,257	-0.80%
2021/03/29	2	58.85	3	59.00	58.90	-1	1,207	-0.08%
2021/03/23	6	57.95	0	0.00	57.60	6	1,182	0.51%
2021/03/22	1	58.50	0	0.00	58.30	1	1,185	0.08%
2021/03/19	2	58.20	2	58.00	58.20	0	1,185	0.00%
2021/03/18	6	58.98	0	0.00	59.30	6	1,197	0.50%
2021/03/17	1	57.70	4.1	57.78	58.00	-3.1	1,167	-0.27%
2021/03/16	1	58.80	2	59.20	57.90	-1	1,182	-0.08%
2021/03/15	2	59.95	0	0.00	59.50	2	1,177	0.17%
2021/03/12	5	59.62	2	59.45	59.00	3	1,105	0.27%
2021/03/10	1	53.90	2	54.60	54.70	-1	935	-0.11%
2021/03/09	3	52.57	0	0.00	52.40	3	911	0.33%
2021/03/08	0	0.00	11	53.13	53.10	-11	937	-1.17%
2021/03/05	0	0.00	0.1	51.30	51.20	-0.1	940	-0.01%
2021/03/04	0	0.00	0	52.00	51.20	0	955	0.00%
2021/02/26	0	0.00	1	52.10	52.10	-1	1,051	-0.10%
2021/02/25	2	53.10	0	0.00	53.10	2	1,071	0.19%
2021/02/23	0	0.00	2	53.80	53.90	-2	1,117	-0.18%
2021/02/22	0	0.00	1	53.00	52.90	-1	1,121	-0.09%
2021/02/05	0	0.00	0.1	49.00	49.30	-0.1	1,149	0.00%
2021/02/02	0	0.00	1	48.80	48.90	-1	1,223	-0.08%
2021/02/01	1	46.65	2	46.60	47.25	-1	1,261	-0.08%
2021/01/29	2	47.35	0	0.00	47.15	2	1,272	0.16%
2021/01/27	0	0.00	0.1	49.00	49.05	-0.1	1,279	0.00%
2021/01/25	1	50.00	1	50.40	50.20	0	1,312	0.00%
2021/01/20	6	48.67	0	0.00	48.65	6	1,364	0.44%
2021/01/15	13	50.93	0	0.00	50.70	13	1,388	0.94%
2021/01/06	5	53.90	0	0.00	53.80	5	1,781	0.28%
2020/12/30	0	0.00	5	55.50	55.30	-5	1,854	-0.27%
2020/12/25	0	0.00	0	55.50	54.10	0	1,910	0.00%
2020/12/24	0	0.00	10	54.90	54.80	-10	1,936	-0.52%
2020/12/21	5	53.10	0	0.00	53.00	5	2,009	0.25%
2020/12/17	0	0.00	0	54.30	53.70	0	2,076	0.00%
2020/12/15	0	0.00	1	53.60	54.10	-1	2,184	-0.05%
2020/12/11	11	53.68	0	0.00	53.60	11	2,258	0.49%
2020/11/26	3	60.83	0	0.00	60.90	3	2,983	0.10%
2020/11/23	0	0.00	10	60.05	59.00	-10	3,559	-0.28%
2020/11/20	0	0.00	5	59.20	59.00	-5	3,861	-0.13%
2020/11/16	4	58.50	4	58.70	57.50	0	4,357	0.00%
2020/10/29	0	0.00	1	54.80	55.50	-1	5,449	-0.02%
2020/10/28	7.1	54.75	1	55.70	54.60	6.1	5,475	0.11%
2020/10/27	0	0.00	2	56.35	56.60	-2	5,588	-0.04%
2020/10/26	7	56.74	0	0.00	56.50	7	5,617	0.12%
2020/10/23	1	57.60	2	58.40	58.30	-1	5,594	-0.02%
2020/10/22	4	57.33	7	57.83	57.80	-3	5,585	-0.05%
2020/10/21	6	59.38	14	58.85	59.00	-8	5,564	-0.14%
2020/10/20	36	61.64	8	62.09	60.80	28	5,533	0.51%
2020/10/19	1	60.00	23	61.16	62.00	-22	5,309	-0.41%
2020/10/16	7	56.97	0	0.00	56.40	7	5,241	0.13%
2020/10/15	3	58.37	3	58.77	58.90	0	5,214	0.00%
2020/10/14	0	0.00	1	59.50	59.50	-1	5,206	-0.02%
2020/10/13	6	57.48	19	58.72	59.10	-13	5,187	-0.25%
2020/10/12	6	55.90	0	0.00	55.90	6	5,136	0.12%
2020/10/08	2	59.00	0	0.00	58.50	2	5,107	0.04%
2020/10/07	1	59.90	2	59.55	59.50	-1	5,086	-0.02%
2020/10/06	2	59.05	1	60.60	58.80	1	5,061	0.02%
2020/10/05	0	0.00	3	58.57	58.60	-3	5,033	-0.06%
2020/09/30	0	0.00	2	55.80	57.70	-2	5,029	-0.04%
2020/09/29	10	56.94	0	0.00	56.40	10	5,029	0.20%
2020/09/28	2	58.65	2	58.60	59.20	0	4,998	0.00%
2020/09/25	9	58.60	5	58.48	58.00	4	4,984	0.08%
2020/09/24	3	58.53	1	60.40	58.10	2	4,952	0.04%
2020/09/23	10	60.75	0	0.00	60.00	10	4,919	0.20%
2020/09/22	9	60.69	14	60.97	61.60	-5	4,905	-0.10%
2020/09/21	11	61.32	0	0.00	60.90	11	4,844	0.23%
2020/09/17	0	0.00	2	64.75	64.40	-2	4,720	-0.04%
2020/09/16	6	65.58	6	64.75	64.40	0	4,692	0.00%
2020/09/15	9	69.79	0	0.00	67.10	9	4,616	0.19%
2020/09/14	0	0.00	3	66.93	68.70	-3	4,513	-0.07%
2020/09/11	2	68.35	2	65.90	66.20	0	4,457	0.00%
2020/09/10	6	68.08	7	67.03	66.90	-1	4,349	-0.02%
2020/09/09	1	64.30	1	64.50	65.00	0	4,217	0.00%
2020/09/08	2	65.25	1	65.50	65.50	1	4,185	0.02%
2020/09/07	1	66.30	0	0.00	64.80	1	4,147	0.02%
2020/09/04	0	0.00	0	66.70	66.90	0	4,093	0.00%
2020/09/03	19	66.12	0	0.00	65.50	19	4,017	0.47%
2020/09/02	5	66.50	10	67.80	67.80	-5	3,910	-0.13%
2020/09/01	17	68.14	2	69.95	68.10	15	3,833	0.39%
2020/08/31	1	73.80	3	71.50	69.80	-2	3,714	-0.05%
2020/08/28	5	68.20	0	0.00	68.70	5	3,505	0.14%
2020/08/27	11	70.25	11	69.94	69.70	0	3,400	0.00%
2020/08/26	9	68.37	41	68.06	66.60	-32	3,042	-1.05%
2020/08/25	25	62.70	45	63.23	65.50	-20	2,696	-0.74%
2020/08/24	8	58.20	2	59.15	59.60	6	2,505	0.24%
2020/08/21	3	58.70	3	60.47	61.00	0	2,402	0.00%
2020/08/20	5	60.84	3	58.50	57.50	2	2,270	0.09%
2020/08/19	1	62.60	9	62.08	60.70	-8	2,152	-0.37%
2020/08/18	10	62.99	60.1	62.56	63.50	-50.1	2,035	-2.46%
2020/08/17	4	58.40	26	59.75	61.00	-22	1,762	-1.25%
2020/08/14	9	55.30	68.5	56.35	56.00	-59.5	1,535	-3.87%
2020/08/13	1	50.00	109	51.83	52.90	-108	1,232	-8.76%	大賣/鉅額交易
2020/08/12	1	46.65	8	47.35	48.15	-7	1,076	-0.65%
2020/08/11	1	47.70	0	0.00	47.20	1	1,061	0.09%
2020/08/10	1	47.75	0	0.00	47.00	1	1,039	0.10%
2020/08/07	2	48.30	10	49.15	49.50	-8	978	-0.82%
2020/08/06	0	0.00	2	47.58	47.20	-2	918	-0.22%
2020/08/05	0	0.00	1	46.85	46.50	-1	892	-0.11%
2020/08/03	4	46.66	0.1	46.55	46.90	3.9	867	0.45%
2020/07/31	21	46.14	34	46.13	46.25	-13	828	-1.57%
2020/07/30	10	43.80	11	43.55	44.20	-1	683	-0.15%
2020/07/28	2	39.93	0	0.00	39.90	2	651	0.31%
2020/07/27	0	0.00	1	41.30	40.85	-1	647	-0.15%
2020/07/24	0	0.00	1	42.00	41.95	-1	637	-0.16%
2020/07/23	1	44.15	0	0.00	43.00	1	621	0.16%
2020/07/20	0	0.00	7	41.56	41.75	-7	587	-1.19%
2020/07/15	0	0.00	1	39.05	39.15	-1	564	-0.18%
2020/07/09	1	42.60	1	43.75	42.35	0	557	0.00%
2020/07/08	1	41.80	2	42.83	43.85	-1	544	-0.18%
2020/07/07	0	0.00	1	41.10	40.80	-1	520	-0.19%
2020/07/06	0	0.00	5	41.80	41.55	-5	519	-0.96%
2020/06/29	5	40.14	4	39.24	39.20	1	496	0.20%
2020/06/22	2	39.80	0	0.00	39.10	2	506	0.40%
2020/06/11	1	38.50	0	0.00	37.70	1	548	0.18%
2020/06/10	5	39.36	0	0.00	39.30	5	569	0.88%
2020/06/05	0	0.00	2	40.95	40.95	-2	589	-0.34%
2020/06/02	1	40.75	0	0.00	40.65	1	598	0.17%
2020/06/01	5	40.20	0	0.00	40.00	5	594	0.84%
2020/05/29	2	39.40	1	39.35	39.55	1	593	0.17%
2020/05/28	1	39.75	0.1	40.05	40.05	1	597	0.16%
2020/05/21	0	0.00	5	41.60	42.00	-5	613	-0.82%
2020/05/15	0	39.80	0	0.00	39.80	0	605	0.00%
2020/05/12	0	0.00	6	40.73	40.75	-6	610	-0.98%
2020/05/05	0	0.00	7	38.93	37.85	-7	617	-1.13%
2020/05/04	2	38.25	0	0.00	38.25	2	613	0.33%
2020/04/30	0	0.00	4	36.95	37.10	-4	615	-0.65%
2020/04/29	0	0.00	21	36.08	35.85	-21	627	-3.35%
2020/04/20	1	34.25	0	0.00	34.75	1	674	0.15%
2020/04/15	5	34.45	13	34.08	34.25	-8	679	-1.18%
2020/04/07	0	0.00	5	32.00	31.50	-5	854	-0.59%
2020/03/31	8	30.05	0	0.00	29.85	8	923	0.87%
2020/03/25	5	28.45	0	0.00	28.50	5	965	0.52%
2020/03/20	0	0.00	7	24.97	25.75	-7	962	-0.73%
2020/03/19	1	23.85	7	23.98	23.85	-6	959	-0.63%
2020/03/18	5	27.50	0	0.00	26.50	5	953	0.52%
2020/03/17	9	28.78	0	0.00	27.60	9	948	0.95%
2020/03/16	26	29.53	0	0.00	29.20	26	939	2.77%
2020/03/12	15	35.77	1	35.40	35.50	14	891	1.57%
2020/03/10	5	38.52	0	0.00	40.25	5	880	0.57%
2020/03/09	2	40.60	0	0.00	40.00	2	881	0.23%
2020/03/05	0	0.00	1	41.65	41.70	-1	877	-0.11%
2020/03/03	0	0.00	1	41.35	41.45	-1	886	-0.11%
2020/03/02	10	40.70	0	0.00	40.60	10	882	1.13%
2020/02/27	1	42.70	4	43.78	42.55	-3	860	-0.35%
2020/02/26	3	42.50	1	42.55	42.55	2	849	0.24%
2020/02/20	0	0.00	3	44.30	43.50	-3	848	-0.35%
2020/02/19	40	43.01	0	0.00	42.90	40	841	4.75%
2020/02/18	0	0.00	9	42.97	42.80	-9	842	-1.07%
2020/02/13	0	0.00	41	42.27	42.45	-41	853	-4.80%
2020/02/12	1	43.30	2	41.90	43.40	-1	860	-0.12%
2020/02/11	1	41.40	0	0.00	41.15	1	844	0.12%
2020/02/07	2	41.03	0	0.00	40.60	2	860	0.23%
2020/02/06	0	0.00	2	41.80	41.90	-2	861	-0.23%
2020/02/05	26	40.95	0	0.00	40.65	26	857	3.03%
2020/02/04	20	41.13	3	40.73	41.15	17	859	1.98%
2020/02/03	4	39.76	5	39.94	40.30	-1	868	-0.12%
2020/01/31	3	41.70	0	0.00	42.30	3	854	0.35%
2020/01/30	20	43.96	0	0.00	43.75	20	855	2.34%
2020/01/20	2	48.60	0	0.00	48.60	2	867	0.23%
2020/01/17	5	49.10	0	0.00	49.05	5	869	0.58%
2020/01/14	1	50.50	0	0.00	50.30	1	907	0.11%
2020/01/10	3	48.68	1	49.10	49.00	2	966	0.21%
2020/01/09	1	49.65	0	0.00	49.25	1	971	0.10%
2020/01/08	4	49.33	1	49.00	49.35	3	1,007	0.30%
2020/01/07	1	50.70	0	0.00	50.00	1	1,040	0.10%
2020/01/06	1	51.80	0	0.00	51.80	1	1,051	0.10%
2020/01/03	0	0.00	2	52.00	52.40	-2	1,062	-0.19%
2019/12/31	4	53.48	4	53.38	53.00	0	1,057	0.00%
2019/12/30	0	0.00	2	51.90	51.90	-2	981	-0.20%
2019/12/27	1	52.00	2	52.00	51.80	-1	1,072	-0.09%
2019/12/26	1	52.40	3	52.77	52.30	-2	1,138	-0.18%
2019/12/25	1	50.90	3	51.30	52.10	-2	1,097	-0.18%
2019/12/24	0	0.00	1	49.20	49.20	-1	1,049	-0.10%
2019/12/23	1	48.40	0	0.00	48.30	1	1,048	0.10%
2019/12/19	0	0.00	1	49.40	49.30	-1	1,047	-0.10%
2019/12/16	0	0.00	1	48.95	48.90	-1	1,051	-0.10%
2019/12/12	1	48.85	0	0.00	48.50	1	1,052	0.10%
2019/12/06	0	0.00	9	47.74	47.60	-9	1,070	-0.84%
2019/12/05	1	47.15	0	0.00	47.10	1	1,064	0.09%
2019/12/02	20	46.03	0	0.00	45.90	20	1,084	1.84%
2019/11/28	0	0.00	1	47.80	47.50	-1	1,124	-0.09%
2019/11/26	1	47.05	0	0.00	46.90	1	1,137	0.09%
2019/11/22	5	47.00	0	0.00	46.90	5	1,138	0.44%
2019/11/19	0	0.00	1	47.40	47.20	-1	1,171	-0.09%
2019/11/15	0	0.00	1	47.20	46.90	-1	1,172	-0.09%
2019/11/14	1	46.60	0	0.00	46.70	1	1,173	0.09%
2019/11/13	7	47.44	0	0.00	46.95	7	1,174	0.60%
2019/11/11	6	47.30	0	0.00	47.60	6	1,174	0.51%
2019/11/07	5	49.40	0	0.00	49.40	5	1,167	0.43%
2019/11/06	5	50.30	0	0.00	50.30	5	1,157	0.43%
2019/11/04	1	50.90	2	50.90	50.70	-1	1,153	-0.09%
2019/10/31	1	50.10	0	0.00	50.10	1	1,154	0.09%
2019/10/30	5	51.40	0	0.00	51.20	5	1,141	0.44%
2019/10/28	1	53.10	1	52.60	52.90	0	1,133	0.00%
2019/10/25	1	51.70	0	0.00	52.00	1	1,108	0.09%
2019/10/22	1	53.00	0	52.80	52.80	1	1,119	0.09%
2019/10/21	2	53.40	0	53.10	53.30	2	1,124	0.18%
2019/10/18	0	0.00	2	52.50	52.00	-2	1,085	-0.18%
2019/10/17	0	0.00	0.2	52.50	52.70	-0.2	1,072	-0.01%
2019/10/16	6	52.50	6	53.00	52.30	0	1,073	0.00%
2019/10/15	5	53.00	3	53.00	52.60	2	1,056	0.19%
2019/10/09	2	52.10	0	0.00	51.80	2	997	0.20%
2019/10/08	6	49.82	10	51.89	52.10	-4	982	-0.41%
2019/10/07	1	50.80	2	51.00	50.20	-1	962	-0.10%
2019/10/04	1	50.30	1	50.60	50.60	0	998	0.00%
2019/10/03	11	51.81	11	52.66	50.90	0	988	0.00%
2019/10/02	4	50.50	9.1	50.95	51.90	-5.1	898	-0.56%
2019/09/27	6	47.78	0	0.00	47.70	6	827	0.72%
2019/09/19	3	49.43	5	49.84	49.90	-2	1,002	-0.20%
2019/09/18	2	49.20	0	0.00	48.75	2	1,000	0.20%
2019/09/12	0	0.00	1	48.70	48.40	-1	1,040	-0.10%
2019/09/11	0	0.00	2	48.03	48.20	-2	1,052	-0.19%
2019/09/10	3	47.70	0	0.00	47.70	3	1,052	0.28%
2019/09/06	0	0.00	1	49.60	49.25	-1	1,044	-0.10%
2019/09/04	1	49.35	0	0.00	49.35	1	1,030	0.09%
2019/09/03	0	0.00	12	49.77	49.00	-12	1,036	-1.16%
2019/09/02	0	0.00	1	48.15	48.25	-1	995	-0.10%
2019/08/27	0	0.00	0.1	46.15	46.15	-0.1	1,041	0.00%
2019/08/23	2	47.40	0	0.00	47.45	2	1,058	0.19%
2019/08/22	2	47.30	12	47.17	47.45	-10	1,070	-0.93%
2019/08/16	1	44.75	0	0.00	44.80	1	1,095	0.09%
2019/08/15	9	43.88	0	0.00	44.00	9	1,097	0.82%
2019/08/07	3	44.55	0	0.00	44.65	3	1,173	0.26%
2019/08/06	8	44.51	0	0.00	44.50	8	1,192	0.67%
2019/08/02	4	46.11	0	0.00	46.10	4	1,211	0.33%
2019/08/01	6	47.33	0	0.00	47.35	6	1,231	0.49%
2019/07/30	5	47.17	0	0.00	47.00	5	1,238	0.40%
2019/07/29	4	48.71	0	0.00	48.70	4	1,235	0.32%
2019/07/26	0	0.00	1	49.60	49.60	-1	1,242	-0.08%
2019/07/24	8	48.79	2	48.68	48.95	6	1,246	0.48%
2019/07/23	2	52.65	0	0.00	52.10	2	1,232	0.16%
2019/07/22	3	51.20	0	0.00	51.60	3	1,218	0.25%
2019/07/19	1	51.40	0	0.00	51.00	1	1,223	0.08%
2019/07/18	11	51.68	0	0.00	51.00	11	1,242	0.89%
2019/07/12	3	51.80	0	0.00	51.90	3	1,246	0.24%
2019/07/11	1	52.70	2	52.60	52.00	-1	1,253	-0.08%
2019/07/10	1	50.70	3	51.37	52.60	-2	1,249	-0.16%
2019/07/05	4	52.53	0	0.00	52.00	4	1,223	0.33%
2019/07/04	7	52.19	0	0.00	52.30	7	1,262	0.55%
2019/07/03	0	0.00	6	52.83	52.10	-6	1,287	-0.47%
2019/07/02	16	53.93	16	53.66	53.70	0	1,299	0.00%
2019/07/01	0	0.00	2	51.60	52.00	-2	1,210	-0.17%
2019/06/27	1	49.95	0	0.00	50.00	1	1,463	0.07%
2019/06/26	1	49.95	4	49.50	49.70	-3	1,581	-0.19%
2019/06/25	0	0.00	1	50.10	49.50	-1	1,632	-0.06%
2019/06/24	1	50.40	1	50.90	50.70	0	1,710	0.00%
2019/06/21	8	50.84	2	50.35	50.50	6	1,812	0.33%
2019/06/20	1	49.95	6	49.24	50.40	-5	1,813	-0.28%
2019/06/18	1	47.55	1	47.95	47.30	0	1,907	0.00%
2019/06/17	2	47.75	3	47.55	47.55	-1	1,925	-0.05%
2019/06/14	9	47.59	0	0.00	47.50	9	1,957	0.46%
2019/06/11	0	0.00	1	47.55	48.30	-1	2,153	-0.05%
2019/06/05	0	0.00	1	47.40	47.15	-1	2,188	-0.05%
2019/06/03	1	45.10	1	45.00	45.10	0	2,332	0.00%
2019/05/29	0	0.00	1	46.10	46.00	-1	2,372	-0.04%
2019/05/27	6	44.26	0	0.00	44.10	6	2,443	0.25%
2019/05/24	6	46.20	0	0.00	45.75	6	2,531	0.24%
2019/05/23	0	0.00	6	45.62	45.60	-6	2,644	-0.23%
2019/05/22	0	0.00	5	48.05	47.35	-5	2,721	-0.18%
2019/05/17	13	49.74	5	50.11	49.30	8	3,321	0.24%
2019/05/16	19	50.78	12	50.74	50.70	7	3,340	0.21%
2019/05/15	4	51.63	15	51.81	51.40	-11	3,402	-0.32%
2019/05/14	2	47.80	2	48.13	50.90	0	3,417	0.00%
2019/05/13	19	49.17	0	0.00	49.15	19	3,426	0.55%
2019/05/10	2	50.50	2	52.55	50.60	0	3,414	0.00%
2019/05/09	8	50.99	0	0.00	50.70	8	3,411	0.23%
2019/05/08	0	0.00	1	54.00	54.00	-1	3,403	-0.03%
2019/05/07	2	54.10	0	0.00	54.30	2	3,413	0.06%
2019/05/06	1	52.60	0	0.00	52.90	1	3,468	0.03%
2019/05/02	4	53.68	0	0.00	53.90	4	3,535	0.11%
2019/04/29	2	52.90	0	0.00	52.20	2	3,530	0.06%
2019/04/26	3	54.47	0	0.00	53.90	3	3,528	0.09%
2019/04/24	3	55.80	1	55.20	55.20	2	3,532	0.06%
2019/04/23	0	0.00	1	57.20	56.60	-1	3,513	-0.03%
2019/04/19	6	57.58	0	0.00	57.20	6	3,508	0.17%
2019/04/18	5	58.00	0	0.00	57.90	5	3,527	0.14%
2019/04/17	2	58.80	0	0.00	58.40	2	3,562	0.06%
2019/04/16	5	58.10	0	0.00	58.50	5	3,560	0.14%
2019/04/12	5	58.50	0	0.00	58.50	5	3,568	0.14%
2019/04/10	14	58.94	2	59.60	58.80	12	3,562	0.34%
2019/04/09	11	60.37	9	60.39	60.30	2	3,519	0.06%
2019/04/08	5	62.00	6	62.30	61.70	-1	3,489	-0.03%
2019/04/03	2	63.30	1	62.30	62.30	1	3,467	0.03%
2019/04/02	11	62.19	8	62.11	62.40	3	3,439	0.09%
2019/04/01	52	62.83	29	62.67	62.40	23	3,392	0.68%
2019/03/29	1	58.30	8	60.65	61.10	-7	3,154	-0.22%
2019/03/28	15	58.87	4	59.55	58.70	11	3,055	0.36%
2019/03/27	8	60.40	1	60.10	61.20	7	3,016	0.23%
2019/03/26	8	60.53	3	60.03	60.00	5	2,935	0.17%
2019/03/22	9	59.81	1	59.70	59.50	8	2,813	0.28%
2019/03/21	12	58.10	1	58.10	57.70	11	2,705	0.41%
2019/03/20	4	58.60	1	59.00	58.80	3	2,685	0.11%
2019/03/19	0	0.00	3	59.30	59.30	-3	2,687	-0.11%
2019/03/18	2	59.90	1	59.80	60.00	1	2,671	0.04%
2019/03/15	0	0.00	1	58.80	58.80	-1	2,659	-0.04%
2019/03/14	5	59.50	9	59.97	58.90	-4	2,648	-0.15%
2019/03/13	15	57.39	0	0.00	57.60	15	2,581	0.58%
2019/03/12	0	0.00	8	58.30	58.30	-8	2,575	-0.31%
2019/03/11	3	57.70	1	58.00	58.00	2	2,633	0.08%
2019/03/08	16	57.16	1	57.40	57.80	15	2,694	0.56%
2019/03/07	9	59.31	11	60.59	58.40	-2	2,698	-0.07%
2019/03/06	1	58.30	0	0.00	58.40	1	2,637	0.04%
2019/03/05	7	57.94	1	58.10	57.90	6	2,661	0.23%
2019/03/04	5	58.88	22	58.49	58.20	-17	2,677	-0.63%
2019/02/27	15	59.04	0	0.00	59.10	15	2,688	0.56%
2019/02/26	10	59.23	2	59.90	59.90	8	2,680	0.30%
2019/02/25	4	59.05	7	59.69	60.90	-3	2,650	-0.11%
2019/02/22	15	58.51	2	60.40	58.60	13	2,592	0.50%
2019/02/21	2	61.20	3	61.10	61.20	-1	2,523	-0.04%
2019/02/20	21	61.49	11	61.91	62.50	10	2,476	0.40%
2019/02/19	30	58.61	36	58.34	59.20	-6	2,392	-0.25%
2019/02/18	10	56.51	30	55.93	56.60	-20	2,141	-0.93%
2019/02/15	6	51.83	3	52.13	51.50	3	2,041	0.15%
2019/02/14	4	53.65	9	53.72	52.80	-5	2,144	-0.23%
2019/02/13	1	50.00	4	51.15	51.20	-3	2,258	-0.13%
2019/02/12	3	49.80	4	49.73	50.20	-1	2,271	-0.04%
2019/01/30	7	48.35	15	48.28	48.10	-8	2,252	-0.36%
2019/01/29	4	49.05	2	49.23	48.95	2	2,248	0.09%
2019/01/28	8	48.77	1	49.05	48.90	7	2,239	0.31%
2019/01/25	3	50.02	3	50.33	49.55	0	2,244	0.00%
2019/01/24	6	48.83	8	49.38	49.50	-2	2,204	-0.09%
2019/01/23	0	0.00	7	46.35	46.55	-7	2,131	-0.33%
2019/01/16	0	0.00	2	45.85	45.30	-2	2,168	-0.09%
2019/01/15	3	45.40	0	0.00	45.55	3	2,172	0.14%
2019/01/14	3	45.00	0	0.00	45.00	3	2,191	0.14%
2019/01/11	5	44.95	0	0.00	45.20	5	2,198	0.23%
2019/01/10	0	0.00	2	44.73	44.75	-2	2,197	-0.09%
2019/01/09	12	44.93	1	45.05	44.30	11	2,182	0.50%
2019/01/07	1	43.75	1	44.10	43.30	0	2,165	0.00%
2019/01/04	0	0.00	1	40.95	43.85	-1	2,201	-0.05%
2018/12/28	1	44.30	1	44.00	44.10	0	2,249	0.00%
2018/12/26	5	44.60	0	0.00	43.80	5	2,335	0.21%
2018/12/25	0	0.00	1	44.00	44.35	-1	2,335	-0.04%
2018/12/20	0	0.00	4	44.93	44.65	-4	2,343	-0.17%
2018/12/18	0	0.00	10	46.72	45.80	-10	2,347	-0.43%
2018/12/17	10	48.19	1	48.20	47.90	9	2,357	0.38%
2018/12/14	0	0.00	1	47.85	48.00	-1	2,392	-0.04%
2018/12/12	0	0.00	2	47.70	47.70	-2	2,432	-0.08%
2018/12/11	0	0.00	1	45.85	45.75	-1	2,429	-0.04%
2018/12/10	3	47.20	2	45.70	45.10	1	2,454	0.04%
2018/12/07	1	49.50	0	0.00	49.10	1	2,431	0.04%
2018/12/06	22	49.70	12	50.27	48.80	10	2,457	0.41%
2018/12/05	8	50.64	2	50.80	51.40	6	2,443	0.25%
2018/12/04	19	52.37	13	53.52	51.70	6	2,484	0.24%
2018/12/03	9	53.01	14	52.99	53.50	-5	2,531	-0.20%
2018/11/30	2	50.70	1	51.00	50.80	1	2,542	0.04%
2018/11/29	16	52.37	1	52.60	50.60	15	2,518	0.60%
2018/11/28	2	50.75	1	51.10	50.80	1	2,436	0.04%
2018/11/27	1	49.30	3	49.80	50.70	-2	2,421	-0.08%
2018/11/26	13	50.96	11	49.77	50.00	2	2,414	0.08%
2018/11/22	7	48.53	0	0.00	47.80	7	2,400	0.29%
2018/11/21	3	48.12	1	48.90	49.70	2	2,452	0.08%
2018/11/20	0	0.00	4	48.99	48.30	-4	2,519	-0.16%
2018/11/19	4	50.73	0	0.00	50.80	4	2,538	0.16%
2018/11/16	6	52.40	18	52.68	51.00	-12	2,557	-0.47%
2018/11/15	4	50.78	3	50.40	50.20	1	2,472	0.04%
2018/11/14	10	51.08	7	51.46	50.40	3	2,466	0.12%
2018/11/13	14	50.15	6	50.70	51.20	8	2,473	0.32%
2018/11/12	22	51.76	6	51.79	49.20	16	2,450	0.65%
2018/11/09	4	48.68	14	50.48	50.60	-10	2,373	-0.42%
2018/11/08	0	0.00	1	47.55	46.05	-1	2,395	-0.04%
2018/11/05	2	47.00	3	47.00	46.95	-1	2,541	-0.04%
2018/11/02	1	46.50	3	46.23	46.00	-2	2,590	-0.08%
2018/11/01	2	45.78	0	0.00	45.00	2	2,678	0.07%
2018/10/31	0	0.00	1	43.45	43.20	-1	2,781	-0.04%
2018/10/29	2	42.25	3	42.55	42.30	-1	2,902	-0.03%
2018/10/26	10	41.80	20	42.35	41.75	-10	2,950	-0.34%
2018/10/25	20	41.45	10	42.30	40.95	10	3,083	0.32%
2018/10/24	0	0.00	10	46.00	45.50	-10	3,227	-0.31%
2018/10/23	11	46.11	0	0.00	45.20	11	3,290	0.33%
2018/10/22	2	46.60	3	47.93	48.25	-1	3,316	-0.03%
2018/10/19	2	45.55	1	46.15	46.80	1	3,356	0.03%
2018/10/18	0	0.00	11	46.90	46.75	-11	3,389	-0.32%
2018/10/16	0	0.00	1	46.60	45.90	-1	3,453	-0.03%
2018/10/15	1	47.80	0	0.00	46.90	1	3,471	0.03%
2018/10/12	10	42.20	19	44.47	47.05	-9	3,456	-0.26%
2018/10/11	6	46.00	0	0.00	46.00	6	3,427	0.18%
2018/10/09	5	50.90	0	0.00	51.10	5	3,450	0.14%
2018/10/08	11	51.77	13	52.19	51.90	-2	3,435	-0.06%
2018/10/05	19	51.92	11	51.85	51.60	8	3,429	0.23%
2018/10/03	7	57.21	2	56.70	57.50	5	3,351	0.15%
2018/10/02	6	58.80	7	59.09	58.80	-1	3,355	-0.03%
2018/10/01	12	57.63	28	58.43	59.40	-16	3,374	-0.47%
2018/09/28	17	57.59	3	58.00	57.50	14	3,407	0.41%
2018/09/27	10	58.30	4	57.98	57.90	6	3,420	0.18%
2018/09/26	5	57.70	0	0.00	57.90	5	3,448	0.15%
2018/09/25	8	58.24	5	57.24	57.70	3	3,479	0.09%
2018/09/21	13	57.74	0	0.00	57.90	13	3,481	0.37%
2018/09/20	0	0.00	4	55.60	55.80	-4	3,485	-0.11%
2018/09/19	10	58.20	2	58.30	57.60	8	3,491	0.23%
2018/09/18	8	59.74	14	59.86	58.70	-6	3,559	-0.17%
2018/09/17	6	59.30	6	60.00	59.30	0	3,557	0.00%
2018/09/14	4	59.18	2	59.90	59.90	2	3,556	0.06%
2018/09/13	2	57.75	1	58.00	57.00	1	3,538	0.03%
2018/09/12	2	58.10	3	58.10	57.50	-1	3,538	-0.03%
2018/09/11	1	58.50	1	59.50	60.10	0	3,538	0.00%
2018/09/10	23	60.80	38	61.98	59.20	-15	3,523	-0.43%
2018/09/07	28	64.73	13	65.85	64.00	15	3,492	0.43%
2018/09/06	7	69.73	8	71.50	68.90	-1	3,435	-0.03%
2018/09/05	6	70.13	4	70.50	70.00	2	3,549	0.06%
2018/09/03	9	68.82	9	70.59	68.80	0	3,867	0.00%
2018/08/30	0	0.00	7	71.41	70.40	-7	4,027	-0.17%
2018/08/29	10	71.18	10	71.09	71.20	0	4,043	0.00%
2018/08/28	25.1	71.02	11	71.35	70.70	14.1	4,029	0.35%
2018/08/27	22	70.27	21	70.36	71.10	1	3,965	0.03%
2018/08/24	6	67.68	24	68.20	68.30	-18	3,865	-0.47%
2018/08/23	24	67.33	3	67.07	66.30	21	3,822	0.55%
2018/08/22	9	68.84	5	69.44	68.50	4	3,795	0.11%
2018/08/21	4	69.93	1	69.70	69.80	3	3,817	0.08%
2018/08/20	1	70.10	4	69.75	70.00	-3	3,833	-0.08%
2018/08/17	13	70.05	1	69.50	69.00	12	3,815	0.31%
2018/08/16	12	66.60	10	68.62	69.60	2	3,728	0.05%
2018/08/15	25	68.54	7	69.31	67.70	18	3,637	0.49%
2018/08/14	5	71.02	15	71.77	72.50	-10	3,586	-0.28%
2018/08/13	17	67.48	0	0.00	70.00	17	3,544	0.48%
2018/08/10	21	73.39	8	74.00	72.80	13	3,521	0.37%
2018/08/09	2	74.10	7	73.91	75.00	-5	3,532	-0.14%
2018/08/08	4	75.08	5	75.64	74.30	-1	3,486	-0.03%
2018/08/07	14	74.49	11	74.86	75.50	3	3,409	0.09%
2018/08/06	5	72.96	19	72.86	72.90	-14	3,354	-0.42%
2018/08/03	1	70.80	6	70.93	70.50	-5	3,310	-0.15%
2018/08/02	16	69.65	0	0.00	69.70	16	3,300	0.48%
2018/08/01	21	72.85	10	73.24	72.20	11	3,287	0.33%
2018/07/31	6	70.75	62	72.78	72.90	-56	3,172	-1.77%
2018/07/30	13	65.21	36	65.60	66.30	-23	3,113	-0.74%
2018/07/27	14	64.27	8	64.80	64.30	6	3,069	0.20%
2018/07/26	15	65.40	0	0.00	65.00	15	3,068	0.49%
2018/07/25	13	67.00	4	68.80	67.40	9	3,072	0.29%
2018/07/24	8	68.96	4	68.23	69.50	4	3,079	0.13%
2018/07/23	23	66.01	21	66.00	66.00	2	3,071	0.07%
2018/07/19	0	0.00	5	71.60	71.60	-5	3,125	-0.16%
2018/07/18	10	70.30	5	70.80	70.60	5	3,198	0.16%
2018/07/17	2	71.25	0	0.00	71.50	2	3,218	0.06%
2018/07/16	3	74.20	3	76.90	74.20	0	3,226	0.00%
2018/07/13	0	0.00	38	77.49	77.80	-38	3,239	-1.17%
2018/07/12	0	0.00	1	74.30	75.00	-1	3,218	-0.03%
2018/07/10	2	74.50	0	0.00	75.30	2	3,248	0.06%
2018/07/06	4	76.35	1	75.00	74.20	3	3,320	0.09%
2018/07/05	2	76.50	0	0.00	76.40	2	3,287	0.06%
2018/07/04	9	79.51	0	0.00	78.80	9	3,312	0.27%
2018/07/03	6	82.63	2	83.70	82.40	4	3,310	0.12%
2018/06/29	2	86.60	6	85.43	83.50	-4	3,463	-0.12%
2018/06/28	14	84.81	3	85.90	85.00	11	3,455	0.32%
2018/06/27	18	86.71	21	86.44	86.70	-3	3,429	-0.09%
2018/06/26	0	0.00	9	83.33	85.90	-9	3,356	-0.27%
2018/06/22	2	79.30	2	81.80	82.00	0	3,398	0.00%
2018/06/21	1	81.80	4	82.08	81.10	-3	3,396	-0.09%
2018/06/20	1	80.00	1	84.20	83.00	0	3,419	0.00%
2018/06/19	0	0.00	5	84.30	83.30	-5	3,431	-0.15%
2018/06/14	1	86.20	8	86.89	87.30	-7	3,427	-0.20%
2018/06/13	18	90.10	1	92.60	85.00	17	3,478	0.49%
2018/06/12	8	88.78	24	91.31	92.80	-16	3,321	-0.48%
2018/06/11	0	0.00	2	81.15	84.40	-2	3,215	-0.06%
2018/06/08	4	81.68	2	82.00	79.80	2	3,387	0.06%
2018/06/07	1	81.00	3	78.97	81.10	-2	3,341	-0.06%
2018/06/06	1	76.00	3	77.00	76.70	-2	3,243	-0.06%
2018/06/05	0	0.00	1	74.40	74.30	-1	3,220	-0.03%
2018/06/04	3	74.87	9	74.23	73.90	-6	3,236	-0.19%
2018/06/01	10	72.89	10	73.39	72.60	0	3,236	0.00%
2018/05/31	17	73.26	1	73.90	73.50	16	3,254	0.49%
2018/05/30	6	70.75	6	71.50	74.10	0	3,281	0.00%
2018/05/29	4	75.93	4	74.83	73.70	0	3,283	0.00%
2018/05/28	1	79.00	0	0.00	78.20	1	3,273	0.03%
2018/05/25	2	78.70	4	77.25	77.70	-2	3,269	-0.06%
2018/05/24	0	0.00	2	77.50	77.30	-2	3,264	-0.06%
2018/05/23	2	77.55	0	0.00	77.10	2	3,381	0.06%
2018/05/22	1	77.60	16	77.30	76.50	-15	3,484	-0.43%
2018/05/21	1	75.90	1	75.60	75.60	0	3,500	0.00%
2018/05/18	0	0.00	4	75.43	75.50	-4	3,537	-0.11%
2018/05/17	1	75.80	4	75.30	73.20	-3	3,539	-0.08%
2018/05/16	2	73.05	2	73.10	73.00	0	3,528	0.00%
2018/05/15	0	0.00	5	74.96	74.00	-5	3,579	-0.14%
2018/05/14	2	73.00	2	74.85	76.60	0	3,632	0.00%
2018/05/11	8	71.48	5	72.40	72.20	3	3,599	0.08%
2018/05/10	8	69.79	1	69.90	69.90	7	3,585	0.20%
2018/05/09	1	71.00	3	71.17	70.70	-2	3,596	-0.06%
2018/05/08	2	70.15	1	68.80	69.20	1	3,613	0.03%
2018/05/07	10	68.20	6	70.22	71.00	4	3,628	0.11%
2018/05/04	5	64.40	2	65.05	65.40	3	3,593	0.08%
2018/05/03	2	64.60	1	65.00	65.00	1	3,684	0.03%
2018/05/02	2	64.30	16	63.21	63.30	-14	3,714	-0.38%
2018/04/30	33	60.79	12	61.29	61.20	21	3,861	0.54%
2018/04/27	16	62.31	25	62.92	63.50	-9	3,934	-0.23%
2018/04/26	11	62.52	3	62.73	61.20	8	4,041	0.20%
2018/04/25	21	63.16	20	63.71	63.30	1	4,182	0.02%
2018/04/24	13	68.16	3	74.50	67.30	10	4,274	0.23%
2018/04/23	12	75.99	0	0.00	74.70	12	4,461	0.27%
2018/04/20	6	80.25	0	0.00	78.80	6	4,753	0.13%
2018/04/19	2	83.10	11	83.88	82.20	-9	4,844	-0.19%
2018/04/18	0	0.00	1	83.00	83.70	-1	4,958	-0.02%
2018/04/17	1	82.70	2	81.65	81.70	-1	4,990	-0.02%
2018/04/16	1	84.30	0	0.00	83.60	1	5,033	0.02%
2018/04/13	2	84.85	4	84.08	84.60	-2	5,098	-0.04%
2018/04/12	3	84.40	7	83.89	82.00	-4	5,107	-0.08%
2018/04/11	3	82.60	0	0.00	82.60	3	5,155	0.06%
2018/04/10	3	82.63	4	83.30	81.00	-1	5,234	-0.02%
2018/04/09	8	81.11	9	83.67	84.50	-1	5,411	-0.02%
2018/04/03	3	80.43	8	81.31	80.80	-5	5,541	-0.09%
2018/04/02	5	83.88	27	84.43	84.20	-22	5,829	-0.38%
2018/03/31	0	0.00	12	78.48	78.80	-12	5,916	-0.20%
2018/03/30	2	77.80	6	76.98	76.60	-4	6,342	-0.06%
2018/03/29	1	76.00	4	76.55	76.10	-3	6,778	-0.04%
2018/03/28	22	76.56	1	76.40	76.30	21	7,083	0.30%
2018/03/27	10	77.00	15	77.58	77.70	-5	7,222	-0.07%
2018/03/26	1	73.60	5	73.50	73.60	-4	7,576	-0.05%
2018/03/23	13	71.35	27	70.81	72.50	-14	7,875	-0.18%
2018/03/22	4	78.13	8	76.99	76.40	-4	7,989	-0.05%
2018/03/21	3	80.60	15	79.95	80.80	-12	8,031	-0.15%
2018/03/20	11	80.05	0	0.00	79.20	11	8,118	0.14%
2018/03/19	24	82.90	16	84.14	82.10	8	8,372	0.10%
2018/03/16	4	82.25	1	83.00	82.00	3	8,294	0.04%
2018/03/15	8	84.21	8	84.66	83.20	0	8,294	0.00%
2018/03/14	15	83.07	19	84.64	83.10	-4	8,208	-0.05%
2018/03/13	0	0.00	23	78.23	77.80	-23	8,000	-0.29%
2018/03/12	5	77.60	13	77.34	77.60	-8	8,013	-0.10%
2018/03/09	0	0.00	5	76.20	74.90	-5	8,052	-0.06%
2018/03/08	5	73.50	14	74.61	75.50	-9	8,097	-0.11%
2018/03/07	17	74.14	5	76.50	73.90	12	8,155	0.15%
2018/03/06	0	0.00	16	75.01	75.40	-16	8,217	-0.19%
2018/03/05	2	74.80	1	78.50	73.00	1	8,268	0.01%
2018/03/02	0	0.00	2.6	78.91	77.90	-2.6	8,363	-0.03%
2018/03/01	2	77.25	0	0.00	77.80	2	8,515	0.02%
2018/02/27	1	79.00	6	79.82	78.60	-5	8,703	-0.06%
2018/02/26	1	79.80	5	79.74	79.40	-4	8,955	-0.04%
2018/02/23	19	82.18	10	80.76	80.00	9	9,152	0.10%
2018/02/22	2	80.00	13	79.74	81.40	-11	9,186	-0.12%
2018/02/21	3	73.20	16	73.07	74.00	-13	9,080	-0.14%
2018/02/12	2	72.10	8	72.10	71.00	-6	9,039	-0.07%
2018/02/09	4	65.63	10	66.47	69.50	-6	9,005	-0.07%
2018/02/08	1	70.50	11	69.54	70.00	-10	8,981	-0.11%
2018/02/07	10	69.74	31	70.35	68.50	-21	8,968	-0.23%
2018/02/06	31	69.69	21	70.63	68.00	10	8,947	0.11%
2018/02/05	6	75.50	5	75.40	75.30	1	8,939	0.01%
2018/02/02	14	77.76	9	78.61	78.50	5	8,943	0.06%
2018/02/01	4	80.68	20	80.75	78.50	-16	8,976	-0.18%
2018/01/31	4	79.80	2	79.85	80.10	2	8,958	0.02%
2018/01/30	13	80.72	0	0.00	78.00	13	8,949	0.15%
2018/01/29	2	80.50	1	81.50	81.10	1	9,020	0.01%
2018/01/26	12	79.48	26	78.44	79.50	-14	8,964	-0.16%
2018/01/25	8	79.39	0	0.00	78.20	8	8,852	0.09%
2018/01/24	28	81.23	9	80.18	81.90	19	8,789	0.22%
2018/01/23	1	84.20	1	84.20	84.60	0	8,582	0.00%
2018/01/22	10	86.10	0	0.00	87.40	10	8,466	0.12%
2018/01/19	11	86.21	2	89.50	85.20	9	8,367	0.11%
2018/01/18	6	93.92	6	97.75	89.50	0	8,184	0.00%
2018/01/17	16	98.71	7	98.56	97.60	9	8,035	0.11%
2018/01/16	27	95.28	23	96.26	95.80	4	7,777	0.05%
2018/01/15	4	89.53	2	88.85	89.90	2	7,450	0.03%
2018/01/12	3	88.50	3	90.13	87.90	0	7,351	0.00%
2018/01/10	2	85.95	1	85.30	85.20	1	7,196	0.01%
2018/01/09	2	84.50	2	83.50	85.00	0	7,130	0.00%
2018/01/08	3	85.40	16	86.03	86.20	-13	7,061	-0.18%
2018/01/05	2	88.75	0	0.00	87.80	2	6,990	0.03%
2018/01/04	1	87.60	9	86.28	87.10	-8	6,904	-0.12%
2018/01/03	55	90.23	38	89.55	88.30	17	6,819	0.25%
2018/01/02	1	86.00	3	84.70	85.70	-2	6,597	-0.03%