大毅 (2478)-華南永昌-基隆券商分點個股進出

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
50.10
漲跌
▲0.20
漲幅
+0.40%
成交量
567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

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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/05/14	0	0.00	1	49.95	49.90	-1	196	-0.51%
2024/05/06	0	0.00	1	49.20	49.00	-1	178	-0.56%
2024/05/03	3	48.13	2	48.90	48.00	1	166	0.60%
2024/05/02	0	0.00	2	47.05	46.95	-2	142	-1.40%
2024/04/29	0	0.00	1	46.60	46.70	-1	141	-0.70%
2024/04/16	0	0.00	1	45.55	45.35	-1	143	-0.70%
2024/04/15	1	46.90	0	0.00	46.25	1	141	0.71%
2024/04/10	1	47.10	1	47.00	46.95	0	141	0.00%
2024/04/09	0	0.00	6	47.05	47.05	-6	140	-4.27%
2024/04/03	1	47.30	2	47.20	47.35	-1	140	-0.71%
2024/04/02	1	47.40	0	0.00	47.40	1	141	0.71%
2024/03/27	1	47.00	0	0.00	47.45	1	131	0.76%
2024/03/26	2	47.40	0	0.00	47.00	2	129	1.54%
2024/03/25	2	46.90	0	0.00	46.80	2	128	1.56%
2024/03/19	0	0.00	3	45.90	45.85	-3	135	-2.21%
2024/03/18	0	0.00	1	45.85	46.10	-1	135	-0.74%
2024/03/14	0	0.00	6	46.22	46.15	-6	138	-4.33%
2024/03/05	0	0.00	1	47.60	47.60	-1	176	-0.57%
2024/02/26	1	46.45	0	0.00	46.50	1	203	0.49%
2024/02/21	1	46.70	0	0.00	46.75	1	203	0.49%
2024/02/15	3	46.50	0	0.00	46.15	3	202	1.48%
2024/01/31	0	0.00	5	45.25	45.25	-5	196	-2.54%
2024/01/23	0	0.00	1	45.75	45.75	-1	204	-0.49%
2024/01/22	1	45.85	0	0.00	45.65	1	204	0.49%
2024/01/19	1	45.25	0	0.00	45.60	1	203	0.49%
2024/01/18	1	45.40	0	0.00	45.25	1	202	0.49%
2024/01/12	0	0.00	1	45.80	45.80	-1	196	-0.51%
2024/01/09	1	46.45	0	0.00	46.35	1	195	0.51%
2023/12/25	1	47.55	1	47.30	47.30	0	186	0.00%
2023/12/21	1	48.20	0	0.00	47.70	1	184	0.54%
2023/12/20	1	48.50	0	0.00	48.45	1	181	0.55%
2023/12/15	0	0.00	1	49.45	49.35	-1	175	-0.57%
2023/12/14	2	49.10	0	0.00	49.45	2	174	1.15%
2023/12/11	1	49.40	1	49.00	49.00	0	171	0.00%
2023/12/05	1	49.40	0	0.00	49.15	1	166	0.60%
2023/12/04	1	50.50	1	49.10	49.10	0	165	0.00%
2023/11/30	1	50.60	1	50.80	50.80	0	146	0.00%
2023/11/29	1	49.20	1	50.20	50.20	0	134	0.00%
2023/11/27	0	0.00	1	47.70	47.50	-1	125	-0.80%
2023/11/24	1	48.90	1.3	48.19	48.20	-0.3	123	-0.28%
2023/11/22	0	0.00	1	47.25	46.90	-1	110	-0.91%
2023/11/09	2	46.45	1	47.30	46.90	1	109	0.91%
2023/11/07	0	0.00	2	47.10	47.05	-2	111	-1.79%
2023/10/18	0	46.00	0	0.00	45.65	0	120	0.00%
2023/10/17	0	0.00	1	46.15	46.20	-1	120	-0.83%
2023/10/05	1	46.60	0	0.00	46.40	1	137	0.72%
2023/09/27	0	0.00	1	46.55	46.65	-1	158	-0.63%
2023/09/26	0	0.00	1	46.60	46.60	-1	163	-0.61%
2023/09/25	0	0.00	1	46.90	46.90	-1	166	-0.60%
2023/09/21	1	46.55	0	0.00	46.70	1	173	0.57%
2023/09/19	2	47.88	0	0.00	47.40	2	179	1.12%
2023/09/15	0	0.00	1	47.50	47.50	-1	184	-0.54%
2023/09/06	0	0.00	1	46.70	46.65	-1	191	-0.52%
2023/09/05	1	46.90	1	46.70	46.95	0	211	0.00%
2023/09/04	0	0.00	1	46.90	46.85	-1	212	-0.47%
2023/09/01	4	46.99	1	46.65	46.65	3	206	1.45%
2023/08/01	0	0.00	2	45.55	45.35	-2	213	-0.94%
2023/07/27	0	0.00	2	44.95	45.10	-2	225	-0.89%
2023/07/26	2	44.60	0	0.00	44.45	2	224	0.89%
2023/07/25	1	44.60	0	0.00	44.55	1	223	0.45%
2023/07/24	2	44.60	0	0.00	44.80	2	220	0.91%
2023/07/21	0	0.00	1	45.85	45.85	-1	217	-0.46%
2023/07/17	0	0.00	1	46.75	46.70	-1	218	-0.46%
2023/07/14	0	0.00	3	47.15	47.05	-3	215	-1.40%
2023/07/06	0	0.00	1	48.10	48.25	-1	278	-0.36%
2023/06/29	0	0.00	1	49.00	49.00	-1	270	-0.37%
2023/06/28	0	0.00	1	48.40	48.40	-1	268	-0.37%
2023/06/15	0	0.00	1	48.30	48.30	-1	264	-0.38%
2023/06/14	0	0.00	0	47.95	47.80	0	262	0.00%
2023/06/09	0	0.00	4	48.65	48.35	-4	258	-1.55%
2023/06/06	0	0.00	1	48.30	48.30	-1	244	-0.41%
2023/05/30	0	0.00	6	47.80	47.75	-6	254	-2.36%
2023/05/17	0	0.00	2	48.30	48.00	-2	304	-0.66%
2023/05/05	1	49.65	4	49.89	48.55	-3	296	-1.01%
2023/04/28	0	0.00	4	47.48	47.70	-4	295	-1.35%
2023/04/21	1	48.15	2	48.35	48.10	-1	290	-0.34%
2023/04/20	2	49.60	0	0.00	49.25	2	286	0.70%
2023/04/17	1	50.50	0	0.00	50.50	1	276	0.36%
2023/04/14	1	51.60	0	0.00	51.20	1	272	0.37%
2023/04/13	0	0.00	0.1	51.52	51.00	-0.1	256	-0.02%
2023/04/12	0	0.00	0	49.52	50.50	0	228	-0.01%
2023/04/11	3	48.45	0	0.00	48.85	3	211	1.42%
2023/04/10	3	48.68	4	48.90	48.65	-1	207	-0.48%
2023/03/30	0	47.00	0	0.00	46.00	0	187	0.00%
2023/03/29	0	46.80	1	45.90	45.70	-1	186	-0.54%
2023/03/27	0	46.35	0	0.00	46.60	0	180	0.00%
2023/03/14	1	47.55	0	0.00	47.75	1	171	0.58%
2023/03/09	5	50.18	1	49.80	49.80	4	177	2.25%
2023/03/06	1	49.80	2	50.10	50.30	-1	168	-0.59%
2023/03/01	0	48.55	0	0.00	48.10	0	158	0.00%
2023/02/24	0	0.00	1	48.85	48.45	-1	156	-0.64%
2023/02/23	1	48.95	5	49.00	48.90	-4	154	-2.59%
2023/02/22	1	48.55	0	0.00	48.70	1	154	0.65%
2023/02/21	2	49.68	1	49.55	49.55	1	151	0.66%
2023/02/20	6	49.78	0	0.00	49.95	6	149	4.00%
2023/02/17	9	49.19	4	49.58	50.10	5	143	3.49%
2023/02/16	3	48.17	3	48.40	49.10	0	128	0.00%
2023/02/15	1	46.20	0	0.00	46.70	1	110	0.91%
2023/02/03	0	0.00	0	45.35	45.40	0	118	-0.04%
2023/02/02	0.1	46.45	1	46.55	46.45	-0.9	118	-0.76%
2023/02/01	1	45.40	4	46.09	46.30	-3	115	-2.59%
2023/01/31	0	0.00	5	44.47	44.40	-5	111	-4.49%
2023/01/16	2	42.75	0	0.00	42.75	2	112	1.78%
2023/01/09	0	0.00	9	44.27	44.55	-9	133	-6.73%
2023/01/04	0	43.20	0	0.00	43.35	0	139	0.01%
2022/12/29	3	42.47	0	0.00	42.55	3	147	2.04%
2022/12/28	3	43.00	0	0.00	43.00	3	147	2.03%
2022/12/22	0	43.45	0	0.00	43.55	0	151	0.02%
2022/12/21	5	43.01	1	42.90	42.90	4	160	2.50%
2022/12/02	0	0.00	2	45.55	46.30	-2	170	-1.17%
2022/12/01	0	0.00	5	45.10	45.45	-5	173	-2.87%
2022/11/30	0	0.00	5	44.07	44.25	-5	169	-2.94%
2022/11/29	2	43.30	0	0.00	43.25	2	169	1.18%
2022/11/18	0	0.00	1	44.60	44.15	-1	178	-0.56%
2022/11/17	0	0.00	4	44.48	44.40	-4	176	-2.27%
2022/11/09	1	44.20	1	44.15	44.15	0	183	0.00%
2022/11/08	0	0.00	3	44.17	43.30	-3	181	-1.65%
2022/11/07	0	0.00	2	44.85	43.70	-2	181	-1.10%
2022/11/04	1	42.45	1	42.90	43.70	0	174	0.00%
2022/11/03	0	42.00	0	0.00	42.60	0	171	0.02%
2022/10/31	0	41.00	0	0.00	41.40	0	169	0.02%
2022/10/18	0	0.00	1	40.85	40.85	-1	147	-0.68%
2022/10/04	0	0.00	1	41.25	41.35	-1	165	-0.60%
2022/09/29	1	39.65	0	0.00	39.70	1	178	0.56%
2022/09/28	1	39.60	0	0.00	39.00	1	180	0.55%
2022/09/23	0	0.00	2	43.38	42.75	-2	182	-1.10%
2022/09/19	3	42.83	0	0.00	42.70	3	203	1.47%
2022/09/16	1	43.35	0	0.00	43.05	1	204	0.49%
2022/09/15	0	0.00	1	44.40	44.50	-1	205	-0.49%
2022/09/07	0	0.00	2	43.00	42.60	-2	206	-0.97%
2022/09/05	3	43.67	0	0.00	43.20	3	199	1.51%
2022/08/29	2	43.75	0	0.00	43.70	2	196	1.02%
2022/08/26	4	44.93	0	0.00	44.85	4	195	2.04%
2022/08/25	1	44.60	0	0.00	44.90	1	195	0.51%
2022/08/23	5	44.21	0	0.00	44.15	5	197	2.53%
2022/08/19	0	0.00	6	46.07	46.00	-6	199	-3.00%
2022/08/18	0	0.00	4	44.73	45.00	-4	197	-2.03%
2022/08/17	1	44.60	2	44.63	44.80	-1	194	-0.51%
2022/08/15	2	43.55	1	43.50	43.85	1	190	0.53%
2022/08/12	2	42.95	0	0.00	43.00	2	189	1.06%
2022/08/05	0	0.00	4	42.43	42.60	-4	188	-2.12%
2022/08/04	1	41.95	0	0.00	41.95	1	190	0.53%
2022/08/02	0	0.00	3	42.25	42.45	-3	216	-1.39%
2022/08/01	2	43.15	0	0.00	43.15	2	217	0.92%
2022/07/29	3	44.33	0	0.00	43.70	3	217	1.38%
2022/07/28	3	43.27	0	0.00	43.00	3	218	1.37%
2022/07/27	2	43.30	0	0.00	43.50	2	219	0.91%
2022/07/26	2	43.15	0	0.00	42.70	2	219	0.91%
2022/07/22	0	0.00	1	44.00	44.05	-1	220	-0.45%
2022/07/21	1	44.70	1	44.70	44.70	0	222	0.00%
2022/07/20	1	43.75	0	0.00	43.00	1	218	0.46%
2022/07/19	8	43.93	1	43.85	43.65	7	217	3.22%
2022/07/18	0	0.00	1	43.90	44.35	-1	212	-0.47%
2022/07/15	0	0.00	1	40.70	42.05	-1	214	-0.47%
2022/07/14	0	0.00	1	40.95	40.95	-1	210	-0.47%
2022/07/11	1	40.30	0	0.00	41.35	1	213	0.47%
2022/07/08	1	41.80	0	0.00	41.70	1	207	0.48%
2022/07/06	0	0.00	1	39.55	39.05	-1	211	-0.47%
2022/07/05	1	40.20	5	39.51	40.20	-4	211	-1.89%
2022/07/01	2	40.40	0	0.00	40.00	2	209	0.96%
2022/06/30	0	0.00	1	44.15	42.70	-1	201	-0.50%
2022/06/29	2	50.15	0	0.00	49.60	2	191	1.05%
2022/06/28	0	0.00	1	51.60	51.80	-1	179	-0.56%
2022/06/27	1	52.20	0	0.00	52.20	1	179	0.56%
2022/06/24	1	51.90	0	0.00	51.80	1	179	0.56%
2022/06/15	1	56.00	1	55.60	55.70	0	176	0.00%
2022/06/06	2	56.35	1	56.40	56.20	1	188	0.53%
2022/06/02	1	55.90	0	0.00	55.90	1	193	0.52%
2022/05/17	0	0.00	1	54.70	54.70	-1	215	-0.46%
2022/05/13	5	53.10	1	52.90	53.10	4	218	1.83%
2022/05/12	1	52.20	0	0.00	52.20	1	220	0.45%
2022/05/06	0	0.00	1	54.40	54.40	-1	197	-0.51%
2022/04/27	1	53.00	0	0.00	53.00	1	201	0.50%
2022/04/21	1	56.90	1	56.80	57.00	0	200	0.00%
2022/04/18	1	52.40	2	53.00	53.10	-1	203	-0.49%
2022/04/14	0	54.80	0	0.00	54.40	0	209	0.00%
2022/04/12	2	55.65	0	0.00	53.70	2	219	0.91%
2022/04/11	0	0.00	2	56.40	56.20	-2	236	-0.85%
2022/04/08	0	0.00	1	58.00	57.80	-1	245	-0.41%
2022/04/07	2	58.10	1	57.80	57.80	1	249	0.40%
2022/04/01	0	59.80	0	0.00	59.30	0	248	0.00%
2022/03/31	0	60.10	0	0.00	59.80	0	250	0.00%
2022/03/25	0.2	60.50	0	0.00	60.00	0.2	256	0.07%
2022/03/23	0.3	60.50	0	0.00	60.80	0.3	258	0.13%
2022/03/22	1	59.90	0	0.00	60.10	1	258	0.39%
2022/03/17	0	0.00	5	59.58	60.00	-5	261	-1.91%
2022/03/16	1	59.00	0	0.00	58.60	1	261	0.38%
2022/03/15	5	59.38	0	0.00	59.20	5	261	1.91%
2022/03/14	0	0.00	1	60.10	59.90	-1	262	-0.38%
2022/03/10	3	60.60	0	0.00	60.50	3	265	1.13%
2022/03/08	0	0.00	1	59.60	59.60	-1	273	-0.37%
2022/02/23	1	60.80	0	0.00	60.80	1	371	0.27%
2022/02/14	1	61.00	0	0.00	60.80	1	418	0.24%
2022/02/10	1	62.90	7	63.07	62.70	-6	425	-1.41%
2022/01/24	1	60.50	0	0.00	60.80	1	453	0.22%
2022/01/14	3	61.13	0	0.00	61.40	3	467	0.64%
2022/01/13	2	62.20	0	0.00	62.10	2	472	0.42%
2022/01/12	3	62.70	0	0.00	62.60	3	472	0.63%
2022/01/11	1	63.10	0	0.00	62.90	1	472	0.21%
2022/01/07	1	64.00	0	0.00	63.80	1	478	0.21%
2022/01/05	1	65.30	1	67.00	65.30	0	475	0.00%
2022/01/04	1	66.80	6	67.37	66.90	-5	467	-1.07%
2022/01/03	0	0.00	11	66.14	66.20	-11	445	-2.47%
2021/12/27	1	64.80	0	0.00	64.80	1	450	0.22%
2021/12/24	0	0.00	1	64.40	64.50	-1	456	-0.22%
2021/12/22	1	64.80	0	0.00	64.80	1	463	0.22%
2021/12/14	6	64.17	0	0.00	64.00	6	490	1.22%
2021/12/09	5	65.18	0	0.00	65.10	5	493	1.01%
2021/12/07	1	65.40	1	66.40	65.40	0	492	0.00%
2021/12/03	0	0.00	10	66.50	66.80	-10	494	-2.02%
2021/12/02	1	66.70	0	0.00	66.30	1	496	0.20%
2021/12/01	5	67.60	0	0.00	67.60	5	492	1.01%
2021/11/30	2	67.80	1	66.70	66.70	1	492	0.20%
2021/11/26	6	68.23	2	66.65	66.60	4	487	0.82%
2021/11/25	0	0.00	4	67.83	67.80	-4	479	-0.83%
2021/11/24	10	68.73	1	69.40	68.60	9	467	1.92%
2021/11/23	1	65.80	4	68.95	68.40	-3	425	-0.71%
2021/11/22	1	67.40	1	67.10	67.10	0	408	0.00%
2021/11/18	2	67.80	2	66.80	66.80	0	409	0.00%
2021/11/17	0	0.00	1	67.00	67.10	-1	406	-0.25%
2021/11/15	0	0.00	1	65.60	66.40	-1	418	-0.24%
2021/11/10	1	64.40	2	64.50	64.50	-1	428	-0.23%
2021/11/09	0	0.00	1	63.30	64.20	-1	431	-0.23%
2021/11/08	1	63.10	0	0.00	63.10	1	435	0.23%
2021/11/04	3	64.83	0	0.00	64.30	3	454	0.66%
2021/11/03	1	64.40	1	64.80	64.40	0	460	0.00%
2021/11/02	1.1	62.77	0	0.00	62.70	1.1	454	0.24%
2021/10/29	0	0.00	1	64.20	63.50	-1	453	-0.22%
2021/10/28	1	64.50	2	64.00	63.80	-1	456	-0.22%
2021/10/21	0	0.00	1	61.80	64.10	-1	541	-0.18%
2021/10/15	0	0.00	1	61.00	61.00	-1	628	-0.16%
2021/10/13	4	58.60	0	0.00	58.30	4	660	0.61%
2021/10/12	3	59.03	0	0.00	59.90	3	681	0.44%
2021/10/08	2	60.75	1	60.40	60.40	1	837	0.12%
2021/10/07	1	60.10	1	60.80	60.80	0	867	0.00%
2021/10/06	1	60.10	2	59.15	58.90	-1	904	-0.11%
2021/10/05	0	0.00	1	59.90	59.90	-1	946	-0.11%
2021/10/04	0	0.00	13	61.55	60.00	-13	978	-1.33%
2021/10/01	1	60.70	1	62.90	60.90	0	988	0.00%
2021/09/30	1	61.80	0	0.00	62.30	1	1,023	0.10%
2021/09/29	1.1	61.93	0	0.00	61.80	1.1	1,062	0.10%
2021/09/27	1	63.50	0	0.00	63.50	1	1,097	0.09%
2021/09/17	0	0.00	1	65.00	65.30	-1	1,379	-0.07%
2021/09/16	0	0.00	5	63.06	63.10	-5	1,380	-0.36%
2021/09/09	2	63.50	6	63.55	63.40	-4	1,442	-0.28%
2021/09/08	0	0.00	5	62.52	63.00	-5	1,510	-0.33%
2021/09/07	1	64.00	0	0.00	64.10	1	1,523	0.07%
2021/09/02	5	65.00	0	0.00	64.60	5	1,573	0.32%
2021/08/26	3	63.70	0	0.00	63.50	3	1,588	0.19%
2021/08/25	0	0.00	5	64.42	64.60	-5	1,598	-0.31%
2021/08/24	0	0.00	1	62.90	62.90	-1	1,607	-0.06%
2021/08/23	1	62.10	0	0.00	62.10	1	1,665	0.06%
2021/08/19	9	62.50	0	0.00	61.00	9	1,671	0.54%
2021/08/17	0	0.00	0	63.50	62.70	0	1,697	0.00%
2021/08/10	0	0.00	5	66.30	66.20	-5	1,747	-0.29%
2021/08/09	0	0.00	1	68.80	68.00	-1	1,774	-0.06%
2021/08/04	1	69.20	0	0.00	69.40	1	1,861	0.05%
2021/08/02	0	0.00	1	68.70	69.00	-1	1,892	-0.05%
2021/07/30	0	0.00	1	68.30	68.30	-1	1,924	-0.05%
2021/07/29	2	69.00	0	0.00	69.60	2	1,929	0.10%
2021/07/28	1	71.50	1	71.30	71.20	0	1,935	0.00%
2021/07/27	1	76.70	1	73.60	73.60	0	1,927	0.00%
2021/07/26	3	75.30	0	0.00	74.90	3	1,909	0.16%
2021/07/23	10	74.00	1	73.60	73.50	9	1,896	0.47%
2021/07/22	3	74.03	1	73.80	73.70	2	1,903	0.11%
2021/07/21	1	72.90	0	0.00	72.40	1	1,867	0.05%
2021/07/20	1	72.40	1	72.20	72.20	0	1,862	0.00%
2021/07/19	2	73.85	0	0.00	73.40	2	1,858	0.11%
2021/07/16	4	74.80	3	74.53	74.30	1	1,865	0.05%
2021/07/15	5	75.70	3	78.13	75.40	2	1,857	0.11%
2021/07/14	0	0.00	2	73.60	74.10	-2	1,715	-0.12%
2021/07/13	1	74.70	2	72.95	72.70	-1	1,696	-0.06%
2021/07/12	0	0.00	6	73.20	73.10	-6	1,666	-0.36%
2021/07/09	4	72.43	4	72.85	72.40	0	1,627	0.00%
2021/07/08	2	72.50	3.1	71.90	71.60	-1.1	1,621	-0.07%
2021/07/07	3	73.23	3	72.50	71.90	0	1,627	0.00%
2021/07/06	1	71.40	15	72.03	72.10	-14	1,603	-0.87%
2021/07/05	1	70.60	16	71.21	71.00	-15	1,586	-0.95%
2021/07/02	2	70.70	5	70.24	70.40	-3	1,610	-0.19%
2021/07/01	15	71.95	9	70.97	70.80	6	1,604	0.37%
2021/06/30	25	71.85	3	71.63	74.90	22	1,543	1.43%
2021/06/29	13	72.25	9	71.68	70.50	4	1,454	0.28%
2021/06/28	2	69.80	2	69.00	69.10	0	1,357	0.00%
2021/06/25	2	69.05	2	68.55	68.20	0	1,358	0.00%
2021/06/24	1.1	68.46	0	0.00	68.50	1.1	1,354	0.08%
2021/06/23	5	67.80	5	68.60	68.40	0	1,362	0.00%
2021/06/22	1	67.60	0	0.00	67.50	1	1,359	0.07%
2021/06/21	1	67.70	0	0.00	68.00	1	1,354	0.07%
2021/06/18	13	69.72	0	0.00	69.50	13	1,350	0.96%
2021/06/17	0	0.00	12	71.92	71.10	-12	1,331	-0.90%
2021/06/15	1	69.48	4	70.55	71.00	-3	1,296	-0.23%
2021/06/10	5	68.56	0	0.00	68.60	5	1,288	0.39%
2021/06/03	1	69.60	0	0.00	69.40	1	1,382	0.07%
2021/06/01	1	70.30	3	70.60	70.30	-2	1,403	-0.14%
2021/05/31	4	72.63	1	72.60	70.40	3	1,409	0.21%
2021/05/27	5	67.94	1	67.00	67.80	4	1,396	0.29%
2021/05/26	2	67.45	0	0.00	67.70	2	1,413	0.14%
2021/05/25	0	0.00	4	68.23	67.90	-4	1,428	-0.28%
2021/05/21	1	64.20	0	0.00	64.20	1	1,521	0.07%
2021/05/20	1	65.20	9	63.53	63.50	-8	1,612	-0.50%
2021/05/19	4	64.58	4	62.80	64.10	0	1,638	0.00%
2021/05/18	0	0.00	2	61.90	64.90	-2	1,660	-0.12%
2021/05/17	31	60.50	3	60.83	59.20	28	1,708	1.64%
2021/05/14	8	66.96	10	68.08	65.70	-2	1,683	-0.12%
2021/05/13	2	62.80	1	63.50	64.70	1	1,670	0.06%
2021/05/12	17	64.22	0	0.00	63.80	17	1,655	1.03%
2021/05/10	1	74.00	2	73.05	72.60	-1	1,621	-0.06%
2021/05/07	2	69.10	2	71.75	74.60	0	1,630	0.00%
2021/05/06	1.1	69.45	1	69.40	67.90	0.1	1,609	0.01%
2021/05/05	1	69.70	1	70.20	69.00	0	1,625	0.00%
2021/05/03	2	75.00	0	0.00	74.00	2	1,712	0.12%
2021/04/29	3	77.63	0	0.00	77.00	3	1,725	0.17%
2021/04/28	7	77.99	2	78.20	78.30	5	1,766	0.28%
2021/04/27	1	77.00	5	76.70	77.00	-4	1,831	-0.22%
2021/04/26	0	0.00	2	76.50	76.20	-2	1,876	-0.11%
2021/04/23	1	76.30	1	75.90	75.90	0	1,905	0.00%
2021/04/22	6	75.97	0	0.00	75.90	6	2,059	0.29%
2021/04/21	0	0.00	0.1	78.90	77.70	-0.1	2,205	0.00%
2021/04/20	3	79.07	1	78.90	78.90	2	2,313	0.09%
2021/04/16	0	0.00	3	77.43	77.60	-3	2,463	-0.12%
2021/04/15	1	77.90	0	0.00	77.80	1	2,620	0.04%
2021/04/14	1	77.20	1	76.30	77.20	0	2,704	0.00%
2021/04/13	4	80.35	2	80.10	78.90	2	2,862	0.07%
2021/04/12	2	80.80	0	81.20	80.50	2	3,222	0.06%
2021/04/09	2	82.10	5	82.40	81.50	-3	3,307	-0.09%
2021/04/08	10	81.97	3	82.03	81.80	7	3,406	0.21%
2021/04/07	2	80.90	1	81.10	81.10	1	3,789	0.03%
2021/04/06	1	80.80	5	80.76	80.70	-4	4,202	-0.10%
2021/03/31	1.1	80.00	0	0.00	80.10	1.1	4,395	0.03%
2021/03/30	2	80.60	3	80.50	80.60	-1	4,721	-0.02%
2021/03/29	4	80.13	10	80.34	80.30	-6	4,731	-0.13%
2021/03/24	1	80.50	0	0.00	80.20	1	4,806	0.02%
2021/03/23	0	0.00	6	80.18	80.10	-6	4,845	-0.12%
2021/03/22	0	80.40	2	81.30	81.00	-2	4,879	-0.04%
2021/03/19	0.1	80.00	0	0.00	80.20	0.1	4,929	0.00%
2021/03/18	4	81.15	2	80.75	80.80	2	4,986	0.04%
2021/03/17	1	81.80	1	81.70	81.90	0	5,036	0.00%
2021/03/16	1	84.60	0	0.00	83.00	1	5,157	0.02%
2021/03/15	2	82.50	0	0.00	82.70	2	5,350	0.04%
2021/03/12	4	82.23	3	82.83	82.00	1	5,361	0.02%
2021/03/11	2	82.10	4	82.78	82.50	-2	5,391	-0.04%
2021/03/10	10	80.38	2.1	79.78	79.80	7.9	5,365	0.15%
2021/03/09	3	80.73	1	80.40	80.40	2	5,410	0.04%
2021/03/08	0	0.00	1	80.20	80.50	-1	5,431	-0.02%
2021/03/05	1	82.80	1	82.70	82.60	0	5,509	0.00%
2021/03/04	2	84.40	0	0.00	83.80	2	5,562	0.04%
2021/03/03	10	86.33	0	0.00	85.80	10	5,596	0.18%
2021/03/02	0	0.00	2	85.10	84.50	-2	5,622	-0.04%
2021/02/26	2	85.10	0	0.00	85.00	2	5,899	0.03%
2021/02/25	1	88.00	1	86.10	86.10	0	6,100	0.00%
2021/02/24	1	85.70	2	86.85	85.90	-1	6,128	-0.02%
2021/02/23	7	88.20	19	87.94	87.80	-12	6,256	-0.19%
2021/02/22	7	87.14	1	88.50	86.40	6	6,191	0.10%
2021/02/19	2	85.60	1	84.20	85.60	1	6,114	0.02%
2021/02/18	1	83.80	2	84.15	84.40	-1	6,101	-0.02%
2021/02/17	3	83.80	9	83.76	83.80	-6	6,089	-0.10%
2021/02/05	0	0.00	6	78.97	78.60	-6	6,043	-0.10%
2021/02/04	0	0.00	2	79.60	78.80	-2	6,118	-0.03%
2021/02/03	2	79.60	1	78.70	78.70	1	6,190	0.02%
2021/02/02	2	79.00	6	78.98	78.80	-4	6,258	-0.06%
2021/02/01	5	76.88	2	77.25	77.50	3	6,280	0.05%
2021/01/29	2	79.65	3	80.27	78.20	-1	6,289	-0.02%
2021/01/28	0	0.00	1	80.80	80.70	-1	6,289	-0.02%
2021/01/27	1	82.40	8	81.71	82.50	-7	6,380	-0.11%
2021/01/26	7	82.96	1	82.10	81.70	6	6,578	0.09%
2021/01/25	3	83.57	4	84.20	84.00	-1	6,552	-0.02%
2021/01/22	4	81.70	4	81.53	81.60	0	6,488	0.00%
2021/01/21	4.1	81.05	3	81.77	81.50	1.1	6,478	0.02%
2021/01/20	11	82.55	4	83.88	81.70	7	6,446	0.11%
2021/01/19	2	87.65	7	86.77	86.10	-5	6,371	-0.08%
2021/01/18	3	86.23	0	0.00	86.20	3	6,341	0.05%
2021/01/15	15	89.13	4	88.68	87.10	11	6,311	0.17%
2021/01/14	1	88.60	10	89.61	90.00	-9	6,167	-0.15%
2021/01/13	18	86.87	8	86.89	87.00	10	6,012	0.17%
2021/01/12	8	84.39	19.1	85.31	85.00	-11.1	5,923	-0.19%
2021/01/11	1	88.70	1	87.00	87.00	0	5,910	0.00%
2021/01/08	9	87.76	3	88.10	88.20	6	5,906	0.10%
2021/01/07	8	86.35	2	87.15	86.20	6	5,750	0.10%
2021/01/06	4.1	86.00	6	88.38	85.20	-1.9	5,673	-0.03%
2021/01/05	7	89.53	15	89.20	89.40	-8	5,501	-0.15%
2021/01/04	9	85.09	6	84.83	84.00	3	5,132	0.06%
2020/12/31	12	86.87	8	87.64	86.00	4	5,046	0.08%
2020/12/30	16	90.04	16	88.41	88.10	0	4,932	0.00%
2020/12/29	0	0.00	22.5	88.48	90.20	-22.5	4,520	-0.50%
2020/12/28	1	81.70	4	81.18	82.00	-3	4,111	-0.07%
2020/12/25	6	81.13	30	81.04	81.00	-24	4,073	-0.59%
2020/12/24	24	79.97	26.1	80.05	80.90	-2.1	4,008	-0.05%
2020/12/23	2	75.75	2	76.20	76.20	0	3,681	0.00%
2020/12/22	3	75.83	20	75.76	75.00	-17	3,685	-0.46%
2020/12/21	2	75.00	74	75.04	75.00	-72	3,674	-1.96%
2020/12/18	24	76.45	4	77.45	76.20	20	3,650	0.55%
2020/12/17	32	77.38	23	76.67	77.10	9	3,636	0.25%
2020/12/16	5	77.38	5	77.34	77.70	0	3,603	0.00%
2020/12/15	1	76.00	3	75.80	76.00	-2	3,575	-0.06%
2020/12/14	1	79.00	5	78.28	78.00	-4	3,537	-0.11%
2020/12/11	2	77.60	1	79.00	76.40	1	3,480	0.03%
2020/12/10	6	78.63	23	78.78	77.70	-17	3,431	-0.50%
2020/12/09	36	78.11	33.1	78.64	79.30	2.9	3,345	0.09%
2020/12/08	1	76.20	2	76.70	76.20	-1	3,147	-0.03%
2020/12/07	8	75.99	2	75.50	75.50	6	3,138	0.19%
2020/12/04	0	0.00	12	76.39	76.40	-12	3,107	-0.39%
2020/12/03	7	76.59	1	76.90	76.30	6	3,111	0.19%
2020/12/02	21	76.45	22.1	77.11	76.10	-1.1	3,062	-0.03%
2020/12/01	14	77.84	4.2	77.55	77.60	9.8	3,039	0.32%
2020/11/30	13	77.20	9	77.11	76.50	4	2,949	0.14%
2020/11/27	4	77.43	3	77.20	77.20	1	2,897	0.03%
2020/11/26	20	77.41	21	77.42	77.10	-1	2,860	-0.03%
2020/11/25	43.1	77.52	47	78.21	77.50	-3.9	2,816	-0.14%
2020/11/24	5	75.76	22	75.24	76.50	-17	2,548	-0.67%
2020/11/23	2	73.30	6	73.33	73.50	-4	2,380	-0.17%
2020/11/20	16	73.10	27.1	73.52	72.80	-11.1	2,343	-0.47%
2020/11/19	33	71.21	10	71.23	71.20	23	2,203	1.04%
2020/11/18	7	69.97	7	70.61	70.20	0	2,194	0.00%
2020/11/17	6	69.63	0.1	71.40	69.30	6	2,200	0.27%
2020/11/16	5	70.40	1	69.70	69.90	4	2,271	0.18%
2020/11/13	5	69.90	3	70.00	70.00	2	2,300	0.09%
2020/11/12	17	70.99	3	70.80	70.60	14	2,294	0.61%
2020/11/11	20	72.51	17	71.97	72.50	3	2,244	0.13%
2020/11/10	12	71.92	8	72.36	71.00	4	2,192	0.18%
2020/11/09	6	70.90	31	70.59	70.60	-25	2,161	-1.16%
2020/11/06	32	70.84	6	70.77	70.50	26	2,155	1.21%
2020/11/05	11	70.86	11	70.88	71.00	0	2,161	0.00%
2020/11/04	10	71.55	17	71.31	71.00	-7	2,163	-0.32%
2020/11/03	16	71.98	26	71.88	71.60	-10	2,127	-0.47%
2020/11/02	7	67.99	2	68.00	67.70	5	1,955	0.26%
2020/10/30	4	68.23	4	68.53	67.50	0	2,045	0.00%
2020/10/29	4	66.65	1	66.10	67.40	3	2,044	0.15%
2020/10/28	9	68.48	0	0.00	68.20	9	2,072	0.43%
2020/10/27	5	69.50	0	0.00	69.50	5	2,105	0.24%
2020/10/26	0	0.00	10	70.51	70.10	-10	2,131	-0.47%
2020/10/23	9	69.02	2	68.70	68.90	7	2,192	0.32%
2020/10/22	6	68.68	1	69.10	68.60	5	2,302	0.22%
2020/10/21	0	0.00	3	70.73	69.90	-3	2,356	-0.13%
2020/10/20	1	70.80	3	70.60	70.40	-2	2,412	-0.08%
2020/10/19	21	70.10	22	69.83	70.10	-1	2,451	-0.04%
2020/10/16	11	70.21	13	70.26	68.50	-2	2,551	-0.08%
2020/10/15	7	68.51	0	0.00	68.40	7	2,511	0.28%
2020/10/14	0	0.00	1	68.70	68.70	-1	2,562	-0.04%
2020/10/13	1	69.10	1	68.70	68.40	0	2,615	0.00%
2020/10/12	2	68.50	1	67.90	67.50	1	2,640	0.04%
2020/10/08	0	0.00	1	68.80	68.60	-1	2,687	-0.04%
2020/10/07	1	68.40	0	0.00	68.20	1	2,751	0.04%
2020/10/06	0	0.00	6	68.45	68.20	-6	2,833	-0.21%
2020/10/05	1	67.00	2	67.90	67.90	-1	3,057	-0.03%
2020/09/30	24	66.73	24	66.58	67.00	0	3,089	0.00%
2020/09/29	5	67.40	9	67.38	66.30	-4	3,128	-0.13%
2020/09/28	2	64.25	0	0.00	64.50	2	3,175	0.06%
2020/09/25	2	65.80	4	63.50	63.20	-2	3,296	-0.06%
2020/09/24	9	65.82	0	0.00	65.30	9	3,328	0.27%
2020/09/23	4	67.85	2	67.35	67.40	2	3,346	0.06%
2020/09/22	1	69.20	2	68.55	68.20	-1	3,390	-0.03%
2020/09/18	1	70.50	4	70.50	70.50	-3	3,540	-0.08%
2020/09/17	2	70.70	3	71.43	70.60	-1	3,591	-0.03%
2020/09/16	4	70.50	2	70.55	70.10	2	3,660	0.05%
2020/09/15	4	70.55	2	71.80	70.50	2	3,696	0.05%
2020/09/14	4	71.90	4	70.40	72.00	0	3,782	0.00%
2020/09/11	4	68.60	2	68.75	68.40	2	3,782	0.05%
2020/09/10	5	68.36	1	67.90	67.90	4	3,822	0.10%
2020/09/09	3	68.13	2	68.45	68.40	1	3,888	0.03%
2020/09/08	7	69.30	4	69.78	69.00	3	3,944	0.08%
2020/09/04	1	68.10	2	68.90	68.90	-1	4,108	-0.02%
2020/09/02	1	69.60	0	0.00	69.50	1	4,307	0.02%
2020/09/01	1	69.60	3	69.70	70.00	-2	4,426	-0.05%
2020/08/31	1	70.10	0.1	69.40	69.40	0.9	4,585	0.02%
2020/08/28	0	0.00	3	70.40	70.10	-3	4,942	-0.06%
2020/08/27	5	70.06	4	70.13	70.20	1	5,114	0.02%
2020/08/26	1	67.70	5	67.92	68.50	-4	5,451	-0.07%
2020/08/25	3	67.43	5	67.60	67.80	-2	6,046	-0.03%
2020/08/24	3	66.83	0	0.00	66.90	3	6,090	0.05%
2020/08/21	2	66.90	1	67.40	67.30	1	6,135	0.02%
2020/08/20	9	67.76	1	66.00	66.00	8	6,227	0.13%
2020/08/19	3	72.20	0	0.00	72.00	3	6,223	0.05%
2020/08/18	0	0.00	2	75.40	75.20	-2	6,286	-0.03%
2020/08/17	21	76.10	23	75.84	75.60	-2	6,388	-0.03%
2020/08/14	4	74.63	0	0.00	75.00	4	6,440	0.06%
2020/08/13	1	76.40	3	75.20	74.40	-2	6,579	-0.03%
2020/08/12	3	74.07	1	74.20	74.20	2	6,652	0.03%
2020/08/11	6	73.52	3	74.30	73.30	3	6,804	0.04%
2020/08/10	9	74.20	8	75.34	74.00	1	7,125	0.01%
2020/08/07	8	76.53	3	76.47	75.80	5	7,711	0.06%
2020/08/06	2	76.25	3	76.07	75.90	-1	7,778	-0.01%
2020/08/05	4	76.33	5	76.36	76.70	-1	7,871	-0.01%
2020/08/04	2	73.70	1	73.60	73.60	1	7,894	0.01%
2020/08/03	1	73.90	3	74.40	73.90	-2	7,996	-0.03%
2020/07/31	1	73.40	4	73.30	73.00	-3	8,047	-0.04%
2020/07/30	20	71.84	13	71.88	72.00	7	8,143	0.09%
2020/07/29	11	71.37	9	71.68	71.20	2	8,500	0.02%
2020/07/28	1	74.60	5	75.80	72.60	-4	8,570	-0.05%
2020/07/27	3	78.87	1	76.60	78.00	2	9,219	0.02%
2020/07/24	5	79.64	6	78.57	77.50	-1	9,298	-0.01%
2020/07/23	2	81.00	6	80.07	79.10	-4	9,437	-0.04%
2020/07/22	7.1	80.31	16	79.81	81.00	-8.9	9,601	-0.09%
2020/07/21	2	78.50	6	78.15	78.00	-4	9,597	-0.04%
2020/07/20	8	74.68	3	75.67	77.00	5	9,780	0.05%
2020/07/17	5	76.02	3.3	75.02	74.50	1.7	9,995	0.02%
2020/07/16	5	76.52	3	76.33	76.40	2	10,123	0.02%
2020/07/15	11	77.29	8	78.50	76.30	3	10,365	0.03%
2020/07/14	11	79.14	8	78.41	77.90	3	10,695	0.03%
2020/07/13	33	78.56	29	78.52	78.30	4	10,999	0.04%
2020/07/10	16.1	80.88	12	80.71	78.90	4.1	11,486	0.04%
2020/07/09	2	79.90	6	79.62	79.50	-4	11,559	-0.03%
2020/07/08	4	80.03	4	79.43	79.30	0	11,739	0.00%
2020/07/07	10	80.42	6	79.43	79.10	4	12,027	0.03%
2020/07/06	5	77.38	13.8	79.14	79.70	-8.8	12,168	-0.07%
2020/07/03	6	76.95	4	76.90	76.50	2	12,268	0.02%
2020/07/02	2.3	76.61	4	76.68	76.30	-1.8	12,340	-0.01%
2020/07/01	4	76.40	6	76.83	76.30	-2	12,348	-0.02%
2020/06/30	17	76.24	6	75.85	76.20	11	12,353	0.09%
2020/06/29	3	77.70	2	77.40	77.90	1	12,294	0.01%
2020/06/24	4	79.93	4	79.15	79.00	0	12,309	0.00%
2020/06/23	4	79.65	4	80.05	79.90	0	12,360	0.00%
2020/06/22	7	79.03	8	78.93	78.60	-1	12,349	-0.01%
2020/06/19	6	80.28	4	80.25	79.00	2	12,419	0.02%
2020/06/18	0	0.00	10.8	79.23	79.50	-10.8	12,402	-0.09%
2020/06/17	1	79.20	2	79.80	79.00	-1	12,432	-0.01%
2020/06/16	9	79.41	8	79.28	79.50	1	12,560	0.01%
2020/06/15	2	79.95	10	79.07	77.80	-8	12,619	-0.06%
2020/06/12	8	78.70	7	77.10	79.30	1	12,718	0.01%
2020/06/11	15	79.27	17	80.42	78.20	-2	12,825	-0.02%
2020/06/10	16	81.01	14	81.45	81.40	2	12,933	0.02%
2020/06/09	6	82.55	7	82.39	81.30	-1	13,022	-0.01%
2020/06/08	10	82.08	3	82.80	81.10	7	13,070	0.05%
2020/06/05	9	83.08	10	84.31	83.20	-1	13,096	-0.01%
2020/06/04	19	84.88	16	84.92	84.30	3	13,147	0.02%
2020/06/03	4	82.73	4.3	82.87	82.20	-0.3	12,919	0.00%
2020/06/02	33	84.23	24.5	81.84	81.00	8.5	12,796	0.07%
2020/06/01	12	83.83	40	84.32	85.80	-28	12,510	-0.22%
2020/05/29	2	78.05	4	77.93	78.10	-2	12,048	-0.02%
2020/05/28	4	78.15	6	77.37	77.40	-2	12,165	-0.02%
2020/05/27	13	77.63	9	77.54	77.40	4	12,369	0.03%
2020/05/26	1	78.10	4	77.45	76.00	-3	12,467	-0.02%
2020/05/25	6	75.40	7	76.30	77.20	-1	12,610	-0.01%
2020/05/22	8	76.49	4	75.85	75.90	4	12,895	0.03%
2020/05/21	19	78.48	24	78.56	78.30	-5	12,940	-0.04%
2020/05/20	12	79.30	14	79.20	78.10	-2	13,072	-0.02%
2020/05/19	10	78.69	6	78.60	77.90	4	13,057	0.03%
2020/05/18	15	79.71	10	79.60	77.60	5	13,131	0.04%
2020/05/15	24	81.03	29	81.61	81.40	-5	13,298	-0.04%
2020/05/14	40	80.38	70	80.63	79.30	-30	13,215	-0.23%
2020/05/13	9	76.66	14	75.82	76.70	-5	13,008	-0.04%
2020/05/12	7	77.71	1	77.30	77.30	6	13,038	0.05%
2020/05/11	29	79.36	1	76.50	76.50	28	13,107	0.21%
2020/05/08	4	79.38	7	78.91	78.90	-3	13,401	-0.02%
2020/05/07	5	79.92	5	80.18	80.00	0	13,601	0.00%
2020/05/06	18	79.64	14	80.00	79.50	4	13,764	0.03%
2020/05/05	23	81.40	20	81.54	80.10	3	14,011	0.02%
2020/05/04	13	78.86	13	78.88	79.10	0	14,227	0.00%
2020/04/30	44.5	82.28	39	82.65	80.50	5.5	14,456	0.04%
2020/04/29	3	78.07	9	77.98	79.00	-6	13,885	-0.04%
2020/04/28	18	77.89	17	77.51	77.70	1	13,932	0.01%
2020/04/27	17	78.80	20	78.64	78.20	-3	13,895	-0.02%
2020/04/24	15	77.49	13	77.65	77.40	2	13,810	0.01%
2020/04/23	34	78.10	25	78.83	77.30	9	13,978	0.06%
2020/04/22	15	77.71	28	77.56	78.90	-13	14,162	-0.09%
2020/04/21	11	77.51	27	77.07	76.00	-16	14,053	-0.11%
2020/04/20	26	78.43	38.8	78.35	78.40	-12.8	14,224	-0.09%
2020/04/17	55	77.89	21	78.86	77.30	34	14,094	0.24%
2020/04/16	34	77.28	33	76.91	78.50	1	13,972	0.01%
2020/04/15	36	77.04	37	76.31	75.70	-1	13,892	-0.01%
2020/04/14	12	71.78	12	71.93	73.50	0	13,670	0.00%
2020/04/13	31	68.98	2.5	68.88	69.00	28.5	13,684	0.21%
2020/04/10	35	70.62	31.8	70.76	71.10	3.3	14,070	0.02%
2020/04/09	20	67.86	42	67.04	66.30	-22	14,084	-0.16%
2020/04/08	10.1	63.05	17	63.82	65.60	-6.9	13,887	-0.05%
2020/04/07	9	57.37	29	56.79	59.70	-20	13,792	-0.15%
2020/04/06	13	54.15	8	53.48	54.30	5	13,970	0.04%
2020/04/01	4	52.48	8	52.28	52.50	-4	13,987	-0.03%
2020/03/31	3	52.70	1	51.60	51.60	2	14,059	0.01%
2020/03/30	2	50.90	22	51.48	52.60	-20	14,123	-0.14%
2020/03/27	15	54.27	19	54.15	52.60	-4	14,310	-0.03%
2020/03/26	18	53.49	26	53.50	54.20	-8	14,259	-0.06%
2020/03/25	22	53.65	16	53.84	53.60	6	14,437	0.04%
2020/03/24	42	50.21	15	50.16	50.90	27	14,340	0.19%
2020/03/23	2	46.88	10	46.87	47.00	-8	14,269	-0.06%
2020/03/20	7	50.06	9	49.47	50.20	-2	14,213	-0.01%
2020/03/19	4	48.35	3	50.90	46.35	1	14,042	0.01%
2020/03/18	28	54.87	4	54.15	51.50	24	13,945	0.17%
2020/03/17	13	54.02	19	52.99	54.20	-6	13,825	-0.04%
2020/03/16	15	57.34	14.5	58.45	53.50	0.5	13,703	0.00%
2020/03/13	11	58.39	4	58.10	58.40	7	13,525	0.05%
2020/03/12	9	65.16	17	65.37	63.00	-8	13,417	-0.06%
2020/03/11	5	71.10	5	70.54	68.80	0	13,442	0.00%
2020/03/10	13	70.25	12	68.28	71.30	1	13,725	0.01%
2020/03/09	7	72.31	3	70.33	68.50	4	13,792	0.03%
2020/03/06	12	74.84	6	74.42	74.30	6	13,699	0.04%
2020/03/05	4	75.65	6	75.58	75.80	-2	13,640	-0.01%
2020/03/04	20	74.82	21	75.44	75.00	-1	13,544	-0.01%
2020/03/03	15	77.60	19	77.49	76.50	-4	13,423	-0.03%
2020/03/02	41	75.38	26	74.77	76.60	15	13,252	0.11%
2020/02/27	12	74.27	24.5	75.06	72.40	-12.5	12,995	-0.10%
2020/02/26	11	77.55	10.5	77.09	76.80	0.5	12,770	0.00%
2020/02/25	57.8	80.70	39	80.73	79.50	18.8	12,541	0.15%
2020/02/24	10	79.42	25	78.65	80.70	-15	12,141	-0.12%
2020/02/21	19	79.24	20.8	78.68	78.40	-1.8	11,982	-0.01%
2020/02/20	10	79.06	13	78.93	78.00	-3	11,771	-0.03%
2020/02/19	28	78.06	25	77.73	78.90	3	11,627	0.03%
2020/02/18	22	78.64	10	78.64	77.70	12	11,434	0.10%
2020/02/17	23	78.02	23	78.33	77.60	0	11,102	0.00%
2020/02/14	15.5	76.38	35	77.02	77.90	-19.5	10,866	-0.18%
2020/02/13	12	74.98	13	74.80	73.80	-1	10,476	-0.01%
2020/02/12	51	75.16	32	75.53	75.40	19	10,345	0.18%
2020/02/11	29	76.41	26	77.28	75.40	3	10,135	0.03%
2020/02/10	38	75.10	30	75.58	75.50	8	9,728	0.08%
2020/02/07	27.1	75.34	6	75.48	74.30	21.1	9,426	0.22%
2020/02/06	27	75.44	15	75.50	76.20	12	9,181	0.13%
2020/02/05	37	74.01	67	74.55	72.40	-30	8,795	-0.34%
2020/02/04	42.5	68.45	33	69.26	71.20	9.5	8,214	0.12%
2020/02/03	18	61.70	13	64.21	64.80	5	7,846	0.06%
2020/01/31	14	63.86	4	64.28	63.30	10	7,660	0.13%
2020/01/30	8	63.39	5	62.28	61.70	3	7,472	0.04%
2020/01/20	6	68.70	1	68.90	68.50	5	7,303	0.07%
2020/01/17	12	68.04	18	68.21	68.40	-6	7,163	-0.08%
2020/01/16	27	67.01	28.8	66.79	67.40	-1.8	6,857	-0.03%
2020/01/15	5	63.88	1	63.70	63.50	4	6,441	0.06%
2020/01/14	16	64.00	11	64.12	64.90	5	6,289	0.08%
2020/01/13	28	60.78	25	60.91	60.50	3	5,946	0.05%
2020/01/10	18	62.85	17	63.03	61.00	1	5,829	0.02%
2020/01/09	7	61.93	14	61.59	62.90	-7	5,595	-0.13%
2020/01/08	36	59.43	22	59.02	59.90	14	5,344	0.26%
2020/01/07	13	58.97	35	59.92	57.80	-22	5,034	-0.44%
2020/01/06	54	60.62	33.6	61.56	64.00	20.5	4,747	0.43%
2020/01/03	5	58.14	34.1	58.50	58.80	-29.1	4,167	-0.70%
2020/01/02	11	53.09	11	53.40	53.50	0	3,924	0.00%
2019/12/31	19	53.10	19	53.47	53.00	0	3,923	0.00%
2019/12/30	18	52.87	25	53.05	54.00	-7	3,815	-0.18%
2019/12/27	24	50.20	27	49.75	50.30	-3	3,539	-0.08%
2019/12/26	15	50.21	14	50.81	49.35	1	3,494	0.03%
2019/12/25	51	50.23	59	50.01	50.40	-8	3,392	-0.24%
2019/12/24	30	49.96	22.5	49.89	49.70	7.5	3,290	0.23%
2019/12/23	39	48.02	40	47.97	48.10	-1	3,090	-0.03%
2019/12/20	17	48.98	19	48.66	48.55	-2	3,215	-0.06%
2019/12/19	11	46.09	5	46.21	46.00	6	2,992	0.20%
2019/12/18	1	46.95	1	45.85	45.85	0	3,002	0.00%
2019/12/17	4	46.85	4	46.21	46.15	0	2,999	0.00%
2019/12/16	8.5	46.39	6	46.75	46.75	2.5	3,010	0.08%
2019/12/13	3	46.30	2	47.45	45.80	1	3,048	0.03%
2019/12/12	21	47.28	28	47.88	47.15	-7	3,075	-0.23%
2019/12/11	4	48.56	4	48.41	48.40	0	3,198	0.00%
2019/12/10	0.3	48.00	2	48.05	48.00	-1.8	3,201	-0.05%
2019/12/09	24	48.40	25	48.65	48.90	-1	3,301	-0.03%
2019/12/06	13	48.50	4	48.60	48.75	9	3,717	0.24%
2019/12/05	32	49.44	25.5	49.41	47.80	6.5	3,849	0.17%
2019/12/04	12	48.15	8.4	49.12	49.60	3.7	3,425	0.11%
2019/12/03	2	43.20	6.1	43.26	45.10	-4.1	3,155	-0.13%
2019/12/02	5	41.00	1	41.00	41.00	4	3,108	0.13%
2019/11/29	1	42.65	1	42.00	42.00	0	3,116	0.00%
2019/11/28	1	42.80	1	42.40	42.40	0	3,121	0.00%
2019/11/27	1	42.00	3	42.30	42.40	-2	3,112	-0.06%
2019/11/26	2	42.00	2	41.70	41.55	0	3,128	0.00%
2019/11/21	0	0.00	1.5	41.13	41.15	-1.5	3,171	-0.05%
2019/11/20	4	41.23	4	41.58	41.45	0	3,187	0.00%
2019/11/19	0	0.00	0.8	41.00	41.15	-0.8	3,207	-0.02%
2019/11/18	0	0.00	6	41.25	41.45	-6	3,216	-0.19%
2019/11/13	2	40.20	1	40.90	40.30	1	3,323	0.03%
2019/11/12	2	39.00	3	39.10	39.50	-1	3,352	-0.03%
2019/11/11	2	38.18	0	0.00	37.80	2	3,420	0.06%
2019/11/08	1	40.60	3.5	40.36	40.40	-2.5	3,446	-0.07%
2019/11/07	2	40.20	0	0.00	39.90	2	3,466	0.06%
2019/11/06	4	41.55	1	41.10	40.85	3	3,498	0.09%
2019/11/05	1	41.40	3	40.87	41.40	-2	3,576	-0.06%
2019/11/04	0.3	40.05	0	0.00	40.10	0.3	3,570	0.01%
2019/10/31	9	40.94	0	0.00	40.50	9	3,583	0.25%
2019/10/28	0	0.00	1	42.85	42.70	-1	3,632	-0.03%
2019/10/25	4	43.30	0	0.00	43.10	4	3,654	0.11%
2019/10/24	1	43.85	2	44.10	43.70	-1	3,675	-0.03%
2019/10/23	2.3	43.51	0	0.00	43.20	2.3	3,684	0.06%
2019/10/22	2.3	43.64	2	44.00	44.00	0.3	3,686	0.01%
2019/10/21	3	44.30	0	0.00	44.15	3	3,682	0.08%
2019/10/17	0	0.00	2	43.23	43.10	-2	3,630	-0.06%
2019/10/16	1	43.20	2.8	43.55	42.75	-1.8	3,601	-0.05%
2019/10/15	3	45.83	0	0.00	45.05	3	3,560	0.08%
2019/10/14	2	45.93	0	0.00	45.00	2	3,521	0.06%
2019/10/09	9	47.30	10	46.74	46.70	-1	3,502	-0.03%
2019/10/08	19.3	49.45	9.2	48.83	46.90	10.1	3,512	0.29%
2019/10/07	2.3	48.17	5	48.59	48.80	-2.8	3,397	-0.08%
2019/09/25	0	0.00	1	35.45	35.80	-1	3,339	-0.03%
2019/09/24	1	36.35	3	36.52	36.20	-2	3,331	-0.06%
2019/09/23	5	37.44	1	37.15	37.15	4	3,304	0.12%
2019/09/20	3	38.10	3	37.70	37.80	0	3,291	0.00%
2019/09/19	1	37.70	5	37.70	37.85	-4	3,275	-0.12%
2019/09/18	3	38.75	3	38.70	38.25	0	3,253	0.00%
2019/09/17	7	40.14	10	39.53	38.90	-3	3,216	-0.09%
2019/09/16	2	37.98	0	0.00	38.10	2	3,047	0.07%
2019/09/12	2	37.83	0	0.00	37.70	2	3,072	0.07%
2019/09/10	1	37.55	4	37.50	37.35	-3	3,051	-0.10%
2019/09/09	1	37.75	5	37.86	37.75	-4	3,030	-0.13%
2019/09/06	23	37.54	24	37.86	37.45	-1	2,982	-0.03%
2019/09/05	9	38.79	10	39.00	38.15	-1	2,919	-0.03%
2019/09/04	21	37.60	21	37.23	37.85	0	2,752	0.00%
2019/09/03	25	37.42	4	37.30	37.45	21	2,680	0.78%
2019/09/02	34	37.66	19	38.23	38.55	15	2,557	0.59%
2019/08/30	5	35.75	6	35.45	36.15	-1	2,079	-0.05%
2019/08/28	1	33.00	1	33.10	33.10	0	1,739	0.00%
2019/08/27	0	0.00	1	32.80	32.60	-1	1,718	-0.06%
2019/08/26	2	32.78	0	0.00	32.60	2	1,718	0.12%
2019/08/23	1	33.80	0	0.00	33.95	1	1,694	0.06%
2019/08/21	1	33.45	1	33.50	33.50	0	1,667	0.00%
2019/08/20	0	0.00	1	33.55	33.00	-1	1,641	-0.06%
2019/08/16	1	32.65	6	32.34	32.60	-5	1,610	-0.31%
2019/08/15	2	31.30	2	32.03	32.00	0	1,596	0.00%
2019/08/14	0	0.00	1	34.00	32.70	-1	1,595	-0.06%
2019/08/12	2	33.43	1	33.15	33.15	1	1,571	0.06%
2019/08/08	4	32.68	1	33.05	33.05	3	1,547	0.19%
2019/08/07	2	32.65	20	32.20	32.20	-18	1,527	-1.18%
2019/08/06	6	32.99	5	33.06	33.40	1	1,501	0.07%
2019/08/05	10	35.37	2	35.90	34.40	8	1,472	0.54%
2019/08/02	3	37.42	1	37.50	37.00	2	1,408	0.14%
2019/08/01	0	0.00	3	39.80	39.50	-3	1,373	-0.22%
2019/07/31	23	40.06	20	40.38	40.20	3	1,367	0.22%
2019/07/30	12	41.51	7	41.16	40.85	5	1,333	0.37%
2019/07/29	2	40.53	0	0.00	40.50	2	1,249	0.16%
2019/07/26	1	40.30	10	40.40	40.40	-9	1,245	-0.72%
2019/07/25	1	40.50	0	0.00	40.50	1	1,240	0.08%
2019/07/23	0	0.00	11	41.10	40.50	-11	1,240	-0.89%
2019/07/22	1	40.05	0	0.00	39.95	1	1,221	0.08%
2019/07/19	1	40.60	0	0.00	40.60	1	1,230	0.08%
2019/07/18	1	41.45	0	0.00	41.25	1	1,226	0.08%
2019/07/17	2	43.10	2	43.25	42.65	0	1,250	0.00%
2019/07/12	1	45.10	0	0.00	45.00	1	1,305	0.08%
2019/07/10	1	45.50	1	45.05	45.25	0	1,415	0.00%
2019/07/09	22	44.81	0	0.00	44.80	22	1,436	1.53%
2019/07/08	0	0.00	2	46.20	45.90	-2	1,455	-0.14%
2019/07/04	3	47.88	4	47.15	47.25	-1	1,570	-0.06%
2019/07/03	1	46.85	1	46.75	46.00	0	1,650	0.00%
2019/07/02	3	46.68	11	46.80	46.80	-8	1,667	-0.48%
2019/07/01	12	46.48	21	46.44	46.20	-9	1,683	-0.53%
2019/06/28	0	0.00	4	45.23	45.40	-4	1,686	-0.24%
2019/06/27	0	0.00	5	45.20	45.00	-5	1,735	-0.29%
2019/06/25	3	48.15	0	0.00	46.85	3	1,897	0.16%
2019/06/24	4	48.03	0	0.00	47.80	4	1,922	0.21%
2019/06/21	1	48.80	0	0.00	48.50	1	1,964	0.05%
2019/06/20	5	48.29	0	0.00	48.20	5	2,020	0.25%
2019/06/12	1	45.30	1	45.90	45.15	0	2,375	0.00%
2019/06/10	0	0.00	1	43.75	44.70	-1	2,389	-0.04%
2019/06/05	1	44.20	1	44.80	44.05	0	2,420	0.00%
2019/06/04	1	44.30	0	0.00	44.00	1	2,437	0.04%
2019/05/31	1	45.05	2	44.93	44.80	-1	2,509	-0.04%
2019/05/30	2	44.50	1	44.70	44.30	1	2,526	0.04%
2019/05/29	0	0.00	3	44.23	44.20	-3	2,552	-0.12%
2019/05/23	21	44.10	2	44.40	44.25	19	2,734	0.69%
2019/05/22	1	46.00	1	46.75	45.70	0	2,786	0.00%
2019/05/21	1	46.25	1	46.55	46.30	0	2,848	0.00%
2019/05/16	2	45.93	0	0.00	45.00	2	3,070	0.07%
2019/05/15	0	0.00	1	47.20	47.60	-1	3,190	-0.03%
2019/05/14	1	43.40	2	45.60	46.70	-1	3,393	-0.03%
2019/05/13	1	44.75	1	44.70	44.75	0	3,457	0.00%
2019/05/10	1	49.30	1	48.80	47.80	0	3,440	0.00%
2019/05/09	1	48.20	2	49.03	48.20	-1	3,436	-0.03%
2019/05/08	0	0.00	1	49.45	49.45	-1	3,424	-0.03%
2019/05/07	1	50.90	4	50.98	50.50	-3	3,447	-0.09%
2019/05/06	2	50.30	2	50.60	50.50	0	3,485	0.00%
2019/05/02	1	52.00	0	0.00	51.90	1	3,486	0.03%
2019/04/30	2	52.15	1	51.90	51.80	1	3,502	0.03%
2019/04/29	2	51.65	2	50.90	51.10	0	3,520	0.00%
2019/04/25	22	54.30	1	54.20	54.30	21	3,529	0.59%
2019/04/24	6	56.10	0	0.00	55.70	6	3,526	0.17%
2019/04/23	3	57.73	57	57.53	56.90	-54	3,542	-1.52%
2019/04/22	0	0.00	1	57.30	57.10	-1	3,511	-0.03%
2019/04/19	5	57.44	2	57.90	57.50	3	3,557	0.08%
2019/04/18	2	58.05	3	57.40	56.80	-1	3,591	-0.03%
2019/04/17	2	58.60	8	59.16	58.40	-6	3,683	-0.16%
2019/04/16	3	57.67	3	57.53	57.60	0	3,608	0.00%
2019/04/15	2	57.45	1	57.50	57.20	1	3,613	0.03%
2019/04/12	3	57.20	0	0.00	56.90	3	3,662	0.08%
2019/04/11	3	58.63	8	58.38	57.70	-5	3,678	-0.14%
2019/04/10	4	57.83	6	58.42	58.50	-2	3,618	-0.06%
2019/04/09	17	57.59	31	58.60	58.10	-14	3,600	-0.39%
2019/04/08	7	56.93	4	56.90	56.50	3	3,523	0.09%
2019/04/03	3	57.10	3	57.27	57.00	0	3,540	0.00%
2019/04/02	2	57.10	2	56.70	56.20	0	3,538	0.00%
2019/04/01	33	57.18	1	56.60	56.60	32	3,536	0.90%
2019/03/29	4	58.80	6	59.82	57.70	-2	3,503	-0.06%
2019/03/28	2	56.90	1	56.80	56.80	1	3,412	0.03%
2019/03/27	11	56.71	1	56.10	57.00	10	3,443	0.29%
2019/03/26	2	56.80	7	56.86	56.40	-5	3,465	-0.14%
2019/03/25	8	56.21	4	56.40	55.80	4	3,464	0.12%
2019/03/22	9	56.77	13	57.92	58.10	-4	3,431	-0.12%
2019/03/21	1	55.00	0	0.00	55.00	1	3,247	0.03%
2019/03/20	4	55.13	12	54.63	54.80	-8	3,327	-0.24%
2019/03/19	0	0.00	10	54.20	54.80	-10	3,399	-0.29%
2019/03/18	9	53.63	6	53.32	53.30	3	3,393	0.09%
2019/03/15	2	53.55	5	53.20	53.30	-3	3,460	-0.09%
2019/03/14	2	51.95	13	51.60	51.90	-11	3,497	-0.31%
2019/03/13	2	52.25	3	52.20	52.30	-1	3,681	-0.03%
2019/03/12	34	52.67	1	51.70	51.70	33	3,773	0.87%
2019/03/11	3	51.63	4	52.25	52.50	-1	4,041	-0.02%
2019/03/08	3	50.67	1	50.30	50.70	2	4,103	0.05%
2019/03/07	1	52.60	1	51.40	51.40	0	4,166	0.00%
2019/03/06	12	52.94	16	52.91	52.40	-4	4,376	-0.09%
2019/03/05	2	52.20	2	52.20	52.10	0	4,541	0.00%
2019/03/04	4	52.68	2	52.75	52.80	2	4,580	0.04%
2019/02/27	7	53.00	2	52.40	52.60	5	4,591	0.11%
2019/02/26	5	55.82	8	56.01	55.30	-3	4,562	-0.07%
2019/02/25	7	55.83	4	55.55	55.50	3	4,655	0.06%
2019/02/22	6	56.60	4	56.20	55.60	2	4,717	0.04%
2019/02/21	6	56.00	7	56.34	56.40	-1	4,747	-0.02%
2019/02/20	25	57.45	6	57.37	56.50	19	4,785	0.40%
2019/02/19	18	56.39	18	56.79	56.80	0	4,923	0.00%
2019/02/18	5	57.80	6	57.95	57.20	-1	4,912	-0.02%
2019/02/15	7	56.96	8	56.44	55.80	-1	4,835	-0.02%
2019/02/14	6	59.32	4	58.78	58.10	2	4,841	0.04%
2019/02/13	5	57.30	43	57.62	59.80	-38	4,812	-0.79%
2019/02/12	0	0.00	2	54.15	54.40	-2	4,667	-0.04%
2019/02/11	0	0.00	2	52.00	52.00	-2	4,735	-0.04%
2019/01/30	2	51.85	0	0.00	51.50	2	4,866	0.04%
2019/01/29	2	52.00	0	0.00	51.70	2	4,972	0.04%
2019/01/28	1	52.80	1	52.60	52.50	0	5,122	0.00%
2019/01/25	3	52.20	15	52.53	52.00	-12	5,402	-0.22%
2019/01/24	1	51.10	0	0.00	51.10	1	5,534	0.02%
2019/01/23	0	0.00	1	51.00	51.60	-1	5,643	-0.02%
2019/01/22	0	0.00	2	51.70	51.00	-2	5,724	-0.03%
2019/01/21	5	52.44	14	51.95	51.60	-9	5,781	-0.16%
2019/01/18	0	0.00	5	51.50	51.60	-5	5,860	-0.09%
2019/01/17	1	50.90	0	0.00	50.90	1	5,940	0.02%
2019/01/16	4	51.25	3	51.30	51.50	1	5,994	0.02%
2019/01/15	0	0.00	2	50.95	50.90	-2	6,061	-0.03%
2019/01/11	2	51.50	5	51.66	50.70	-3	6,151	-0.05%
2019/01/10	13	50.79	1	51.00	50.80	12	6,178	0.19%
2019/01/09	2	52.75	4	52.45	51.80	-2	6,290	-0.03%
2019/01/07	5	49.98	2	49.70	49.20	3	6,421	0.05%
2019/01/04	1	47.95	10	45.53	48.25	-9	6,580	-0.14%
2019/01/03	7	49.54	23	48.47	47.70	-16	6,578	-0.24%
2019/01/02	2	49.88	23	50.81	49.75	-21	6,689	-0.31%
2018/12/28	15	51.15	1	51.90	50.90	14	6,866	0.20%
2018/12/27	15	51.68	5	51.94	50.70	10	7,028	0.14%
2018/12/26	10	51.76	2	52.35	49.45	8	7,125	0.11%
2018/12/25	16	51.21	2	51.40	51.40	14	7,189	0.19%
2018/12/24	2	52.80	1	52.60	52.80	1	7,257	0.01%
2018/12/21	0	0.00	4	51.30	53.30	-4	7,426	-0.05%
2018/12/20	6	52.72	5	52.84	51.30	1	7,469	0.01%
2018/12/19	18	53.43	9	53.58	53.60	9	7,560	0.12%
2018/12/18	10	52.82	2	53.80	52.60	8	7,636	0.10%
2018/12/17	7	54.66	3	54.47	54.30	4	7,786	0.05%
2018/12/14	4	54.30	2	54.60	54.80	2	7,959	0.03%
2018/12/13	7	55.63	23	56.07	55.80	-16	8,155	-0.20%
2018/12/12	4	57.50	7	56.51	57.90	-3	8,185	-0.04%
2018/12/11	24	54.17	2	54.10	54.30	22	8,208	0.27%
2018/12/10	20	53.88	24	55.98	53.60	-4	8,326	-0.05%
2018/12/07	9	58.20	10	57.51	57.90	-1	8,443	-0.01%
2018/12/06	37	59.30	10	58.70	56.70	27	8,542	0.32%
2018/12/05	23	61.56	20	61.91	62.80	3	8,456	0.04%
2018/12/04	42	63.34	25	64.28	62.90	17	8,489	0.20%
2018/12/03	3	60.17	21	61.39	61.40	-18	8,389	-0.21%
2018/11/30	9	55.54	11	55.55	55.90	-2	8,382	-0.02%
2018/11/29	40	57.01	35	57.40	55.20	5	8,375	0.06%
2018/11/28	14	55.49	38	55.35	57.00	-24	8,290	-0.29%
2018/11/27	5	52.40	5	52.94	53.50	0	8,241	0.00%
2018/11/26	1	51.60	8	51.81	51.80	-7	8,322	-0.08%
2018/11/23	7	51.54	10	51.64	50.80	-3	8,561	-0.04%
2018/11/22	13	52.54	28	53.84	51.00	-15	8,652	-0.17%
2018/11/21	22	52.97	9	52.46	53.20	13	8,697	0.15%
2018/11/20	18	52.66	2	52.30	51.80	16	8,820	0.18%
2018/11/19	19	52.09	25	52.89	52.50	-6	8,847	-0.07%
2018/11/16	14	50.92	25	52.45	50.80	-11	8,893	-0.12%
2018/11/15	6	49.73	1	49.70	49.85	5	8,787	0.06%
2018/11/14	21	49.98	5	49.54	49.00	16	8,836	0.18%
2018/11/13	13	46.58	25	46.58	49.30	-12	8,920	-0.13%
2018/11/12	17	48.49	2	48.70	48.20	15	9,125	0.16%
2018/11/09	2	49.93	9	50.21	50.90	-7	9,314	-0.08%
2018/11/08	48	50.55	40	51.59	49.50	8	9,545	0.08%
2018/11/07	26	49.44	31	49.04	50.60	-5	9,471	-0.05%
2018/11/06	35	48.87	24	50.94	47.10	11	9,415	0.12%
2018/11/05	17	51.42	17	51.18	51.00	0	9,376	0.00%
2018/11/02	22	52.10	71	53.21	52.80	-49	9,289	-0.53%
2018/11/01	17	48.18	16	48.76	49.50	1	9,016	0.01%
2018/10/31	40	44.11	36	44.87	45.00	4	8,874	0.05%
2018/10/30	3	42.43	15	41.91	41.85	-12	8,782	-0.14%
2018/10/29	12	43.53	5	43.54	44.10	7	8,758	0.08%
2018/10/26	23	44.17	7	43.62	43.20	16	8,751	0.18%
2018/10/25	11	43.32	17	43.96	42.60	-6	8,670	-0.07%
2018/10/24	9	48.55	2	47.83	46.55	7	8,806	0.08%
2018/10/23	5	49.45	2	52.30	48.30	3	8,802	0.03%
2018/10/22	0	0.00	13	51.84	52.00	-13	9,000	-0.14%
2018/10/19	5	50.94	3	52.20	51.50	2	9,314	0.02%
2018/10/18	4	53.35	2	52.90	53.40	2	9,326	0.02%
2018/10/17	49	53.63	86	55.17	52.90	-37	9,392	-0.39%
2018/10/16	60	53.93	14	54.79	54.80	46	9,491	0.48%
2018/10/15	19	52.03	22	51.73	52.70	-3	9,571	-0.03%
2018/10/12	38	49.67	24	50.00	50.60	14	9,774	0.14%
2018/10/11	12	49.38	31	48.92	48.90	-19	9,842	-0.19%
2018/10/09	21	55.40	15	54.26	54.30	6	9,977	0.06%
2018/10/08	19	56.08	23	55.93	54.60	-4	9,968	-0.04%
2018/10/05	19	56.27	24	58.28	55.80	-5	10,048	-0.05%
2018/10/04	16	62.89	13	61.57	60.70	3	10,168	0.03%
2018/10/03	7	62.34	0	0.00	62.30	7	10,254	0.07%
2018/10/02	24	67.73	11	67.90	66.30	13	10,520	0.12%
2018/10/01	22	66.91	6	66.88	66.90	16	10,774	0.15%
2018/09/28	22	67.20	21	67.42	66.80	1	11,083	0.01%
2018/09/27	30	67.90	25	68.84	67.20	5	11,480	0.04%
2018/09/26	26	71.00	36	71.90	69.90	-10	11,749	-0.09%
2018/09/25	9	71.37	10	71.12	71.80	-1	11,966	-0.01%
2018/09/21	34	70.57	64	70.31	71.10	-30	12,254	-0.24%
2018/09/20	85	68.82	56	69.31	68.80	29	12,359	0.23%
2018/09/19	48	68.32	37	70.16	67.70	11	12,339	0.09%
2018/09/18	8	68.61	10	70.67	67.70	-2	12,441	-0.02%
2018/09/17	27	72.41	30	72.43	72.10	-3	12,566	-0.02%
2018/09/14	26	70.82	32	68.59	71.40	-6	12,681	-0.05%
2018/09/13	20	70.41	16	69.47	66.80	4	12,811	0.03%
2018/09/12	29	69.20	45	69.35	70.50	-16	12,921	-0.12%
2018/09/11	10	69.43	11	70.06	68.50	-1	13,251	-0.01%
2018/09/10	17	67.92	12	67.88	68.30	5	13,513	0.04%
2018/09/07	27	69.63	18	69.97	67.40	9	13,846	0.06%
2018/09/06	5	73.54	4	74.05	73.00	1	14,026	0.01%
2018/09/05	5	74.08	2	74.55	72.80	3	14,318	0.02%
2018/09/04	15	74.29	18	72.83	74.50	-3	14,822	-0.02%
2018/09/03	23	73.43	18	75.87	73.20	5	15,044	0.03%
2018/08/31	38	79.54	30	79.00	78.70	8	15,186	0.05%
2018/08/30	24	80.65	28	81.18	80.00	-4	15,630	-0.03%
2018/08/29	20	78.86	65	78.93	78.90	-45	15,641	-0.29%
2018/08/28	16	78.95	16	78.23	78.40	0	15,690	0.00%
2018/08/27	13	79.07	13	76.05	79.40	0	15,751	0.00%
2018/08/24	3	72.90	13	74.05	72.90	-10	15,788	-0.06%
2018/08/23	12	72.26	6	73.03	72.50	6	16,046	0.04%
2018/08/22	11	76.24	10	77.10	76.30	1	16,194	0.01%
2018/08/21	11	76.25	5	76.12	76.00	6	16,247	0.04%
2018/08/20	31	76.51	32	76.31	77.00	-1	16,290	-0.01%
2018/08/17	38	77.64	32	79.69	75.40	6	16,316	0.04%
2018/08/16	30	80.27	24	80.11	79.80	6	16,205	0.04%
2018/08/15	25	75.28	12	76.78	76.40	13	16,074	0.08%
2018/08/14	7	70.91	5	72.56	75.50	2	15,987	0.01%
2018/08/13	5	69.30	2	69.30	69.30	3	16,020	0.02%
2018/08/10	10	79.97	6	79.15	77.00	4	16,050	0.02%
2018/08/09	6	84.33	0	0.00	83.00	6	16,081	0.04%
2018/08/08	10	93.29	2	92.40	86.00	8	16,101	0.05%
2018/08/07	28	90.24	0	0.00	93.40	28	16,964	0.17%
2018/08/06	3	89.87	3	91.17	88.80	0	17,229	0.00%
2018/08/03	1	89.50	3	89.67	89.70	-2	18,012	-0.01%
2018/08/02	3	88.73	3	90.27	88.00	0	18,431	0.00%
2018/08/01	0	0.00	1	99.00	96.80	-1	18,863	-0.01%
2018/07/31	14	99.29	87	98.40	99.10	-73	19,372	-0.38%
2018/07/30	13	99.91	5	98.02	94.10	8	19,404	0.04%
2018/07/27	30	104.13	19	104.47	104.50	11	19,475	0.06%
2018/07/26	61	95.16	31	97.66	100.50	30	19,293	0.16%
2018/07/25	15	91.14	14	91.44	91.50	1	19,081	0.01%
2018/07/24	14	90.26	23	90.72	91.70	-9	19,179	-0.05%
2018/07/23	27	88.41	20	87.49	89.40	7	19,232	0.04%
2018/07/20	34	95.49	29	89.24	87.10	5	19,168	0.03%
2018/07/19	29	95.72	11	97.05	96.70	18	19,136	0.09%
2018/07/18	5	99.92	4	102.33	93.60	1	19,145	0.01%
2018/07/17	7	106.29	1	106.00	104.00	6	19,337	0.03%
2018/07/16	5	109.20	3	109.67	109.00	2	19,683	0.01%
2018/07/13	13	112.92	15	111.83	109.00	-2	19,885	-0.01%
2018/07/12	13	109.23	8	113.25	113.50	5	19,862	0.03%
2018/07/11	7	106.93	0	0.00	107.00	7	19,795	0.04%
2018/07/10	4	107.13	12	107.71	111.50	-8	19,978	-0.04%
2018/07/09	6	109.08	21	108.29	105.00	-15	19,874	-0.08%
2018/07/06	24	109.81	8	108.94	109.50	16	19,736	0.08%
2018/07/05	29	110.67	36	109.14	114.00	-7	19,530	-0.04%
2018/07/04	15	107.67	17	106.35	104.50	-2	19,238	-0.01%
2018/07/03	11	121.82	5	115.20	113.50	6	19,048	0.03%
2018/07/02	21	121.67	39	121.14	124.00	-18	18,863	-0.10%
2018/06/29	31	123.77	19	124.24	119.50	12	18,504	0.06%
2018/06/28	11	127.59	20	128.40	126.50	-9	18,229	-0.05%
2018/06/27	30	133.98	19	133.95	127.00	11	18,059	0.06%
2018/06/26	20	126.53	21	127.31	131.50	-1	17,690	-0.01%
2018/06/25	29	128.66	20	130.45	127.00	9	17,433	0.05%
2018/06/22	12	126.50	14	125.61	127.00	-2	17,195	-0.01%
2018/06/21	35	134.79	33	132.74	128.50	2	16,917	0.01%
2018/06/20	32	133.45	35	132.90	133.00	-3	16,606	-0.02%
2018/06/19	27	143.48	6	146.50	141.00	21	16,151	0.13%
2018/06/15	25	144.14	49	145.06	145.00	-24	15,795	-0.15%
2018/06/14	36	138.49	25	138.54	138.50	11	15,353	0.07%
2018/06/13	24	135.60	27	134.52	135.00	-3	14,976	-0.02%
2018/06/12	63	148.79	19	146.29	140.50	44	14,599	0.30%
2018/06/11	23	134.46	36.1	136.62	142.00	-13.1	14,019	-0.09%
2018/06/08	16	128.38	10	130.70	129.50	6	13,662	0.04%
2018/06/07	20	127.23	22	129.05	130.50	-2	13,354	-0.01%
2018/06/06	5	114.80	17	116.53	119.00	-12	12,785	-0.09%
2018/06/05	13	109.42	6	112.83	108.50	7	12,509	0.06%
2018/06/04	8	114.00	16	114.09	114.00	-8	12,332	-0.06%
2018/06/01	17	104.06	25	106.66	108.00	-8	12,138	-0.07%
2018/05/31	22	114.16	16	119.34	106.00	6	11,972	0.05%
2018/05/30	7	116.00	2	115.75	115.50	5	11,704	0.04%
2018/05/29	5	106.90	11.1	106.27	117.00	-6.1	11,578	-0.05%
2018/05/28	32	105.50	19	104.26	106.50	13	11,519	0.11%
2018/05/25	1	93.00	7	94.60	97.00	-6	11,383	-0.05%
2018/05/24	0	0.00	8	88.25	90.00	-8	11,220	-0.07%
2018/05/23	7	84.31	11	83.32	85.70	-4	11,094	-0.04%
2018/05/22	20	86.09	3	85.97	86.10	17	10,936	0.16%
2018/05/21	5	77.72	59.1	80.50	82.50	-54.1	10,719	-0.50%
2018/05/18	3	73.57	31	75.00	75.00	-28	10,616	-0.26%
2018/05/17	35	71.95	0	0.00	71.60	35	10,536	0.33%
2018/05/16	20	79.97	6	79.37	79.50	14	10,438	0.13%
2018/05/15	45	85.02	32.1	82.62	83.90	12.9	10,353	0.12%
2018/05/14	13	80.14	146.1	79.92	80.90	-133.1	9,472	-1.41%	大賣/鉅額交易
2018/05/11	238	80.77	90	80.94	73.60	148	9,173	1.61%	大買/鉅額交易
2018/05/10	92	73.11	51	73.94	76.60	41	8,387	0.49%
2018/05/09	15	67.25	23	65.95	69.70	-8	7,919	-0.10%
2018/05/08	15	62.67	49.3	61.22	63.40	-34.3	7,421	-0.46%
2018/05/07	82	60.22	24	60.28	61.70	58	6,876	0.84%
2018/05/04	4	56.50	6	55.57	56.10	-2	6,616	-0.03%
2018/05/03	12	53.68	14	54.11	54.70	-2	6,488	-0.03%
2018/05/02	4	55.00	3	55.67	54.90	1	6,406	0.02%
2018/04/30	21	53.13	11	53.68	53.70	10	6,258	0.16%
2018/04/27	9	55.57	29.7	54.68	56.20	-20.7	6,100	-0.34%
2018/04/26	1	52.50	14	56.07	51.10	-13	5,970	-0.22%
2018/04/25	12	55.86	15	55.55	56.60	-3	5,779	-0.05%
2018/04/24	16	55.74	14	57.44	55.10	2	5,577	0.04%
2018/04/23	16	60.29	24.9	59.98	61.20	-8.9	5,251	-0.17%
2018/04/20	24	56.27	18.5	56.17	57.40	5.5	4,819	0.11%
2018/04/19	64	53.40	59	52.02	53.70	5	4,289	0.12%
2018/04/18	38	46.78	40	47.06	48.85	-2	3,961	-0.05%
2018/04/17	11	49.65	9	50.40	49.25	2	3,771	0.05%
2018/04/16	3	51.97	26.5	52.58	54.70	-23.5	3,553	-0.66%
2018/04/13	30	49.28	24	49.07	50.00	6	3,176	0.19%
2018/04/12	4	46.65	5	46.34	46.60	-1	2,981	-0.03%
2018/04/11	0	0.00	30	43.83	45.40	-30	2,832	-1.06%
2018/04/10	6	43.02	9.3	42.65	41.30	-3.3	2,777	-0.12%
2018/04/09	12	40.80	25.8	41.69	42.70	-13.8	2,717	-0.51%
2018/04/03	3	37.73	10	38.48	38.85	-7	2,627	-0.27%
2018/04/02	2	36.08	4	36.08	35.90	-2	2,700	-0.07%
2018/03/31	4	35.21	4	35.25	35.25	0	2,812	0.00%
2018/03/30	5	34.63	3	34.67	34.50	2	2,816	0.07%
2018/03/29	0	0.00	1	33.30	33.20	-1	2,873	-0.03%
2018/03/28	1	33.00	2	32.83	32.75	-1	3,090	-0.03%
2018/03/27	1	32.95	2	33.13	33.10	-1	3,203	-0.03%
2018/03/26	3	32.73	2	32.50	32.35	1	3,198	0.03%
2018/03/23	1	33.15	0	0.00	33.65	1	3,175	0.03%
2018/03/22	13	36.49	10	35.90	34.70	3	3,176	0.09%
2018/03/21	5	35.00	5	34.60	35.00	0	3,117	0.00%
2018/03/20	0	0.00	1	34.60	34.45	-1	3,094	-0.03%
2018/03/16	0	0.00	5	33.70	33.65	-5	3,059	-0.16%
2018/03/14	11	33.59	10	34.10	33.45	1	3,048	0.03%
2018/03/13	11	33.81	3	33.78	33.70	8	3,034	0.26%
2018/03/12	5	34.00	10	34.10	33.55	-5	3,028	-0.17%
2018/03/09	10	33.50	0	0.00	33.70	10	3,016	0.33%
2018/03/08	1	33.50	0	0.00	33.50	1	3,003	0.03%
2018/03/07	5	35.21	1	33.60	33.60	4	2,981	0.13%
2018/03/06	32	35.72	11	37.20	35.15	21	2,939	0.71%
2018/03/05	37	36.03	45	36.22	36.20	-8	2,865	-0.28%
2018/03/02	28	35.15	21	35.12	35.30	7	2,780	0.25%
2018/03/01	0	0.00	25	33.76	34.40	-25	2,630	-0.95%
2018/02/27	1	32.20	1	31.30	31.30	0	2,572	0.00%
2018/02/26	3	33.00	1	32.00	32.00	2	2,608	0.08%
2018/02/23	12	32.36	12	32.48	32.50	0	2,674	0.00%
2018/02/22	0	0.00	12	30.23	30.90	-12	2,638	-0.45%
2018/02/21	3	30.53	2	30.85	30.70	1	2,626	0.04%
2018/02/12	3	30.25	2	29.65	29.75	1	2,617	0.04%
2018/02/09	11	30.37	2.2	30.67	30.65	8.8	2,595	0.34%
2018/02/06	1	29.75	20	30.00	29.75	-19	2,519	-0.75%
2018/02/05	0	0.00	3	33.00	33.05	-3	2,492	-0.12%
2018/02/01	1	33.70	1	33.65	33.65	0	2,473	0.00%
2018/01/29	2	32.90	1	33.10	33.10	1	2,429	0.04%
2018/01/26	1	32.60	1	32.40	32.60	0	2,418	0.00%
2018/01/25	2	34.65	0	0.00	33.70	2	2,380	0.08%
2018/01/24	1	35.50	1	35.40	35.40	0	2,357	0.00%
2018/01/23	9	36.01	4	38.05	36.00	5	2,335	0.21%
2018/01/22	2	38.20	2	38.10	38.20	0	2,289	0.00%
2018/01/19	2	36.55	2	36.50	36.50	0	2,212	0.00%
2018/01/18	25	36.82	0	0.00	35.70	25	2,197	1.14%
2018/01/17	2	35.55	1	35.70	35.70	1	2,176	0.05%
2018/01/16	3	35.87	4	35.71	35.75	-1	2,155	-0.05%
2018/01/15	4	37.05	4	35.94	36.05	0	2,139	0.00%
2018/01/11	5	37.46	1	36.60	36.60	4	2,092	0.19%
2018/01/10	2	37.25	2	35.65	35.65	0	2,016	0.00%
2018/01/09	2	36.13	3	36.17	36.25	-1	1,982	-0.05%
2018/01/08	1	36.25	14	35.96	35.30	-13	1,944	-0.67%
2018/01/05	3	37.92	21	38.05	38.10	-18	1,865	-0.96%
2018/01/04	43	39.66	2	39.00	39.05	41	1,799	2.28%
2018/01/03	11	39.37	11	38.86	39.00	0	1,686	0.00%
2018/01/02	5	38.04	24	37.22	37.05	-19	1,492	-1.27%