大毅 (2478)-華南永昌-鳳山券商分點個股進出

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
49.90
漲跌
▲0.60
漲幅
+1.22%
成交量
512張
產業
上市電子零組件類股▲0.64%
322人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

大毅 (2478)籌碼相關－華南永昌-鳳山券商分點個股進出

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-鳳山券商分點個股進出
華南永昌-鳳山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
2024/05/09	0	0.00	1	49.25	48.80	-1	186	-0.54%
2024/05/08	0	0.00	3	48.73	48.85	-3	183	-1.64%
2024/05/07	1	48.85	1	48.60	48.75	0	181	0.00%
2024/05/06	2	48.95	3	49.15	49.00	-1	178	-0.56%
2024/05/03	1	49.75	2	47.93	48.00	-1	166	-0.60%
2024/04/29	0	46.40	0	0.00	46.70	0	141	0.02%
2024/04/22	0.1	45.45	0	0.00	45.35	0.1	146	0.03%
2024/04/03	0	0.00	0	47.25	47.35	0	140	0.00%
2024/04/02	0	0.00	0	47.33	47.40	0	141	0.00%
2024/04/01	0	48.00	1	47.90	47.80	-1	140	-0.71%
2024/03/29	1	47.49	0	0.00	47.20	1	133	0.77%
2024/03/19	0	0.00	0	46.50	45.85	0	135	0.00%
2024/03/18	14	45.66	0	0.00	46.10	14	135	10.31%
2024/03/04	0	0.00	1	48.30	47.90	-1	195	-0.51%
2024/03/01	0	0.00	10	47.92	48.30	-10	200	-5.00%
2024/02/29	10	47.40	0	0.00	47.40	10	194	5.13%
2024/01/25	5	45.60	0	0.00	45.65	5	202	2.47%
2024/01/08	1	46.85	0	0.00	46.85	1	193	0.52%
2024/01/05	1	46.95	0	0.00	47.10	1	192	0.52%
2024/01/03	1	47.55	0	0.00	47.55	1	191	0.52%
2023/12/29	2	47.80	0	0.00	47.85	2	189	1.06%
2023/12/21	0	0.00	1	47.90	47.70	-1	184	-0.54%
2023/12/19	0	0.00	1	48.45	48.60	-1	179	-0.56%
2023/12/14	1	49.50	0	0.00	49.45	1	174	0.57%
2023/12/13	1	48.95	0	0.00	48.90	1	170	0.59%
2023/12/05	0	0.00	1	49.15	49.15	-1	166	-0.60%
2023/12/01	0	0.00	2	50.20	49.95	-2	156	-1.28%
2023/11/30	1	50.00	0	0.00	50.80	1	146	0.68%
2023/11/29	0	0.00	4	49.76	50.20	-4	134	-2.97%
2023/11/28	2	48.50	0	0.00	48.70	2	131	1.52%
2023/11/27	1	47.70	0	0.00	47.50	1	125	0.80%
2023/11/24	3	48.72	0	0.00	48.20	3	123	2.44%
2023/11/20	3	47.00	2	47.30	47.20	1	109	0.91%
2023/11/03	0	0.00	1	47.30	46.90	-1	110	-0.90%
2023/10/25	0	0.00	1	44.85	44.90	-1	110	-0.91%
2023/10/20	1	44.50	0	0.00	44.75	1	116	0.86%
2023/10/17	1	46.20	0	0.00	46.20	1	120	0.83%
2023/10/04	1	46.45	0	0.00	46.35	1	139	0.72%
2023/09/18	0	0.00	4	47.70	47.70	-4	182	-2.19%
2023/09/12	0	0.00	5	46.70	47.20	-5	186	-2.69%
2023/09/11	0	0.00	0	46.08	46.35	0	185	0.00%
2023/09/08	5	46.21	3	46.00	46.25	2	187	1.07%
2023/09/07	4	46.94	3	46.35	46.30	1	188	0.53%
2023/09/06	3	46.72	0	0.00	46.65	3	191	1.57%
2023/09/04	2	46.83	0	0.00	46.85	2	212	0.94%
2023/08/10	0	0.00	10	44.55	44.60	-10	204	-4.90%
2023/08/09	0	0.00	10	44.99	44.80	-10	205	-4.88%
2023/08/02	0	0.00	10	45.01	44.80	-10	210	-4.74%
2023/07/28	4	45.25	0	0.00	45.30	4	225	1.77%
2023/07/26	0	0.00	0	44.60	44.45	0	224	0.00%
2023/06/16	0	0.00	2	48.60	48.40	-2	267	-0.75%
2023/06/14	0	0.00	3	48.00	47.80	-3	262	-1.14%
2023/06/07	0	0.00	1	48.35	48.30	-1	241	-0.41%
2023/06/05	0	0.00	3.1	48.85	48.80	-3.1	248	-1.25%
2023/06/02	0	0.00	10	48.70	48.55	-10	249	-4.01%
2023/06/01	0	0.00	3	48.20	48.25	-3	251	-1.19%
2023/05/31	0	0.00	0.1	48.45	48.40	-0.1	255	-0.02%
2023/05/23	2	48.05	0	0.00	48.00	2	261	0.76%
2023/05/19	0.1	47.75	0	0.00	48.00	0.1	282	0.02%
2023/05/15	3	46.35	0	0.00	46.55	3	303	0.99%
2023/05/10	5	47.20	0	0.00	47.20	5	299	1.67%
2023/05/09	0	47.70	0	0.00	47.35	0	300	0.01%
2023/05/08	0	0.00	2	48.75	48.00	-2	298	-0.67%
2023/05/05	0.1	49.00	0	0.00	48.55	0.1	296	0.02%
2023/05/04	3	47.00	0	0.00	47.00	3	287	1.04%
2023/04/27	0	0.00	1	47.20	47.30	-1	294	-0.34%
2023/04/25	2	47.00	0	0.00	47.00	2	294	0.68%
2023/04/18	2	50.30	0	0.00	50.30	2	280	0.71%
2023/04/17	2	50.50	0	0.00	50.50	2	276	0.72%
2023/04/13	0	51.30	10	50.80	51.00	-10	256	-3.89%
2023/04/12	10	50.84	2	51.20	50.50	8	228	3.51%
2023/04/10	10	48.80	0	0.00	48.65	10	207	4.83%
2023/03/30	2	46.03	0	0.00	46.00	2	187	1.07%
2023/03/29	0	46.25	2	46.20	45.70	-2	186	-1.07%
2023/03/28	0	0.00	15	45.90	45.80	-15	186	-8.03%
2023/03/20	0	0.00	2	47.28	46.80	-2	171	-1.16%
2023/03/17	0	0.00	23	46.88	46.80	-23	171	-13.39%
2023/03/14	5	47.85	0	0.00	47.75	5	171	2.91%
2023/03/13	0	0.00	5	48.42	48.05	-5	175	-2.86%
2023/03/08	0	0.00	7	50.70	50.60	-7	174	-4.00%
2023/03/07	1	50.00	0	0.00	50.10	1	170	0.59%
2023/03/06	0	0.00	10	50.00	50.30	-10	168	-5.95%
2023/03/01	0	0.00	1	48.15	48.10	-1	158	-0.63%
2023/02/22	2	48.30	3	48.63	48.70	-1	154	-0.65%
2023/02/17	2	48.55	4	49.23	50.10	-2	143	-1.40%
2023/02/15	0	0.00	2	46.60	46.70	-2	110	-1.82%
2023/02/09	1	45.80	0	0.00	45.70	1	115	0.86%
2023/02/03	1	45.90	0	0.00	45.40	1	118	0.84%
2023/02/01	0	0.00	4	45.68	46.30	-4	115	-3.46%
2023/01/04	0	0.00	1	43.35	43.35	-1	139	-0.72%
2022/12/13	5	44.85	0	0.00	44.70	5	167	2.98%
2022/12/02	1	46.20	0	0.00	46.30	1	170	0.59%
2022/11/30	0	0.00	1	43.65	44.25	-1	169	-0.59%
2022/11/21	0	0.00	0	44.45	44.35	0	178	0.00%
2022/11/15	2	44.45	0	0.00	44.45	2	175	1.14%
2022/11/08	3	43.30	0	0.00	43.30	3	181	1.65%
2022/11/04	0	0.00	2	43.55	43.70	-2	174	-1.14%
2022/11/03	0	0.00	1	42.60	42.60	-1	171	-0.58%
2022/10/27	0	0.00	1	41.25	41.70	-1	167	-0.60%
2022/10/24	0	0.00	2	40.65	40.60	-2	165	-1.21%
2022/10/20	1	39.00	0.9	38.71	38.95	0.1	160	0.06%
2022/09/30	1	39.80	0	0.00	40.05	1	177	0.56%
2022/09/28	4	39.60	0	0.00	39.00	4	180	2.22%
2022/09/21	0	0.00	1	42.15	42.15	-1	200	-0.50%
2022/09/20	0	0.00	2	42.90	42.80	-2	201	-0.99%
2022/09/14	1	43.55	1	43.95	43.95	0	206	0.00%
2022/08/25	0	0.00	1	44.90	44.90	-1	195	-0.51%
2022/08/24	0	0.00	2	44.05	44.10	-2	196	-1.02%
2022/08/03	0	0.00	2	42.18	42.25	-2	192	-1.04%
2022/07/20	1	43.00	1	43.00	43.00	0	218	0.00%
2022/07/19	3	43.80	0	0.00	43.65	3	217	1.38%
2022/07/18	3	42.20	0	0.00	44.35	3	212	1.41%
2022/07/12	2	40.20	0	0.00	39.75	2	211	0.94%
2022/07/11	2	40.90	0	0.00	41.35	2	213	0.94%
2022/07/07	0	0.00	4	40.25	40.40	-4	205	-1.94%
2022/07/05	0	0.00	6	40.20	40.20	-6	211	-2.84%
2022/07/01	0	40.15	1	40.00	40.00	-1	209	-0.46%
2022/06/30	2	43.93	0	0.00	42.70	2	201	0.99%
2022/06/29	2	49.90	0	0.00	49.60	2	191	1.05%
2022/06/24	1	51.80	0	0.00	51.80	1	179	0.56%
2022/06/22	0	0.00	1	52.30	52.10	-1	176	-0.57%
2022/06/21	0	0.00	2	53.15	54.00	-2	174	-1.15%
2022/06/17	3	54.20	0	0.00	54.80	3	174	1.72%
2022/06/10	0	0.00	1	56.60	56.60	-1	183	-0.55%
2022/06/06	1	56.20	0	0.00	56.20	1	188	0.53%
2022/05/10	1	51.80	0	0.00	55.90	1	220	0.45%
2022/04/21	14	56.76	0	0.00	57.00	14	200	6.97%
2022/03/25	1	60.30	0	0.00	60.00	1	256	0.39%
2022/03/16	1	59.10	0	0.00	58.60	1	261	0.38%
2022/03/14	0	0.00	1	60.10	59.90	-1	262	-0.38%
2022/03/02	0	0.00	1	60.80	61.70	-1	290	-0.34%
2022/03/01	0	61.00	1	61.00	60.90	-1	304	-0.33%
2022/02/25	0	0.00	1	60.30	60.50	-1	348	-0.29%
2022/02/23	0	0.00	1	60.60	60.80	-1	371	-0.27%
2022/02/08	0	0.00	1	61.60	62.20	-1	428	-0.23%
2022/01/25	1	60.40	1	60.50	60.20	0	449	0.00%
2022/01/21	2	61.80	0	0.00	61.50	2	455	0.44%
2022/01/19	2	61.80	0	0.00	61.90	2	463	0.43%
2022/01/18	1	62.50	0	0.00	62.40	1	463	0.22%
2022/01/14	1	61.20	0	0.00	61.40	1	467	0.21%
2022/01/13	1	62.30	0	0.00	62.10	1	472	0.21%
2022/01/10	10	63.80	1	64.30	63.90	9	473	1.90%
2022/01/07	6	64.02	0	0.00	63.80	6	478	1.25%
2022/01/05	0	0.00	1	66.40	65.30	-1	475	-0.21%
2022/01/04	2	67.20	0	0.00	66.90	2	467	0.43%
2021/12/30	0	0.00	1.8	65.06	65.40	-1.8	436	-0.40%
2021/12/28	2	64.60	0	0.00	64.50	2	444	0.45%
2021/12/22	0.2	64.80	2	64.90	64.80	-1.8	463	-0.39%
2021/12/17	1	63.80	0	0.00	63.80	1	469	0.21%
2021/12/16	3	64.33	0	0.00	64.30	3	470	0.64%
2021/12/15	2	64.50	0	0.00	64.40	2	475	0.42%
2021/12/10	0	0.00	10	64.70	64.70	-10	492	-2.03%
2021/12/03	0	0.00	0.1	66.70	66.80	-0.1	494	-0.01%
2021/12/02	2	66.70	0	0.00	66.30	2	496	0.40%
2021/11/30	1	67.20	0	0.00	66.70	1	492	0.20%
2021/11/29	1	66.60	3	66.47	66.10	-2	489	-0.41%
2021/11/26	1	66.80	1	66.50	66.60	0	487	0.00%
2021/11/25	3	68.67	0	0.00	67.80	3	479	0.63%
2021/11/24	13.1	69.03	0	0.00	68.60	13.1	467	2.79%
2021/11/23	0	0.00	25	68.90	68.40	-25	425	-5.88%
2021/11/18	1	67.10	1	66.80	66.80	0	409	0.00%
2021/11/15	0	0.00	5	66.00	66.40	-5	418	-1.19%
2021/11/11	80	65.30	5	65.50	65.00	75	422	17.75%
2021/11/10	1	64.40	0	0.00	64.50	1	428	0.23%
2021/11/03	0	0.00	1	64.40	64.40	-1	460	-0.22%
2021/10/22	0	0.00	1	62.50	62.40	-1	509	-0.20%
2021/10/21	0	61.85	0	0.00	64.10	0	541	0.00%
2021/10/15	0	0.00	3	60.00	61.00	-3	628	-0.48%
2021/10/13	0	59.90	0	0.00	58.30	0	660	0.00%
2021/09/28	5	62.50	0	0.00	62.90	5	1,079	0.46%
2021/09/17	0	0.00	1	64.60	65.30	-1	1,379	-0.07%
2021/09/06	1	64.30	0	0.00	63.60	1	1,566	0.06%
2021/09/02	1	66.00	20	65.80	64.60	-19	1,573	-1.21%
2021/08/31	1	64.60	0	0.00	64.60	1	1,575	0.06%
2021/08/30	20	64.70	1	64.70	64.00	19	1,583	1.20%
2021/08/27	1	64.00	0	0.00	64.20	1	1,585	0.06%
2021/08/26	0	0.00	11	63.58	63.50	-11	1,588	-0.69%
2021/08/25	0	0.00	7	64.36	64.60	-7	1,598	-0.44%
2021/08/20	0	0.00	5	60.40	60.80	-5	1,670	-0.30%
2021/08/17	2	63.30	0	0.00	62.70	2	1,697	0.12%
2021/08/16	0	0.00	3	63.33	63.30	-3	1,706	-0.18%
2021/08/13	1	66.30	0	0.00	65.20	1	1,714	0.06%
2021/08/11	2	66.60	0	0.00	65.30	2	1,726	0.12%
2021/08/10	1.1	66.42	0	0.00	66.20	1.1	1,747	0.06%
2021/08/09	21	68.05	0	0.00	68.00	21	1,774	1.18%
2021/08/03	1	69.50	1	69.00	69.00	0	1,876	0.00%
2021/07/29	0.1	68.60	0	0.00	69.60	0.1	1,929	0.00%
2021/07/28	11	72.25	0	0.00	71.20	11	1,935	0.57%
2021/07/27	2	75.15	3	76.33	73.60	-1	1,927	-0.05%
2021/07/26	1	75.40	1	75.20	74.90	0	1,909	0.00%
2021/07/23	10	74.00	1	73.50	73.50	9	1,896	0.47%
2021/07/22	5	74.20	36	73.86	73.70	-31	1,903	-1.63%
2021/07/21	0.1	72.40	1	73.00	72.40	-1	1,867	-0.05%
2021/07/20	30	72.20	0	0.00	72.20	30	1,862	1.61%
2021/07/19	4	73.27	1	74.00	73.40	3	1,858	0.16%
2021/07/16	2	74.45	8	74.58	74.30	-6	1,865	-0.32%
2021/07/15	5	76.84	6	77.03	75.40	-1	1,857	-0.05%
2021/07/12	2	73.20	2	73.10	73.10	0	1,666	0.00%
2021/07/09	4	72.63	1	72.40	72.40	3	1,627	0.18%
2021/07/08	3	71.70	2	71.70	71.60	1	1,621	0.06%
2021/07/07	4	73.23	1	72.60	71.90	3	1,627	0.18%
2021/07/06	0	0.00	2	72.30	72.10	-2	1,603	-0.12%
2021/07/05	8	71.36	3	71.30	71.00	5	1,586	0.32%
2021/07/02	1	70.40	1	70.10	70.40	0	1,610	0.00%
2021/07/01	5	73.40	4	71.10	70.80	1	1,604	0.06%
2021/06/30	1	72.50	21	72.08	74.90	-20	1,543	-1.30%
2021/06/29	22	71.10	32	72.59	70.50	-10	1,454	-0.69%
2021/06/28	10	69.10	1	69.00	69.10	9	1,357	0.66%
2021/06/25	0	0.00	4	68.60	68.20	-4	1,358	-0.29%
2021/06/24	0	0.00	1	68.30	68.50	-1	1,354	-0.07%
2021/06/23	0	0.00	1	68.20	68.40	-1	1,362	-0.07%
2021/06/22	1	67.90	1	67.50	67.50	0	1,359	0.00%
2021/06/21	0	0.00	5	68.00	68.00	-5	1,354	-0.37%
2021/06/18	5	70.50	0	0.00	69.50	5	1,350	0.37%
2021/06/17	12	71.38	1	71.50	71.10	11	1,331	0.83%
2021/06/15	10	70.80	2	69.30	71.00	8	1,296	0.62%
2021/06/07	2	67.30	0	0.00	67.20	2	1,351	0.15%
2021/06/03	0	0.00	1	69.30	69.40	-1	1,382	-0.07%
2021/06/02	0.1	68.70	0	0.00	69.00	0.1	1,405	0.01%
2021/05/31	3	72.53	0	0.00	70.40	3	1,409	0.21%
2021/05/28	1	69.10	0	0.00	69.00	1	1,384	0.07%
2021/05/26	0	0.00	2	67.50	67.70	-2	1,413	-0.14%
2021/05/25	2	67.50	2	67.30	67.90	0	1,428	0.00%
2021/05/24	0	0.00	3	64.90	65.00	-3	1,427	-0.21%
2021/05/21	1	64.80	0	0.00	64.20	1	1,521	0.07%
2021/05/19	2	64.10	0	0.00	64.10	2	1,638	0.12%
2021/05/18	2	62.10	0	0.00	64.90	2	1,660	0.12%
2021/05/17	1	60.60	0	0.00	59.20	1	1,708	0.06%
2021/05/14	1	68.10	1	67.00	65.70	0	1,683	0.00%
2021/05/13	1	64.50	10	65.00	64.70	-9	1,670	-0.54%
2021/05/12	3	65.83	2	66.50	63.80	1	1,655	0.06%
2021/05/10	1	75.90	1	72.60	72.60	0	1,621	0.00%
2021/05/07	11	72.86	10	73.50	74.60	1	1,630	0.06%
2021/05/06	0	0.00	2	69.50	67.90	-2	1,609	-0.12%
2021/05/05	11	69.52	1	69.00	69.00	10	1,625	0.62%
2021/05/04	1	70.00	1	69.90	70.60	0	1,644	0.00%
2021/05/03	1	75.80	2	74.25	74.00	-1	1,712	-0.06%
2021/04/28	2	77.85	1	78.30	78.30	1	1,766	0.06%
2021/04/27	0	0.00	1	76.70	77.00	-1	1,831	-0.05%
2021/04/26	2.3	75.80	1	75.60	76.20	1.3	1,876	0.07%
2021/04/23	2	76.20	1	75.90	75.90	1	1,905	0.05%
2021/04/22	1	76.80	0	0.00	75.90	1	2,059	0.05%
2021/04/21	0	0.00	0.5	77.80	77.70	-0.5	2,205	-0.02%
2021/04/20	1	78.20	1	78.90	78.90	0	2,313	0.00%
2021/04/16	1	77.80	0	0.00	77.60	1	2,463	0.04%
2021/04/14	1	77.80	0	0.00	77.20	1	2,704	0.04%
2021/04/13	4	79.10	0	0.00	78.90	4	2,862	0.14%
2021/04/12	0	0.00	3	81.13	80.50	-3	3,222	-0.09%
2021/04/08	3	82.00	1	81.80	81.80	2	3,406	0.06%
2021/04/07	2	81.00	1	81.10	81.10	1	3,789	0.03%
2021/04/06	1	80.70	0	0.00	80.70	1	4,202	0.02%
2021/03/31	1	80.30	1.8	79.93	80.10	-0.8	4,395	-0.02%
2021/03/30	1	80.80	0	0.00	80.60	1	4,721	0.02%
2021/03/29	1	80.00	4	80.10	80.30	-3	4,731	-0.06%
2021/03/26	0	0.00	1	80.20	80.30	-1	4,763	-0.02%
2021/03/25	2	79.90	2	79.95	79.80	0	4,788	0.00%
2021/03/24	3	80.67	1	80.20	80.20	2	4,806	0.04%
2021/03/23	3	80.60	3	81.60	80.10	0	4,845	0.00%
2021/03/22	0	0.00	1	80.10	81.00	-1	4,879	-0.02%
2021/03/19	1	80.20	0	0.00	80.20	1	4,929	0.02%
2021/03/18	7	81.47	97	81.29	80.80	-90	4,986	-1.80%
2021/03/17	4	82.20	0	0.00	81.90	4	5,036	0.08%
2021/03/16	8	83.63	4	83.38	83.00	4	5,157	0.08%
2021/03/12	6	82.18	46	81.93	82.00	-40	5,361	-0.75%
2021/03/11	7	82.60	3	83.80	82.50	4	5,391	0.07%
2021/03/10	3	80.27	0	0.00	79.80	3	5,365	0.06%
2021/03/09	1	79.00	1	80.40	80.40	0	5,410	0.00%
2021/03/05	1	83.10	12	83.08	82.60	-11	5,509	-0.20%
2021/03/04	5	83.96	3	85.80	83.80	2	5,562	0.04%
2021/03/03	1	85.10	2	85.55	85.80	-1	5,596	-0.02%
2021/03/02	1	84.50	0	0.00	84.50	1	5,622	0.02%
2021/02/26	2	85.10	0	0.00	85.00	2	5,899	0.03%
2021/02/25	0	0.00	5	85.88	86.10	-5	6,100	-0.08%
2021/02/24	5	86.10	1	86.10	85.90	4	6,128	0.07%
2021/02/23	3	88.27	1.1	87.95	87.80	1.9	6,256	0.03%
2021/02/22	4.1	87.06	11	87.28	86.40	-6.9	6,191	-0.11%
2021/02/19	0	0.00	1	85.00	85.60	-1	6,114	-0.02%
2021/02/18	1	84.30	0	0.00	84.40	1	6,101	0.02%
2021/02/17	2	82.00	4	82.00	83.80	-2	6,089	-0.03%
2021/02/05	0	0.00	5	78.72	78.60	-5	6,043	-0.08%
2021/02/04	1	79.90	1	78.80	78.80	0	6,118	0.00%
2021/02/02	3	78.93	1	78.80	78.80	2	6,258	0.03%
2021/02/01	0	0.00	2	77.50	77.50	-2	6,280	-0.03%
2021/01/29	6	79.45	4	79.40	78.20	2	6,289	0.03%
2021/01/27	0	0.00	1	81.30	82.50	-1	6,380	-0.02%
2021/01/26	0	0.00	1	84.80	81.70	-1	6,578	-0.02%
2021/01/25	4	84.03	1	84.00	84.00	3	6,552	0.05%
2021/01/22	2	81.45	1	81.60	81.60	1	6,488	0.02%
2021/01/21	3	81.23	8	80.55	81.50	-5	6,478	-0.08%
2021/01/20	1	84.00	47.3	84.28	81.70	-46.3	6,446	-0.72%
2021/01/19	7	86.36	18	86.21	86.10	-11	6,371	-0.17%
2021/01/18	2	86.35	0	0.00	86.20	2	6,341	0.03%
2021/01/15	26	88.80	14	87.60	87.10	12	6,311	0.19%
2021/01/14	0	0.00	6	88.93	90.00	-6	6,167	-0.10%
2021/01/13	8	86.83	3	86.90	87.00	5	6,012	0.08%
2021/01/12	12	83.88	3	84.63	85.00	9	5,923	0.15%
2021/01/11	0	0.00	1	87.20	87.00	-1	5,910	-0.02%
2021/01/08	5	87.76	3	88.03	88.20	2	5,906	0.03%
2021/01/07	2	86.60	1	86.60	86.20	1	5,750	0.02%
2021/01/06	3	87.30	8	89.31	85.20	-5	5,673	-0.09%
2021/01/05	16	88.36	9	88.50	89.40	7	5,501	0.13%
2021/01/04	3	84.80	0	0.00	84.00	3	5,132	0.06%
2020/12/31	5	87.08	4	89.10	86.00	1	5,046	0.02%
2020/12/30	11	89.12	14	88.07	88.10	-3	4,932	-0.06%
2020/12/29	3	86.27	43	89.29	90.20	-40	4,520	-0.88%
2020/12/28	0	0.00	1	82.00	82.00	-1	4,111	-0.02%
2020/12/25	0	0.00	21	81.10	81.00	-21	4,073	-0.52%
2020/12/24	5	81.42	21	80.30	80.90	-16	4,008	-0.40%
2020/12/23	1	76.10	2	76.20	76.20	-1	3,681	-0.03%
2020/12/22	1	76.00	1	75.90	75.00	0	3,685	0.00%
2020/12/21	6	75.03	3	75.33	75.00	3	3,674	0.08%
2020/12/18	0	0.00	1	76.60	76.20	-1	3,650	-0.03%
2020/12/17	1	76.90	0	0.00	77.10	1	3,636	0.03%
2020/12/16	0	0.00	1	77.50	77.70	-1	3,603	-0.03%
2020/12/15	0	0.00	3	76.77	76.00	-3	3,575	-0.08%
2020/12/14	1	78.10	0	0.00	78.00	1	3,537	0.03%
2020/12/11	2	76.60	1	79.20	76.40	1	3,480	0.03%
2020/12/10	10	78.66	2	78.15	77.70	8	3,431	0.23%
2020/12/09	24	78.74	4	79.13	79.30	20	3,345	0.60%
2020/12/04	0	0.00	7	76.99	76.40	-7	3,107	-0.23%
2020/12/03	9	76.61	2	76.30	76.30	7	3,111	0.23%
2020/12/02	3	76.43	0	0.00	76.10	3	3,062	0.10%
2020/12/01	3	77.30	8	77.78	77.60	-5	3,039	-0.16%
2020/11/30	5	76.88	3	77.60	76.50	2	2,949	0.07%
2020/11/27	3	77.13	0	0.00	77.20	3	2,897	0.10%
2020/11/26	11	77.36	1	77.50	77.10	10	2,860	0.35%
2020/11/25	32	77.86	32	77.69	77.50	0	2,816	0.00%
2020/11/24	16	76.58	3	74.83	76.50	13	2,548	0.51%
2020/11/23	1	73.60	13	73.17	73.50	-12	2,380	-0.50%
2020/11/20	10	73.25	14	73.41	72.80	-4	2,343	-0.17%
2020/11/19	1	71.30	10	71.15	71.20	-9	2,203	-0.41%
2020/11/17	7	69.64	15	70.00	69.30	-8	2,200	-0.36%
2020/11/16	3	70.57	0	0.00	69.90	3	2,271	0.13%
2020/11/13	4	70.15	1	70.00	70.00	3	2,300	0.13%
2020/11/12	26	70.99	36	71.44	70.60	-10	2,294	-0.44%
2020/11/11	26	72.40	13	72.61	72.50	13	2,244	0.58%
2020/11/10	5	71.70	4	72.73	71.00	1	2,192	0.05%
2020/11/09	4	70.85	1	71.80	70.60	3	2,161	0.14%
2020/11/06	1	70.60	5	70.46	70.50	-4	2,155	-0.19%
2020/11/05	3	70.90	3	70.70	71.00	0	2,161	0.00%
2020/11/04	2	71.10	2	71.50	71.00	0	2,163	0.00%
2020/11/03	20	71.77	7	71.71	71.60	13	2,127	0.61%
2020/11/02	3	67.73	1	67.70	67.70	2	1,955	0.10%
2020/10/30	4	67.93	5	68.02	67.50	-1	2,045	-0.05%
2020/10/28	1	68.20	0	0.00	68.20	1	2,072	0.05%
2020/10/27	0	0.00	1	69.40	69.50	-1	2,105	-0.05%
2020/10/26	0	0.00	2	69.90	70.10	-2	2,131	-0.09%
2020/10/22	6	68.82	1	69.10	68.60	5	2,302	0.22%
2020/10/20	4	70.30	0	0.00	70.40	4	2,412	0.17%
2020/10/19	1	70.30	1	70.20	70.10	0	2,451	0.00%
2020/10/16	5	69.52	5	70.88	68.50	0	2,551	0.00%
2020/10/15	0	0.00	1	68.50	68.40	-1	2,511	-0.04%
2020/10/14	0.3	68.70	0	0.00	68.70	0.3	2,562	0.01%
2020/10/13	3	68.30	4	68.58	68.40	-1	2,615	-0.04%
2020/10/12	0	0.00	1	67.70	67.50	-1	2,640	-0.04%
2020/10/08	3	68.83	0	0.00	68.60	3	2,687	0.11%
2020/10/07	1	68.60	1	68.30	68.20	0	2,751	0.00%
2020/10/06	5	68.20	0	0.00	68.20	5	2,833	0.18%
2020/09/30	1	66.50	2	66.50	67.00	-1	3,089	-0.03%
2020/09/29	7	67.23	1	66.30	66.30	6	3,128	0.19%
2020/09/28	2	64.10	0	0.00	64.50	2	3,175	0.06%
2020/09/25	1	66.00	0	0.00	63.20	1	3,296	0.03%
2020/09/24	0	0.00	1	66.00	65.30	-1	3,328	-0.03%
2020/09/18	1	71.00	0	0.00	70.50	1	3,540	0.03%
2020/09/17	1	70.90	1	70.60	70.60	0	3,591	0.00%
2020/09/16	2	70.40	0	0.00	70.10	2	3,660	0.05%
2020/09/15	2	70.90	1	70.50	70.50	1	3,696	0.03%
2020/09/14	0	0.00	7	70.46	72.00	-7	3,782	-0.19%
2020/09/11	12	68.29	1	68.40	68.40	11	3,782	0.29%
2020/09/10	1	68.20	1	67.90	67.90	0	3,822	0.00%
2020/09/09	1	68.40	0	0.00	68.40	1	3,888	0.03%
2020/09/08	1	69.70	1	69.90	69.00	0	3,944	0.00%
2020/09/07	2	68.75	1	67.90	67.90	1	4,009	0.02%
2020/09/04	0	0.00	1	68.80	68.90	-1	4,108	-0.02%
2020/09/03	1	70.70	0	0.00	69.70	1	4,187	0.02%
2020/09/02	2	69.90	1	69.50	69.50	1	4,307	0.02%
2020/08/31	0	0.00	1	70.10	69.40	-1	4,585	-0.02%
2020/08/28	1	70.50	0	0.00	70.10	1	4,942	0.02%
2020/08/27	1	69.80	2	70.25	70.20	-1	5,114	-0.02%
2020/08/26	1	68.00	2	68.05	68.50	-1	5,451	-0.02%
2020/08/25	1	67.10	1	67.80	67.80	0	6,046	0.00%
2020/08/24	1	66.50	7	66.27	66.90	-6	6,090	-0.10%
2020/08/21	0	0.00	1	67.30	67.30	-1	6,135	-0.02%
2020/08/20	3	68.20	5	66.34	66.00	-2	6,227	-0.03%
2020/08/19	1	72.30	2	72.90	72.00	-1	6,223	-0.02%
2020/08/18	0	0.00	12	76.00	75.20	-12	6,286	-0.19%
2020/08/17	5	75.70	0	0.00	75.60	5	6,388	0.08%
2020/08/13	1	74.40	1	74.40	74.40	0	6,579	0.00%
2020/08/12	1	73.50	1	74.20	74.20	0	6,652	0.00%
2020/08/11	3	74.77	1	75.20	73.30	2	6,804	0.03%
2020/08/10	1	74.20	5	74.80	74.00	-4	7,125	-0.06%
2020/08/07	5	76.62	2	77.50	75.80	3	7,711	0.04%
2020/08/06	3	75.57	0	0.00	75.90	3	7,778	0.04%
2020/08/05	0	0.00	1	75.90	76.70	-1	7,871	-0.01%
2020/08/04	1	74.60	1	73.50	73.60	0	7,894	0.00%
2020/08/03	3.3	74.18	1	73.80	73.90	2.3	7,996	0.03%
2020/07/31	1	73.70	2	72.95	73.00	-1	8,047	-0.01%
2020/07/30	2	71.50	4	71.48	72.00	-2	8,143	-0.02%
2020/07/29	18	71.54	5	71.38	71.20	13	8,500	0.15%
2020/07/28	2	75.70	3	75.07	72.60	-1	8,570	-0.01%
2020/07/27	2	78.85	2	77.85	78.00	0	9,219	0.00%
2020/07/24	6	79.63	0	0.00	77.50	6	9,298	0.06%
2020/07/23	76	80.80	4	79.78	79.10	72	9,437	0.76%
2020/07/22	38	79.73	17	80.54	81.00	21	9,601	0.22%
2020/07/21	2	78.10	2	77.70	78.00	0	9,597	0.00%
2020/07/17	1	75.00	1	75.20	74.50	0	9,995	0.00%
2020/07/16	1	76.50	0	0.00	76.40	1	10,123	0.01%
2020/07/15	2	77.50	0	0.00	76.30	2	10,365	0.02%
2020/07/14	7	79.21	1	79.40	77.90	6	10,695	0.06%
2020/07/13	2	78.90	4	78.60	78.30	-2	10,999	-0.02%
2020/07/10	11	81.20	6	81.05	78.90	5	11,486	0.04%
2020/07/09	3	79.70	0	0.00	79.50	3	11,559	0.03%
2020/07/08	1	79.30	2	79.50	79.30	-1	11,739	-0.01%
2020/07/07	17	80.61	13	79.06	79.10	4	12,027	0.03%
2020/07/06	1	79.80	4	77.95	79.70	-3	12,168	-0.02%
2020/07/03	2	77.20	2	77.10	76.50	0	12,268	0.00%
2020/07/02	1	76.60	3	76.33	76.30	-2	12,340	-0.02%
2020/07/01	3	77.07	3	76.63	76.30	0	12,348	0.00%
2020/06/30	22	75.91	24	75.45	76.20	-2	12,353	-0.02%
2020/06/29	0	0.00	4	77.40	77.90	-4	12,294	-0.03%
2020/06/24	1	79.00	1	80.30	79.00	0	12,309	0.00%
2020/06/23	3	79.87	2	79.95	79.90	1	12,360	0.01%
2020/06/19	3	80.57	3	81.10	79.00	0	12,419	0.00%
2020/06/18	5	79.28	4	79.70	79.50	1	12,402	0.01%
2020/06/17	3	79.53	2	79.35	79.00	1	12,432	0.01%
2020/06/16	1	80.50	1	79.50	79.50	0	12,560	0.00%
2020/06/15	5	78.60	2	79.20	77.80	3	12,619	0.02%
2020/06/12	8	77.95	5	77.96	79.30	3	12,718	0.02%
2020/06/11	8	79.59	8	79.75	78.20	0	12,825	0.00%
2020/06/10	13	81.15	5	81.28	81.40	8	12,933	0.06%
2020/06/09	9	82.01	8	82.51	81.30	1	13,022	0.01%
2020/06/08	21	82.96	8	81.10	81.10	13	13,070	0.10%
2020/06/05	5	83.46	7	83.43	83.20	-2	13,096	-0.02%
2020/06/04	5	84.90	6	84.52	84.30	-1	13,147	-0.01%
2020/06/03	8	82.20	12	82.54	82.20	-4	12,919	-0.03%
2020/06/02	14	83.27	10	84.02	81.00	4	12,796	0.03%
2020/06/01	25	84.50	39.3	82.57	85.80	-14.3	12,510	-0.11%
2020/05/29	1	78.10	11	78.01	78.10	-10	12,048	-0.08%
2020/05/28	1	77.40	1	78.70	77.40	0	12,165	0.00%
2020/05/27	10	78.29	11	77.45	77.40	-1	12,369	-0.01%
2020/05/26	4	77.60	4	77.85	76.00	0	12,467	0.00%
2020/05/25	5	75.90	5	77.08	77.20	0	12,610	0.00%
2020/05/22	14	76.41	3	76.10	75.90	11	12,895	0.09%
2020/05/21	2	78.50	14	78.89	78.30	-12	12,940	-0.09%
2020/05/20	2	78.80	2	79.05	78.10	0	13,072	0.00%
2020/05/19	14	78.85	10	78.50	77.90	4	13,057	0.03%
2020/05/18	8	78.65	9	79.19	77.60	-1	13,131	-0.01%
2020/05/15	25	81.47	16	81.29	81.40	9	13,298	0.07%
2020/05/14	37	80.81	37	80.34	79.30	0	13,215	0.00%
2020/05/13	11	75.65	10	77.07	76.70	1	13,008	0.01%
2020/05/12	5	77.96	2	77.75	77.30	3	13,038	0.02%
2020/05/11	8	78.91	5	78.00	76.50	3	13,107	0.02%
2020/05/08	6	78.35	2	78.50	78.90	4	13,401	0.03%
2020/05/07	1	79.30	5	79.30	80.00	-4	13,601	-0.03%
2020/05/06	7	79.44	7	80.11	79.50	0	13,764	0.00%
2020/05/05	28	82.02	25	82.33	80.10	3	14,011	0.02%
2020/05/04	31	79.07	12	78.33	79.10	19	14,227	0.13%
2020/04/30	53	82.60	45	83.07	80.50	8	14,456	0.06%
2020/04/29	14	77.79	11	77.54	79.00	3	13,885	0.02%
2020/04/28	8	78.09	11	78.12	77.70	-3	13,932	-0.02%
2020/04/27	12	78.49	25	78.43	78.20	-13	13,895	-0.09%
2020/04/24	9.2	77.62	10	77.78	77.40	-0.8	13,810	-0.01%
2020/04/23	9	77.88	6	78.78	77.30	3	13,978	0.02%
2020/04/22	16	77.83	10	77.57	78.90	6	14,162	0.04%
2020/04/21	6	77.65	5	76.98	76.00	1	14,053	0.01%
2020/04/20	31	78.14	50	78.12	78.40	-19	14,224	-0.13%
2020/04/17	46	76.79	39	77.63	77.30	7	14,094	0.05%
2020/04/16	17	76.86	8	76.98	78.50	9	13,972	0.06%
2020/04/15	34	76.91	48	77.13	75.70	-14	13,892	-0.10%
2020/04/14	25	71.98	16	72.99	73.50	9	13,670	0.07%
2020/04/13	9	69.59	7	69.23	69.00	2	13,684	0.01%
2020/04/10	24	70.38	25	70.72	71.10	-1	14,070	-0.01%
2020/04/09	4	68.20	4	67.95	66.30	0	14,084	0.00%
2020/04/08	10	62.56	14	63.61	65.60	-4	13,887	-0.03%
2020/04/07	3	56.20	16	58.58	59.70	-13	13,792	-0.09%
2020/04/06	1	53.20	1	53.50	54.30	0	13,970	0.00%
2020/04/01	1	53.00	0	0.00	52.50	1	13,987	0.01%
2020/03/31	1	52.60	5	52.72	51.60	-4	14,059	-0.03%
2020/03/30	3	51.90	0	0.00	52.60	3	14,123	0.02%
2020/03/27	4	54.40	6	52.82	52.60	-2	14,310	-0.01%
2020/03/26	2	53.00	3	54.00	54.20	-1	14,259	-0.01%
2020/03/25	12	54.00	4	53.53	53.60	8	14,437	0.06%
2020/03/24	6	50.19	10	50.81	50.90	-4	14,340	-0.03%
2020/03/23	10	47.59	3	47.03	47.00	7	14,269	0.05%
2020/03/20	3	49.83	13	50.72	50.20	-10	14,213	-0.07%
2020/03/19	4.1	48.62	1	46.40	46.35	3.1	14,042	0.02%
2020/03/18	0	0.00	2	53.35	51.50	-2	13,945	-0.01%
2020/03/17	3	54.43	1	55.80	54.20	2	13,825	0.01%
2020/03/16	3	57.90	2	54.90	53.50	1	13,703	0.01%
2020/03/13	21	58.48	3.2	58.06	58.40	17.8	13,525	0.13%
2020/03/12	7.2	64.75	3	63.80	63.00	4.2	13,417	0.03%
2020/03/11	5	70.92	10	70.47	68.80	-5	13,442	-0.04%
2020/03/10	14	70.09	14.3	70.10	71.30	-0.3	13,725	0.00%
2020/03/09	4	70.90	18	72.02	68.50	-14	13,792	-0.10%
2020/03/06	4	74.90	5	74.54	74.30	-1	13,699	-0.01%
2020/03/05	6	75.43	2	75.55	75.80	4	13,640	0.03%
2020/03/04	4	74.75	4	75.30	75.00	0	13,544	0.00%
2020/03/03	43	77.69	10	77.97	76.50	33	13,423	0.25%
2020/03/02	19	74.48	21	75.32	76.60	-2	13,252	-0.02%
2020/02/27	10	73.71	10.1	74.85	72.40	-0.1	12,995	0.00%
2020/02/26	8	77.68	9	77.52	76.80	-1	12,770	-0.01%
2020/02/25	15.3	81.88	23	80.64	79.50	-7.7	12,541	-0.06%
2020/02/24	3	78.17	19	78.99	80.70	-16	12,141	-0.13%
2020/02/21	5	79.08	10	78.64	78.40	-5	11,982	-0.04%
2020/02/20	1	78.80	4	78.73	78.00	-3	11,771	-0.03%
2020/02/19	5	77.36	24	78.48	78.90	-19	11,627	-0.16%
2020/02/18	21	79.10	15	79.37	77.70	6	11,434	0.05%
2020/02/17	14	78.20	7	78.33	77.60	7	11,102	0.06%
2020/02/14	19	76.06	25	76.08	77.90	-6	10,866	-0.06%
2020/02/13	28	75.48	34	74.51	73.80	-6	10,476	-0.06%
2020/02/12	25	75.15	31.5	75.41	75.40	-6.5	10,345	-0.06%
2020/02/11	39	77.17	24	76.62	75.40	15	10,135	0.15%
2020/02/10	16	74.82	7	76.01	75.50	9	9,728	0.09%
2020/02/07	17	74.99	25.1	74.99	74.30	-8.1	9,426	-0.09%
2020/02/06	33	75.39	23.2	75.87	76.20	9.8	9,181	0.11%
2020/02/05	38	73.89	39	74.18	72.40	-1	8,795	-0.01%
2020/02/04	14.3	68.83	14	69.41	71.20	0.3	8,214	0.00%
2020/02/03	8	61.18	3	58.80	64.80	5	7,846	0.06%
2020/01/31	19	63.63	1	64.20	63.30	18	7,660	0.23%
2020/01/30	12	64.63	14	63.76	61.70	-2	7,472	-0.03%
2020/01/20	17	68.14	10	68.82	68.50	7	7,303	0.10%
2020/01/17	22	67.88	6	68.88	68.40	16	7,163	0.22%
2020/01/16	15	66.97	15	67.66	67.40	0	6,857	0.00%
2020/01/15	12	64.25	15.2	63.78	63.50	-3.2	6,441	-0.05%
2020/01/14	26.1	63.62	32	64.25	64.90	-5.9	6,289	-0.09%
2020/01/13	25	60.29	11	60.54	60.50	14	5,946	0.24%
2020/01/10	11.2	62.92	19	62.52	61.00	-7.8	5,829	-0.13%
2020/01/09	18	61.63	7.5	61.96	62.90	10.5	5,595	0.19%
2020/01/08	16	58.89	7	59.41	59.90	9	5,344	0.17%
2020/01/07	13	59.31	15	59.97	57.80	-2	5,034	-0.04%
2020/01/06	17	60.08	6	61.67	64.00	11	4,747	0.23%
2020/01/03	8.3	58.19	22	57.52	58.80	-13.8	4,167	-0.33%
2020/01/02	4	52.93	4	53.08	53.50	0	3,924	0.00%
2019/12/31	5	53.26	12	53.26	53.00	-7	3,923	-0.18%
2019/12/30	14	53.30	25.3	52.63	54.00	-11.3	3,815	-0.29%
2019/12/26	7	50.40	2	50.20	49.35	5	3,494	0.14%
2019/12/25	4	50.15	12	50.23	50.40	-8	3,392	-0.24%
2019/12/24	14	49.95	9	50.02	49.70	5	3,290	0.15%
2019/12/23	0	0.00	1	47.85	48.10	-1	3,090	-0.03%
2019/12/20	11	49.12	3	49.03	48.55	8	3,215	0.25%
2019/12/19	0	0.00	11	46.00	46.00	-11	2,992	-0.37%
2019/12/18	2	45.95	0	0.00	45.85	2	3,002	0.07%
2019/12/16	0	0.00	1	46.70	46.75	-1	3,010	-0.03%
2019/12/13	1	47.20	1	46.10	45.80	0	3,048	0.00%
2019/12/12	2	48.15	0	0.00	47.15	2	3,075	0.07%
2019/12/11	1	48.50	2	48.45	48.40	-1	3,198	-0.03%
2019/12/10	1	48.10	8	48.02	48.00	-7	3,201	-0.22%
2019/12/09	5	49.00	32	48.88	48.90	-27	3,301	-0.82%
2019/12/06	22	48.65	14	48.89	48.75	8	3,717	0.22%
2019/12/05	33.5	49.72	30	48.40	47.80	3.5	3,849	0.09%
2019/12/04	49	48.21	4	48.15	49.60	45	3,425	1.31%
2019/12/02	0	41.00	0	0.00	41.00	0	3,108	0.00%
2019/11/28	0	0.00	2	42.50	42.40	-2	3,121	-0.06%
2019/11/19	0	41.00	0	0.00	41.15	0	3,207	0.00%
2019/11/18	0.2	41.20	0	0.00	41.45	0.2	3,216	0.01%
2019/11/15	0	40.45	1	40.60	40.60	-1	3,242	-0.03%
2019/11/14	1	40.75	0	0.00	40.50	1	3,279	0.03%
2019/11/13	1	41.00	0	0.00	40.30	1	3,323	0.03%
2019/11/12	0	39.50	0	0.00	39.50	0	3,352	0.00%
2019/11/11	0	0.00	1	38.30	37.80	-1	3,420	-0.03%
2019/11/08	0	40.30	1	40.50	40.40	-1	3,446	-0.03%
2019/11/07	1	40.25	0	0.00	39.90	1	3,466	0.03%
2019/11/06	0	40.85	0	0.00	40.85	0	3,498	0.00%
2019/11/05	0	41.25	1	41.35	41.40	-1	3,576	-0.03%
2019/11/01	1	39.50	0	0.00	39.70	1	3,576	0.03%
2019/10/31	0.3	40.50	0	0.00	40.50	0.3	3,583	0.01%
2019/10/29	1	42.20	0	0.00	41.75	1	3,617	0.03%
2019/10/22	0.4	44.00	0	0.00	44.00	0.4	3,686	0.01%
2019/10/17	0	0.00	4.8	42.63	43.10	-4.8	3,630	-0.13%
2019/10/16	1	43.50	1	43.10	42.75	0	3,601	0.00%
2019/10/15	1	45.60	0	0.00	45.05	1	3,560	0.03%
2019/10/14	5	45.67	1	46.75	45.00	4	3,521	0.11%
2019/10/09	1.5	46.87	0	0.00	46.70	1.5	3,502	0.04%
2019/10/08	0.4	46.90	3	47.67	46.90	-2.6	3,512	-0.07%
2019/10/07	4.5	48.44	0	0.00	48.80	4.5	3,397	0.13%
2019/09/25	0	0.00	3	35.43	35.80	-3	3,339	-0.09%
2019/09/24	0	0.00	2	36.25	36.20	-2	3,331	-0.06%
2019/09/23	2	37.15	9	37.42	37.15	-7	3,304	-0.21%
2019/09/20	1	37.80	1	37.60	37.80	0	3,291	0.00%
2019/09/19	1	38.50	1	38.25	37.85	0	3,275	0.00%
2019/09/18	2	38.48	0	0.00	38.25	2	3,253	0.06%
2019/09/17	14	40.13	22	39.93	38.90	-8	3,216	-0.25%
2019/09/11	1	37.45	0	0.00	37.50	1	3,055	0.03%
2019/09/10	2	36.93	0	0.00	37.35	2	3,051	0.07%
2019/09/09	0	0.00	4	38.20	37.75	-4	3,030	-0.13%
2019/09/06	2	37.48	7	37.90	37.45	-5	2,982	-0.17%
2019/09/05	11	38.24	13	38.98	38.15	-2	2,919	-0.07%
2019/09/04	6	37.75	1	37.10	37.85	5	2,752	0.18%
2019/09/03	6	37.23	14	37.20	37.45	-8	2,680	-0.30%
2019/09/02	41	37.76	21	37.69	38.55	20	2,557	0.78%
2019/08/30	3	35.85	6	35.57	36.15	-3	2,079	-0.14%
2019/08/29	1	32.90	0	0.00	32.90	1	1,746	0.06%
2019/08/28	1	33.20	0	0.00	33.10	1	1,739	0.06%
2019/08/27	5	32.80	0	0.00	32.60	5	1,718	0.29%
2019/08/26	3	32.50	1	32.70	32.60	2	1,718	0.12%
2019/08/23	1	34.00	0	0.00	33.95	1	1,694	0.06%
2019/08/21	0	0.00	6	33.49	33.50	-6	1,667	-0.36%
2019/08/20	1	33.30	1	33.00	33.00	0	1,641	0.00%
2019/08/19	0	0.00	2	33.20	33.35	-2	1,624	-0.12%
2019/08/16	3	32.57	0	0.00	32.60	3	1,610	0.19%
2019/08/15	0	0.00	1	32.10	32.00	-1	1,596	-0.06%
2019/08/14	1	33.10	0	0.00	32.70	1	1,595	0.06%
2019/08/13	0	0.00	3	32.63	33.05	-3	1,572	-0.19%
2019/08/08	2	32.50	2	33.00	33.05	0	1,547	0.00%
2019/08/07	2	33.10	2	32.70	32.20	0	1,527	0.00%
2019/08/05	2	35.70	0	0.00	34.40	2	1,472	0.14%
2019/08/02	6	37.07	0	0.00	37.00	6	1,408	0.43%
2019/08/01	1	40.00	0	0.00	39.50	1	1,373	0.07%
2019/07/31	2	40.95	3	39.97	40.20	-1	1,367	-0.07%
2019/07/30	5	41.36	6	41.59	40.85	-1	1,333	-0.07%
2019/07/29	1	40.70	0	0.00	40.50	1	1,249	0.08%
2019/07/25	0	0.00	1	40.50	40.50	-1	1,240	-0.08%
2019/07/24	1	41.25	0	0.00	40.95	1	1,230	0.08%
2019/07/23	3	40.90	0	0.00	40.50	3	1,240	0.24%
2019/07/22	1	40.00	0	0.00	39.95	1	1,221	0.08%
2019/07/19	10	40.60	1	40.55	40.60	9	1,230	0.73%
2019/07/18	2	41.50	0	0.00	41.25	2	1,226	0.16%
2019/07/17	4	43.26	0	0.00	42.65	4	1,250	0.32%
2019/07/08	0	0.00	1	46.20	45.90	-1	1,455	-0.07%
2019/07/01	0	0.00	2	46.45	46.20	-2	1,683	-0.12%
2019/06/27	0	0.00	1	45.05	45.00	-1	1,735	-0.06%
2019/06/26	1	46.95	0	0.00	47.00	1	1,886	0.05%
2019/06/24	2	48.05	0	0.00	47.80	2	1,922	0.10%
2019/06/20	0	0.00	3	48.35	48.20	-3	2,020	-0.15%
2019/06/18	3	47.30	1	45.70	45.25	2	2,231	0.09%
2019/06/17	1	46.10	0	0.00	46.05	1	2,245	0.04%
2019/06/13	0	0.00	1	45.10	45.25	-1	2,323	-0.04%
2019/06/12	1	45.70	1	45.40	45.15	0	2,375	0.00%
2019/06/10	1	44.45	0	0.00	44.70	1	2,389	0.04%
2019/05/28	0	0.00	1	43.50	43.60	-1	2,631	-0.04%
2019/05/27	1	43.40	0	0.00	43.30	1	2,669	0.04%
2019/05/21	0	0.00	1	46.25	46.30	-1	2,848	-0.04%
2019/05/20	1	46.20	1	45.90	45.40	0	2,891	0.00%
2019/05/16	2	47.90	2	45.55	45.00	0	3,070	0.00%
2019/05/13	0	0.00	5	45.50	44.75	-5	3,457	-0.14%
2019/05/07	1	51.00	0	0.00	50.50	1	3,447	0.03%
2019/05/06	0	0.00	2	50.45	50.50	-2	3,485	-0.06%
2019/04/30	1	52.00	0	0.00	51.80	1	3,502	0.03%
2019/04/29	0	0.00	17	51.79	51.10	-17	3,520	-0.48%
2019/04/26	1	53.90	0	0.00	53.70	1	3,502	0.03%
2019/04/25	1	54.30	1	54.40	54.30	0	3,529	0.00%
2019/04/24	1	56.40	1	56.70	55.70	0	3,526	0.00%
2019/04/23	2	57.50	2	58.15	56.90	0	3,542	0.00%
2019/04/19	5	57.70	0	0.00	57.50	5	3,557	0.14%
2019/04/18	16	58.19	1	58.10	56.80	15	3,591	0.42%
2019/04/17	1	59.10	7	58.94	58.40	-6	3,683	-0.16%
2019/04/16	0	0.00	1	57.40	57.60	-1	3,608	-0.03%
2019/04/15	5	57.50	2	57.40	57.20	3	3,613	0.08%
2019/04/12	3	57.00	0	0.00	56.90	3	3,662	0.08%
2019/04/11	0	0.00	2	59.10	57.70	-2	3,678	-0.05%
2019/04/10	0	0.00	3	57.97	58.50	-3	3,618	-0.08%
2019/04/09	4	58.75	2	58.05	58.10	2	3,600	0.06%
2019/04/08	3	57.20	0	0.00	56.50	3	3,523	0.09%
2019/04/03	1	57.30	0	0.00	57.00	1	3,540	0.03%
2019/04/02	1	56.40	0	0.00	56.20	1	3,538	0.03%
2019/04/01	5	58.00	11	57.25	56.60	-6	3,536	-0.17%
2019/03/29	7	59.43	4	59.68	57.70	3	3,503	0.09%
2019/03/28	1	56.70	1	56.60	56.80	0	3,412	0.00%
2019/03/27	2	56.80	6	56.87	57.00	-4	3,443	-0.12%
2019/03/25	8	56.58	12	56.23	55.80	-4	3,464	-0.12%
2019/03/22	28	58.21	19	57.77	58.10	9	3,431	0.26%
2019/03/21	1	55.10	0	0.00	55.00	1	3,247	0.03%
2019/03/20	1	54.80	0	0.00	54.80	1	3,327	0.03%
2019/03/19	4	54.93	3.2	54.41	54.80	0.8	3,399	0.02%
2019/03/18	4	53.38	0	0.00	53.30	4	3,393	0.12%
2019/03/15	0	0.00	6	53.00	53.30	-6	3,460	-0.17%
2019/03/14	0	0.00	1.1	51.88	51.90	-1.1	3,497	-0.03%
2019/03/13	4	52.30	0	0.00	52.30	4	3,681	0.11%
2019/03/12	1	52.80	5	52.26	51.70	-4	3,773	-0.11%
2019/03/11	1	51.60	0	0.00	52.50	1	4,041	0.02%
2019/03/08	0.1	50.80	0	0.00	50.70	0.1	4,103	0.00%
2019/03/07	0	0.00	1	52.60	51.40	-1	4,166	-0.02%
2019/03/06	106	53.36	0	0.00	52.40	106	4,376	2.42%	大買/鉅額交易
2019/03/05	0	0.00	3	52.10	52.10	-3	4,541	-0.07%
2019/03/04	4	52.53	1	52.80	52.80	3	4,580	0.07%
2019/02/27	1	52.40	2	52.90	52.60	-1	4,591	-0.02%
2019/02/26	7	56.10	2	56.45	55.30	5	4,562	0.11%
2019/02/25	3	56.00	0	0.00	55.50	3	4,655	0.06%
2019/02/22	2	56.45	2	56.50	55.60	0	4,717	0.00%
2019/02/21	2.1	55.83	3	54.97	56.40	-0.9	4,747	-0.02%
2019/02/20	6	57.47	4	56.80	56.50	2	4,785	0.04%
2019/02/19	1	56.50	0	0.00	56.80	1	4,923	0.02%
2019/02/18	4	57.95	3	58.47	57.20	1	4,912	0.02%
2019/02/15	4.1	56.20	4	56.20	55.80	0.1	4,835	0.00%
2019/02/14	4.1	59.63	5	58.68	58.10	-1	4,841	-0.02%
2019/02/13	8	57.81	14	57.97	59.80	-6	4,812	-0.12%
2019/02/12	3	53.67	7	54.01	54.40	-4	4,667	-0.09%
2019/02/11	0	0.00	6	52.12	52.00	-6	4,735	-0.13%
2019/01/30	1	52.10	1	52.30	51.50	0	4,866	0.00%
2019/01/29	2	51.70	1	51.80	51.70	1	4,972	0.02%
2019/01/28	3	52.90	6	52.73	52.50	-3	5,122	-0.06%
2019/01/25	3	51.83	2	52.00	52.00	1	5,402	0.02%
2019/01/23	0	0.00	1	51.60	51.60	-1	5,643	-0.02%
2019/01/22	1	50.60	2	50.85	51.00	-1	5,724	-0.02%
2019/01/21	5	52.22	2	52.90	51.60	3	5,781	0.05%
2019/01/18	1	51.60	1	51.70	51.60	0	5,860	0.00%
2019/01/17	5	51.96	0	0.00	50.90	5	5,940	0.08%
2019/01/16	2	51.00	0	0.00	51.50	2	5,994	0.03%
2019/01/15	0	50.90	1	51.00	50.90	-1	6,061	-0.02%
2019/01/14	4	50.16	2	49.65	49.80	2	6,085	0.03%
2019/01/11	2	50.70	2	51.80	50.70	0	6,151	0.00%
2019/01/10	2	50.80	0	0.00	50.80	2	6,178	0.03%
2019/01/09	4	52.95	6	53.42	51.80	-2	6,290	-0.03%
2019/01/07	0	0.00	1	49.50	49.20	-1	6,421	-0.02%
2019/01/03	0	0.00	2	49.03	47.70	-2	6,578	-0.03%
2018/12/27	3	51.07	2	51.50	50.70	1	7,028	0.01%
2018/12/26	1	51.90	1	49.45	49.45	0	7,125	0.00%
2018/12/25	1	51.50	0	0.00	51.40	1	7,189	0.01%
2018/12/22	1	52.40	2	52.65	52.30	-1	7,298	-0.01%
2018/12/21	0	0.00	2	52.75	53.30	-2	7,426	-0.03%
2018/12/20	5	53.22	3	51.33	51.30	2	7,469	0.03%
2018/12/19	2	53.10	1	53.60	53.60	1	7,560	0.01%
2018/12/17	2	54.50	0	0.00	54.30	2	7,786	0.03%
2018/12/14	3	54.70	3	54.00	54.80	0	7,959	0.00%
2018/12/13	1	55.90	1	55.30	55.80	0	8,155	0.00%
2018/12/12	0	0.00	1	55.70	57.90	-1	8,185	-0.01%
2018/12/11	2	53.80	2	54.55	54.30	0	8,208	0.00%
2018/12/10	1	53.30	0	0.00	53.60	1	8,326	0.01%
2018/12/07	5	57.96	6	57.45	57.90	-1	8,443	-0.01%
2018/12/06	11	57.84	4	61.40	56.70	7	8,542	0.08%
2018/12/05	2	61.60	4	61.80	62.80	-2	8,456	-0.02%
2018/12/04	8	64.79	19	62.98	62.90	-11	8,489	-0.13%
2018/12/03	4	59.88	3	61.40	61.40	1	8,389	0.01%
2018/11/30	5	56.16	2	55.80	55.90	3	8,382	0.04%
2018/11/29	13	58.76	9	57.12	55.20	4	8,375	0.05%
2018/11/28	3	55.23	3	55.13	57.00	0	8,290	0.00%
2018/11/26	1	51.60	2	51.80	51.80	-1	8,322	-0.01%
2018/11/23	4	51.23	0	0.00	50.80	4	8,561	0.05%
2018/11/22	2	54.20	3	53.40	51.00	-1	8,652	-0.01%
2018/11/21	2	52.30	3	52.33	53.20	-1	8,697	-0.01%
2018/11/20	2	52.55	1	52.20	51.80	1	8,820	0.01%
2018/11/19	2	52.55	2	52.25	52.50	0	8,847	0.00%
2018/11/16	9	51.51	13	51.94	50.80	-4	8,893	-0.04%
2018/11/15	8	49.55	4	49.78	49.85	4	8,787	0.05%
2018/11/14	2	49.45	2	50.60	49.00	0	8,836	0.00%
2018/11/13	1	48.25	0	0.00	49.30	1	8,920	0.01%
2018/11/12	4	49.35	2	48.20	48.20	2	9,125	0.02%
2018/11/09	1	50.50	7	50.76	50.90	-6	9,314	-0.06%
2018/11/08	7	51.53	2	50.60	49.50	5	9,545	0.05%
2018/11/07	6	48.58	12	49.31	50.60	-6	9,471	-0.06%
2018/11/06	12	50.96	6	47.81	47.10	6	9,415	0.06%
2018/11/05	6	52.22	2	51.00	51.00	4	9,376	0.04%
2018/11/02	9	52.89	10	52.71	52.80	-1	9,289	-0.01%
2018/11/01	1	49.00	2	48.10	49.50	-1	9,016	-0.01%
2018/10/31	3	44.67	4.1	44.77	45.00	-1.1	8,874	-0.01%
2018/10/30	1	41.90	3	42.15	41.85	-2	8,782	-0.02%
2018/10/29	5	43.99	1	43.75	44.10	4	8,758	0.05%
2018/10/26	2	44.00	2	43.40	43.20	0	8,751	0.00%
2018/10/24	3	48.38	1	48.90	46.55	2	8,806	0.02%
2018/10/23	3	51.40	4	50.11	48.30	-1	8,802	-0.01%
2018/10/22	2.1	50.25	2	51.80	52.00	0.1	9,000	0.00%
2018/10/19	1	50.20	11	50.86	51.50	-10	9,314	-0.11%
2018/10/18	13	53.63	2	53.00	53.40	11	9,326	0.12%
2018/10/17	1	57.40	1	55.10	52.90	0	9,392	0.00%
2018/10/16	1	54.20	3.1	54.73	54.80	-2.1	9,491	-0.02%
2018/10/15	2	52.70	1	52.70	52.70	1	9,571	0.01%
2018/10/12	2.1	50.80	2	51.25	50.60	0.1	9,774	0.00%
2018/10/11	0	0.00	1	49.25	48.90	-1	9,842	-0.01%
2018/10/09	1	55.90	1	55.50	54.30	0	9,977	0.00%
2018/10/08	4	54.70	0	0.00	54.60	4	9,968	0.04%
2018/10/04	1	60.70	1	63.10	60.70	0	10,168	0.00%
2018/10/03	2	64.65	4	66.55	62.30	-2	10,254	-0.02%
2018/10/02	4	67.65	5	67.02	66.30	-1	10,520	-0.01%
2018/10/01	1	67.40	0	0.00	66.90	1	10,774	0.01%
2018/09/28	3	67.43	2	66.80	66.80	1	11,083	0.01%
2018/09/27	3	69.23	6	68.00	67.20	-3	11,480	-0.03%
2018/09/26	10	72.01	18	70.34	69.90	-8	11,749	-0.07%
2018/09/25	9	71.71	10	72.04	71.80	-1	11,966	-0.01%
2018/09/21	13	70.03	12	70.58	71.10	1	12,254	0.01%
2018/09/20	4	69.55	2	68.90	68.80	2	12,359	0.02%
2018/09/19	5	70.02	7	69.03	67.70	-2	12,339	-0.02%
2018/09/18	6	69.07	6	69.50	67.70	0	12,441	0.00%
2018/09/17	12	71.52	4	72.80	72.10	8	12,566	0.06%
2018/09/14	2	70.80	10	69.76	71.40	-8	12,681	-0.06%
2018/09/13	4	69.13	13	68.78	66.80	-9	12,811	-0.07%
2018/09/12	13	69.42	7	69.66	70.50	6	12,921	0.05%
2018/09/11	5	69.24	9	69.68	68.50	-4	13,251	-0.03%
2018/09/10	12	68.44	6	67.12	68.30	6	13,513	0.04%
2018/09/07	1	69.90	2	70.30	67.40	-1	13,846	-0.01%
2018/09/06	1	73.50	3	72.87	73.00	-2	14,026	-0.01%
2018/09/05	12	74.30	6	73.23	72.80	6	14,318	0.04%
2018/09/04	4	73.53	4	74.95	74.50	0	14,822	0.00%
2018/09/03	3	73.20	16	72.23	73.20	-13	15,044	-0.09%
2018/08/31	9	79.77	6	79.08	78.70	3	15,186	0.02%
2018/08/30	9	80.68	15	81.05	80.00	-6	15,630	-0.04%
2018/08/29	13	79.01	16	79.21	78.90	-3	15,641	-0.02%
2018/08/28	6	79.02	8	78.61	78.40	-2	15,690	-0.01%
2018/08/27	9	76.49	8	78.16	79.40	1	15,751	0.01%
2018/08/24	4	73.63	0	0.00	72.90	4	15,788	0.03%
2018/08/23	4	73.00	71	73.49	72.50	-67	16,046	-0.42%
2018/08/22	1	76.70	1	77.10	76.30	0	16,194	0.00%
2018/08/21	13	76.20	2	76.30	76.00	11	16,247	0.07%
2018/08/20	68	76.84	77	75.15	77.00	-9	16,290	-0.06%
2018/08/17	21	77.46	40	77.88	75.40	-19	16,316	-0.12%
2018/08/16	14	79.74	10	79.16	79.80	4	16,205	0.02%
2018/08/15	17	75.87	36	76.23	76.40	-19	16,074	-0.12%
2018/08/14	42	70.53	2	72.65	75.50	40	15,987	0.25%
2018/08/13	4	73.80	2	74.40	69.30	2	16,020	0.01%
2018/08/10	4	80.30	21	77.00	77.00	-17	16,050	-0.11%
2018/08/09	4	83.25	1	83.00	83.00	3	16,081	0.02%
2018/08/08	16	92.06	6	89.30	86.00	10	16,101	0.06%
2018/08/07	29	90.12	0	0.00	93.40	29	16,964	0.17%
2018/08/06	0	0.00	1	91.40	88.80	-1	17,229	-0.01%
2018/08/03	30	88.30	2	87.00	89.70	28	18,012	0.16%
2018/08/02	16	87.88	10	87.44	88.00	6	18,431	0.03%
2018/08/01	28	98.01	0	0.00	96.80	28	18,863	0.15%
2018/07/31	8	98.38	11	97.41	99.10	-3	19,372	-0.02%
2018/07/30	2	94.55	5	98.50	94.10	-3	19,404	-0.02%
2018/07/27	6	104.83	5	104.00	104.50	1	19,475	0.01%
2018/07/26	7	95.66	8	96.66	100.50	-1	19,293	-0.01%
2018/07/25	4	91.65	5	91.06	91.50	-1	19,081	-0.01%
2018/07/24	4	90.30	3	89.60	91.70	1	19,179	0.01%
2018/07/23	10	88.34	5	87.18	89.40	5	19,232	0.03%
2018/07/20	3	95.47	8	92.79	87.10	-5	19,168	-0.03%
2018/07/19	8	97.19	4	95.98	96.70	4	19,136	0.02%
2018/07/18	1	105.00	0	0.00	93.60	1	19,145	0.01%
2018/07/17	6	106.50	5	104.50	104.00	1	19,337	0.01%
2018/07/16	7	109.36	14	109.21	109.00	-7	19,683	-0.04%
2018/07/13	18	112.56	15	111.07	109.00	3	19,885	0.02%
2018/07/12	13	109.12	15	110.10	113.50	-2	19,862	-0.01%
2018/07/11	20	106.85	23	106.20	107.00	-3	19,795	-0.02%
2018/07/10	10	106.30	8	107.25	111.50	2	19,978	0.01%
2018/07/09	8	105.88	6	111.42	105.00	2	19,874	0.01%
2018/07/06	26	110.62	18	108.86	109.50	8	19,736	0.04%
2018/07/05	13	109.08	20	111.63	114.00	-7	19,530	-0.04%
2018/07/04	15	105.67	5	105.90	104.50	10	19,238	0.05%
2018/07/03	7	123.14	23.1	123.91	113.50	-16.1	19,048	-0.08%
2018/07/02	36.1	120.27	30	121.80	124.00	6.1	18,863	0.03%
2018/06/29	4	126.00	6	123.33	119.50	-2	18,504	-0.01%
2018/06/28	11	127.23	7	126.43	126.50	4	18,229	0.02%
2018/06/27	16	133.34	20	132.48	127.00	-4	18,059	-0.02%
2018/06/26	19	125.37	16	126.56	131.50	3	17,690	0.02%
2018/06/25	30	130.03	23	131.11	127.00	7	17,433	0.04%
2018/06/22	24	126.21	27	126.28	127.00	-3	17,195	-0.02%
2018/06/21	9	134.67	7	132.36	128.50	2	16,917	0.01%
2018/06/20	25	135.84	29.1	134.98	133.00	-4.1	16,606	-0.02%
2018/06/19	26.1	146.49	17	146.71	141.00	9.1	16,151	0.06%
2018/06/15	19	142.08	20	143.05	145.00	-1	15,795	-0.01%
2018/06/14	16	137.09	12	136.83	138.50	4	15,353	0.03%
2018/06/13	37	135.45	49	132.94	135.00	-12	14,976	-0.08%
2018/06/12	27	144.59	15	144.97	140.50	12	14,599	0.08%
2018/06/11	18	136.19	27	137.81	142.00	-9	14,019	-0.06%
2018/06/08	32	130.20	12	130.08	129.50	20	13,662	0.15%
2018/06/07	28	127.14	26	127.50	130.50	2	13,354	0.01%
2018/06/06	18	115.94	14	117.25	119.00	4	12,785	0.03%
2018/06/05	11	109.32	16	107.78	108.50	-5	12,509	-0.04%
2018/06/04	8	114.44	7	114.29	114.00	1	12,332	0.01%
2018/06/01	14	104.43	17	105.85	108.00	-3	12,138	-0.02%
2018/05/31	22	114.84	28	112.34	106.00	-6	11,972	-0.05%
2018/05/30	16	114.94	8	114.31	115.50	8	11,704	0.07%
2018/05/29	9	107.17	45	109.68	117.00	-36	11,578	-0.31%
2018/05/28	11	105.41	6	106.08	106.50	5	11,519	0.04%
2018/05/25	2	92.00	10	94.33	97.00	-8	11,383	-0.07%
2018/05/24	51	89.39	4	89.13	90.00	47	11,220	0.42%
2018/05/23	3	86.77	7	82.33	85.70	-4	11,094	-0.04%
2018/05/22	18	86.65	5	84.24	86.10	13	10,936	0.12%
2018/05/21	12	79.34	9	80.58	82.50	3	10,719	0.03%
2018/05/18	13	74.75	7	72.56	75.00	6	10,616	0.06%
2018/05/17	13	74.54	13.5	78.30	71.60	-0.5	10,536	-0.01%
2018/05/16	10	79.84	30	79.84	79.50	-20	10,438	-0.19%
2018/05/15	37	83.58	33.1	83.03	83.90	4	10,353	0.04%
2018/05/14	21	78.31	11	79.53	80.90	10	9,472	0.11%
2018/05/11	38.1	79.75	50	77.88	73.60	-12	9,173	-0.13%
2018/05/10	11	73.54	7	75.03	76.60	4	8,387	0.05%
2018/05/09	11	66.71	12	67.43	69.70	-1	7,919	-0.01%
2018/05/08	35	62.47	37	62.91	63.40	-2	7,421	-0.03%
2018/05/07	7	60.50	21	61.60	61.70	-14	6,876	-0.20%
2018/05/04	6	56.92	4	56.75	56.10	2	6,616	0.03%
2018/05/03	6	54.08	2	53.75	54.70	4	6,488	0.06%
2018/05/02	7	55.47	3	55.10	54.90	4	6,406	0.06%
2018/04/30	1	52.80	5	53.16	53.70	-4	6,258	-0.06%
2018/04/27	4	54.55	7	55.07	56.20	-3	6,100	-0.05%
2018/04/26	2	51.65	5	53.62	51.10	-3	5,970	-0.05%
2018/04/25	12	55.33	4	53.63	56.60	8	5,779	0.14%
2018/04/24	9	56.61	11	56.25	55.10	-2	5,577	-0.04%
2018/04/23	11	60.70	10	60.03	61.20	1	5,251	0.02%
2018/04/20	25	57.01	5	56.96	57.40	20	4,819	0.41%
2018/04/19	4	53.05	10	53.63	53.70	-6	4,289	-0.14%
2018/04/18	5	47.49	5	47.39	48.85	0	3,961	0.00%
2018/04/17	6	49.70	11	51.72	49.25	-5	3,771	-0.13%
2018/04/16	27	51.95	26	52.36	54.70	1	3,553	0.03%
2018/04/13	5	49.34	5	50.10	50.00	0	3,176	0.00%
2018/04/12	4	46.86	11	46.27	46.60	-7	2,981	-0.23%
2018/04/11	6	45.20	0.1	45.10	45.40	5.9	2,832	0.21%
2018/04/10	8	42.54	5	43.03	41.30	3	2,777	0.11%
2018/04/09	1	41.50	7	41.49	42.70	-6	2,717	-0.22%
2018/04/03	5	37.50	22	37.43	38.85	-17	2,627	-0.65%
2018/04/02	4	36.16	4	36.25	35.90	0	2,700	0.00%
2018/03/26	0	0.00	3	32.45	32.35	-3	3,198	-0.09%
2018/03/23	1	33.10	0	0.00	33.65	1	3,175	0.03%
2018/03/22	1	35.95	0	0.00	34.70	1	3,176	0.03%
2018/03/21	2	34.80	0	0.00	35.00	2	3,117	0.06%
2018/03/20	0	0.00	1	34.25	34.45	-1	3,094	-0.03%
2018/03/14	2	33.50	1	33.70	33.45	1	3,048	0.03%
2018/03/13	2	33.60	0	0.00	33.70	2	3,034	0.07%
2018/03/09	2	33.57	0	0.00	33.70	2	3,016	0.07%
2018/03/08	1	33.35	0	0.00	33.50	1	3,003	0.03%
2018/03/07	0	0.00	23	34.52	33.60	-23	2,981	-0.77%
2018/03/06	6	35.80	0	0.00	35.15	6	2,939	0.20%
2018/03/05	0	0.00	1	36.25	36.20	-1	2,865	-0.03%
2018/03/02	23	34.98	5	35.47	35.30	18	2,780	0.65%
2018/03/01	4	33.49	0	0.00	34.40	4	2,630	0.15%
2018/02/26	0	0.00	1	32.00	32.00	-1	2,608	-0.04%
2018/02/22	1	31.00	0	0.00	30.90	1	2,638	0.04%
2018/02/21	1	30.00	0	0.00	30.70	1	2,626	0.04%
2018/02/12	1	29.70	0	0.00	29.75	1	2,617	0.04%
2018/02/09	1	29.20	0	0.00	30.65	1	2,595	0.04%
2018/02/08	1	29.00	0	0.00	29.00	1	2,551	0.04%
2018/02/07	0	30.80	0	0.00	30.65	0	2,531	0.00%
2018/02/01	0	33.50	0	0.00	33.65	0	2,473	0.00%
2018/01/31	0	32.70	0	0.00	32.40	0	2,448	0.00%
2018/01/30	0	32.05	0	0.00	32.20	0	2,437	0.00%
2018/01/26	1	33.10	11	32.43	32.60	-10	2,418	-0.41%
2018/01/25	6.7	34.90	0	0.00	33.70	6.7	2,380	0.28%
2018/01/23	0	0.00	11	37.64	36.00	-11	2,335	-0.47%
2018/01/22	0	0.00	15	37.30	38.20	-15	2,289	-0.66%
2018/01/18	0	0.00	2.7	36.13	35.70	-2.7	2,197	-0.12%
2018/01/17	0	0.00	6	35.35	35.70	-6	2,176	-0.28%
2018/01/16	0	0.00	1	35.75	35.75	-1	2,155	-0.05%
2018/01/15	2	36.10	1	36.80	36.05	1	2,139	0.05%
2018/01/12	1	36.60	0	0.00	36.30	1	2,115	0.05%
2018/01/11	4	37.75	6	37.03	36.60	-2	2,092	-0.10%
2018/01/10	5.3	35.40	0	0.00	35.65	5.3	2,016	0.26%
2018/01/09	2	36.15	0	0.00	36.25	2	1,982	0.10%
2018/01/08	4.3	35.76	1	35.60	35.30	3.3	1,944	0.17%
2018/01/05	3	38.13	11	37.95	38.10	-8	1,865	-0.43%
2018/01/04	8	40.02	5	40.04	39.05	3	1,799	0.17%
2018/01/03	47	39.12	39	39.67	39.00	8	1,686	0.47%
2018/01/02	14	37.64	4	37.13	37.05	10	1,492	0.67%