大毅 (2478)-富邦-羅東券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
45.90
漲跌
▲0.20
漲幅
+0.44%
成交量
68張
產業
上市電子零組件類股
321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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/10	0.3	46.96	0	0.00	46.95	0.3	141	0.18%
2024/04/03	0	0.00	0	47.27	47.35	0	140	-0.01%
2024/04/02	0	0.00	10	47.45	47.40	-10	141	-7.08%
2024/03/28	0	0.00	1	47.45	47.40	-1	132	-0.75%
2024/03/27	0	47.42	0	0.00	47.45	0	131	0.01%
2024/03/25	0	46.93	14	46.95	46.80	-14	128	-10.90%
2024/03/13	14	46.55	0	0.00	46.30	14	139	10.06%
2024/03/11	0	0.00	1	46.80	46.75	-1	142	-0.70%
2024/03/06	0	0.00	1	47.60	47.65	-1	160	-0.62%
2024/02/29	1	47.40	0	0.00	47.40	1	194	0.51%
2024/02/02	0	0.00	1	45.60	45.80	-1	197	-0.51%
2024/01/23	0	45.60	0	0.00	45.75	0	204	0.00%
2024/01/12	0	0.00	3	45.80	45.80	-3	196	-1.53%
2024/01/10	2	45.83	0	0.00	45.70	2	196	1.02%
2024/01/04	1	47.25	0	0.00	46.90	1	192	0.52%
2023/12/29	1	47.90	0	0.00	47.85	1	189	0.53%
2023/12/28	3	48.00	0	0.00	48.05	3	188	1.59%
2023/12/21	0	0.00	1	48.45	47.70	-1	184	-0.54%
2023/11/24	1	48.40	1	48.40	48.20	0	123	0.00%
2023/11/09	0	0.00	1	46.90	46.90	-1	109	-0.91%
2023/11/06	1	47.10	0	0.00	47.20	1	112	0.89%
2023/10/27	2	44.90	0	0.00	44.70	2	107	1.86%
2023/09/13	0	0.00	1	47.30	47.35	-1	183	-0.54%
2023/08/18	1	44.70	0	0.00	44.60	1	200	0.50%
2023/08/04	10	45.38	0	0.00	45.25	10	209	4.77%
2023/08/02	1	45.00	0	0.00	44.80	1	210	0.47%
2023/07/27	2	45.10	0	0.00	45.10	2	225	0.89%
2023/07/07	0	0.00	1	47.85	47.75	-1	276	-0.36%
2023/06/27	0	0.00	0.8	48.25	48.50	-0.8	272	-0.27%
2023/06/15	0	0.00	1	47.75	48.30	-1	264	-0.38%
2023/06/14	1	48.30	0	0.00	47.80	1	262	0.38%
2023/06/05	0	0.00	1	49.00	48.80	-1	248	-0.40%
2023/05/19	1	48.50	1	48.00	48.00	0	282	0.00%
2023/05/18	1	48.30	1	48.30	48.30	0	302	0.00%
2023/05/11	1	47.30	1	46.35	46.35	0	302	0.00%
2023/05/10	3	47.38	1	47.20	47.20	2	299	0.67%
2023/05/09	0	0.00	4	47.50	47.35	-4	300	-1.33%
2023/05/05	1	48.75	0	0.00	48.55	1	296	0.34%
2023/05/02	0.1	47.35	0	0.00	47.60	0.1	294	0.03%
2023/04/18	1	50.50	0	0.00	50.30	1	280	0.36%
2023/04/14	0	0.00	2	52.00	51.20	-2	272	-0.73%
2023/04/13	2	51.40	2	52.00	51.00	0	256	0.00%
2023/04/12	0	0.00	0.1	49.07	50.50	-0.1	228	-0.06%
2023/04/11	0	0.00	0.3	48.60	48.85	-0.3	211	-0.14%
2023/04/10	1.4	48.21	1	48.80	48.65	0.4	207	0.21%
2023/03/31	0	0.00	1	46.85	46.55	-1	191	-0.52%
2023/03/29	1	45.85	0	0.00	45.70	1	186	0.54%
2023/03/22	0	49.35	0	0.00	48.00	0	174	0.00%
2023/03/20	0	46.80	0	0.00	46.80	0	171	0.00%
2023/03/17	0	47.20	0	0.00	46.80	0	171	0.00%
2023/03/16	0	47.00	0	0.00	46.70	0	171	0.00%
2023/03/13	0	48.77	0	0.00	48.05	0	175	0.00%
2023/03/10	0	49.20	0	0.00	48.15	0	176	0.00%
2023/03/08	0	49.95	0	0.00	50.60	0	174	0.00%
2023/03/07	0	50.30	0	0.00	50.10	0	170	0.00%
2023/03/03	0	49.70	0	0.00	49.35	0	163	0.00%
2023/03/02	0	48.20	0	0.00	48.45	0	159	0.00%
2023/02/24	0	0.00	2	48.55	48.45	-2	156	-1.28%
2023/02/17	2	49.25	0	0.00	50.10	2	143	1.40%
2023/02/16	1	48.45	0	0.00	49.10	1	128	0.78%
2023/01/12	0	43.40	0	0.00	43.40	0	129	0.02%
2022/12/28	0.1	43.00	0	0.00	43.00	0.1	147	0.09%
2022/12/12	0	44.95	0	0.00	44.70	0	168	0.00%
2022/12/01	0	44.55	0	0.00	45.45	0	173	0.00%
2022/11/28	0	43.95	0	0.00	43.60	0	168	0.00%
2022/11/10	0	44.20	1	44.00	44.35	-1	181	-0.55%
2022/11/01	0	41.80	0	0.00	41.75	0	169	0.00%
2022/09/16	1	43.45	0	0.00	43.05	1	204	0.49%
2022/08/24	2	44.30	0	0.00	44.10	2	196	1.02%
2022/08/22	1	45.00	0	0.00	44.90	1	200	0.50%
2022/07/20	0	0.00	1	43.50	43.00	-1	218	-0.46%
2022/07/18	1	43.90	1	44.00	44.35	0	212	0.00%
2022/07/12	0	0.00	1	40.10	39.75	-1	211	-0.47%
2022/07/11	1	40.35	0	0.00	41.35	1	213	0.47%
2022/07/08	0	0.00	3	41.63	41.70	-3	207	-1.45%
2022/07/05	1	40.20	1	40.20	40.20	0	211	0.00%
2022/07/01	1	41.50	0	0.00	40.00	1	209	0.48%
2022/06/29	3	50.57	4	50.50	49.60	-1	191	-0.52%
2022/06/23	1	51.50	0	0.00	51.80	1	177	0.56%
2022/05/09	0	0.00	1	53.50	53.00	-1	197	-0.51%
2022/04/22	1	57.00	0	0.00	56.50	1	196	0.51%
2022/04/21	1	55.50	2	56.85	57.00	-1	200	-0.50%
2022/04/18	0	0.00	1	53.20	53.10	-1	203	-0.49%
2022/04/14	1	55.30	0	54.57	54.40	1	209	0.47%
2022/03/28	0	0.00	1	59.90	60.10	-1	255	-0.39%
2022/03/23	0	0.00	4	60.53	60.80	-4	258	-1.55%
2022/03/22	0	0.00	9	60.00	60.10	-9	258	-3.48%
2022/03/15	0	60.54	0	0.00	59.20	0	261	0.00%
2022/03/14	0	60.50	0	0.00	59.90	0	262	0.00%
2022/03/11	1	60.30	0	0.00	60.10	1	264	0.38%
2022/03/10	3	60.50	0	0.00	60.50	3	265	1.13%
2022/03/08	0	0.00	1	59.60	59.60	-1	273	-0.37%
2022/03/07	0	0.00	2	60.00	60.00	-2	273	-0.73%
2022/02/25	5	60.40	0	0.00	60.50	5	348	1.43%
2022/02/24	0	0.00	3	60.40	60.20	-3	370	-0.81%
2022/02/22	1	60.70	0	0.00	60.60	1	377	0.26%
2022/02/21	1	61.80	0	0.00	61.80	1	385	0.26%
2022/02/15	4	60.93	0	0.00	60.90	4	411	0.97%
2022/02/11	0	62.10	0	0.00	62.10	0	422	0.00%
2022/02/10	1	62.90	0	0.00	62.70	1	425	0.23%
2022/02/07	1	60.50	0	0.00	60.90	1	431	0.23%
2022/01/26	0	0.00	0.5	60.30	60.30	-0.5	445	-0.11%
2022/01/18	2	62.80	2	62.75	62.40	0	463	0.00%
2022/01/14	1	61.00	0	0.00	61.40	1	467	0.21%
2022/01/11	0	0.00	7	63.30	62.90	-7	472	-1.48%
2022/01/05	1	67.50	1	65.30	65.30	0	475	0.00%
2022/01/04	1	66.90	2	66.85	66.90	-1	467	-0.21%
2022/01/03	1	66.70	1	66.20	66.20	0	445	0.00%
2021/12/30	1	65.40	0	0.00	65.40	1	436	0.23%
2021/12/27	1	64.50	0	0.00	64.80	1	450	0.22%
2021/12/16	1	64.60	0	0.00	64.30	1	470	0.21%
2021/12/14	0	65.00	0	0.00	64.00	0	490	0.00%
2021/12/07	1	66.70	1	65.90	65.40	0	492	0.00%
2021/12/06	0	0.00	1	66.50	66.30	-1	488	-0.20%
2021/12/02	5	67.50	14	67.43	66.30	-9	496	-1.81%
2021/12/01	2	67.00	6	66.92	67.60	-4	492	-0.81%
2021/11/30	1	68.10	0	0.00	66.70	1	492	0.20%
2021/11/26	1	68.50	1	67.80	66.60	0	487	0.00%
2021/11/25	0	0.00	4	67.95	67.80	-4	479	-0.83%
2021/11/24	3	69.00	0	0.00	68.60	3	467	0.64%
2021/11/23	1	68.70	3	67.20	68.40	-2	425	-0.47%
2021/11/18	3	67.60	3	67.07	66.80	0	409	0.00%
2021/11/17	13	66.25	2	67.30	67.10	11	406	2.70%
2021/11/16	7	66.11	0	0.00	66.00	7	402	1.74%
2021/11/15	3	65.43	0	0.00	66.40	3	418	0.72%
2021/11/12	0	0.00	1	64.60	64.60	-1	420	-0.24%
2021/11/11	1	64.90	1	64.90	65.00	0	422	0.00%
2021/11/03	1	64.80	1	64.50	64.40	0	460	0.00%
2021/10/29	1	64.00	1	63.50	63.50	0	453	0.00%
2021/10/26	1	62.90	1	62.30	62.30	0	463	0.00%
2021/10/21	0	0.00	1	64.10	64.10	-1	541	-0.18%
2021/10/20	1	61.00	1	61.30	61.30	0	555	0.00%
2021/10/18	1	61.50	1	60.10	60.10	0	618	0.00%
2021/10/13	1	60.10	1	58.80	58.30	0	660	0.00%
2021/10/12	0	0.00	1	59.00	59.90	-1	681	-0.15%
2021/10/08	2	60.65	2	60.40	60.40	0	837	0.00%
2021/10/06	0	0.00	1	58.90	58.90	-1	904	-0.11%
2021/10/05	1	58.70	1	59.90	59.90	0	946	0.00%
2021/10/04	0	0.00	2	60.30	60.00	-2	978	-0.20%
2021/10/01	1	61.80	2	60.70	60.90	-1	988	-0.10%
2021/09/30	4	62.65	0	0.00	62.30	4	1,023	0.39%
2021/09/29	1	62.00	1	61.80	61.80	0	1,062	0.00%
2021/09/28	1	62.80	0	0.00	62.90	1	1,079	0.09%
2021/09/24	1	64.90	1	64.10	64.10	0	1,170	0.00%
2021/09/23	2	65.20	2	64.20	64.20	0	1,265	0.00%
2021/09/22	1	65.20	1	64.40	64.40	0	1,372	0.00%
2021/09/17	1	63.80	1	64.90	65.30	0	1,379	0.00%
2021/09/16	1	64.00	1	63.10	63.10	0	1,380	0.00%
2021/09/15	1	63.90	2	63.15	63.50	-1	1,382	-0.07%
2021/09/14	1	64.00	1	64.00	64.00	0	1,390	0.00%
2021/09/10	1	63.40	0	0.00	63.50	1	1,413	0.07%
2021/09/09	1	62.20	1	62.60	63.40	0	1,442	0.00%
2021/09/08	1	64.40	1	63.00	63.00	0	1,510	0.00%
2021/09/07	1	64.20	1	64.10	64.10	0	1,523	0.00%
2021/09/01	1	64.60	10	65.52	65.60	-9	1,573	-0.57%
2021/08/31	1	64.20	1	64.60	64.60	0	1,575	0.00%
2021/08/30	3	64.77	3	64.30	64.00	0	1,583	0.00%
2021/08/27	2	64.25	2	64.25	64.20	0	1,585	0.00%
2021/08/26	0	0.00	1	65.00	63.50	-1	1,588	-0.06%
2021/08/25	3	64.30	4	63.83	64.60	-1	1,598	-0.06%
2021/08/24	1	63.00	4	62.85	62.90	-3	1,607	-0.19%
2021/08/23	1	61.60	1	61.80	62.10	0	1,665	0.00%
2021/08/20	3	61.17	8	60.66	60.80	-5	1,670	-0.30%
2021/08/19	4	61.80	3	61.23	61.00	1	1,671	0.06%
2021/08/18	0	0.00	1	64.70	64.80	-1	1,666	-0.06%
2021/08/17	1	62.70	1	62.70	62.70	0	1,697	0.00%
2021/08/16	3	63.53	2	62.90	63.30	1	1,706	0.06%
2021/08/12	1	66.70	1	67.00	67.00	0	1,716	0.00%
2021/08/11	0	0.00	2	66.40	65.30	-2	1,726	-0.12%
2021/08/10	1	66.30	0	0.00	66.20	1	1,747	0.06%
2021/08/09	2	68.70	2	68.30	68.00	0	1,774	0.00%
2021/08/06	1	68.50	0	0.00	68.50	1	1,797	0.06%
2021/08/05	3	69.40	1	69.10	69.10	2	1,818	0.11%
2021/08/04	1	69.20	1	69.40	69.40	0	1,861	0.00%
2021/08/03	6	69.57	5	69.10	69.00	1	1,876	0.05%
2021/08/02	2	68.55	0	0.00	69.00	2	1,892	0.11%
2021/07/30	3	68.60	1	69.60	68.30	2	1,924	0.10%
2021/07/28	2	71.85	1	71.40	71.20	1	1,935	0.05%
2021/07/27	11	75.61	1	76.30	73.60	10	1,927	0.52%
2021/07/26	1	75.00	0	0.00	74.90	1	1,909	0.05%
2021/07/22	2	74.40	2	73.75	73.70	0	1,903	0.00%
2021/07/21	0	0.00	1	72.40	72.40	-1	1,867	-0.05%
2021/07/20	1	72.30	0	0.00	72.20	1	1,862	0.05%
2021/07/19	3	73.60	11	73.27	73.40	-8	1,858	-0.43%
2021/07/16	4	74.70	1	75.10	74.30	3	1,865	0.16%
2021/07/15	22	76.58	9	76.27	75.40	13	1,857	0.70%
2021/07/14	5	72.98	5	73.90	74.10	0	1,715	0.00%
2021/07/13	4	73.83	6	72.97	72.70	-2	1,696	-0.12%
2021/07/12	5	72.92	4	73.70	73.10	1	1,666	0.06%
2021/07/09	9	72.59	9	72.50	72.40	0	1,627	0.00%
2021/07/08	6	72.05	6	71.70	71.60	0	1,621	0.00%
2021/07/07	3	72.70	3	72.10	71.90	0	1,627	0.00%
2021/07/06	1	71.60	4	72.25	72.10	-3	1,603	-0.19%
2021/07/05	2	70.95	0	71.50	71.00	2	1,586	0.13%
2021/07/02	0	0.00	2	70.00	70.40	-2	1,610	-0.12%
2021/07/01	3	72.57	7	72.44	70.80	-4	1,604	-0.25%
2021/06/30	9	72.94	5	73.26	74.90	4	1,543	0.26%
2021/06/29	5	72.66	9	72.63	70.50	-4	1,454	-0.28%
2021/06/25	6	68.72	1	68.20	68.20	5	1,358	0.37%
2021/06/24	2	68.60	1	68.50	68.50	1	1,354	0.07%
2021/06/22	1	67.80	1	67.50	67.50	0	1,359	0.00%
2021/06/18	4	70.00	0	0.00	69.50	4	1,350	0.30%
2021/06/17	3	70.70	5	71.42	71.10	-2	1,331	-0.15%
2021/06/16	3	69.40	1	71.30	70.30	2	1,277	0.16%
2021/06/15	1.2	70.77	3	70.67	71.00	-1.8	1,296	-0.14%
2021/06/10	0	0.00	1	69.20	68.60	-1	1,288	-0.08%
2021/06/08	0	0.00	4	67.97	68.00	-4	1,305	-0.31%
2021/06/07	1	67.10	0	0.00	67.20	1	1,351	0.07%
2021/06/04	3	68.70	0	0.00	68.60	3	1,361	0.22%
2021/05/31	3	71.33	2	73.30	70.40	1	1,409	0.07%
2021/05/28	0	0.00	3	69.27	69.00	-3	1,384	-0.22%
2021/05/27	3	67.60	1	67.70	67.80	2	1,396	0.14%
2021/05/25	0	0.00	2	67.50	67.90	-2	1,428	-0.14%
2021/05/24	1	65.00	1	64.90	65.00	0	1,427	0.00%
2021/05/21	1	65.10	1	67.00	64.20	0	1,521	0.00%
2021/05/20	0	0.00	1	65.00	63.50	-1	1,612	-0.06%
2021/05/19	2	63.75	1	64.30	64.10	1	1,638	0.06%
2021/05/18	2	62.95	2	63.15	64.90	0	1,660	0.00%
2021/05/17	1	59.50	0	0.00	59.20	1	1,708	0.06%
2021/05/14	1	69.50	0	0.00	65.70	1	1,683	0.06%
2021/05/12	4	65.50	0	0.00	63.80	4	1,655	0.24%
2021/05/11	3	70.20	4	69.58	69.30	-1	1,621	-0.06%
2021/05/10	3	72.97	2	72.95	72.60	1	1,621	0.06%
2021/05/07	0	0.00	1	72.70	74.60	-1	1,630	-0.06%
2021/05/06	1	69.60	0	0.00	67.90	1	1,609	0.06%
2021/05/05	1	71.00	0	0.00	69.00	1	1,625	0.06%
2021/05/04	1	71.50	5	70.30	70.60	-4	1,644	-0.24%
2021/05/03	3	74.77	2	74.10	74.00	1	1,712	0.06%
2021/04/29	1	77.60	0	0.00	77.00	1	1,725	0.06%
2021/04/27	0	0.00	1	76.70	77.00	-1	1,831	-0.05%
2021/04/23	1	75.90	1	77.00	75.90	0	1,905	0.00%
2021/04/22	2	75.80	0	0.00	75.90	2	2,059	0.10%
2021/04/21	1	78.00	2	77.85	77.70	-1	2,205	-0.05%
2021/04/20	0	0.00	5	78.60	78.90	-5	2,313	-0.22%
2021/04/19	2	78.15	2	78.10	78.00	0	2,368	0.00%
2021/04/16	2	78.00	0	77.60	77.60	2	2,463	0.08%
2021/04/15	1	77.70	0	0.00	77.80	1	2,620	0.04%
2021/04/14	2	77.70	0	0.00	77.20	2	2,704	0.07%
2021/04/13	0	0.00	6	80.50	78.90	-6	2,862	-0.21%
2021/04/12	1	80.30	0	0.00	80.50	1	3,222	0.03%
2021/04/09	1	82.00	0	0.00	81.50	1	3,307	0.03%
2021/04/08	1	82.30	5	82.02	81.80	-4	3,406	-0.12%
2021/04/06	1	80.70	1	80.70	80.70	0	4,202	0.00%
2021/03/31	3	80.27	0	0.00	80.10	3	4,395	0.07%
2021/03/30	2	81.00	1	80.50	80.60	1	4,721	0.02%
2021/03/26	5	80.50	6	80.52	80.30	-1	4,763	-0.02%
2021/03/25	1	79.70	0	0.00	79.80	1	4,788	0.02%
2021/03/24	2	80.30	1	80.80	80.20	1	4,806	0.02%
2021/03/23	3	80.17	0	0.00	80.10	3	4,845	0.06%
2021/03/22	1	79.50	0	0.00	81.00	1	4,879	0.02%
2021/03/19	0	0.00	2	80.20	80.20	-2	4,929	-0.04%
2021/03/18	8	80.78	0	0.00	80.80	8	4,986	0.16%
2021/03/17	1	82.10	0	0.00	81.90	1	5,036	0.02%
2021/03/16	2	84.45	3	83.47	83.00	-1	5,157	-0.02%
2021/03/15	1	82.00	1	82.70	82.70	0	5,350	0.00%
2021/03/12	1	82.90	1	82.00	82.00	0	5,361	0.00%
2021/03/11	2	82.30	9	83.31	82.50	-7	5,391	-0.13%
2021/03/10	1	79.90	0	0.00	79.80	1	5,365	0.02%
2021/03/09	2	79.15	1	79.60	80.40	1	5,410	0.02%
2021/03/08	8	81.81	0	0.00	80.50	8	5,431	0.15%
2021/03/05	2	82.65	2	83.20	82.60	0	5,509	0.00%
2021/03/04	6	84.43	1	83.80	83.80	5	5,562	0.09%
2021/03/03	0	0.00	3	85.50	85.80	-3	5,596	-0.05%
2021/02/26	56	84.70	56	84.94	85.00	0	5,899	0.00%
2021/02/25	5	85.80	2	86.00	86.10	3	6,100	0.05%
2021/02/24	4	87.25	0	0.00	85.90	4	6,128	0.07%
2021/02/23	1	88.20	3.5	88.23	87.80	-2.5	6,256	-0.04%
2021/02/22	2	86.65	4	87.10	86.40	-2	6,191	-0.03%
2021/02/19	1	83.80	0	0.00	85.60	1	6,114	0.02%
2021/02/18	3	84.03	2	83.80	84.40	1	6,101	0.02%
2021/02/17	4.9	83.47	2	83.05	83.80	2.9	6,089	0.05%
2021/02/05	1	79.20	3.4	78.92	78.60	-2.4	6,043	-0.04%
2021/02/04	0	79.00	0.5	78.20	78.80	-0.5	6,118	-0.01%
2021/02/02	1	78.70	0	0.00	78.80	1	6,258	0.02%
2021/02/01	0	0.00	1	76.80	77.50	-1	6,280	-0.02%
2021/01/29	0	0.00	1	80.20	78.20	-1	6,289	-0.02%
2021/01/28	1	81.30	3	81.43	80.70	-2	6,289	-0.03%
2021/01/27	1	81.00	0	0.00	82.50	1	6,380	0.02%
2021/01/26	2	82.40	1	84.10	81.70	1	6,578	0.02%
2021/01/25	5.5	83.44	4	83.73	84.00	1.5	6,552	0.02%
2021/01/21	23	80.93	22	80.22	81.50	1	6,478	0.02%
2021/01/20	3	84.10	4	82.50	81.70	-1	6,446	-0.02%
2021/01/19	2	87.00	3	86.67	86.10	-1	6,371	-0.02%
2021/01/18	1	86.40	2	85.90	86.20	-1	6,341	-0.02%
2021/01/15	4	88.58	2	87.55	87.10	2	6,311	0.03%
2021/01/14	0	0.00	5.1	89.20	90.00	-5.1	6,167	-0.08%
2021/01/13	7	86.04	7	86.31	87.00	0	6,012	0.00%
2021/01/12	1	84.30	4	84.80	85.00	-3	5,923	-0.05%
2021/01/11	1	87.80	2	87.10	87.00	-1	5,910	-0.02%
2021/01/08	6	88.33	14.5	87.72	88.20	-8.5	5,906	-0.14%
2021/01/07	5	86.88	3	86.50	86.20	2	5,750	0.03%
2021/01/06	4	88.34	18	84.91	85.20	-14	5,673	-0.25%
2021/01/05	27.1	90.01	22	89.83	89.40	5.1	5,501	0.09%
2021/01/04	1	84.40	19	84.13	84.00	-18	5,132	-0.35%
2020/12/31	17	88.20	4	86.15	86.00	13	5,046	0.26%
2020/12/30	23	88.70	8	88.66	88.10	15	4,932	0.30%
2020/12/29	12	86.62	7	88.11	90.20	5	4,520	0.11%
2020/12/28	3	81.80	15	81.51	82.00	-12	4,111	-0.29%
2020/12/25	13	80.87	5	80.92	81.00	8	4,073	0.20%
2020/12/24	9	79.50	16	80.23	80.90	-7	4,008	-0.17%
2020/12/21	1	73.50	6	76.10	75.00	-5	3,674	-0.14%
2020/12/17	0	0.00	1	78.30	77.10	-1	3,636	-0.03%
2020/12/16	0	0.00	10	77.50	77.70	-10	3,603	-0.28%
2020/12/15	6	76.00	0	0.00	76.00	6	3,575	0.17%
2020/12/14	0	0.00	4	77.45	78.00	-4	3,537	-0.11%
2020/12/11	6	76.68	3	78.57	76.40	3	3,480	0.09%
2020/12/10	7	78.50	9.6	78.53	77.70	-2.6	3,431	-0.08%
2020/12/09	7	79.06	14	78.84	79.30	-7	3,345	-0.21%
2020/12/08	3	76.30	8	76.50	76.20	-5	3,147	-0.16%
2020/12/07	3	75.30	8	76.83	75.50	-5	3,138	-0.16%
2020/12/04	2	76.35	0	0.00	76.40	2	3,107	0.06%
2020/12/03	0	0.00	3	77.40	76.30	-3	3,111	-0.10%
2020/12/02	6	76.20	1	77.70	76.10	5	3,062	0.16%
2020/12/01	10	77.63	5	77.66	77.60	5	3,039	0.16%
2020/11/26	4	77.18	4	77.25	77.10	0	2,860	0.00%
2020/11/25	26	78.52	27	78.07	77.50	-1	2,816	-0.04%
2020/11/24	28	75.83	29	76.30	76.50	-1	2,548	-0.04%
2020/11/23	0	0.00	6	72.93	73.50	-6	2,380	-0.25%
2020/11/20	8	74.09	11	73.48	72.80	-3	2,343	-0.13%
2020/11/19	7	71.24	4	71.15	71.20	3	2,203	0.14%
2020/11/18	0	0.00	1	71.00	70.20	-1	2,194	-0.05%
2020/11/17	4	70.02	8	69.86	69.30	-4	2,200	-0.18%
2020/11/16	0	0.00	1	69.90	69.90	-1	2,271	-0.04%
2020/11/13	2	70.15	0	0.00	70.00	2	2,300	0.09%
2020/11/12	1	71.90	1	71.10	70.60	0	2,294	0.00%
2020/11/11	5	72.46	5	72.36	72.50	0	2,244	0.00%
2020/11/10	2	71.95	0	0.00	71.00	2	2,192	0.09%
2020/11/09	0	0.00	2	71.10	70.60	-2	2,161	-0.09%
2020/11/06	0	0.00	1	70.90	70.50	-1	2,155	-0.05%
2020/11/05	1	71.30	0	0.00	71.00	1	2,161	0.05%
2020/11/04	5	71.72	5	71.08	71.00	0	2,163	0.00%
2020/11/03	20	72.12	17	71.38	71.60	3	2,127	0.14%
2020/11/02	6	67.80	0	0.00	67.70	6	1,955	0.31%
2020/10/30	1	68.90	2	68.60	67.50	-1	2,045	-0.05%
2020/10/29	7	66.60	0	0.00	67.40	7	2,044	0.34%
2020/10/28	0	0.00	1	70.00	68.20	-1	2,072	-0.05%
2020/10/26	1	70.70	1	70.50	70.10	0	2,131	0.00%
2020/10/22	3	69.40	1	70.20	68.60	2	2,302	0.09%
2020/10/21	0	0.00	5	70.08	69.90	-5	2,356	-0.21%
2020/10/20	1	70.70	1	71.20	70.40	0	2,412	0.00%
2020/10/19	2	70.35	4	70.75	70.10	-2	2,451	-0.08%
2020/10/16	15	70.25	18	68.92	68.50	-3	2,551	-0.12%
2020/10/15	0	0.00	1	68.90	68.40	-1	2,511	-0.04%
2020/10/14	0	0.00	2	68.50	68.70	-2	2,562	-0.08%
2020/10/13	2	69.00	1	68.40	68.40	1	2,615	0.04%
2020/10/12	5	68.14	8	67.70	67.50	-3	2,640	-0.11%
2020/10/08	1	68.60	0	0.00	68.60	1	2,687	0.04%
2020/10/07	0	0.00	1	69.00	68.20	-1	2,751	-0.04%
2020/10/06	0	0.00	2	68.40	68.20	-2	2,833	-0.07%
2020/10/05	3	67.13	2	67.60	67.90	1	3,057	0.03%
2020/09/30	4	66.68	1	66.90	67.00	3	3,089	0.10%
2020/09/29	5	67.32	8	66.86	66.30	-3	3,128	-0.10%
2020/09/25	4	64.18	0	0.00	63.20	4	3,296	0.12%
2020/09/24	3	65.90	0	0.00	65.30	3	3,328	0.09%
2020/09/23	2	67.95	5	67.96	67.40	-3	3,346	-0.09%
2020/09/22	3	68.50	3	68.80	68.20	0	3,390	0.00%
2020/09/21	1	69.60	0	0.00	69.30	1	3,507	0.03%
2020/09/17	1	70.40	1	71.50	70.60	0	3,591	0.00%
2020/09/15	0	0.00	3	71.23	70.50	-3	3,696	-0.08%
2020/09/14	3	70.90	0	0.00	72.00	3	3,782	0.08%
2020/09/11	1	68.90	1	68.40	68.40	0	3,782	0.00%
2020/09/10	0	0.00	1	67.80	67.90	-1	3,822	-0.03%
2020/09/09	1	68.70	0	0.00	68.40	1	3,888	0.03%
2020/09/08	10	70.00	11	69.02	69.00	-1	3,944	-0.03%
2020/09/07	4	68.60	0	0.00	67.90	4	4,009	0.10%
2020/09/04	1	68.40	0	0.00	68.90	1	4,108	0.02%
2020/09/01	0	0.00	1	70.50	70.00	-1	4,426	-0.02%
2020/08/28	0	0.00	1	69.80	70.10	-1	4,942	-0.02%
2020/08/27	0	0.00	2	71.35	70.20	-2	5,114	-0.04%
2020/08/26	1	68.10	1	68.40	68.50	0	5,451	0.00%
2020/08/25	1	67.30	0	0.00	67.80	1	6,046	0.02%
2020/08/24	6	66.68	1	66.90	66.90	5	6,090	0.08%
2020/08/21	2	67.00	2	67.90	67.30	0	6,135	0.00%
2020/08/20	5	69.22	2	67.00	66.00	3	6,227	0.05%
2020/08/19	3	73.23	0	0.00	72.00	3	6,223	0.05%
2020/08/18	0	0.00	2	75.75	75.20	-2	6,286	-0.03%
2020/08/17	0	0.00	7	75.69	75.60	-7	6,388	-0.11%
2020/08/13	0	0.00	3	75.13	74.40	-3	6,579	-0.05%
2020/08/12	3	73.80	1	73.70	74.20	2	6,652	0.03%
2020/08/11	4	73.20	0	73.30	73.30	4	6,804	0.06%
2020/08/10	3	74.50	0	0.00	74.00	3	7,125	0.04%
2020/08/07	11	77.42	13	76.32	75.80	-2	7,711	-0.03%
2020/08/06	2	75.95	1	75.80	75.90	1	7,778	0.01%
2020/08/05	11	75.72	13	77.38	76.70	-2	7,871	-0.03%
2020/08/04	8	73.85	10	73.69	73.60	-2	7,894	-0.03%
2020/08/03	10	74.80	0	0.00	73.90	10	7,996	0.13%
2020/07/31	10	73.00	12	73.01	73.00	-2	8,047	-0.02%
2020/07/30	0	0.00	5	71.52	72.00	-5	8,143	-0.06%
2020/07/29	19	71.66	16.5	71.35	71.20	2.5	8,500	0.03%
2020/07/28	6	76.40	5	73.42	72.60	1	8,570	0.01%
2020/07/27	2	78.80	3	78.23	78.00	-1	9,219	-0.01%
2020/07/24	12	80.52	10	77.50	77.50	2	9,298	0.02%
2020/07/23	0	0.00	1	81.60	79.10	-1	9,437	-0.01%
2020/07/22	4	80.88	15	80.51	81.00	-11	9,601	-0.11%
2020/07/21	16.3	78.01	15	78.13	78.00	1.3	9,597	0.01%
2020/07/20	1	75.70	3	74.77	77.00	-2	9,780	-0.02%
2020/07/17	30	75.91	24	75.00	74.50	6	9,995	0.06%
2020/07/15	4	77.63	1	79.00	76.30	3	10,365	0.03%
2020/07/14	11	79.53	13	78.28	77.90	-2	10,695	-0.02%
2020/07/13	5	78.12	3	78.77	78.30	2	10,999	0.02%
2020/07/10	3	81.30	4	80.95	78.90	-1	11,486	-0.01%
2020/07/09	0	0.00	7	79.76	79.50	-7	11,559	-0.06%
2020/07/08	3	79.30	17	79.84	79.30	-14	11,739	-0.12%
2020/07/07	6	79.87	4	79.98	79.10	2	12,027	0.02%
2020/07/06	6	79.25	6	78.13	79.70	0	12,168	0.00%
2020/07/03	4	76.80	5	76.80	76.50	-1	12,268	-0.01%
2020/07/02	3	76.40	0	0.00	76.30	3	12,340	0.02%
2020/07/01	17	76.31	19	76.57	76.30	-2	12,348	-0.02%
2020/06/30	14	75.66	4	75.58	76.20	10	12,353	0.08%
2020/06/29	6	77.43	3	78.10	77.90	3	12,294	0.02%
2020/06/24	2	80.80	1	79.20	79.00	1	12,309	0.01%
2020/06/23	5	80.14	4	79.70	79.90	1	12,360	0.01%
2020/06/22	1	78.80	1.3	78.53	78.60	-0.3	12,349	0.00%
2020/06/19	5	80.86	7	80.79	79.00	-2	12,419	-0.02%
2020/06/18	1	79.00	15	79.19	79.50	-14	12,402	-0.11%
2020/06/17	1	79.00	2	79.60	79.00	-1	12,432	-0.01%
2020/06/16	7	79.30	1	79.40	79.50	6	12,560	0.05%
2020/06/15	6	78.75	11.2	79.34	77.80	-5.2	12,619	-0.04%
2020/06/12	3	77.50	4	78.30	79.30	-1	12,718	-0.01%
2020/06/11	14	80.51	20	79.63	78.20	-6	12,825	-0.05%
2020/06/10	19	81.14	23	81.18	81.40	-4	12,933	-0.03%
2020/06/09	19.2	82.94	15	81.57	81.30	4.2	13,022	0.03%
2020/06/08	24	82.66	30	81.55	81.10	-6	13,070	-0.05%
2020/06/05	11	83.33	9	83.27	83.20	2	13,096	0.02%
2020/06/04	33	84.59	28	84.61	84.30	5	13,147	0.04%
2020/06/03	18	82.38	14	82.68	82.20	4	12,919	0.03%
2020/06/02	25	83.79	41	84.25	81.00	-16	12,796	-0.13%
2020/06/01	43	83.91	72	84.32	85.80	-29	12,510	-0.23%
2020/05/29	2	77.85	3	78.10	78.10	-1	12,048	-0.01%
2020/05/28	6	77.63	9	77.41	77.40	-3	12,165	-0.02%
2020/05/27	1	78.30	25	77.77	77.40	-24	12,369	-0.19%
2020/05/26	2	76.70	5	78.08	76.00	-3	12,467	-0.02%
2020/05/25	8	74.90	8	76.30	77.20	0	12,610	0.00%
2020/05/22	22.1	76.63	10	75.98	75.90	12.1	12,895	0.09%
2020/05/21	11	78.76	12	78.28	78.30	-1	12,940	-0.01%
2020/05/20	9	80.07	15	78.97	78.10	-6	13,072	-0.05%
2020/05/19	81	79.29	9	78.78	77.90	72	13,057	0.55%
2020/05/18	22	79.16	79	79.73	77.60	-57	13,131	-0.43%
2020/05/15	36.2	81.49	19	80.56	81.40	17.2	13,298	0.13%
2020/05/14	60	79.96	61	80.16	79.30	-1	13,215	-0.01%
2020/05/13	10	76.10	6	76.30	76.70	4	13,008	0.03%
2020/05/12	16	77.72	21	77.46	77.30	-5	13,038	-0.04%
2020/05/11	19	78.01	13	78.28	76.50	6	13,107	0.05%
2020/05/08	19	78.44	7	78.80	78.90	12	13,401	0.09%
2020/05/07	4	79.68	15	79.95	80.00	-11	13,601	-0.08%
2020/05/06	7	79.60	9	79.76	79.50	-2	13,764	-0.01%
2020/05/05	23	81.97	18	81.00	80.10	5	14,011	0.04%
2020/05/04	15	78.80	2.1	77.48	79.10	12.9	14,227	0.09%
2020/04/30	34	82.19	38.1	83.69	80.50	-4.1	14,456	-0.03%
2020/04/29	10	77.62	14.1	78.34	79.00	-4.1	13,885	-0.03%
2020/04/28	16	77.49	7	77.83	77.70	9	13,932	0.06%
2020/04/27	21	78.36	25	78.64	78.20	-4	13,895	-0.03%
2020/04/24	24	77.40	32	77.85	77.40	-8	13,810	-0.06%
2020/04/23	18	78.55	6	77.90	77.30	12	13,978	0.09%
2020/04/22	19	77.93	31	78.52	78.90	-12	14,162	-0.08%
2020/04/21	22	77.75	14	76.43	76.00	8	14,053	0.06%
2020/04/20	37	77.66	46	78.69	78.40	-9	14,224	-0.06%
2020/04/17	28	77.37	24	77.61	77.30	4	14,094	0.03%
2020/04/16	32	76.60	31	77.61	78.50	1	13,972	0.01%
2020/04/15	45	76.09	37	77.38	75.70	8	13,892	0.06%
2020/04/14	24	71.65	26.8	72.39	73.50	-2.8	13,670	-0.02%
2020/04/13	7	69.34	7	70.73	69.00	0	13,684	0.00%
2020/04/10	48	70.45	56	71.52	71.10	-8	14,070	-0.06%
2020/04/09	22	67.84	30	67.55	66.30	-8	14,084	-0.06%
2020/04/08	11	64.41	15	61.15	65.60	-4	13,887	-0.03%
2020/04/07	23	57.55	19	57.73	59.70	4	13,792	0.03%
2020/04/06	15	53.57	15	53.89	54.30	0	13,970	0.00%
2020/04/01	19	52.00	3	52.50	52.50	16	13,987	0.11%
2020/03/31	16	53.08	44	52.05	51.60	-28	14,059	-0.20%
2020/03/30	7	51.24	2	52.20	52.60	5	14,123	0.04%
2020/03/27	17	53.99	9	55.01	52.60	8	14,310	0.06%
2020/03/26	3	52.67	5	53.48	54.20	-2	14,259	-0.01%
2020/03/25	18	53.63	12	53.95	53.60	6	14,437	0.04%
2020/03/24	4	50.13	6	50.57	50.90	-2	14,340	-0.01%
2020/03/23	6	47.23	14	46.76	47.00	-8	14,269	-0.06%
2020/03/20	14	49.70	7	50.45	50.20	7	14,213	0.05%
2020/03/19	14.5	47.81	11	49.62	46.35	3.5	14,042	0.02%
2020/03/18	20	52.74	15	53.53	51.50	5	13,945	0.04%
2020/03/17	11	54.82	12.2	53.79	54.20	-1.2	13,825	-0.01%
2020/03/16	29	59.18	27	57.69	53.50	2	13,703	0.01%
2020/03/13	14	57.01	18	57.69	58.40	-4	13,525	-0.03%
2020/03/12	3	64.67	6	66.22	63.00	-3	13,417	-0.02%
2020/03/11	14	69.66	5	69.80	68.80	9	13,442	0.07%
2020/03/10	11	67.59	15	69.87	71.30	-4	13,725	-0.03%
2020/03/09	14	71.30	9	70.22	68.50	5	13,792	0.04%
2020/03/06	1	74.50	8	74.68	74.30	-7	13,699	-0.05%
2020/03/05	6	75.35	9	75.84	75.80	-3	13,640	-0.02%
2020/03/04	12	74.67	9	75.08	75.00	3	13,544	0.02%
2020/03/03	18	77.56	17	78.13	76.50	1	13,423	0.01%
2020/03/02	16	73.21	14	75.46	76.60	2	13,252	0.02%
2020/02/27	25	74.42	13	73.52	72.40	12	12,995	0.09%
2020/02/26	13	77.38	9	77.80	76.80	4	12,770	0.03%
2020/02/25	42	81.20	46	80.49	79.50	-4	12,541	-0.03%
2020/02/24	3	78.43	11.8	79.28	80.70	-8.8	12,141	-0.07%
2020/02/21	15	79.09	17	78.74	78.40	-2	11,982	-0.02%
2020/02/20	9	79.00	3	78.87	78.00	6	11,771	0.05%
2020/02/19	41	77.94	48	76.86	78.90	-7	11,627	-0.06%
2020/02/18	27	78.66	7.5	79.13	77.70	19.5	11,434	0.17%
2020/02/17	12	77.83	7	78.23	77.60	5	11,102	0.05%
2020/02/14	46	75.92	65	76.70	77.90	-19	10,866	-0.17%
2020/02/13	11	74.73	11	75.25	73.80	0	10,476	0.00%
2020/02/12	20	75.17	27.5	75.60	75.40	-7.5	10,345	-0.07%
2020/02/11	65	76.88	34	76.99	75.40	31	10,135	0.31%
2020/02/10	29	75.60	24	75.06	75.50	5	9,728	0.05%
2020/02/07	25	75.34	9	75.43	74.30	16	9,426	0.17%
2020/02/06	56	75.81	65	75.99	76.20	-9	9,181	-0.10%
2020/02/05	50	73.57	52	73.39	72.40	-2	8,795	-0.02%
2020/02/04	18	69.06	10	70.54	71.20	8	8,214	0.10%
2020/02/03	12	63.75	3	61.10	64.80	9	7,846	0.11%
2020/01/31	5	64.04	14.3	63.80	63.30	-9.3	7,660	-0.12%
2020/01/30	4	63.73	17	62.69	61.70	-13	7,472	-0.17%
2020/01/20	21	68.79	1	68.50	68.50	20	7,303	0.27%
2020/01/17	20.3	68.20	23	68.05	68.40	-2.7	7,163	-0.04%
2020/01/16	57	66.61	81	66.81	67.40	-24	6,857	-0.35%
2020/01/15	33	63.75	9	63.77	63.50	24	6,441	0.37%
2020/01/14	13.3	63.25	36	64.26	64.90	-22.8	6,289	-0.36%
2020/01/13	3	59.60	5	60.28	60.50	-2	5,946	-0.03%
2020/01/10	30	63.14	18	61.79	61.00	12	5,829	0.21%
2020/01/09	9	61.48	17	62.16	62.90	-8	5,595	-0.14%
2020/01/08	22	58.08	29	58.91	59.90	-7	5,344	-0.13%
2020/01/07	32.3	58.42	18	59.23	57.80	14.3	5,034	0.28%
2020/01/06	26	59.52	10	62.02	64.00	16	4,747	0.34%
2020/01/03	15.3	58.60	18.3	58.21	58.80	-3	4,167	-0.07%
2020/01/02	4	52.78	7	53.14	53.50	-3	3,924	-0.08%
2019/12/31	7	53.30	1.8	53.14	53.00	5.3	3,923	0.13%
2019/12/30	4	52.88	18	52.56	54.00	-14	3,815	-0.37%
2019/12/27	13	50.18	7	50.24	50.30	6	3,539	0.17%
2019/12/26	18	50.88	18	49.69	49.35	0	3,494	0.00%
2019/12/25	27	50.39	28	50.31	50.40	-1	3,392	-0.03%
2019/12/24	26	49.88	19	49.87	49.70	7	3,290	0.21%
2019/12/23	2	47.73	3	47.95	48.10	-1	3,090	-0.03%
2019/12/20	70	48.21	76	48.70	48.55	-6	3,215	-0.19%
2019/12/19	1	46.80	2	46.13	46.00	-1	2,992	-0.03%
2019/12/18	8.5	45.88	2	45.85	45.85	6.5	3,002	0.22%
2019/12/12	4	47.48	2	47.15	47.15	2	3,075	0.07%
2019/12/11	14	48.53	20	48.40	48.40	-6	3,198	-0.19%
2019/12/10	3	48.10	0	0.00	48.00	3	3,201	0.09%
2019/12/09	1	48.80	4	48.83	48.90	-3	3,301	-0.09%
2019/12/06	24	48.56	13.3	48.98	48.75	10.8	3,717	0.29%
2019/12/05	15.5	49.52	15	49.20	47.80	0.5	3,849	0.01%
2019/12/04	6	47.68	8	48.31	49.60	-2	3,425	-0.06%
2019/12/03	0	0.00	6	44.08	45.10	-6	3,155	-0.19%
2019/12/02	1	40.85	10	41.38	41.00	-9	3,108	-0.29%
2019/11/29	11	42.71	0	0.00	42.00	11	3,116	0.35%
2019/11/27	0	0.00	1	42.20	42.40	-1	3,112	-0.03%
2019/11/26	12	42.51	2	42.43	41.55	10	3,128	0.32%
2019/11/25	2.5	41.24	2	41.05	41.05	0.5	3,126	0.02%
2019/11/21	1	41.30	1	41.25	41.15	0	3,171	0.00%
2019/11/20	0	0.00	1	41.15	41.45	-1	3,187	-0.03%
2019/11/19	1	41.60	3	41.60	41.15	-2	3,207	-0.06%
2019/11/18	5	40.67	7	41.23	41.45	-2	3,216	-0.06%
2019/11/14	0	0.00	3	40.40	40.50	-3	3,279	-0.09%
2019/11/12	0	0.00	4	39.10	39.50	-4	3,352	-0.12%
2019/11/11	2	38.28	0	0.00	37.80	2	3,420	0.06%
2019/11/08	0.3	40.30	0	0.00	40.40	0.3	3,446	0.01%
2019/11/07	0	0.00	1	40.05	39.90	-1	3,466	-0.03%
2019/11/06	11	42.00	10	40.85	40.85	1	3,498	0.03%
2019/11/04	0	0.00	0.3	40.05	40.10	-0.3	3,570	-0.01%
2019/11/01	1.5	39.73	0	0.00	39.70	1.5	3,576	0.04%
2019/10/31	2	41.20	0	0.00	40.50	2	3,583	0.06%
2019/10/30	0	0.00	1	41.75	41.75	-1	3,593	-0.03%
2019/10/28	0	0.00	3	43.05	42.70	-3	3,632	-0.08%
2019/10/25	5	43.22	5	43.60	43.10	0	3,654	0.00%
2019/10/22	0	0.00	1	43.85	44.00	-1	3,686	-0.03%
2019/10/21	1	44.70	0	0.00	44.15	1	3,682	0.03%
2019/10/18	3	43.40	0	0.00	44.60	3	3,663	0.08%
2019/10/16	4.5	43.88	6	43.18	42.75	-1.5	3,601	-0.04%
2019/10/15	2	45.58	0	0.00	45.05	2	3,560	0.06%
2019/10/14	1.6	45.66	5	45.85	45.00	-3.4	3,521	-0.10%
2019/10/09	4.9	47.43	3	47.00	46.70	1.9	3,502	0.05%
2019/10/08	9.5	49.01	0	0.00	46.90	9.5	3,512	0.27%
2019/10/07	1	48.70	3	48.53	48.80	-2	3,397	-0.06%
2019/09/25	1	35.40	1	36.15	35.80	0	3,339	0.00%
2019/09/24	3	36.20	0	0.00	36.20	3	3,331	0.09%
2019/09/23	0	0.00	1	37.65	37.15	-1	3,304	-0.03%
2019/09/20	1	37.50	1	37.80	37.80	0	3,291	0.00%
2019/09/18	1	38.50	2	38.45	38.25	-1	3,253	-0.03%
2019/09/17	19	39.60	6	39.60	38.90	13	3,216	0.40%
2019/09/16	0	0.00	3	38.08	38.10	-3	3,047	-0.10%
2019/09/12	10	38.00	12	37.83	37.70	-2	3,072	-0.07%
2019/09/11	5	38.00	10	37.40	37.50	-5	3,055	-0.16%
2019/09/10	6	37.30	20	37.06	37.35	-14	3,051	-0.46%
2019/09/09	8	37.98	3	37.80	37.75	5	3,030	0.16%
2019/09/06	1	38.60	1	37.60	37.45	0	2,982	0.00%
2019/09/05	14	39.32	4	39.05	38.15	10	2,919	0.34%
2019/09/04	1	37.20	1	37.15	37.85	0	2,752	0.00%
2019/09/03	6	37.45	25	37.36	37.45	-19	2,680	-0.71%
2019/09/02	52	38.21	16	38.35	38.55	36	2,557	1.41%
2019/08/30	5	34.03	20	35.73	36.15	-15	2,079	-0.72%
2019/08/29	2	32.65	1	32.65	32.90	1	1,746	0.06%
2019/08/28	1	33.20	2	33.15	33.10	-1	1,739	-0.06%
2019/08/27	1	32.65	1	33.10	32.60	0	1,718	0.00%
2019/08/23	0	0.00	1	33.90	33.95	-1	1,694	-0.06%
2019/08/22	3	34.10	1	33.90	33.65	2	1,685	0.12%
2019/08/21	4	33.78	2	33.45	33.50	2	1,667	0.12%
2019/08/20	1	33.10	0	0.00	33.00	1	1,641	0.06%
2019/08/19	1	33.10	1	33.30	33.35	0	1,624	0.00%
2019/08/16	0	0.00	1	32.30	32.60	-1	1,610	-0.06%
2019/08/15	3	31.68	2	32.03	32.00	1	1,596	0.06%
2019/08/14	1	32.90	2	33.63	32.70	-1	1,595	-0.06%
2019/08/12	15	33.30	1	33.00	33.15	14	1,571	0.89%
2019/08/08	0	0.00	1	32.50	33.05	-1	1,547	-0.06%
2019/08/07	2	32.98	1	34.05	32.20	1	1,527	0.07%
2019/08/06	2	33.33	1	32.90	33.40	1	1,501	0.07%
2019/08/05	5	36.45	3	35.08	34.40	2	1,472	0.14%
2019/08/02	5	37.42	2	37.73	37.00	3	1,408	0.21%
2019/08/01	1	39.50	0	0.00	39.50	1	1,373	0.07%
2019/07/31	1	39.85	5	40.05	40.20	-4	1,367	-0.29%
2019/07/30	6	41.45	6	41.43	40.85	0	1,333	0.00%
2019/07/25	1	40.40	0	0.00	40.50	1	1,240	0.08%
2019/07/23	5	40.90	1	40.70	40.50	4	1,240	0.32%
2019/07/22	0	0.00	1	39.95	39.95	-1	1,221	-0.08%
2019/07/19	3	41.37	3	41.00	40.60	0	1,230	0.00%
2019/07/18	5	41.30	57	41.80	41.25	-52	1,226	-4.24%
2019/07/17	1	42.65	0	0.00	42.65	1	1,250	0.08%
2019/07/16	2	44.15	1	44.80	43.70	1	1,239	0.08%
2019/07/15	1	43.70	1	44.45	44.40	0	1,251	0.00%
2019/07/12	1	44.95	0	0.00	45.00	1	1,305	0.08%
2019/07/10	0	0.00	1	45.45	45.25	-1	1,415	-0.07%
2019/07/09	3	45.00	0	0.00	44.80	3	1,436	0.21%
2019/07/08	1	45.85	1	46.35	45.90	0	1,455	0.00%
2019/07/05	3	46.60	1	46.85	46.60	2	1,538	0.13%
2019/07/04	4	47.68	2	47.33	47.25	2	1,570	0.13%
2019/07/02	0	0.00	2	46.70	46.80	-2	1,667	-0.12%
2019/07/01	2	46.53	6	46.56	46.20	-4	1,683	-0.24%
2019/06/28	2	45.40	0	0.00	45.40	2	1,686	0.12%
2019/06/27	4	45.23	0	0.00	45.00	4	1,735	0.23%
2019/06/25	1	47.25	0	0.00	46.85	1	1,897	0.05%
2019/06/21	1	47.95	0	0.00	48.50	1	1,964	0.05%
2019/06/20	1	48.35	6	48.27	48.20	-5	2,020	-0.25%
2019/06/19	1	46.10	1	46.65	46.50	0	2,221	0.00%
2019/06/18	0	0.00	2	45.70	45.25	-2	2,231	-0.09%
2019/06/17	2	46.20	1	46.20	46.05	1	2,245	0.04%
2019/06/14	1	45.65	2	45.85	45.60	-1	2,298	-0.04%
2019/06/06	12	42.68	0	0.00	42.55	12	2,403	0.50%
2019/05/24	1	44.25	0	0.00	44.05	1	2,687	0.04%
2019/05/23	1	44.20	2	44.10	44.25	-1	2,734	-0.04%
2019/05/21	10	46.25	1	46.00	46.30	9	2,848	0.32%
2019/05/17	0	0.00	1	45.85	45.60	-1	3,023	-0.03%
2019/05/16	1	47.60	0	0.00	45.00	1	3,070	0.03%
2019/05/14	6	45.77	6	45.48	46.70	0	3,393	0.00%
2019/05/13	2	45.95	0	0.00	44.75	2	3,457	0.06%
2019/05/10	4	48.00	2	49.25	47.80	2	3,440	0.06%
2019/05/09	0	0.00	1	48.70	48.20	-1	3,436	-0.03%
2019/05/08	6	49.43	0	0.00	49.45	6	3,424	0.18%
2019/05/07	2	50.75	0	0.00	50.50	2	3,447	0.06%
2019/05/06	2	50.60	0	0.00	50.50	2	3,485	0.06%
2019/05/03	0	0.00	5	52.10	51.90	-5	3,479	-0.14%
2019/05/02	33	52.16	5	52.00	51.90	28	3,486	0.80%
2019/04/30	3	51.40	0	0.00	51.80	3	3,502	0.09%
2019/04/29	5	51.90	50	51.10	51.10	-45	3,520	-1.28%
2019/04/26	10	54.60	2	54.20	53.70	8	3,502	0.23%
2019/04/25	5	54.24	11	54.57	54.30	-6	3,529	-0.17%
2019/04/24	4	56.30	1	57.50	55.70	3	3,526	0.09%
2019/04/23	5	57.38	3	57.57	56.90	2	3,542	0.06%
2019/04/19	5	57.34	17	57.32	57.50	-12	3,557	-0.34%
2019/04/18	3	59.03	2	57.80	56.80	1	3,591	0.03%
2019/04/17	2	58.60	1	58.90	58.40	1	3,683	0.03%
2019/04/15	2	57.50	0	0.00	57.20	2	3,613	0.06%
2019/04/12	5	56.96	12	57.40	56.90	-7	3,662	-0.19%
2019/04/11	14	59.17	5	59.04	57.70	9	3,678	0.24%
2019/04/10	6	57.40	5	58.10	58.50	1	3,618	0.03%
2019/04/09	0	0.00	2	57.60	58.10	-2	3,600	-0.06%
2019/04/03	0	0.00	8	57.20	57.00	-8	3,540	-0.23%
2019/04/02	4	56.95	3	56.60	56.20	1	3,538	0.03%
2019/04/01	5	57.62	23	57.93	56.60	-18	3,536	-0.51%
2019/03/29	4	59.43	7	58.93	57.70	-3	3,503	-0.09%
2019/03/28	0	0.00	1	56.50	56.80	-1	3,412	-0.03%
2019/03/27	9	56.82	0	57.00	57.00	9	3,443	0.26%
2019/03/26	3	56.37	3	56.40	56.40	0	3,465	0.00%
2019/03/25	4	56.28	20	56.58	55.80	-16	3,464	-0.46%
2019/03/22	35	58.45	20	56.71	58.10	15	3,431	0.44%
2019/03/21	2	54.85	2	54.95	55.00	0	3,247	0.00%
2019/03/20	3	55.37	1	55.30	54.80	2	3,327	0.06%
2019/03/19	3	55.07	28	54.08	54.80	-25	3,399	-0.74%
2019/03/15	4	52.85	10	53.16	53.30	-6	3,460	-0.17%
2019/03/14	11	51.94	1	52.50	51.90	10	3,497	0.29%
2019/03/13	5	52.12	12	52.18	52.30	-7	3,681	-0.19%
2019/03/12	3	53.20	1	52.60	51.70	2	3,773	0.05%
2019/03/11	1	52.00	7	52.29	52.50	-6	4,041	-0.15%
2019/03/08	2	50.30	0	0.00	50.70	2	4,103	0.05%
2019/03/07	5	51.48	0	0.00	51.40	5	4,166	0.12%
2019/03/06	4	52.80	5	53.38	52.40	-1	4,376	-0.02%
2019/03/05	1	52.00	0	0.00	52.10	1	4,541	0.02%
2019/03/04	1	52.50	0	0.00	52.80	1	4,580	0.02%
2019/02/27	12	53.38	3	53.97	52.60	9	4,591	0.20%
2019/02/26	15	55.98	16	56.16	55.30	-1	4,562	-0.02%
2019/02/25	3	56.07	2	55.85	55.50	1	4,655	0.02%
2019/02/22	3	55.87	7	56.80	55.60	-4	4,717	-0.08%
2019/02/21	63	55.76	2	56.40	56.40	61	4,747	1.28%
2019/02/20	3	56.63	2	57.75	56.50	1	4,785	0.02%
2019/02/19	18	56.52	41	56.32	56.80	-23	4,923	-0.47%
2019/02/18	26	57.97	21	57.53	57.20	5	4,912	0.10%
2019/02/15	10	56.65	14	55.89	55.80	-4	4,835	-0.08%
2019/02/14	16	59.19	7	58.27	58.10	9	4,841	0.19%
2019/02/13	3	57.20	23	56.62	59.80	-20	4,812	-0.42%
2019/02/12	29	54.21	19	54.01	54.40	10	4,667	0.21%
2019/02/11	4	52.10	1	51.70	52.00	3	4,735	0.06%
2019/01/30	2	51.70	0	0.00	51.50	2	4,866	0.04%
2019/01/29	2	51.80	0	0.00	51.70	2	4,972	0.04%
2019/01/28	30	52.75	4	53.15	52.50	26	5,122	0.51%
2019/01/25	11	52.03	5	52.74	52.00	6	5,402	0.11%
2019/01/24	2	51.50	0	0.00	51.10	2	5,534	0.04%
2019/01/23	2	50.80	0	0.00	51.60	2	5,643	0.04%
2019/01/22	0	0.00	28	51.70	51.00	-28	5,724	-0.49%
2019/01/21	4	52.18	1	51.60	51.60	3	5,781	0.05%
2019/01/17	12	52.08	2	52.30	50.90	10	5,940	0.17%
2019/01/16	0	0.00	3	51.23	51.50	-3	5,994	-0.05%
2019/01/15	0	0.00	3	51.27	50.90	-3	6,061	-0.05%
2019/01/11	7	50.99	5	52.06	50.70	2	6,151	0.03%
2019/01/10	8	51.23	0	0.00	50.80	8	6,178	0.13%
2019/01/09	3	52.37	32	53.23	51.80	-29	6,290	-0.46%
2019/01/08	0	0.00	1	49.70	49.55	-1	6,309	-0.02%
2019/01/07	0	0.00	2	49.60	49.20	-2	6,421	-0.03%
2019/01/04	6	46.06	7	46.96	48.25	-1	6,580	-0.02%
2019/01/03	3	49.13	0	0.00	47.70	3	6,578	0.05%
2019/01/02	3	50.20	0	0.00	49.75	3	6,689	0.04%
2018/12/28	12	51.88	14	51.02	50.90	-2	6,866	-0.03%
2018/12/27	5	51.06	6	51.92	50.70	-1	7,028	-0.01%
2018/12/26	7	50.81	4	51.65	49.45	3	7,125	0.04%
2018/12/25	4	51.23	1	51.30	51.40	3	7,189	0.04%
2018/12/24	20	52.90	0	0.00	52.80	20	7,257	0.28%
2018/12/22	1	52.30	0	0.00	52.30	1	7,298	0.01%
2018/12/21	6	52.02	5	52.60	53.30	1	7,426	0.01%
2018/12/20	1	51.20	11	51.91	51.30	-10	7,469	-0.13%
2018/12/18	3	53.47	2	53.50	52.60	1	7,636	0.01%
2018/12/17	2	54.50	3	55.57	54.30	-1	7,786	-0.01%
2018/12/14	5	53.84	3	54.30	54.80	2	7,959	0.03%
2018/12/13	17	56.42	5	55.80	55.80	12	8,155	0.15%
2018/12/12	17	56.59	20	57.45	57.90	-3	8,185	-0.04%
2018/12/11	1	54.00	6	54.60	54.30	-5	8,208	-0.06%
2018/12/10	14	53.91	12	54.42	53.60	2	8,326	0.02%
2018/12/07	28	57.99	22	57.57	57.90	6	8,443	0.07%
2018/12/06	29	59.44	11	58.67	56.70	18	8,542	0.21%
2018/12/05	4	61.53	1	60.30	62.80	3	8,456	0.04%
2018/12/04	11	63.71	9	63.92	62.90	2	8,489	0.02%
2018/12/03	1	59.50	10	60.10	61.40	-9	8,389	-0.11%
2018/11/30	10	55.68	8	55.59	55.90	2	8,382	0.02%
2018/11/29	14	57.19	7	57.56	55.20	7	8,375	0.08%
2018/11/28	10	55.34	18	56.28	57.00	-8	8,290	-0.10%
2018/11/27	1	52.20	9	53.14	53.50	-8	8,241	-0.10%
2018/11/26	0	0.00	2	51.40	51.80	-2	8,322	-0.02%
2018/11/23	4	50.75	1	51.80	50.80	3	8,561	0.04%
2018/11/22	19	52.82	23	53.84	51.00	-4	8,652	-0.05%
2018/11/21	6	52.83	7	52.34	53.20	-1	8,697	-0.01%
2018/11/20	7	52.39	10	52.40	51.80	-3	8,820	-0.03%
2018/11/19	8	52.30	6	52.15	52.50	2	8,847	0.02%
2018/11/16	11	51.87	19	52.89	50.80	-8	8,893	-0.09%
2018/11/15	2	49.95	4	50.05	49.85	-2	8,787	-0.02%
2018/11/14	8	49.23	6	49.68	49.00	2	8,836	0.02%
2018/11/13	9	46.39	12	48.45	49.30	-3	8,920	-0.03%
2018/11/12	12	48.82	1	50.10	48.20	11	9,125	0.12%
2018/11/09	2	50.40	6	50.38	50.90	-4	9,314	-0.04%
2018/11/08	20	51.89	13	50.67	49.50	7	9,545	0.07%
2018/11/07	10	48.68	11	49.50	50.60	-1	9,471	-0.01%
2018/11/06	22	49.93	9	48.25	47.10	13	9,415	0.14%
2018/11/05	14	51.01	8	52.19	51.00	6	9,376	0.06%
2018/11/02	20	52.44	18	52.89	52.80	2	9,289	0.02%
2018/11/01	9	48.17	20	48.33	49.50	-11	9,016	-0.12%
2018/10/31	4	44.88	11	44.67	45.00	-7	8,874	-0.08%
2018/10/30	14	42.38	5	42.08	41.85	9	8,782	0.10%
2018/10/29	0	0.00	6	44.17	44.10	-6	8,758	-0.07%
2018/10/26	19	43.69	16	43.64	43.20	3	8,751	0.03%
2018/10/25	7	43.32	12	43.68	42.60	-5	8,670	-0.06%
2018/10/24	6	47.89	7	48.11	46.55	-1	8,806	-0.01%
2018/10/23	10	50.46	6	50.08	48.30	4	8,802	0.05%
2018/10/22	3	51.30	2	51.85	52.00	1	9,000	0.01%
2018/10/19	7	49.91	9	51.30	51.50	-2	9,314	-0.02%
2018/10/18	2	53.25	8	53.39	53.40	-6	9,326	-0.06%
2018/10/17	22	55.15	15	55.18	52.90	7	9,392	0.07%
2018/10/16	16	53.98	20	54.43	54.80	-4	9,491	-0.04%
2018/10/15	1	50.50	7	52.61	52.70	-6	9,571	-0.06%
2018/10/12	5	50.72	25	50.84	50.60	-20	9,774	-0.20%
2018/10/11	7	48.90	0	0.00	48.90	7	9,842	0.07%
2018/10/09	13	55.25	22	55.38	54.30	-9	9,977	-0.09%
2018/10/08	19	54.39	15	55.02	54.60	4	9,968	0.04%
2018/10/05	23	56.95	24	56.06	55.80	-1	10,048	-0.01%
2018/10/04	17	61.45	14	62.93	60.70	3	10,168	0.03%
2018/10/03	21	64.66	0	0.00	62.30	21	10,254	0.20%
2018/10/02	12	67.05	23	67.84	66.30	-11	10,520	-0.10%
2018/10/01	10	67.05	3	67.10	66.90	7	10,774	0.06%
2018/09/28	18	66.81	11	67.07	66.80	7	11,083	0.06%
2018/09/27	15	68.34	2	70.20	67.20	13	11,480	0.11%
2018/09/26	17	71.22	16	71.48	69.90	1	11,749	0.01%
2018/09/25	9	71.48	11	71.65	71.80	-2	11,966	-0.02%
2018/09/21	6	70.18	17	70.48	71.10	-11	12,254	-0.09%
2018/09/20	20	68.99	20	69.66	68.80	0	12,359	0.00%
2018/09/19	24	69.21	13	71.08	67.70	11	12,339	0.09%
2018/09/18	18	69.44	10	69.33	67.70	8	12,441	0.06%
2018/09/17	13	72.58	14	72.84	72.10	-1	12,566	-0.01%
2018/09/14	7	69.91	28	70.54	71.40	-21	12,681	-0.17%
2018/09/13	17	69.03	8	68.23	66.80	9	12,811	0.07%
2018/09/12	9	67.78	13	69.03	70.50	-4	12,921	-0.03%
2018/09/11	8	69.81	9	69.76	68.50	-1	13,251	-0.01%
2018/09/10	17	67.85	17	67.69	68.30	0	13,513	0.00%
2018/09/07	21	70.40	8	69.56	67.40	13	13,846	0.09%
2018/09/06	9	73.76	8	73.59	73.00	1	14,026	0.01%
2018/09/05	5	73.82	6	73.67	72.80	-1	14,318	-0.01%
2018/09/04	14	73.58	18	73.63	74.50	-4	14,822	-0.03%
2018/09/03	21	74.14	15	73.71	73.20	6	15,044	0.04%
2018/08/31	10	79.44	8	79.14	78.70	2	15,186	0.01%
2018/08/30	28	80.73	23	80.93	80.00	5	15,630	0.03%
2018/08/29	14	78.56	14	78.78	78.90	0	15,641	0.00%
2018/08/28	15	78.69	16	78.51	78.40	-1	15,690	-0.01%
2018/08/27	7	76.70	9	77.98	79.40	-2	15,751	-0.01%
2018/08/24	12	73.36	9	73.49	72.90	3	15,788	0.02%
2018/08/23	2	73.30	6	73.72	72.50	-4	16,046	-0.02%
2018/08/22	6	76.50	5	76.50	76.30	1	16,194	0.01%
2018/08/21	5	76.66	5	76.60	76.00	0	16,247	0.00%
2018/08/20	11	75.65	31	75.61	77.00	-20	16,290	-0.12%
2018/08/17	21	79.15	21	78.59	75.40	0	16,316	0.00%
2018/08/16	36	79.60	26	80.47	79.80	10	16,205	0.06%
2018/08/15	33	77.00	25	77.40	76.40	8	16,074	0.05%
2018/08/14	8	72.64	13	71.45	75.50	-5	15,987	-0.03%
2018/08/13	7	69.97	1	73.50	69.30	6	16,020	0.04%
2018/08/10	7	80.23	9	78.42	77.00	-2	16,050	-0.01%
2018/08/09	11	85.28	6	84.82	83.00	5	16,081	0.03%
2018/08/08	7	88.39	1.8	88.99	86.00	5.2	16,101	0.03%
2018/08/07	3	89.97	13	90.65	93.40	-10	16,964	-0.06%
2018/08/06	1	91.00	2	90.35	88.80	-1	17,229	-0.01%
2018/08/03	4	88.98	3	88.93	89.70	1	18,012	0.01%
2018/08/02	2	88.65	1	86.80	88.00	1	18,431	0.01%
2018/08/01	4	96.85	1	99.00	96.80	3	18,863	0.02%
2018/07/31	21	98.83	15.5	99.18	99.10	5.5	19,372	0.03%
2018/07/30	3	97.03	5	101.94	94.10	-2	19,404	-0.01%
2018/07/27	6	104.42	6	104.42	104.50	0	19,475	0.00%
2018/07/26	14	98.47	17.5	98.92	100.50	-3.5	19,293	-0.02%
2018/07/25	5	90.98	5	91.58	91.50	0	19,081	0.00%
2018/07/24	10	90.00	11	90.44	91.70	-1	19,179	-0.01%
2018/07/23	23	87.71	35	87.78	89.40	-12	19,232	-0.06%
2018/07/20	21	92.59	12	90.47	87.10	9	19,168	0.05%
2018/07/19	11	96.40	12	97.65	96.70	-1	19,136	-0.01%
2018/07/18	8	103.49	6	103.92	93.60	2	19,145	0.01%
2018/07/17	10	104.75	39	104.72	104.00	-29	19,337	-0.15%
2018/07/16	22	109.48	14	109.21	109.00	8	19,683	0.04%
2018/07/13	15	113.37	15	112.63	109.00	0	19,885	0.00%
2018/07/12	21	109.48	18	109.39	113.50	3	19,862	0.02%
2018/07/11	10	106.85	9	106.89	107.00	1	19,795	0.01%
2018/07/10	17	107.35	24	107.81	111.50	-7	19,978	-0.04%
2018/07/09	33	110.74	12	107.42	105.00	21	19,874	0.11%
2018/07/06	21	109.48	14	109.11	109.50	7	19,736	0.04%
2018/07/05	25	111.50	24	109.48	114.00	1	19,530	0.01%
2018/07/04	24	105.94	22	108.48	104.50	2	19,238	0.01%
2018/07/03	28	122.88	20	118.65	113.50	8	19,048	0.04%
2018/07/02	21	120.24	15	120.93	124.00	6	18,863	0.03%
2018/06/29	29	124.40	13	124.23	119.50	16	18,504	0.09%
2018/06/28	11	128.00	10	127.40	126.50	1	18,229	0.01%
2018/06/27	20	133.95	16	132.91	127.00	4	18,059	0.02%
2018/06/26	27	125.54	26	127.13	131.50	1	17,690	0.01%
2018/06/25	24	128.69	16	130.09	127.00	8	17,433	0.05%
2018/06/22	11	124.32	27	125.89	127.00	-16	17,195	-0.09%
2018/06/21	20	135.23	81	132.88	128.50	-61	16,917	-0.36%
2018/06/20	51	133.56	29	133.57	133.00	22	16,606	0.13%
2018/06/19	35	147.99	15	147.50	141.00	20	16,151	0.12%
2018/06/15	28	142.07	44	143.01	145.00	-16	15,795	-0.10%
2018/06/14	20	136.63	16	138.44	138.50	4	15,353	0.03%
2018/06/13	63	134.22	37	133.41	135.00	26	14,976	0.17%
2018/06/12	26	144.94	18	144.56	140.50	8	14,599	0.05%
2018/06/11	19	135.61	15	135.73	142.00	4	14,019	0.03%
2018/06/08	9	128.39	12	129.33	129.50	-3	13,662	-0.02%
2018/06/07	10	126.10	11	129.32	130.50	-1	13,354	-0.01%
2018/06/06	8	113.81	12	117.54	119.00	-4	12,785	-0.03%
2018/06/05	8	108.75	6	107.42	108.50	2	12,509	0.02%
2018/06/04	23	113.80	21	113.81	114.00	2	12,332	0.02%
2018/06/01	16	106.34	21	106.62	108.00	-5	12,138	-0.04%
2018/05/31	35	115.21	28	111.23	106.00	7	11,972	0.06%
2018/05/30	16	113.97	8.1	113.97	115.50	7.9	11,704	0.07%
2018/05/29	12	109.25	10	108.70	117.00	2	11,578	0.02%
2018/05/28	10	104.00	12	101.96	106.50	-2	11,519	-0.02%
2018/05/25	6	94.65	23	93.72	97.00	-17	11,383	-0.15%
2018/05/24	12	87.53	15	89.57	90.00	-3	11,220	-0.03%
2018/05/23	6	84.40	24	84.94	85.70	-18	11,094	-0.16%
2018/05/22	20	84.60	16	86.63	86.10	4	10,936	0.04%
2018/05/21	9	80.62	8	81.09	82.50	1	10,719	0.01%
2018/05/18	8	75.11	4	74.78	75.00	4	10,616	0.04%
2018/05/17	8	74.86	7	73.01	71.60	1	10,536	0.01%
2018/05/16	14	80.01	6	80.50	79.50	8	10,438	0.08%
2018/05/15	67	83.89	53	84.15	83.90	14	10,353	0.14%
2018/05/14	22	79.53	7	79.81	80.90	15	9,472	0.16%
2018/05/11	70	76.70	97	78.46	73.60	-27	9,173	-0.29%
2018/05/10	61	74.30	28	73.75	76.60	33	8,387	0.39%
2018/05/09	31	67.05	38	67.64	69.70	-7	7,919	-0.09%
2018/05/08	30	63.10	20	62.85	63.40	10	7,421	0.13%
2018/05/07	11	59.61	18	60.42	61.70	-7	6,876	-0.10%
2018/05/04	4	55.13	13	56.22	56.10	-9	6,616	-0.14%
2018/05/03	14	53.51	5	54.24	54.70	9	6,488	0.14%
2018/05/02	8	54.41	8	55.05	54.90	0	6,406	0.00%
2018/04/30	5	52.64	6	53.80	53.70	-1	6,258	-0.02%
2018/04/27	6	54.85	10	55.40	56.20	-4	6,100	-0.07%
2018/04/26	18	53.83	15	52.81	51.10	3	5,970	0.05%
2018/04/25	8	55.44	11	54.94	56.60	-3	5,779	-0.05%
2018/04/24	34	56.20	24	56.60	55.10	10	5,577	0.18%
2018/04/23	27	60.21	32	60.32	61.20	-5	5,251	-0.10%
2018/04/20	40	55.75	20	56.55	57.40	20	4,819	0.41%
2018/04/19	8	53.36	18	53.15	53.70	-10	4,289	-0.23%
2018/04/18	7	47.60	30	47.84	48.85	-23	3,961	-0.58%
2018/04/17	25	49.60	8	50.07	49.25	17	3,771	0.45%
2018/04/16	11	51.65	18.1	53.16	54.70	-7.1	3,553	-0.20%
2018/04/13	17	48.66	12	49.41	50.00	5	3,176	0.16%
2018/04/12	14	46.41	8.9	46.51	46.60	5.1	2,981	0.17%
2018/04/11	5	43.79	40	44.66	45.40	-35	2,832	-1.24%
2018/04/10	25	41.46	13	44.76	41.30	12	2,777	0.43%
2018/04/09	12	40.13	24.3	42.41	42.70	-12.3	2,717	-0.45%
2018/04/03	13	37.93	5	38.25	38.85	8	2,627	0.30%
2018/04/02	0	0.00	1	36.40	35.90	-1	2,700	-0.04%
2018/03/30	1	34.30	3	34.50	34.50	-2	2,816	-0.07%
2018/03/29	1	33.20	15	33.40	33.20	-14	2,873	-0.49%
2018/03/27	0	0.00	10	33.00	33.10	-10	3,203	-0.31%
2018/03/26	10	32.73	5	32.35	32.35	5	3,198	0.16%
2018/03/23	19	33.33	4	33.88	33.65	15	3,175	0.47%
2018/03/22	2	36.18	11	36.28	34.70	-9	3,176	-0.28%
2018/03/20	4	34.39	0	0.00	34.45	4	3,094	0.13%
2018/03/19	3	33.95	0	0.00	33.75	3	3,065	0.10%
2018/03/16	0	0.00	1.1	33.84	33.65	-1.1	3,059	-0.03%
2018/03/15	12	33.58	28	33.70	33.55	-16	3,052	-0.52%
2018/03/14	1	34.20	348	33.61	33.45	-347	3,048	-11.38%	大賣/鉅額交易
2018/03/12	8	34.08	10	34.20	33.55	-2	3,028	-0.07%
2018/03/09	7	33.61	3	33.65	33.70	4	3,016	0.13%
2018/03/08	7	33.53	0	0.00	33.50	7	3,003	0.23%
2018/03/07	1	34.00	26	34.07	33.60	-25	2,981	-0.84%
2018/03/06	8	36.31	4	35.45	35.15	4	2,939	0.14%
2018/03/05	13	36.07	4	36.19	36.20	9	2,865	0.31%
2018/03/02	11	34.84	13	35.23	35.30	-2	2,780	-0.07%
2018/03/01	2	31.95	0	0.00	34.40	2	2,630	0.08%
2018/02/26	10	32.15	3	31.93	32.00	7	2,608	0.27%
2018/02/23	11	32.61	2	32.30	32.50	9	2,674	0.34%
2018/02/21	6	30.20	0	0.00	30.70	6	2,626	0.23%
2018/02/02	0	0.00	1	34.50	34.05	-1	2,499	-0.04%
2018/02/01	1	33.50	1	33.80	33.65	0	2,473	0.00%
2018/01/30	10	32.65	0	0.00	32.20	10	2,437	0.41%
2018/01/29	0	0.00	5	32.77	33.10	-5	2,429	-0.21%
2018/01/26	1	32.55	0	0.00	32.60	1	2,418	0.04%
2018/01/23	0	0.00	1	38.05	36.00	-1	2,335	-0.04%
2018/01/22	3	37.57	4	37.95	38.20	-1	2,289	-0.04%
2018/01/19	0	0.00	0.2	36.30	36.50	-0.2	2,212	-0.01%
2018/01/18	5	36.30	5	35.70	35.70	0	2,197	0.00%
2018/01/17	1	35.80	0	0.00	35.70	1	2,176	0.05%
2018/01/16	0	0.00	1	35.75	35.75	-1	2,155	-0.05%
2018/01/15	21	35.97	2	36.78	36.05	19	2,139	0.89%
2018/01/12	1	36.50	1	36.40	36.30	0	2,115	0.00%
2018/01/11	1	37.70	0	0.00	36.60	1	2,092	0.05%
2018/01/09	0	0.00	0.4	36.05	36.25	-0.4	1,982	-0.02%
2018/01/08	6	36.26	5	35.30	35.30	1	1,944	0.05%
2018/01/05	5	37.90	0	0.00	38.10	5	1,865	0.27%
2018/01/04	8	39.49	9	40.01	39.05	-1	1,799	-0.06%
2018/01/03	6	39.70	10	39.25	39.00	-4	1,686	-0.24%
2018/01/02	12	37.40	15	37.29	37.05	-3	1,492	-0.20%