大毅 (2478)-元大-六合券商分點個股進出

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(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－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	49.05	0	0.00	48.95	0	188	0.00%
2024/03/29	0	47.25	1	47.50	47.20	-1	133	-0.75%
2024/03/20	0	45.85	0	0.00	45.70	0	132	0.00%
2024/03/14	0	46.85	0	0.00	46.15	0	138	0.00%
2024/03/13	0	46.80	0	0.00	46.30	0	139	0.00%
2024/03/08	0	0.00	0.2	47.00	46.40	-0.2	143	-0.12%
2024/03/06	0	0.00	1	47.80	47.65	-1	160	-0.62%
2024/03/01	0	0.00	1	47.90	48.30	-1	200	-0.50%
2024/02/29	1	47.30	0	0.00	47.40	1	194	0.51%
2024/02/23	0.1	46.60	0	0.00	46.35	0.1	202	0.05%
2024/02/21	0.5	46.63	0	0.00	46.75	0.5	203	0.22%
2024/02/15	0.1	46.45	0	0.00	46.15	0.1	202	0.05%
2024/01/31	0	46.05	0	0.00	45.25	0	196	0.00%
2024/01/22	0	46.40	0	0.00	45.65	0	204	0.00%
2024/01/19	0	46.00	0	0.00	45.60	0	203	0.00%
2024/01/05	0.1	47.05	0	0.00	47.10	0.1	192	0.05%
2024/01/04	0.2	47.55	0	0.00	46.90	0.2	192	0.10%
2023/12/28	0.1	47.88	0	0.00	48.05	0.1	188	0.05%
2023/12/22	0	0.00	3	47.48	47.55	-3	185	-1.62%
2023/12/21	0	48.10	0	0.00	47.70	0	184	0.03%
2023/12/14	1	49.55	1	49.50	49.45	0	174	0.00%
2023/12/13	0	0.00	4	48.95	48.90	-4	170	-2.35%
2023/12/05	0	0.00	2	49.40	49.15	-2	166	-1.21%
2023/11/30	0	0.00	5	50.88	50.80	-5	146	-3.41%
2023/11/29	2	50.25	1	49.90	50.20	1	134	0.74%
2023/11/27	0	0.00	1	48.05	47.50	-1	125	-0.80%
2023/11/24	3	48.73	1	48.75	48.20	2	123	1.62%
2023/10/11	0.2	46.30	0	0.00	45.80	0.2	134	0.16%
2023/09/13	0	0.00	1	47.60	47.35	-1	183	-0.54%
2023/09/12	1	47.10	0	0.00	47.20	1	186	0.54%
2023/09/05	1	46.95	0	0.00	46.95	1	211	0.47%
2023/09/04	1	47.50	0	0.00	46.85	1	212	0.47%
2023/09/01	2	47.35	0	0.00	46.65	2	206	0.97%
2023/08/21	0	0.00	1	44.60	44.40	-1	200	-0.50%
2023/08/16	1	44.15	0	0.00	44.40	1	200	0.50%
2023/07/25	1	44.55	0	0.00	44.55	1	223	0.45%
2023/07/19	5	45.97	0	0.00	46.00	5	218	2.29%
2023/07/17	0	0.00	2.1	46.74	46.70	-2.1	218	-0.96%
2023/07/14	1	47.10	0.6	46.90	47.05	0.4	215	0.17%
2023/06/30	0.2	49.50	0	0.00	49.40	0.2	272	0.07%
2023/06/27	0	48.55	0	0.00	48.50	0	272	0.02%
2023/06/26	0	0.00	3	48.75	49.45	-3	272	-1.10%
2023/06/21	0.4	48.59	0	0.00	48.75	0.4	270	0.17%
2023/06/16	0.3	48.52	0	0.00	48.40	0.3	267	0.11%
2023/06/15	1	47.75	1	48.15	48.30	0	264	0.00%
2023/06/14	0	48.00	0	0.00	47.80	0	262	0.02%
2023/06/12	0	0.00	3	47.50	47.95	-3	261	-1.15%
2023/06/06	0	0.00	2	48.33	48.30	-2	244	-0.82%
2023/06/02	1	48.75	1	48.65	48.55	0	249	0.00%
2023/05/18	0	0.00	1	48.05	48.30	-1	302	-0.33%
2023/05/11	0	0.00	0.4	46.51	46.35	-0.4	302	-0.13%
2023/05/05	2	49.53	1	49.25	48.55	1	296	0.34%
2023/05/02	0	0.00	0.1	47.55	47.60	-0.1	294	-0.03%
2023/04/28	2	47.90	0	0.00	47.70	2	295	0.68%
2023/04/14	0	0.00	1	51.50	51.20	-1	272	-0.37%
2023/04/13	8	51.15	0	0.00	51.00	8	256	3.12%
2023/04/12	2	50.55	6	50.47	50.50	-4	228	-1.75%
2023/04/10	1	48.70	0	0.00	48.65	1	207	0.48%
2023/03/31	2	46.65	0	0.00	46.55	2	191	1.04%
2023/03/29	0	46.15	0	0.00	45.70	0	186	0.00%
2023/03/16	0	0.00	1	47.49	46.70	-1	171	-0.61%
2023/03/10	0	0.00	2	48.85	48.15	-2	176	-1.13%
2023/03/09	0	0.00	1	49.80	49.80	-1	177	-0.56%
2023/03/03	1	49.40	0	0.00	49.35	1	163	0.61%
2023/03/02	0	0.00	1	48.50	48.45	-1	159	-0.63%
2023/02/22	0	0.00	2	48.50	48.70	-2	154	-1.32%
2023/02/20	0	0.00	1	50.10	49.95	-1	149	-0.69%
2023/02/17	1	48.75	3	49.30	50.10	-2	143	-1.40%
2023/02/16	4.1	48.25	7	48.65	49.10	-3	128	-2.30%
2023/02/14	0.1	45.95	0	0.00	45.85	0.1	106	0.05%
2023/02/03	3	45.77	0	0.00	45.40	3	118	2.52%
2023/02/01	5	46.02	0	0.00	46.30	5	115	4.32%
2023/01/31	0	43.90	0	0.00	44.40	0	111	0.03%
2023/01/30	0.2	43.80	0	0.00	44.05	0.2	110	0.18%
2023/01/16	0	0.00	1	42.75	42.75	-1	112	-0.89%
2023/01/11	0.1	43.70	0	0.00	43.80	0.1	130	0.04%
2023/01/10	0.1	44.25	0	0.00	44.15	0.1	131	0.06%
2023/01/05	0.1	43.35	0	0.00	43.60	0.1	139	0.04%
2023/01/04	0	0.00	0.5	43.05	43.35	-0.5	139	-0.36%
2022/12/29	0.1	42.50	0	0.00	42.55	0.1	147	0.07%
2022/12/13	0	44.70	0	0.00	44.70	0	167	0.03%
2022/12/06	0.1	46.60	0	0.00	45.65	0.1	171	0.03%
2022/12/05	1	47.50	0	0.00	47.05	1	171	0.58%
2022/12/02	0.5	46.49	0	0.00	46.30	0.5	170	0.30%
2022/11/30	0.2	43.85	0	0.00	44.25	0.2	169	0.09%
2022/11/21	0.1	44.30	0	0.00	44.35	0.1	178	0.03%
2022/11/18	0.1	44.90	0	0.00	44.15	0.1	178	0.03%
2022/11/17	0.1	44.08	0	0.00	44.40	0.1	176	0.06%
2022/11/07	0.1	43.95	1	44.65	43.70	-0.9	181	-0.52%
2022/10/28	0.1	40.95	0	0.00	40.65	0.1	168	0.03%
2022/10/27	0.2	41.10	0	0.00	41.70	0.2	167	0.09%
2022/10/21	0	0.00	1	39.10	39.30	-1	161	-0.62%
2022/10/20	0.2	39.05	0	0.00	38.95	0.2	160	0.11%
2022/09/23	1	43.50	1	43.15	42.75	0	182	0.00%
2022/09/22	1	43.00	0	0.00	42.65	1	191	0.52%
2022/09/15	3	44.30	1	44.40	44.50	2	205	0.97%
2022/09/12	0.1	44.20	0	0.00	44.00	0.1	208	0.02%
2022/08/18	0	0.00	1	45.15	45.00	-1	197	-0.51%
2022/07/29	1	44.20	1	43.30	43.70	0	217	0.00%
2022/07/26	0	0.00	0.3	43.24	42.70	-0.3	219	-0.11%
2022/07/22	1	44.25	0.5	44.60	44.05	0.5	220	0.23%
2022/07/19	2	43.85	0	0.00	43.65	2	217	0.92%
2022/07/18	0.1	42.35	1	42.30	44.35	-1	212	-0.45%
2022/07/15	2.2	42.02	0	0.00	42.05	2.2	214	1.01%
2022/07/01	2	41.00	0	0.00	40.00	2	209	0.96%
2022/06/29	1	50.30	0	0.00	49.60	1	191	0.52%
2022/06/28	1	51.70	0.6	52.50	51.80	0.4	179	0.22%
2022/06/16	0	0.00	2	55.50	55.40	-2	174	-1.15%
2022/06/07	0.1	56.00	0	0.00	56.50	0.1	187	0.07%
2022/06/01	0	56.20	0	0.00	55.90	0	202	0.01%
2022/05/20	0	0.00	0.1	54.40	54.40	-0.1	213	-0.03%
2022/05/16	0	53.60	0	0.00	53.50	0	216	0.02%
2022/05/12	0	51.80	0	0.00	52.20	0	220	0.01%
2022/05/11	0.1	54.10	0	0.00	54.30	0.1	220	0.02%
2022/05/10	1	56.00	1	55.60	55.90	0	220	0.00%
2022/05/09	0	53.50	0	0.00	53.00	0	197	0.01%
2022/05/04	0	0.00	1	54.10	54.10	-1	199	-0.50%
2022/04/27	1	52.50	0	0.00	53.00	1	201	0.50%
2022/04/22	0	0.00	0.1	58.20	56.50	-0.1	196	-0.03%
2022/04/21	0	0.00	0.2	57.00	57.00	-0.2	200	-0.07%
2022/04/19	0	54.20	0	56.00	54.10	0	198	0.01%
2022/04/15	0.1	53.90	0	0.00	53.90	0.1	203	0.03%
2022/04/14	0.1	54.70	0	0.00	54.40	0.1	209	0.02%
2022/04/13	0.1	55.20	0	0.00	55.00	0.1	208	0.03%
2022/04/12	0.1	55.84	3	55.27	53.70	-2.9	219	-1.34%
2022/03/30	0.1	59.50	0	0.00	59.70	0.1	253	0.02%
2022/03/25	0	0.00	5	60.30	60.00	-5	256	-1.95%
2022/03/24	0	60.30	0	0.00	60.30	0	256	0.01%
2022/03/18	0	0.00	2	60.00	59.20	-2	260	-0.77%
2022/03/15	0	0.00	0	62.00	59.20	0	261	0.00%
2022/03/14	0.1	60.00	0	0.00	59.90	0.1	262	0.02%
2022/03/10	0	0.00	1	60.50	60.50	-1	265	-0.38%
2022/03/08	1	59.90	0	0.00	59.60	1	273	0.37%
2022/03/07	0	60.00	3	60.02	60.00	-3	273	-1.10%
2022/03/02	0	0.00	2	61.50	61.70	-2	290	-0.69%
2022/02/25	0.1	60.35	0	0.00	60.50	0.1	348	0.04%
2022/02/23	0	0.00	0	61.90	60.80	0	371	0.00%
2022/02/18	0	61.40	0	0.00	61.30	0	397	0.01%
2022/02/15	0	0.00	0	62.00	60.90	0	411	0.00%
2022/02/14	0.1	60.90	0	0.00	60.80	0.1	418	0.02%
2022/02/11	0	0.00	0.1	62.40	62.10	-0.1	422	-0.01%
2022/02/10	0	0.00	1	62.80	62.70	-1	425	-0.23%
2022/02/09	0	0.00	0	64.70	62.40	0	425	0.00%
2022/02/08	2	62.00	0	64.00	62.20	2	428	0.46%
2022/01/26	0	0.00	1	60.30	60.30	-1	445	-0.22%
2022/01/25	0	0.00	1	60.20	60.20	-1	449	-0.22%
2022/01/18	2	62.90	0	0.00	62.40	2	463	0.43%
2022/01/13	1	62.58	0	0.00	62.10	1	472	0.22%
2022/01/12	0	0.00	3	62.60	62.60	-3	472	-0.63%
2022/01/11	0.1	62.80	0	0.00	62.90	0.1	472	0.01%
2022/01/07	0.2	64.29	0.1	66.90	63.80	0.1	478	0.03%
2022/01/06	0.2	65.38	0	0.00	65.50	0.2	473	0.04%
2022/01/05	0.6	66.16	2	67.10	65.30	-1.4	475	-0.30%
2022/01/04	4	67.15	5	67.62	66.90	-1	467	-0.21%
2022/01/03	2	66.50	0.1	66.60	66.20	2	445	0.44%
2021/12/30	0	0.00	1	65.40	65.40	-1	436	-0.23%
2021/12/29	0	0.00	1	64.50	64.80	-1	437	-0.23%
2021/12/28	0	65.00	0	0.00	64.50	0	444	0.00%
2021/12/24	0	0.00	1	64.50	64.50	-1	456	-0.22%
2021/12/22	0	0.00	1.1	64.90	64.80	-1.1	463	-0.23%
2021/12/15	1	64.40	0	0.00	64.40	1	475	0.21%
2021/12/14	0	0.00	6	64.18	64.00	-6	490	-1.22%
2021/12/10	2	64.80	3	64.43	64.70	-1	492	-0.20%
2021/12/09	1	65.40	0.5	65.10	65.10	0.5	493	0.11%
2021/12/08	0	65.00	0	65.50	65.10	0	494	0.00%
2021/12/07	0.1	65.77	0	0.00	65.40	0.1	492	0.02%
2021/12/03	1	66.51	1	66.50	66.80	0	494	0.01%
2021/12/02	2	66.60	0	0.00	66.30	2	496	0.40%
2021/12/01	0	0.00	1	67.60	67.60	-1	492	-0.20%
2021/11/29	1	66.50	0	0.00	66.10	1	489	0.20%
2021/11/26	2	66.80	1	68.00	66.60	1	487	0.21%
2021/11/25	1	69.20	2	68.75	67.80	-1	479	-0.21%
2021/11/24	1	68.30	4	69.20	68.60	-3	467	-0.64%
2021/11/23	0	0.00	3	68.37	68.40	-3	425	-0.71%
2021/11/22	1	67.30	0	0.00	67.10	1	408	0.24%
2021/11/19	0	0.00	1	66.80	66.30	-1	409	-0.24%
2021/11/18	2	67.75	4	67.85	66.80	-2	409	-0.49%
2021/11/17	2	67.05	2	66.10	67.10	0	406	0.00%
2021/11/15	3	65.73	1	65.30	66.40	2	418	0.48%
2021/11/11	0	0.00	2	65.49	65.00	-2	422	-0.48%
2021/11/10	0	0.00	0	64.70	64.50	0	428	-0.01%
2021/11/09	0	63.10	0	0.00	64.20	0	431	0.01%
2021/11/08	0	63.20	0	0.00	63.10	0	435	0.01%
2021/11/05	2	63.50	0	0.00	63.80	2	444	0.45%
2021/11/03	7	64.54	1	65.20	64.40	6	460	1.30%
2021/11/01	0	0.00	3	64.37	64.30	-3	455	-0.66%
2021/10/28	0	0.00	2	64.00	63.80	-2	456	-0.44%
2021/10/27	0	0.00	1.1	63.30	63.30	-1.1	457	-0.24%
2021/10/21	1	62.00	3	62.46	64.10	-2	541	-0.38%
2021/10/18	0	0.00	0	63.90	60.10	0	618	0.00%
2021/10/15	0	0.00	1	60.90	61.00	-1	628	-0.16%
2021/10/14	1	59.29	0	0.00	58.90	1	640	0.16%
2021/10/13	1	59.10	2	60.10	58.30	-1	660	-0.15%
2021/10/08	0.1	60.50	0	64.60	60.40	0.1	837	0.01%
2021/10/07	0	0.00	0	64.60	60.80	0	867	0.00%
2021/10/05	2	58.85	2.2	60.27	59.90	-0.2	946	-0.02%
2021/09/29	0	62.00	1	61.80	61.80	-1	1,062	-0.09%
2021/09/28	0	62.67	2	62.40	62.90	-2	1,079	-0.18%
2021/09/27	0	63.50	1	63.90	63.50	-1	1,097	-0.09%
2021/09/24	2	64.30	0.1	65.60	64.10	2	1,170	0.17%
2021/09/23	2.1	64.23	2	65.55	64.20	0.1	1,265	0.01%
2021/09/22	0	64.50	0	0.00	64.40	0	1,372	0.00%
2021/09/17	1	65.20	1.2	64.97	65.30	-0.2	1,379	-0.02%
2021/09/14	0	0.00	0.1	64.00	64.00	-0.1	1,390	0.00%
2021/09/13	0.1	62.51	0	0.00	63.90	0.1	1,399	0.01%
2021/09/10	0	0.00	0.2	63.50	63.50	-0.2	1,413	-0.02%
2021/09/08	1	62.50	0	0.00	63.00	1	1,510	0.07%
2021/09/06	1	63.98	0	0.00	63.60	1	1,566	0.07%
2021/09/03	0	0.00	1	65.52	65.10	-1	1,566	-0.07%
2021/09/02	0.2	64.63	0	0.00	64.60	0.2	1,573	0.01%
2021/08/30	0	64.20	0	0.00	64.00	0	1,583	0.00%
2021/08/27	0	0.00	0.2	64.20	64.20	-0.2	1,585	-0.01%
2021/08/25	0	0.00	0.1	64.30	64.60	-0.1	1,598	-0.01%
2021/08/24	0	0.00	1	63.00	62.90	-1	1,607	-0.06%
2021/08/20	1	61.00	0	0.00	60.80	1	1,670	0.06%
2021/08/19	0.1	61.75	0	0.00	61.00	0.1	1,671	0.01%
2021/08/18	0	63.00	0	0.00	64.80	0	1,666	0.00%
2021/08/17	0.2	61.73	0	0.00	62.70	0.2	1,697	0.01%
2021/08/16	1	63.20	1.1	63.57	63.30	-0.1	1,706	-0.01%
2021/08/13	1	65.40	0	0.00	65.20	1	1,714	0.06%
2021/08/12	1	66.00	1.1	67.10	67.00	-0.1	1,716	0.00%
2021/08/10	0.1	66.65	1	66.40	66.20	-0.9	1,747	-0.05%
2021/08/06	1.1	68.41	0	0.00	68.50	1.1	1,797	0.06%
2021/08/05	1	69.10	1	70.00	69.10	0	1,818	0.00%
2021/08/04	0	0.00	1	69.40	69.40	-1	1,861	-0.05%
2021/07/29	3	68.83	2	69.05	69.60	1	1,929	0.05%
2021/07/28	13	71.35	5	71.50	71.20	8	1,935	0.41%
2021/07/27	7	74.17	19	75.79	73.60	-12	1,927	-0.62%
2021/07/26	1	74.90	8.1	75.40	74.90	-7.1	1,909	-0.37%
2021/07/23	2	73.40	0	0.00	73.50	2	1,896	0.11%
2021/07/22	2	74.10	7	74.34	73.70	-5	1,903	-0.26%
2021/07/21	5.1	72.69	4	72.70	72.40	1.1	1,867	0.06%
2021/07/20	3	72.57	2	72.90	72.20	1	1,862	0.05%
2021/07/19	3.5	73.34	0	0.00	73.40	3.5	1,858	0.19%
2021/07/16	6.5	74.45	0	0.00	74.30	6.5	1,865	0.35%
2021/07/15	17	76.24	13	77.59	75.40	4	1,857	0.22%
2021/07/14	0.6	74.00	2	73.25	74.10	-1.4	1,715	-0.08%
2021/07/13	0	0.00	15	73.31	72.70	-15	1,696	-0.88%
2021/07/12	1	73.80	11	73.45	73.10	-10	1,666	-0.60%
2021/07/09	0	0.00	0.1	72.51	72.40	-0.1	1,627	-0.01%
2021/07/08	2	71.70	0	0.00	71.60	2	1,621	0.12%
2021/07/07	0	0.00	4	73.08	71.90	-4	1,627	-0.25%
2021/07/06	4	72.68	6	72.47	72.10	-2	1,603	-0.12%
2021/07/05	2	71.25	1	71.20	71.00	1	1,586	0.07%
2021/07/02	4.1	70.30	3	69.87	70.40	1.1	1,610	0.07%
2021/07/01	19	71.73	4	71.08	70.80	15	1,604	0.94%
2021/06/30	4	74.23	18	73.14	74.90	-14	1,543	-0.91%
2021/06/29	10	72.18	8.1	72.97	70.50	1.9	1,454	0.13%
2021/06/28	1	68.89	5	69.42	69.10	-4	1,357	-0.29%
2021/06/25	0	67.99	11	68.74	68.20	-11	1,358	-0.81%
2021/06/23	2	68.15	1	68.40	68.40	1	1,362	0.07%
2021/06/22	5	68.00	5	67.50	67.50	0	1,359	0.00%
2021/06/21	10	68.07	0	0.00	68.00	10	1,354	0.74%
2021/06/18	9	70.29	0	0.00	69.50	9	1,350	0.67%
2021/06/17	8	71.36	5	71.64	71.10	3	1,331	0.23%
2021/06/16	0	0.00	3	70.67	70.30	-3	1,277	-0.23%
2021/06/15	4	70.23	5.1	70.90	71.00	-1.1	1,296	-0.08%
2021/06/10	4	68.88	8	69.38	68.60	-4	1,288	-0.31%
2021/06/09	3	68.00	0	0.00	68.40	3	1,289	0.23%
2021/06/08	1	68.00	1	67.60	68.00	0	1,305	0.00%
2021/06/07	1	67.41	0	0.00	67.20	1	1,351	0.08%
2021/06/04	3	68.70	0	0.00	68.60	3	1,361	0.22%
2021/06/03	0	69.30	0	0.00	69.40	0	1,382	0.00%
2021/06/02	1	69.40	1	71.00	69.00	0	1,405	0.00%
2021/06/01	5	70.30	0	0.00	70.30	5	1,403	0.36%
2021/05/31	2	71.20	4	73.14	70.40	-2	1,409	-0.14%
2021/05/28	2	69.55	1	69.40	69.00	1	1,384	0.07%
2021/05/27	0	67.50	0	0.00	67.80	0	1,396	0.00%
2021/05/26	1	67.50	1	68.50	67.70	0	1,413	0.00%
2021/05/25	1	67.31	5	67.56	67.90	-4	1,428	-0.28%
2021/05/24	0	0.00	4	64.88	65.00	-4	1,427	-0.28%
2021/05/21	3	65.00	1	64.60	64.20	2	1,521	0.13%
2021/05/20	3	64.20	2	64.65	63.50	1	1,612	0.06%
2021/05/19	0	0.00	59	63.33	64.10	-59	1,638	-3.60%
2021/05/18	3	62.67	61	61.72	64.90	-58	1,660	-3.49%
2021/05/17	4	62.53	26	61.70	59.20	-22	1,708	-1.29%
2021/05/14	3	67.80	0	0.00	65.70	3	1,683	0.18%
2021/05/13	5	63.86	2	64.70	64.70	3	1,670	0.18%
2021/05/12	34	67.29	0	0.00	63.80	34	1,655	2.05%
2021/05/11	5	70.20	39	69.13	69.30	-34	1,621	-2.10%
2021/05/10	8	72.83	0	0.00	72.60	8	1,621	0.49%
2021/05/07	5	73.80	39.1	69.76	74.60	-34.1	1,630	-2.09%
2021/05/06	2	69.60	21	68.05	67.90	-19	1,609	-1.18%
2021/05/05	0	0.00	6	70.62	69.00	-6	1,625	-0.37%
2021/05/04	10	72.23	1	70.60	70.60	9	1,644	0.55%
2021/05/03	7	75.21	19	74.37	74.00	-12	1,712	-0.70%
2021/04/29	11	77.45	1	77.10	77.00	10	1,725	0.58%
2021/04/28	8	77.96	2	78.25	78.30	6	1,766	0.34%
2021/04/26	0	0.00	5	75.44	76.20	-5	1,876	-0.27%
2021/04/23	1	76.20	1	76.70	75.90	0	1,905	0.00%
2021/04/22	3	76.00	4	76.08	75.90	-1	2,059	-0.05%
2021/04/21	1	78.50	1	79.00	77.70	0	2,205	0.00%
2021/04/20	1	79.30	3	79.20	78.90	-2	2,313	-0.09%
2021/04/19	10	77.83	2	78.35	78.00	8	2,368	0.34%
2021/04/16	1	78.10	0	0.00	77.60	1	2,463	0.04%
2021/04/15	2	77.25	5	77.32	77.80	-3	2,620	-0.11%
2021/04/14	14	77.91	35	77.65	77.20	-21	2,704	-0.78%
2021/04/13	5	79.86	1	80.50	78.90	4	2,862	0.14%
2021/04/12	4	80.37	0	0.00	80.50	4	3,222	0.12%
2021/04/09	5	82.36	0	0.00	81.50	5	3,307	0.15%
2021/04/08	4	82.03	3.3	81.97	81.80	0.7	3,406	0.02%
2021/04/07	12	81.09	0	0.00	81.10	12	3,789	0.32%
2021/04/06	6	81.00	0	0.00	80.70	6	4,202	0.14%
2021/04/01	0.5	80.20	0	0.00	80.30	0.5	4,256	0.01%
2021/03/31	1	80.20	0	0.00	80.10	1	4,395	0.02%
2021/03/30	0.3	81.10	0	0.00	80.60	0.3	4,721	0.01%
2021/03/25	1	79.60	0	0.00	79.80	1	4,788	0.02%
2021/03/24	50	80.38	0	0.00	80.20	50	4,806	1.04%
2021/03/23	1.4	81.28	0	0.00	80.10	1.4	4,845	0.03%
2021/03/22	5.4	80.77	0	0.00	81.00	5.4	4,879	0.11%
2021/03/19	3	80.20	0	0.00	80.20	3	4,929	0.06%
2021/03/18	6	81.17	0	0.00	80.80	6	4,986	0.12%
2021/03/17	6	82.02	2	81.90	81.90	4	5,036	0.08%
2021/03/16	1	82.90	1	84.50	83.00	0	5,157	0.00%
2021/03/15	0	0.00	1	82.20	82.70	-1	5,350	-0.02%
2021/03/12	10	82.48	7	81.80	82.00	3	5,361	0.06%
2021/03/11	5	82.78	8	83.35	82.50	-3	5,391	-0.06%
2021/03/10	7	80.81	0	80.40	79.80	7	5,365	0.13%
2021/03/09	1	80.50	1	80.60	80.40	0	5,410	0.00%
2021/03/08	5	82.46	0	0.00	80.50	5	5,431	0.09%
2021/03/05	2	82.80	0	0.00	82.60	2	5,509	0.04%
2021/03/03	3	83.47	4.1	84.25	85.80	-1.1	5,596	-0.02%
2021/03/02	2	85.50	0	85.80	84.50	2	5,622	0.04%
2021/02/26	7	84.80	4	85.40	85.00	3	5,899	0.05%
2021/02/25	9	86.68	9.2	87.23	86.10	-0.2	6,100	0.00%
2021/02/24	23.2	86.58	3	86.20	85.90	20.2	6,128	0.33%
2021/02/23	12	87.62	39	88.70	87.80	-27	6,256	-0.43%
2021/02/22	38	87.44	20	88.47	86.40	18	6,191	0.29%
2021/02/19	0	0.00	2	85.70	85.60	-2	6,114	-0.03%
2021/02/18	0	0.00	10	84.15	84.40	-10	6,101	-0.16%
2021/02/17	6	83.43	16	82.93	83.80	-10	6,089	-0.16%
2021/02/05	2	78.60	0	0.00	78.60	2	6,043	0.03%
2021/02/04	11	79.46	6	79.68	78.80	5	6,118	0.08%
2021/02/03	1	79.49	0	0.00	78.70	1	6,190	0.02%
2021/02/02	1	79.30	1	78.80	78.80	0	6,258	0.00%
2021/02/01	3	76.60	7	76.69	77.50	-4	6,280	-0.06%
2021/01/29	13.2	79.80	0	0.00	78.20	13.2	6,289	0.21%
2021/01/28	1	81.70	6	81.10	80.70	-5	6,289	-0.08%
2021/01/27	3	82.00	7.3	82.49	82.50	-4.3	6,380	-0.07%
2021/01/26	8	82.78	0	0.00	81.70	8	6,578	0.12%
2021/01/25	6.3	84.40	9	83.73	84.00	-2.7	6,552	-0.04%
2021/01/22	0	0.00	1	81.60	81.60	-1	6,488	-0.02%
2021/01/21	5.2	81.62	1.2	79.95	81.50	4.1	6,478	0.06%
2021/01/20	34.2	83.51	10	81.70	81.70	24.2	6,446	0.37%
2021/01/19	10	86.86	4	88.53	86.10	6	6,371	0.09%
2021/01/18	13	85.17	8	86.20	86.20	5	6,341	0.08%
2021/01/15	26	88.28	4	90.40	87.10	22	6,311	0.35%
2021/01/14	6	88.60	27.3	89.23	90.00	-21.3	6,167	-0.35%
2021/01/13	7	86.53	9.7	86.81	87.00	-2.7	6,012	-0.04%
2021/01/12	11	85.12	3.5	84.19	85.00	7.5	5,923	0.13%
2021/01/11	16.2	87.84	0	0.00	87.00	16.2	5,910	0.27%
2021/01/08	6.4	87.92	14	88.29	88.20	-7.7	5,906	-0.13%
2021/01/07	14	86.16	15	86.97	86.20	-1	5,750	-0.02%
2021/01/06	32	86.13	25	86.67	85.20	7	5,673	0.12%
2021/01/05	38	87.49	48	88.79	89.40	-10	5,501	-0.18%
2021/01/04	23	84.54	14	84.38	84.00	9	5,132	0.18%
2020/12/31	56.8	87.09	2	86.80	86.00	54.8	5,046	1.08%
2020/12/30	93.3	88.82	55.1	88.23	88.10	38.2	4,932	0.77%
2020/12/29	25	87.28	14	86.73	90.20	11	4,520	0.24%
2020/12/28	2.1	80.67	2	81.45	82.00	0.1	4,111	0.00%
2020/12/25	18	80.67	8	81.43	81.00	10	4,073	0.24%
2020/12/24	41	80.52	73	80.41	80.90	-32	4,008	-0.80%
2020/12/23	2.7	75.41	0	0.00	76.20	2.7	3,681	0.07%
2020/12/22	4.3	75.66	4	76.50	75.00	0.3	3,685	0.01%
2020/12/21	14	75.15	6	75.05	75.00	8	3,674	0.22%
2020/12/18	4	76.30	1	77.50	76.20	3	3,650	0.08%
2020/12/17	11	77.27	7	78.69	77.10	4	3,636	0.11%
2020/12/16	1	77.40	8	77.53	77.70	-7	3,603	-0.19%
2020/12/15	11	76.15	1.3	76.34	76.00	9.7	3,575	0.27%
2020/12/14	2.3	76.93	13	78.11	78.00	-10.7	3,537	-0.30%
2020/12/11	4.7	76.50	8	77.29	76.40	-3.3	3,480	-0.09%
2020/12/10	3	77.70	7.3	78.81	77.70	-4.3	3,431	-0.13%
2020/12/09	8.6	78.73	24	78.56	79.30	-15.4	3,345	-0.46%
2020/12/08	0	0.00	1	76.00	76.20	-1	3,147	-0.03%
2020/12/07	24	75.74	13	75.53	75.50	11	3,138	0.35%
2020/12/04	4	76.38	5.3	76.47	76.40	-1.3	3,107	-0.04%
2020/12/03	9.3	76.89	17	77.38	76.30	-7.7	3,111	-0.25%
2020/12/02	11	76.71	4	76.88	76.10	7	3,062	0.23%
2020/12/01	4	77.58	8	78.31	77.60	-4	3,039	-0.13%
2020/11/30	4.6	76.76	2	77.35	76.50	2.6	2,949	0.09%
2020/11/27	7.2	78.09	1	77.30	77.20	6.2	2,897	0.21%
2020/11/26	9.3	77.53	21	77.21	77.10	-11.8	2,860	-0.41%
2020/11/25	32	77.81	21	77.24	77.50	11	2,816	0.39%
2020/11/24	16	75.13	10.2	75.78	76.50	5.8	2,548	0.23%
2020/11/23	3	72.93	6	73.25	73.50	-3	2,380	-0.13%
2020/11/20	5.2	73.95	4	72.60	72.80	1.2	2,343	0.05%
2020/11/19	4	71.20	3	71.20	71.20	1	2,203	0.05%
2020/11/18	2	69.80	3	70.50	70.20	-1	2,194	-0.05%
2020/11/17	0	0.00	1	70.30	69.30	-1	2,200	-0.05%
2020/11/16	0	0.00	1	70.40	69.90	-1	2,271	-0.04%
2020/11/13	0	0.00	1	70.90	70.00	-1	2,300	-0.04%
2020/11/12	5	71.42	5	71.64	70.60	0	2,294	0.00%
2020/11/11	1.8	72.51	3	72.37	72.50	-1.2	2,244	-0.05%
2020/11/10	4	72.33	1.1	72.95	71.00	2.9	2,192	0.13%
2020/11/09	1	70.80	3	70.67	70.60	-2	2,161	-0.09%
2020/11/06	0	0.00	14.2	70.73	70.50	-14.2	2,155	-0.66%
2020/11/05	0.4	70.86	0	0.00	71.00	0.4	2,161	0.02%
2020/11/04	11.1	71.84	1	72.80	71.00	10.1	2,163	0.47%
2020/11/03	49	71.80	47	71.73	71.60	2	2,127	0.09%
2020/11/02	6	67.90	0	0.00	67.70	6	1,955	0.31%
2020/10/30	0	0.00	1	67.70	67.50	-1	2,045	-0.05%
2020/10/29	4.6	66.86	1	66.90	67.40	3.6	2,044	0.17%
2020/10/28	2	68.55	2.5	69.00	68.20	-0.5	2,072	-0.02%
2020/10/27	1	69.30	0	0.00	69.50	1	2,105	0.05%
2020/10/26	2	70.55	1	70.00	70.10	1	2,131	0.05%
2020/10/23	1	68.80	1	69.20	68.90	0	2,192	0.00%
2020/10/21	1	70.80	1	69.80	69.90	0	2,356	0.00%
2020/10/20	1	69.60	0	0.00	70.40	1	2,412	0.04%
2020/10/19	1	70.00	1	70.50	70.10	0	2,451	0.00%
2020/10/16	11	70.25	3	71.10	68.50	8	2,551	0.31%
2020/10/14	0	0.00	1	68.70	68.70	-1	2,562	-0.04%
2020/10/12	1	69.30	0	0.00	67.50	1	2,640	0.04%
2020/10/07	1	68.30	0	0.00	68.20	1	2,751	0.04%
2020/10/05	1	67.80	0	0.00	67.90	1	3,057	0.03%
2020/09/29	1	66.60	2	66.95	66.30	-1	3,128	-0.03%
2020/09/28	0	0.00	1	64.40	64.50	-1	3,175	-0.03%
2020/09/25	3	63.60	3	63.20	63.20	0	3,296	0.00%
2020/09/24	2	65.00	3	65.30	65.30	-1	3,328	-0.03%
2020/09/23	0	0.00	1	67.40	67.40	-1	3,346	-0.03%
2020/09/22	3	68.50	0	0.00	68.20	3	3,390	0.09%
2020/09/21	1	69.50	0	0.00	69.30	1	3,507	0.03%
2020/09/18	4	70.80	0	0.00	70.50	4	3,540	0.11%
2020/09/17	1	71.80	0	0.00	70.60	1	3,591	0.03%
2020/09/16	1	70.60	1	70.10	70.10	0	3,660	0.00%
2020/09/15	1	70.70	0	0.00	70.50	1	3,696	0.03%
2020/09/14	4	70.18	6	71.28	72.00	-2	3,782	-0.05%
2020/09/04	2	68.30	2	68.90	68.90	0	4,108	0.00%
2020/09/03	0	0.00	2	70.60	69.70	-2	4,187	-0.05%
2020/09/02	2	69.85	0	0.00	69.50	2	4,307	0.05%
2020/09/01	1	69.50	1	70.30	70.00	0	4,426	0.00%
2020/08/31	1	70.90	1	70.50	69.40	0	4,585	0.00%
2020/08/27	1	69.90	3	70.93	70.20	-2	5,114	-0.04%
2020/08/26	1	67.90	1	68.10	68.50	0	5,451	0.00%
2020/08/25	0	0.00	3	67.40	67.80	-3	6,046	-0.05%
2020/08/24	1	67.50	0	0.00	66.90	1	6,090	0.02%
2020/08/21	3	66.87	2	67.45	67.30	1	6,135	0.02%
2020/08/20	5	67.42	16	65.31	66.00	-11	6,227	-0.18%
2020/08/19	3	72.23	1	72.70	72.00	2	6,223	0.03%
2020/08/18	9	75.62	0	0.00	75.20	9	6,286	0.14%
2020/08/17	2	75.75	2	76.20	75.60	0	6,388	0.00%
2020/08/14	1	74.40	0	0.00	75.00	1	6,440	0.02%
2020/08/13	2	75.75	6	75.53	74.40	-4	6,579	-0.06%
2020/08/12	3	73.70	0	0.00	74.20	3	6,652	0.05%
2020/08/11	5	74.38	4	73.70	73.30	1	6,804	0.01%
2020/08/10	3	74.57	0	0.00	74.00	3	7,125	0.04%
2020/08/07	9	76.58	0	0.00	75.80	9	7,711	0.12%
2020/08/06	0	0.00	4	76.00	75.90	-4	7,778	-0.05%
2020/08/05	2	76.55	25	75.80	76.70	-23	7,871	-0.29%
2020/08/04	1	74.00	3	73.60	73.60	-2	7,894	-0.03%
2020/08/03	2	74.45	2	74.40	73.90	0	7,996	0.00%
2020/07/30	0	0.00	1	72.00	72.00	-1	8,143	-0.01%
2020/07/29	14	71.39	2	71.10	71.20	12	8,500	0.14%
2020/07/28	16	74.47	6	77.42	72.60	10	8,570	0.12%
2020/07/27	13	78.18	9	78.41	78.00	4	9,219	0.04%
2020/07/24	9	78.68	3	79.93	77.50	6	9,298	0.06%
2020/07/23	6	80.40	6	80.58	79.10	0	9,437	0.00%
2020/07/22	20	80.63	34	80.41	81.00	-14	9,601	-0.15%
2020/07/21	3	78.03	4	77.75	78.00	-1	9,597	-0.01%
2020/07/20	1	74.40	3	75.80	77.00	-2	9,780	-0.02%
2020/07/17	4	75.30	0	0.00	74.50	4	9,995	0.04%
2020/07/16	7	76.46	1	76.70	76.40	6	10,123	0.06%
2020/07/15	4	76.95	1	77.40	76.30	3	10,365	0.03%
2020/07/14	11	78.35	2	78.60	77.90	9	10,695	0.08%
2020/07/13	2	78.15	2	78.40	78.30	0	10,999	0.00%
2020/07/10	5	80.66	4	82.05	78.90	1	11,486	0.01%
2020/07/09	0	0.00	1	79.90	79.50	-1	11,559	-0.01%
2020/07/08	19	79.47	5	80.30	79.30	14	11,739	0.12%
2020/07/07	4	80.83	10	80.18	79.10	-6	12,027	-0.05%
2020/07/06	7	79.19	9	79.17	79.70	-2	12,168	-0.02%
2020/07/03	4	76.63	3	76.93	76.50	1	12,268	0.01%
2020/07/02	3	76.37	1	76.30	76.30	2	12,340	0.02%
2020/07/01	4	76.35	2	77.30	76.30	2	12,348	0.02%
2020/06/30	9	75.89	3	75.27	76.20	6	12,353	0.05%
2020/06/29	3	77.87	5	77.40	77.90	-2	12,294	-0.02%
2020/06/24	2	79.55	1	79.30	79.00	1	12,309	0.01%
2020/06/23	0	0.00	2	80.35	79.90	-2	12,360	-0.02%
2020/06/19	4	79.65	3	81.10	79.00	1	12,419	0.01%
2020/06/17	3	79.50	1	79.90	79.00	2	12,432	0.02%
2020/06/16	2	79.70	6	79.75	79.50	-4	12,560	-0.03%
2020/06/15	4	78.30	0	0.00	77.80	4	12,619	0.03%
2020/06/12	4	77.75	8	78.34	79.30	-4	12,718	-0.03%
2020/06/11	6	80.87	0	0.00	78.20	6	12,825	0.05%
2020/06/10	3	81.20	4	81.60	81.40	-1	12,933	-0.01%
2020/06/09	3	82.17	7	82.60	81.30	-4	13,022	-0.03%
2020/06/08	11	82.40	4	81.60	81.10	7	13,070	0.05%
2020/06/05	4	83.43	5	83.60	83.20	-1	13,096	-0.01%
2020/06/04	27	84.87	34	84.78	84.30	-7	13,147	-0.05%
2020/06/03	11	82.65	9	82.93	82.20	2	12,919	0.02%
2020/06/02	9	82.68	3	83.77	81.00	6	12,796	0.05%
2020/06/01	10	82.87	17	83.30	85.80	-7	12,510	-0.06%
2020/05/28	2	77.85	3	77.87	77.40	-1	12,165	-0.01%
2020/05/27	4	76.90	7	77.26	77.40	-3	12,369	-0.02%
2020/05/26	1	77.50	5	78.04	76.00	-4	12,467	-0.03%
2020/05/25	3	75.23	4	75.73	77.20	-1	12,610	-0.01%
2020/05/22	14	76.34	6	76.43	75.90	8	12,895	0.06%
2020/05/21	4	78.48	3	78.47	78.30	1	12,940	0.01%
2020/05/20	13	79.65	14	78.37	78.10	-1	13,072	-0.01%
2020/05/19	1	77.90	2	78.30	77.90	-1	13,057	-0.01%
2020/05/18	3	79.63	2	79.40	77.60	1	13,131	0.01%
2020/05/15	15	81.01	21	81.28	81.40	-6	13,298	-0.05%
2020/05/14	42	80.32	48	79.96	79.30	-6	13,215	-0.05%
2020/05/13	6	75.93	8	76.45	76.70	-2	13,008	-0.02%
2020/05/12	10	78.00	4	77.38	77.30	6	13,038	0.05%
2020/05/11	7	78.41	6	79.08	76.50	1	13,107	0.01%
2020/05/08	3	79.10	4	78.65	78.90	-1	13,401	-0.01%
2020/05/07	0	0.00	3	80.00	80.00	-3	13,601	-0.02%
2020/05/06	4	79.98	4	79.53	79.50	0	13,764	0.00%
2020/05/05	41	83.05	42	81.28	80.10	-1	14,011	-0.01%
2020/05/04	10	78.67	15	79.07	79.10	-5	14,227	-0.04%
2020/04/30	66	84.06	62	82.53	80.50	4	14,456	0.03%
2020/04/29	1	77.80	7	78.10	79.00	-6	13,885	-0.04%
2020/04/28	13	77.72	2	76.70	77.70	11	13,932	0.08%
2020/04/27	7	79.96	4	79.00	78.20	3	13,895	0.02%
2020/04/24	4	77.45	7	77.89	77.40	-3	13,810	-0.02%
2020/04/23	41	79.20	48	78.21	77.30	-7	13,978	-0.05%
2020/04/22	40	78.00	29	78.15	78.90	11	14,162	0.08%
2020/04/21	10	78.22	20	77.18	76.00	-10	14,053	-0.07%
2020/04/20	10	78.98	12	78.28	78.40	-2	14,224	-0.01%
2020/04/17	22	77.71	55.8	77.49	77.30	-33.8	14,094	-0.24%
2020/04/16	11	77.38	29	77.89	78.50	-18	13,972	-0.13%
2020/04/15	46	76.35	21	77.07	75.70	25	13,892	0.18%
2020/04/14	16	72.12	21	71.54	73.50	-5	13,670	-0.04%
2020/04/13	13	69.51	21	69.28	69.00	-8	13,684	-0.06%
2020/04/10	28	70.46	25	71.80	71.10	3	14,070	0.02%
2020/04/09	16	67.51	20	67.62	66.30	-4	14,084	-0.03%
2020/04/08	22	64.34	9	65.09	65.60	13	13,887	0.09%
2020/04/07	2	59.25	4	58.45	59.70	-2	13,792	-0.01%
2020/04/06	1	53.20	4	53.88	54.30	-3	13,970	-0.02%
2020/04/01	3	52.27	8	52.69	52.50	-5	13,987	-0.04%
2020/03/31	9	52.49	1	52.00	51.60	8	14,059	0.06%
2020/03/30	3	51.50	3	52.20	52.60	0	14,123	0.00%
2020/03/27	5	54.94	7	53.06	52.60	-2	14,310	-0.01%
2020/03/26	1	52.00	1	52.90	54.20	0	14,259	0.00%
2020/03/25	6.3	53.66	30	53.48	53.60	-23.8	14,437	-0.16%
2020/03/24	11	50.53	5	50.70	50.90	6	14,340	0.04%
2020/03/23	3	47.13	1	48.15	47.00	2	14,269	0.01%
2020/03/20	28	49.69	3.8	49.27	50.20	24.3	14,213	0.17%
2020/03/19	2	50.60	5	46.71	46.35	-3	14,042	-0.02%
2020/03/18	5	54.80	4	53.68	51.50	1	13,945	0.01%
2020/03/17	12	54.18	12	53.96	54.20	0	13,825	0.00%
2020/03/16	15	58.13	23	57.07	53.50	-8	13,703	-0.06%
2020/03/13	10	57.74	8	57.85	58.40	2	13,525	0.01%
2020/03/12	4	65.30	11	66.18	63.00	-7	13,417	-0.05%
2020/03/11	7	71.76	9	68.82	68.80	-2	13,442	-0.01%
2020/03/10	18	70.23	18	70.91	71.30	0	13,725	0.00%
2020/03/09	1	73.09	8	70.80	68.50	-7	13,792	-0.05%
2020/03/06	0	0.00	2	74.80	74.30	-2	13,699	-0.01%
2020/03/05	2	75.10	1	75.80	75.80	1	13,640	0.01%
2020/03/04	6	75.50	4	75.00	75.00	2	13,544	0.01%
2020/03/03	4	77.00	2	77.95	76.50	2	13,423	0.01%
2020/03/02	9	72.68	9	74.36	76.60	0	13,252	0.00%
2020/02/27	8	74.20	12	74.42	72.40	-4	12,995	-0.03%
2020/02/26	14	77.23	20	77.70	76.80	-6	12,770	-0.05%
2020/02/25	6	80.83	12	80.57	79.50	-6	12,541	-0.05%
2020/02/24	1	77.40	4	77.62	80.70	-3	12,141	-0.02%
2020/02/21	13	79.32	9	79.06	78.40	4	11,982	0.03%
2020/02/20	7	78.97	8	78.71	78.00	-1	11,771	-0.01%
2020/02/19	2	77.25	4	78.38	78.90	-2	11,627	-0.02%
2020/02/18	8	78.94	5	78.30	77.70	3	11,434	0.03%
2020/02/17	2	77.85	17	78.14	77.60	-15	11,102	-0.14%
2020/02/14	20	77.24	20	76.92	77.90	0	10,866	0.00%
2020/02/13	5.3	75.74	10	74.87	73.80	-4.8	10,476	-0.05%
2020/02/12	9	75.07	9	74.91	75.40	0	10,345	0.00%
2020/02/11	34.3	77.20	23.8	75.68	75.40	10.5	10,135	0.10%
2020/02/10	24	75.49	54	75.48	75.50	-30	9,728	-0.31%
2020/02/07	28	75.46	31	75.19	74.30	-3	9,426	-0.03%
2020/02/06	64	75.34	62	75.89	76.20	2	9,181	0.02%
2020/02/05	52	74.13	59	73.83	72.40	-7	8,795	-0.08%
2020/02/04	28	68.73	4	69.48	71.20	24	8,214	0.29%
2020/02/03	33	63.65	30.8	64.48	64.80	2.3	7,846	0.03%
2020/01/31	12	63.98	5	63.96	63.30	7	7,660	0.09%
2020/01/30	5	62.56	8	62.24	61.70	-3	7,472	-0.04%
2020/01/20	25	68.87	12	68.87	68.50	13	7,303	0.18%
2020/01/17	49	68.49	40.5	68.73	68.40	8.5	7,163	0.12%
2020/01/16	66	67.25	77	67.06	67.40	-11	6,857	-0.16%
2020/01/15	10	63.80	8.1	63.97	63.50	2	6,441	0.03%
2020/01/14	7	64.01	99	63.64	64.90	-92	6,289	-1.46%
2020/01/13	24	60.61	38	60.06	60.50	-14	5,946	-0.24%
2020/01/10	43	62.44	29	63.08	61.00	14	5,829	0.24%
2020/01/09	103	61.67	24	62.17	62.90	79	5,595	1.41%	大買/
2020/01/08	15	58.40	18	58.96	59.90	-3	5,344	-0.06%
2020/01/07	40	59.40	59	60.18	57.80	-19	5,034	-0.38%
2020/01/06	79	60.22	26.3	62.39	64.00	52.8	4,747	1.11%
2020/01/03	3	58.20	2	58.35	58.80	1	4,167	0.02%
2020/01/02	1	53.10	1	53.10	53.50	0	3,924	0.00%
2019/12/31	19	53.11	7	53.31	53.00	12	3,923	0.31%
2019/12/30	9	53.33	6	52.67	54.00	3	3,815	0.08%
2019/12/27	0	0.00	2	49.98	50.30	-2	3,539	-0.06%
2019/12/26	7	50.21	3	50.73	49.35	4	3,494	0.11%
2019/12/25	6	50.19	1	50.40	50.40	5	3,392	0.15%
2019/12/24	8	50.00	8	49.78	49.70	0	3,290	0.00%
2019/12/23	3	47.93	1	48.30	48.10	2	3,090	0.06%
2019/12/20	13.3	48.34	17	48.79	48.55	-3.8	3,215	-0.12%
2019/12/19	4	46.05	3	46.53	46.00	1	2,992	0.03%
2019/12/18	1	45.75	2	46.55	45.85	-1	3,002	-0.03%
2019/12/17	1	46.20	0	0.00	46.15	1	2,999	0.03%
2019/12/16	4	46.70	3	46.00	46.75	1	3,010	0.03%
2019/12/13	8	46.06	5	46.79	45.80	3	3,048	0.10%
2019/12/12	2	47.15	1	47.15	47.15	1	3,075	0.03%
2019/12/11	1	48.50	0	0.00	48.40	1	3,198	0.03%
2019/12/10	0	0.00	1	48.00	48.00	-1	3,201	-0.03%
2019/12/09	1	48.50	1	48.35	48.90	0	3,301	0.00%
2019/12/06	4	48.80	6	48.62	48.75	-2	3,717	-0.05%
2019/12/05	22	50.49	25.8	49.30	47.80	-3.8	3,849	-0.10%
2019/12/04	10	47.99	18.8	49.20	49.60	-8.8	3,425	-0.26%
2019/12/03	1	43.90	4	43.70	45.10	-3	3,155	-0.10%
2019/12/02	9	41.24	0	0.00	41.00	9	3,108	0.29%
2019/11/28	11	42.51	0	0.00	42.40	11	3,121	0.35%
2019/11/27	2	42.35	1	42.20	42.40	1	3,112	0.03%
2019/11/25	0	0.00	0.8	40.80	41.05	-0.8	3,126	-0.02%
2019/11/22	0	0.00	4	41.41	41.25	-4	3,154	-0.13%
2019/11/20	0	0.00	1	41.65	41.45	-1	3,187	-0.03%
2019/11/18	0	0.00	1	41.30	41.45	-1	3,216	-0.03%
2019/11/14	0	0.00	3	40.70	40.50	-3	3,279	-0.09%
2019/11/13	5	40.60	14	40.74	40.30	-9	3,323	-0.27%
2019/11/12	1	39.35	8	38.91	39.50	-7	3,352	-0.21%
2019/11/11	9	38.35	0	0.00	37.80	9	3,420	0.26%
2019/11/08	0	0.00	6	40.46	40.40	-6	3,446	-0.17%
2019/11/07	4	40.38	1	39.95	39.90	3	3,466	0.09%
2019/11/06	3	41.77	4	41.60	40.85	-1	3,498	-0.03%
2019/11/05	4	41.21	2	40.80	41.40	2	3,576	0.06%
2019/11/04	0	0.00	2	40.05	40.10	-2	3,570	-0.06%
2019/11/01	2	40.00	1.5	39.70	39.70	0.6	3,576	0.02%
2019/10/31	3	40.82	0	0.00	40.50	3	3,583	0.08%
2019/10/30	3	42.00	0	0.00	41.75	3	3,593	0.08%
2019/10/29	1	41.85	4	43.00	41.75	-3	3,617	-0.08%
2019/10/28	3	42.85	2	42.80	42.70	1	3,632	0.03%
2019/10/25	3.5	43.33	0	0.00	43.10	3.5	3,654	0.10%
2019/10/24	1	44.00	3	43.87	43.70	-2	3,675	-0.05%
2019/10/23	1	43.55	2	43.95	43.20	-1	3,684	-0.03%
2019/10/22	2	43.60	0	0.00	44.00	2	3,686	0.05%
2019/10/21	1	44.35	0	0.00	44.15	1	3,682	0.03%
2019/10/18	0	0.00	3	43.60	44.60	-3	3,663	-0.08%
2019/10/17	0	0.00	7	42.17	43.10	-7	3,630	-0.19%
2019/10/16	5	43.47	4	44.50	42.75	1	3,601	0.03%
2019/10/15	2	45.28	2	45.85	45.05	0	3,560	0.00%
2019/10/14	4	45.95	2	47.05	45.00	2	3,521	0.06%
2019/10/09	1	47.50	2.8	46.92	46.70	-1.8	3,502	-0.05%
2019/10/08	15	48.50	6	49.05	46.90	9	3,512	0.26%
2019/10/07	1	48.00	1	47.80	48.80	0	3,397	0.00%
2019/09/25	4	35.45	0	0.00	35.80	4	3,339	0.12%
2019/09/24	3	36.60	1	36.30	36.20	2	3,331	0.06%
2019/09/23	0	0.00	1	37.25	37.15	-1	3,304	-0.03%
2019/09/19	2	37.85	0	0.00	37.85	2	3,275	0.06%
2019/09/17	0	0.00	1	40.00	38.90	-1	3,216	-0.03%
2019/09/16	0	0.00	15	38.03	38.10	-15	3,047	-0.49%
2019/09/12	10	37.90	2	38.00	37.70	8	3,072	0.26%
2019/09/11	1	37.60	0	0.00	37.50	1	3,055	0.03%
2019/09/10	10	37.47	2	37.15	37.35	8	3,051	0.26%
2019/09/09	0	0.00	10	37.96	37.75	-10	3,030	-0.33%
2019/09/06	0	0.00	2	37.55	37.45	-2	2,982	-0.07%
2019/09/05	12	38.53	20	38.68	38.15	-8	2,919	-0.27%
2019/09/04	1	37.20	1	38.00	37.85	0	2,752	0.00%
2019/09/03	11	37.40	3	37.53	37.45	8	2,680	0.30%
2019/09/02	10	37.79	4	37.41	38.55	6	2,557	0.23%
2019/08/30	6	35.37	108	36.14	36.15	-102	2,079	-4.91%	大賣/鉅額交易
2019/08/28	0	0.00	1	33.15	33.10	-1	1,739	-0.06%
2019/08/27	0	0.00	2	32.95	32.60	-2	1,718	-0.12%
2019/08/26	2	32.70	0	0.00	32.60	2	1,718	0.12%
2019/08/23	0	0.00	4	34.05	33.95	-4	1,694	-0.24%
2019/08/22	6	33.98	0	0.00	33.65	6	1,685	0.36%
2019/08/21	1	33.80	5	33.48	33.50	-4	1,667	-0.24%
2019/08/20	3	33.55	0	0.00	33.00	3	1,641	0.18%
2019/08/16	0	0.00	2	32.55	32.60	-2	1,610	-0.12%
2019/08/15	2	31.05	1	31.95	32.00	1	1,596	0.06%
2019/08/14	3	33.45	2	33.20	32.70	1	1,595	0.06%
2019/08/13	0	0.00	5	32.74	33.05	-5	1,572	-0.32%
2019/08/12	3	33.17	0	0.00	33.15	3	1,571	0.19%
2019/08/08	0	0.00	1	32.80	33.05	-1	1,547	-0.06%
2019/08/07	38	32.98	4	32.59	32.20	34	1,527	2.23%
2019/08/05	1	35.00	2	34.50	34.40	-1	1,472	-0.07%
2019/08/02	6	37.31	6	38.25	37.00	0	1,408	0.00%
2019/07/31	62	39.98	3	40.10	40.20	59	1,367	4.31%
2019/07/30	14	41.59	79	41.20	40.85	-65	1,333	-4.87%
2019/07/26	81	40.41	2	40.40	40.40	79	1,245	6.34%
2019/07/24	0	0.00	50	41.22	40.95	-50	1,230	-4.06%
2019/07/23	1	40.95	1	40.85	40.50	0	1,240	0.00%
2019/07/22	51	40.10	0	0.00	39.95	51	1,221	4.17%
2019/07/19	1	40.60	7	40.60	40.60	-6	1,230	-0.49%
2019/07/17	1	42.70	0.1	42.85	42.65	0.9	1,250	0.07%
2019/07/16	1	43.90	0	0.00	43.70	1	1,239	0.08%
2019/07/15	0	0.00	4	43.95	44.40	-4	1,251	-0.32%
2019/07/10	1	45.10	0	0.00	45.25	1	1,415	0.07%
2019/07/08	1	45.80	0	0.00	45.90	1	1,455	0.07%
2019/07/04	1	47.15	51	48.01	47.25	-50	1,570	-3.18%
2019/07/03	0	0.00	2	46.55	46.00	-2	1,650	-0.12%
2019/07/02	2	46.95	0	0.00	46.80	2	1,667	0.12%
2019/07/01	50	46.30	0	0.00	46.20	50	1,683	2.97%
2019/06/28	2	45.30	0	0.00	45.40	2	1,686	0.12%
2019/06/26	1	46.95	5	47.00	47.00	-4	1,886	-0.21%
2019/06/25	1	47.50	0	0.00	46.85	1	1,897	0.05%
2019/06/21	2	48.25	1	47.70	48.50	1	1,964	0.05%
2019/06/19	0	0.00	2	46.43	46.50	-2	2,221	-0.09%
2019/06/18	3	46.98	3	46.00	45.25	0	2,231	0.00%
2019/06/17	2	46.40	0	0.00	46.05	2	2,245	0.09%
2019/06/12	2	45.70	1	45.40	45.15	1	2,375	0.04%
2019/06/11	0	0.00	1	45.15	45.50	-1	2,387	-0.04%
2019/06/10	0	0.00	1	44.65	44.70	-1	2,389	-0.04%
2019/06/06	1	42.60	0	0.00	42.55	1	2,403	0.04%
2019/05/27	2	43.90	1	43.35	43.30	1	2,669	0.04%
2019/05/24	1	44.60	1	44.35	44.05	0	2,687	0.00%
2019/05/22	0	0.00	1	46.70	45.70	-1	2,786	-0.04%
2019/05/21	1	46.30	0	0.00	46.30	1	2,848	0.04%
2019/05/20	0	0.00	1	46.30	45.40	-1	2,891	-0.03%
2019/05/17	1	45.70	15	45.94	45.60	-14	3,023	-0.46%
2019/05/14	3	46.70	1	46.20	46.70	2	3,393	0.06%
2019/05/13	2	45.35	8	46.13	44.75	-6	3,457	-0.17%
2019/05/09	0	0.00	8	49.00	48.20	-8	3,436	-0.23%
2019/05/08	0	0.00	12	49.30	49.45	-12	3,424	-0.35%
2019/05/07	4	51.00	1	50.90	50.50	3	3,447	0.09%
2019/05/02	0	0.00	1	52.00	51.90	-1	3,486	-0.03%
2019/04/30	0	0.00	2	51.70	51.80	-2	3,502	-0.06%
2019/04/29	2	51.65	1	51.60	51.10	1	3,520	0.03%
2019/04/26	2	54.00	1	54.00	53.70	1	3,502	0.03%
2019/04/25	7	54.41	2	54.30	54.30	5	3,529	0.14%
2019/04/24	5	56.12	1	56.70	55.70	4	3,526	0.11%
2019/04/22	1	57.10	0	0.00	57.10	1	3,511	0.03%
2019/04/19	2	57.40	0	0.00	57.50	2	3,557	0.06%
2019/04/18	7	57.96	4	58.00	56.80	3	3,591	0.08%
2019/04/17	0	0.00	1	59.00	58.40	-1	3,683	-0.03%
2019/04/16	0	0.00	1	57.50	57.60	-1	3,608	-0.03%
2019/04/15	2	57.50	2	57.30	57.20	0	3,613	0.00%
2019/04/11	4	59.55	3	58.53	57.70	1	3,678	0.03%
2019/04/10	1	57.80	0	0.00	58.50	1	3,618	0.03%
2019/04/09	9	59.22	1	58.50	58.10	8	3,600	0.22%
2019/04/08	1	56.50	0	0.00	56.50	1	3,523	0.03%
2019/04/03	0	0.00	4	56.93	57.00	-4	3,540	-0.11%
2019/04/02	1	56.60	2	56.30	56.20	-1	3,538	-0.03%
2019/04/01	2	57.35	2	57.50	56.60	0	3,536	0.00%
2019/03/29	28	59.73	32	58.24	57.70	-4	3,503	-0.11%
2019/03/27	1	56.20	0	0.00	57.00	1	3,443	0.03%
2019/03/26	0	0.00	2	56.90	56.40	-2	3,465	-0.06%
2019/03/25	3	56.53	0	0.00	55.80	3	3,464	0.09%
2019/03/22	3	58.67	11	57.96	58.10	-8	3,431	-0.23%
2019/03/20	0	0.00	10	54.80	54.80	-10	3,327	-0.30%
2019/03/19	14	54.87	1	53.50	54.80	13	3,399	0.38%
2019/03/15	1	53.00	2	52.95	53.30	-1	3,460	-0.03%
2019/03/14	1	51.80	0	0.00	51.90	1	3,497	0.03%
2019/03/11	0	0.00	2	52.10	52.50	-2	4,041	-0.05%
2019/03/08	0	0.00	1	50.80	50.70	-1	4,103	-0.02%
2019/03/07	0	0.00	1	51.50	51.40	-1	4,166	-0.02%
2019/03/06	5	52.94	5	53.18	52.40	0	4,376	0.00%
2019/03/05	1	52.00	0	0.00	52.10	1	4,541	0.02%
2019/02/27	1	52.00	5	53.06	52.60	-4	4,591	-0.09%
2019/02/26	0	0.00	3	56.27	55.30	-3	4,562	-0.07%
2019/02/25	3	55.67	6	55.87	55.50	-3	4,655	-0.06%
2019/02/22	7	56.66	5	56.86	55.60	2	4,717	0.04%
2019/02/21	6	55.50	6	55.58	56.40	0	4,747	0.00%
2019/02/20	6	57.43	1	56.50	56.50	5	4,785	0.10%
2019/02/19	2	56.65	2	57.00	56.80	0	4,923	0.00%
2019/02/18	4	57.98	10	57.83	57.20	-6	4,912	-0.12%
2019/02/15	3	56.77	5	56.80	55.80	-2	4,835	-0.04%
2019/02/14	18	58.59	8	58.99	58.10	10	4,841	0.21%
2019/02/13	14	56.97	16	57.48	59.80	-2	4,812	-0.04%
2019/02/12	7	53.86	6	54.10	54.40	1	4,667	0.02%
2019/01/29	1	52.00	12	51.82	51.70	-11	4,972	-0.22%
2019/01/25	3	52.13	3	52.20	52.00	0	5,402	0.00%
2019/01/24	2	51.40	0	0.00	51.10	2	5,534	0.04%
2019/01/23	0	0.00	1	51.30	51.60	-1	5,643	-0.02%
2019/01/22	1	50.90	3	51.67	51.00	-2	5,724	-0.03%
2019/01/21	2	51.75	1	53.10	51.60	1	5,781	0.02%
2019/01/18	0	0.00	1	51.00	51.60	-1	5,860	-0.02%
2019/01/17	3	52.30	1	52.50	50.90	2	5,940	0.03%
2019/01/16	0	0.00	2	51.00	51.50	-2	5,994	-0.03%
2019/01/15	1	51.60	1	50.90	50.90	0	6,061	0.00%
2019/01/14	2	50.30	0	0.00	49.80	2	6,085	0.03%
2019/01/11	2	51.65	1	51.30	50.70	1	6,151	0.02%
2019/01/10	3	51.40	1	50.90	50.80	2	6,178	0.03%
2019/01/09	10	52.07	3	52.53	51.80	7	6,290	0.11%
2019/01/08	0	0.00	1	49.50	49.55	-1	6,309	-0.02%
2019/01/07	1	49.60	0	0.00	49.20	1	6,421	0.02%
2019/01/04	1	45.50	10	46.41	48.25	-9	6,580	-0.14%
2019/01/03	6	49.31	2	49.25	47.70	4	6,578	0.06%
2018/12/28	0	0.00	4	51.30	50.90	-4	6,866	-0.06%
2018/12/27	5	51.90	3	51.63	50.70	2	7,028	0.03%
2018/12/26	4	49.70	6	49.71	49.45	-2	7,125	-0.03%
2018/12/25	5	51.10	0	0.00	51.40	5	7,189	0.07%
2018/12/24	6	52.82	0	0.00	52.80	6	7,257	0.08%
2018/12/22	1	52.60	0	0.00	52.30	1	7,298	0.01%
2018/12/21	1	50.70	12	51.72	53.30	-11	7,426	-0.15%
2018/12/20	3	52.40	3	53.60	51.30	0	7,469	0.00%
2018/12/19	3	53.00	5	53.60	53.60	-2	7,560	-0.03%
2018/12/18	1	52.80	2	52.65	52.60	-1	7,636	-0.01%
2018/12/17	1	55.10	1	55.00	54.30	0	7,786	0.00%
2018/12/14	8	54.68	5	54.30	54.80	3	7,959	0.04%
2018/12/13	4	55.93	2	55.90	55.80	2	8,155	0.02%
2018/12/12	14	57.34	19	57.43	57.90	-5	8,185	-0.06%
2018/12/11	2	54.15	8	54.43	54.30	-6	8,208	-0.07%
2018/12/10	7	54.14	8	53.55	53.60	-1	8,326	-0.01%
2018/12/07	6	57.10	9	57.54	57.90	-3	8,443	-0.04%
2018/12/06	20	59.50	14	60.49	56.70	6	8,542	0.07%
2018/12/05	16	61.64	8	61.61	62.80	8	8,456	0.09%
2018/12/04	28	64.21	18	64.53	62.90	10	8,489	0.12%
2018/12/03	1	60.80	14	60.79	61.40	-13	8,389	-0.15%
2018/11/30	12	55.63	8	56.24	55.90	4	8,382	0.05%
2018/11/29	29	56.75	6	57.67	55.20	23	8,375	0.27%
2018/11/28	27	55.86	21	56.58	57.00	6	8,290	0.07%
2018/11/27	2	52.60	2	52.55	53.50	0	8,241	0.00%
2018/11/26	2	51.75	1	51.90	51.80	1	8,322	0.01%
2018/11/23	5	51.26	10	51.09	50.80	-5	8,561	-0.06%
2018/11/22	15	53.02	19	52.89	51.00	-4	8,652	-0.05%
2018/11/21	5	53.02	13	52.65	53.20	-8	8,697	-0.09%
2018/11/20	17	52.47	2	53.00	51.80	15	8,820	0.17%
2018/11/19	6	52.20	10	51.90	52.50	-4	8,847	-0.05%
2018/11/16	9	51.93	3	52.40	50.80	6	8,893	0.07%
2018/11/14	1	49.30	1	49.20	49.00	0	8,836	0.00%
2018/11/13	0	0.00	3	48.77	49.30	-3	8,920	-0.03%
2018/11/12	10	49.17	10	49.48	48.20	0	9,125	0.00%
2018/11/09	3	50.13	4	50.05	50.90	-1	9,314	-0.01%
2018/11/08	15	51.72	6	49.81	49.50	9	9,545	0.09%
2018/11/07	10	48.95	9	49.58	50.60	1	9,471	0.01%
2018/11/06	13	49.72	23	48.94	47.10	-10	9,415	-0.11%
2018/11/05	10	51.56	4	51.80	51.00	6	9,376	0.06%
2018/11/02	25	52.45	35	52.55	52.80	-10	9,289	-0.11%
2018/11/01	20	47.49	12	48.33	49.50	8	9,016	0.09%
2018/10/31	8	45.03	3	44.52	45.00	5	8,874	0.06%
2018/10/30	3	42.62	6	41.58	41.85	-3	8,782	-0.03%
2018/10/29	3	44.15	2	44.00	44.10	1	8,758	0.01%
2018/10/26	1	42.90	3	43.50	43.20	-2	8,751	-0.02%
2018/10/25	3	42.88	7	43.60	42.60	-4	8,670	-0.05%
2018/10/24	6	47.75	4	48.24	46.55	2	8,806	0.02%
2018/10/23	1	50.50	0	0.00	48.30	1	8,802	0.01%
2018/10/22	9	51.76	6	51.37	52.00	3	9,000	0.03%
2018/10/19	2	49.90	9	50.71	51.50	-7	9,314	-0.08%
2018/10/18	4	53.18	7	53.49	53.40	-3	9,326	-0.03%
2018/10/17	10	55.08	2	55.40	52.90	8	9,392	0.09%
2018/10/16	8	53.91	10	54.13	54.80	-2	9,491	-0.02%
2018/10/15	7	51.93	5	51.94	52.70	2	9,571	0.02%
2018/10/12	7	50.54	4	50.83	50.60	3	9,774	0.03%
2018/10/11	2	48.95	1	49.30	48.90	1	9,842	0.01%
2018/10/09	5	54.64	6	54.93	54.30	-1	9,977	-0.01%
2018/10/08	6	55.38	5	55.94	54.60	1	9,968	0.01%
2018/10/05	7	58.07	12	56.37	55.80	-5	10,048	-0.05%
2018/10/04	7	61.31	7	62.13	60.70	0	10,168	0.00%
2018/10/03	5	63.62	3	63.90	62.30	2	10,254	0.02%
2018/10/02	3	66.53	4	67.88	66.30	-1	10,520	-0.01%
2018/10/01	4	66.98	2	67.10	66.90	2	10,774	0.02%
2018/09/28	4	67.45	3	67.33	66.80	1	11,083	0.01%
2018/09/27	4	68.45	6	67.33	67.20	-2	11,480	-0.02%
2018/09/26	15	70.07	2	70.65	69.90	13	11,749	0.11%
2018/09/25	8	71.83	2	71.75	71.80	6	11,966	0.05%
2018/09/21	6	70.42	16	70.46	71.10	-10	12,254	-0.08%
2018/09/20	18	69.20	3	70.00	68.80	15	12,359	0.12%
2018/09/19	15	70.83	54	68.47	67.70	-39	12,339	-0.32%
2018/09/18	6	69.05	6	69.23	67.70	0	12,441	0.00%
2018/09/17	9	72.26	11	72.55	72.10	-2	12,566	-0.02%
2018/09/14	10	70.53	6	70.30	71.40	4	12,681	0.03%
2018/09/13	4	67.40	3	68.07	66.80	1	12,811	0.01%
2018/09/12	4	69.88	7	68.76	70.50	-3	12,921	-0.02%
2018/09/11	2	69.95	1	69.40	68.50	1	13,251	0.01%
2018/09/10	3	66.27	8	68.46	68.30	-5	13,513	-0.04%
2018/09/07	24	69.70	20	68.33	67.40	4	13,846	0.03%
2018/09/06	1	74.20	6	74.07	73.00	-5	14,026	-0.04%
2018/09/05	3	73.43	9	74.47	72.80	-6	14,318	-0.04%
2018/09/04	4	73.83	9	74.22	74.50	-5	14,822	-0.03%
2018/09/03	46	74.11	22	74.08	73.20	24	15,044	0.16%
2018/08/31	20	79.06	6	79.07	78.70	14	15,186	0.09%
2018/08/30	16	80.82	12	80.99	80.00	4	15,630	0.03%
2018/08/29	14	78.61	29	78.90	78.90	-15	15,641	-0.10%
2018/08/28	29	78.72	14	78.19	78.40	15	15,690	0.10%
2018/08/27	15	75.73	17	78.21	79.40	-2	15,751	-0.01%
2018/08/24	6	73.77	6	73.90	72.90	0	15,788	0.00%
2018/08/23	2	72.20	3	72.17	72.50	-1	16,046	-0.01%
2018/08/22	12	76.55	5	76.88	76.30	7	16,194	0.04%
2018/08/21	2	76.25	7	76.31	76.00	-5	16,247	-0.03%
2018/08/20	8	76.04	6	75.78	77.00	2	16,290	0.01%
2018/08/17	17	77.47	35	76.13	75.40	-18	16,316	-0.11%
2018/08/16	9	80.80	9	79.80	79.80	0	16,205	0.00%
2018/08/15	20	76.65	18	76.41	76.40	2	16,074	0.01%
2018/08/14	7	72.53	3	72.20	75.50	4	15,987	0.03%
2018/08/13	3	74.03	3	70.00	69.30	0	16,020	0.00%
2018/08/10	0	0.00	2	77.00	77.00	-2	16,050	-0.01%
2018/08/09	1	86.50	0	0.00	83.00	1	16,081	0.01%
2018/08/08	0	0.00	2	91.10	86.00	-2	16,101	-0.01%
2018/08/07	2	91.40	0	0.00	93.40	2	16,964	0.01%
2018/08/06	1	90.00	3	91.27	88.80	-2	17,229	-0.01%
2018/08/03	0	0.00	3	88.70	89.70	-3	18,012	-0.02%
2018/08/02	9	88.49	5	89.80	88.00	4	18,431	0.02%
2018/08/01	0	0.00	1	98.50	96.80	-1	18,863	-0.01%
2018/07/31	11	98.94	17	98.41	99.10	-6	19,372	-0.03%
2018/07/30	20	97.66	18	96.63	94.10	2	19,404	0.01%
2018/07/27	22	105.55	14	104.54	104.50	8	19,475	0.04%
2018/07/26	13	97.98	16	99.16	100.50	-3	19,293	-0.02%
2018/07/25	6	90.75	5	91.78	91.50	1	19,081	0.01%
2018/07/24	7	90.11	11	90.21	91.70	-4	19,179	-0.02%
2018/07/23	7	88.24	10	89.62	89.40	-3	19,232	-0.02%
2018/07/20	21	91.93	22	90.02	87.10	-1	19,168	-0.01%
2018/07/19	35	95.93	37	96.24	96.70	-2	19,136	-0.01%
2018/07/18	35	99.56	31	99.80	93.60	4	19,145	0.02%
2018/07/17	12	104.38	10	104.30	104.00	2	19,337	0.01%
2018/07/16	6	108.83	5	110.60	109.00	1	19,683	0.01%
2018/07/13	30	113.47	9	110.67	109.00	21	19,885	0.11%
2018/07/12	10	108.40	19	108.87	113.50	-9	19,862	-0.05%
2018/07/11	25	106.76	23	106.65	107.00	2	19,795	0.01%
2018/07/10	13	105.62	19	108.18	111.50	-6	19,978	-0.03%
2018/07/09	38	109.29	27	107.50	105.00	11	19,874	0.06%
2018/07/06	25	111.40	43	109.69	109.50	-18	19,736	-0.09%
2018/07/05	61	111.45	28	112.13	114.00	33	19,530	0.17%
2018/07/04	29	107.64	33	106.12	104.50	-4	19,238	-0.02%
2018/07/03	46	122.45	30	120.65	113.50	16	19,048	0.08%
2018/07/02	47	120.66	51	120.59	124.00	-4	18,863	-0.02%
2018/06/29	26	125.31	24	124.29	119.50	2	18,504	0.01%
2018/06/28	8	128.19	18	128.67	126.50	-10	18,229	-0.05%
2018/06/27	47	134.26	25	133.60	127.00	22	18,059	0.12%
2018/06/26	35	126.07	38	127.53	131.50	-3	17,690	-0.02%
2018/06/25	16	130.22	18	129.89	127.00	-2	17,433	-0.01%
2018/06/22	24	126.71	29	128.31	127.00	-5	17,195	-0.03%
2018/06/21	18	136.14	8	136.94	128.50	10	16,917	0.06%
2018/06/20	66	134.11	51	132.79	133.00	15	16,606	0.09%
2018/06/19	21	146.21	13	146.69	141.00	8	16,151	0.05%
2018/06/15	55	146.15	58	141.28	145.00	-3	15,795	-0.02%
2018/06/14	27	136.00	35	137.44	138.50	-8	15,353	-0.05%
2018/06/13	19	135.42	12	134.17	135.00	7	14,976	0.05%
2018/06/12	11	146.05	17	142.71	140.50	-6	14,599	-0.04%
2018/06/11	44	135.93	44	137.48	142.00	0	14,019	0.00%
2018/06/08	34	128.31	25	128.82	129.50	9	13,662	0.07%
2018/06/07	74	125.26	69	128.48	130.50	5	13,354	0.04%
2018/06/06	8	114.31	11	116.45	119.00	-3	12,785	-0.02%
2018/06/05	16	108.34	14	109.43	108.50	2	12,509	0.02%
2018/06/04	9	112.78	7	113.86	114.00	2	12,332	0.02%
2018/06/01	26	104.60	27	105.52	108.00	-1	12,138	-0.01%
2018/05/31	32	115.97	42	115.13	106.00	-10	11,972	-0.08%
2018/05/30	43	114.71	27	116.48	115.50	16	11,704	0.14%
2018/05/29	19	107.21	21	110.50	117.00	-2	11,578	-0.02%
2018/05/28	6	102.75	1	100.00	106.50	5	11,519	0.04%
2018/05/25	19	93.04	18	94.72	97.00	1	11,383	0.01%
2018/05/24	16	86.41	20	88.55	90.00	-4	11,220	-0.04%
2018/05/23	5	84.20	8	82.01	85.70	-3	11,094	-0.03%
2018/05/22	15	86.76	2	84.80	86.10	13	10,936	0.12%
2018/05/21	1	82.00	15	80.45	82.50	-14	10,719	-0.13%
2018/05/18	11	73.93	19.5	75.73	75.00	-8.5	10,616	-0.08%
2018/05/17	28	72.74	6	74.60	71.60	22	10,536	0.21%
2018/05/16	3	80.30	4	79.20	79.50	-1	10,438	-0.01%
2018/05/15	93	84.36	92	85.51	83.90	1	10,353	0.01%
2018/05/14	13	80.00	55	79.61	80.90	-42	9,472	-0.44%
2018/05/11	81	77.68	60	75.70	73.60	21	9,173	0.23%
2018/05/10	20	73.71	26	75.61	76.60	-6	8,387	-0.07%
2018/05/09	28	67.05	24	67.84	69.70	4	7,919	0.05%
2018/05/08	49	61.43	56	61.69	63.40	-7	7,421	-0.09%
2018/05/07	15	60.33	40	60.66	61.70	-25	6,876	-0.36%
2018/05/04	6	55.70	11	55.05	56.10	-5	6,616	-0.08%
2018/05/03	6	54.03	10	54.27	54.70	-4	6,488	-0.06%
2018/05/02	7	54.91	2	54.70	54.90	5	6,406	0.08%
2018/04/30	5	52.54	5	53.46	53.70	0	6,258	0.00%
2018/04/27	16	54.49	16.5	55.82	56.20	-0.5	6,100	-0.01%
2018/04/26	6	56.67	11	54.80	51.10	-5	5,970	-0.08%
2018/04/25	4	55.90	2	56.35	56.60	2	5,779	0.03%
2018/04/24	22	56.78	14	55.91	55.10	8	5,577	0.14%
2018/04/23	42	60.61	33	60.80	61.20	9	5,251	0.17%
2018/04/20	39	55.73	13	55.83	57.40	26	4,819	0.54%
2018/04/19	8	52.78	14.5	53.29	53.70	-6.5	4,289	-0.15%
2018/04/18	13	48.15	14	48.39	48.85	-1	3,961	-0.03%
2018/04/17	8	51.31	11	50.47	49.25	-3	3,771	-0.08%
2018/04/16	11	52.59	11	52.66	54.70	0	3,553	0.00%
2018/04/13	3	49.15	5	49.80	50.00	-2	3,176	-0.06%
2018/04/12	11	46.29	8	46.14	46.60	3	2,981	0.10%
2018/04/11	6	43.55	5	43.58	45.40	1	2,832	0.04%
2018/04/10	7	44.42	7	43.57	41.30	0	2,777	0.00%
2018/04/09	2	41.58	0	0.00	42.70	2	2,717	0.07%
2018/04/03	2	37.55	2	38.90	38.85	0	2,627	0.00%
2018/03/31	2	35.60	0	0.00	35.25	2	2,812	0.07%
2018/03/30	0	0.00	2	34.45	34.50	-2	2,816	-0.07%
2018/03/26	2	33.50	0	0.00	32.35	2	3,198	0.06%
2018/03/22	0	0.00	3	36.15	34.70	-3	3,176	-0.09%
2018/03/21	0	0.00	1	34.90	35.00	-1	3,117	-0.03%
2018/03/20	2	34.70	52	34.30	34.45	-50	3,094	-1.62%
2018/03/16	0	0.00	87	33.80	33.65	-87	3,059	-2.84%
2018/03/15	0	0.00	34	33.68	33.55	-34	3,052	-1.11%
2018/03/14	0	0.00	0.2	33.35	33.45	-0.2	3,048	-0.01%
2018/03/13	1	34.00	0	0.00	33.70	1	3,034	0.03%
2018/03/12	0	0.00	8	34.65	33.55	-8	3,028	-0.26%
2018/03/07	2	34.10	0	0.00	33.60	2	2,981	0.07%
2018/03/06	1	35.80	0	0.00	35.15	1	2,939	0.03%
2018/03/05	2	36.45	2	36.68	36.20	0	2,865	0.00%
2018/03/02	7	34.96	7	35.07	35.30	0	2,780	0.00%
2018/03/01	0	0.00	1	34.35	34.40	-1	2,630	-0.04%
2018/02/07	1	31.00	0	0.00	30.65	1	2,531	0.04%
2018/02/06	1	31.85	3	30.40	29.75	-2	2,519	-0.08%
2018/02/02	1	34.70	1	34.50	34.05	0	2,499	0.00%
2018/01/26	1	32.45	0	0.00	32.60	1	2,418	0.04%
2018/01/18	1	36.30	0	0.00	35.70	1	2,197	0.05%
2018/01/15	0	0.00	1	36.05	36.05	-1	2,139	-0.05%
2018/01/10	1	36.90	0	0.00	35.65	1	2,016	0.05%
2018/01/09	0	0.00	6	36.29	36.25	-6	1,982	-0.30%
2018/01/08	3	35.40	0	0.00	35.30	3	1,944	0.15%
2018/01/05	1	38.20	19.1	37.73	38.10	-18.1	1,865	-0.97%
2018/01/04	8	38.89	7	39.18	39.05	1	1,799	0.06%
2018/01/03	13	39.16	12	39.60	39.00	1	1,686	0.06%
2018/01/02	2	37.10	0	0.00	37.05	2	1,492	0.13%