信昌電 (6173)-元大-善化券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
49.05
漲跌
▲0.40
漲幅
+0.82%
成交量
567張
產業
上櫃電子零組件類股
516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

信昌電 (6173)籌碼相關－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/06/12	1	48.40	1	48.50	48.65	0	897	0.00%
2024/06/07	1	49.50	2	49.30	49.30	-1	902	-0.11%
2024/06/06	1	48.55	0	0.00	48.35	1	895	0.11%
2024/06/05	1	49.30	1	49.60	49.10	0	890	0.00%
2024/06/03	1	50.00	0	0.00	49.80	1	897	0.11%
2024/05/31	1	50.00	1	49.55	49.20	0	892	0.00%
2024/05/27	0	0.00	1	48.75	48.25	-1	836	-0.12%
2024/05/24	0	0.00	1	47.00	47.50	-1	817	-0.12%
2024/05/22	1	47.50	0	0.00	47.45	1	818	0.12%
2024/05/15	0	0.00	2	46.73	46.25	-2	821	-0.24%
2024/05/13	0	0.00	1	46.45	46.30	-1	824	-0.12%
2024/05/08	0	0.00	3	47.70	47.85	-3	805	-0.37%
2024/05/07	0	0.00	10	47.05	47.80	-10	795	-1.26%
2024/05/06	25	50.47	4	49.58	48.05	21	770	2.72%
2024/05/03	1	48.50	4	49.04	49.05	-3	593	-0.51%
2024/05/02	1	44.50	0	0.00	44.60	1	531	0.19%
2024/04/23	0	0.00	1	42.90	42.95	-1	645	-0.15%
2024/04/22	1	42.95	1	43.40	42.50	0	648	0.00%
2024/04/19	1	43.70	0	0.00	42.95	1	650	0.15%
2024/04/18	0	0.00	1	43.95	43.85	-1	645	-0.15%
2024/04/17	2	43.73	0	0.00	43.70	2	645	0.31%
2024/04/16	0	0.00	1	44.05	43.40	-1	645	-0.16%
2024/04/08	1	47.40	0	0.00	47.20	1	648	0.15%
2024/04/03	1	46.55	1	46.80	46.65	0	628	0.00%
2024/03/28	1	44.80	1	45.80	45.30	0	549	0.00%
2024/03/27	1	44.80	1	44.95	44.85	0	545	0.00%
2024/03/25	1	45.10	1	45.65	45.50	0	549	0.00%
2024/03/22	0	44.85	0	0.00	44.90	0	572	0.00%
2024/03/21	0	45.30	0	0.00	45.10	0	581	0.00%
2024/03/11	1	44.75	1	44.80	44.80	0	716	0.00%
2024/03/08	0	0.00	3	44.38	44.65	-3	736	-0.41%
2024/03/07	0	0.00	1	45.50	45.40	-1	765	-0.13%
2024/03/06	0	0.00	1	46.45	46.50	-1	790	-0.13%
2024/03/04	1	46.15	1	45.95	46.00	0	1,126	0.00%
2024/03/01	0	0.00	1	47.00	46.50	-1	1,243	-0.08%
2024/02/29	1	46.90	1	47.25	46.70	0	1,283	0.00%
2024/02/27	0	0.00	1	45.30	45.35	-1	1,365	-0.07%
2024/02/26	0	0.00	1	45.65	45.70	-1	1,368	-0.07%
2024/02/23	1	46.25	0	0.00	45.70	1	1,373	0.07%
2024/02/22	0	0.00	1	46.40	46.60	-1	1,372	-0.07%
2024/02/21	0	0.00	2	46.35	46.30	-2	1,374	-0.15%
2024/02/16	0	0.00	2	46.53	46.50	-2	1,371	-0.15%
2024/02/02	0	0.00	10	45.45	45.30	-10	1,379	-0.72%
2024/01/24	1	47.50	1	47.95	47.10	0	1,626	0.00%
2024/01/23	1	47.20	1	47.55	47.30	0	1,617	0.00%
2024/01/19	2	46.90	3	47.23	46.85	-1	1,606	-0.06%
2024/01/18	6	46.71	7.1	46.56	47.60	-1.1	1,585	-0.07%
2024/01/17	7.1	47.75	2	47.28	46.50	5.1	1,555	0.33%
2024/01/10	5	45.94	5	45.90	45.65	0	1,519	0.00%
2024/01/04	1	47.30	0	0.00	46.90	1	1,513	0.07%
2023/12/29	2	48.75	0	0.00	48.75	2	1,502	0.13%
2023/12/15	3	51.93	1	51.80	52.00	2	1,487	0.13%
2023/12/14	2	52.80	2	52.25	52.60	0	1,471	0.00%
2023/12/12	0	0.00	2	51.25	50.80	-2	1,445	-0.14%
2023/12/11	1	52.10	6	52.43	51.80	-5	1,438	-0.35%
2023/12/08	6	51.58	3	51.87	51.70	3	1,428	0.21%
2023/12/07	3	53.13	0	0.00	51.90	3	1,423	0.21%
2023/12/06	2	51.85	0	0.00	51.90	2	1,407	0.14%
2023/12/04	0	0.00	2	53.80	53.00	-2	1,415	-0.14%
2023/11/30	10	55.08	12	54.54	54.50	-2	1,446	-0.14%
2023/11/29	7	55.54	8	55.20	54.80	-1	1,577	-0.06%
2023/11/27	1	49.70	10	49.22	49.00	-9	1,337	-0.67%
2023/11/24	13	49.45	20	49.37	48.55	-7	1,305	-0.54%
2023/11/23	2	47.05	0	0.00	46.90	2	1,220	0.16%
2023/11/22	1	46.95	0	0.00	47.15	1	1,265	0.08%
2023/11/21	10	46.65	2	46.75	46.70	8	1,290	0.62%
2023/11/10	0	0.00	2	46.45	46.35	-2	1,326	-0.15%
2023/11/09	2	47.45	3	47.97	47.30	-1	1,330	-0.08%
2023/11/08	3	49.15	4	48.38	48.30	-1	1,325	-0.08%
2023/11/07	0	0.00	4	48.23	48.05	-4	1,311	-0.30%
2023/11/06	2	48.55	2	48.43	48.40	0	1,283	0.00%
2023/11/03	9	47.95	1	47.70	48.10	8	1,258	0.64%
2023/11/01	23	46.99	22	46.10	45.75	1	1,159	0.09%
2023/10/30	2	45.33	1	45.45	45.00	1	1,085	0.09%
2023/10/17	0	0.00	2	44.90	44.70	-2	1,102	-0.18%
2023/09/27	0	0.00	1	45.30	45.55	-1	1,186	-0.08%
2023/09/25	1	46.15	0	0.00	46.05	1	1,186	0.08%
2023/09/20	0	0.00	5	46.80	46.65	-5	1,178	-0.42%
2023/09/14	3	49.23	1	49.40	49.35	2	1,138	0.18%
2023/09/08	0	0.00	8	49.65	49.75	-8	1,202	-0.67%
2023/09/07	7	51.39	2.3	51.05	50.20	4.7	1,190	0.39%
2023/09/06	4	51.38	3	51.13	51.10	1	1,165	0.09%
2023/09/05	3.1	51.84	7	51.77	52.10	-3.9	1,139	-0.34%
2023/09/04	21.2	53.52	5	52.64	51.80	16.2	1,068	1.52%
2023/09/01	2	50.75	3	51.00	51.10	-1	852	-0.12%
2023/08/31	3	46.73	0	0.00	47.25	3	722	0.42%
2023/08/30	1	46.85	0	0.00	46.50	1	726	0.14%
2023/08/28	1	44.70	1	45.50	45.55	0	721	0.00%
2023/08/25	0	0.00	13	45.70	45.05	-13	673	-1.93%
2023/08/24	0	0.00	0.3	44.15	43.75	-0.3	644	-0.05%
2023/08/17	0.1	43.00	0	0.00	43.70	0.1	623	0.02%
2023/08/16	0.2	42.20	0	0.00	42.75	0.2	614	0.02%
2023/08/15	0.1	42.25	0	0.00	42.25	0.1	621	0.01%
2023/08/02	0	0.00	1	39.90	39.90	-1	703	-0.14%
2023/07/28	1	40.85	1	41.10	40.80	0	849	0.00%
2023/07/25	1	40.25	0	0.00	40.20	1	837	0.12%
2023/07/24	1	39.85	0	0.00	39.90	1	833	0.12%
2023/07/14	0	0.00	1	43.80	43.75	-1	791	-0.13%
2023/07/13	1	43.80	0	0.00	43.15	1	790	0.13%
2023/07/07	0	0.00	1	44.00	44.30	-1	813	-0.12%
2023/07/06	0	0.00	2	43.85	44.25	-2	810	-0.25%
2023/07/05	2	44.45	0	0.00	44.30	2	823	0.24%
2023/06/20	1	43.00	0	0.00	43.00	1	779	0.13%
2023/06/19	2	43.50	2	43.58	43.50	0	775	0.00%
2023/06/16	12	44.35	0	0.00	43.95	12	773	1.55%
2023/06/15	0	0.00	12	43.32	44.85	-12	731	-1.64%
2023/06/14	9	42.80	1	42.05	43.05	8	690	1.16%
2023/06/13	1	41.70	3	41.70	41.75	-2	683	-0.29%
2023/06/12	1	41.60	0	0.00	41.55	1	685	0.15%
2023/06/09	2	42.35	1	42.65	42.30	1	681	0.15%
2023/06/08	1	42.35	0	0.00	42.15	1	683	0.15%
2023/06/05	1	44.90	0	0.00	44.00	1	692	0.14%
2023/06/02	1	43.30	3	43.87	44.00	-2	679	-0.29%
2023/05/31	2	43.05	1	43.50	42.80	1	678	0.15%
2023/05/30	1	42.90	0	0.00	42.60	1	675	0.15%
2023/05/25	1	42.85	1	43.00	42.90	0	692	0.00%
2023/05/23	1	42.80	2	43.25	43.05	-1	703	-0.14%
2023/05/22	0	0.00	3	42.92	43.20	-3	718	-0.42%
2023/05/19	1	42.85	2	43.00	42.55	-1	771	-0.13%
2023/05/18	0	0.00	1	42.70	42.70	-1	808	-0.12%
2023/05/17	1	42.05	1	42.25	42.05	0	795	0.00%
2023/05/11	0	0.00	0	41.25	41.10	0	780	0.00%
2023/05/10	1	42.85	1	43.35	42.60	0	767	0.00%
2023/05/09	2	42.73	1	42.95	42.45	1	755	0.13%
2023/05/08	0	43.55	3	44.33	43.50	-3	725	-0.41%
2023/05/05	0	0.00	3	42.00	42.00	-3	618	-0.48%
2023/05/04	1	38.20	1	38.10	38.20	0	609	0.00%
2023/04/26	1	38.10	1	37.90	38.20	0	641	0.00%
2023/04/21	1	39.60	0	0.00	39.05	1	636	0.16%
2023/04/19	0	0.00	4	41.10	40.40	-4	630	-0.63%
2023/04/14	1	41.80	1	42.15	41.65	0	622	0.00%
2023/04/13	2	42.08	2	42.13	41.25	0	614	0.00%
2023/04/12	5	41.87	4	41.43	41.85	1	589	0.17%
2023/04/11	0	0.00	2	40.63	40.90	-2	571	-0.35%
2023/04/10	2	40.83	8	41.09	40.35	-6	567	-1.06%
2023/04/07	1	39.40	0	0.00	39.55	1	543	0.18%
2023/03/30	1	38.90	0	0.00	38.70	1	536	0.19%
2023/03/29	2	38.75	0	0.00	38.30	2	544	0.37%
2023/03/28	0	0.00	2	39.00	38.35	-2	545	-0.37%
2023/03/27	4	39.15	2	39.20	39.30	2	543	0.37%
2023/03/21	1	39.10	0	0.00	39.40	1	547	0.18%
2023/03/20	1	38.90	0	0.00	38.85	1	548	0.18%
2023/03/15	3	39.10	0	0.00	39.00	3	556	0.54%
2023/03/14	1	39.00	4	39.08	38.95	-3	556	-0.54%
2023/03/10	1	39.55	0	0.00	39.50	1	553	0.18%
2023/03/08	2	42.43	1	42.85	42.15	1	537	0.19%
2023/03/07	1	42.40	0	0.00	42.15	1	531	0.19%
2023/03/03	0	0.00	2	41.70	41.50	-2	517	-0.39%
2023/03/01	1	42.00	0	0.00	42.05	1	503	0.20%
2023/02/24	0	0.00	1	43.50	42.85	-1	498	-0.20%
2023/02/17	12	42.32	10	42.81	43.00	2	439	0.46%
2023/02/16	2	41.10	5	39.31	41.05	-3	379	-0.79%
2023/02/14	0	0.00	3	38.00	39.00	-3	329	-0.91%
2023/02/13	3	36.85	0	0.00	37.65	3	324	0.92%
2023/02/10	1	37.95	0	0.00	37.35	1	329	0.30%
2023/02/08	0	0.00	2	38.65	38.55	-2	328	-0.61%
2023/02/06	5	38.69	0	0.00	38.30	5	336	1.49%
2023/02/03	1	39.45	6	40.05	39.05	-5	337	-1.48%
2023/02/02	1	38.90	0	0.00	38.90	1	331	0.30%
2022/12/19	0	0.00	3	35.40	35.05	-3	296	-1.01%
2022/12/16	3	35.53	0	0.00	35.25	3	297	1.01%
2022/12/15	0	0.00	4	36.40	36.00	-4	295	-1.35%
2022/12/13	4	35.85	1	35.30	35.10	3	287	1.04%
2022/12/09	1	35.95	1	36.65	35.70	0	284	0.00%
2022/12/08	2	36.25	2	36.28	35.40	0	284	0.00%
2022/12/07	2	35.70	3	36.30	35.90	-1	278	-0.36%
2022/12/05	0	0.00	2	37.50	37.35	-2	280	-0.71%
2022/12/01	2	36.80	0	0.00	36.80	2	276	0.72%
2022/11/30	0	0.00	1	35.50	35.55	-1	269	-0.37%
2022/11/24	1	34.95	0	0.00	34.95	1	276	0.36%
2022/11/18	0	0.00	1	34.90	34.65	-1	278	-0.36%
2022/11/16	0	0.00	5	34.45	34.40	-5	272	-1.83%
2022/11/15	0	0.00	1	34.60	34.80	-1	271	-0.37%
2022/11/10	2	34.00	0	0.00	33.70	2	276	0.72%
2022/11/08	0	0.00	2	34.00	33.30	-2	279	-0.72%
2022/11/02	1	32.00	1	32.85	32.95	0	271	0.00%
2022/11/01	1	31.20	0	0.00	31.45	1	259	0.39%
2022/10/31	1	31.20	0	0.00	31.00	1	250	0.40%
2022/10/25	0	0.00	1	31.35	31.00	-1	239	-0.42%
2022/10/20	1	32.00	0	0.00	31.50	1	237	0.42%
2022/10/18	1	32.50	0	0.00	32.50	1	236	0.42%
2022/10/13	1	33.65	4	33.14	32.10	-3	233	-1.29%
2022/10/11	0	0.00	1	34.65	34.45	-1	234	-0.43%
2022/10/06	1	36.60	0	0.00	36.45	1	244	0.41%
2022/10/05	1	37.25	0	0.00	36.55	1	250	0.40%
2022/09/28	1	35.60	0	0.00	35.35	1	274	0.36%
2022/09/27	1	37.05	0	0.00	37.30	1	278	0.36%
2022/09/26	1	38.00	0	0.00	37.55	1	281	0.36%
2022/09/19	0	0.00	1	40.15	40.05	-1	294	-0.34%
2022/09/13	1	41.85	0	0.00	41.60	1	298	0.34%
2022/09/12	0	0.00	5	41.49	41.50	-5	299	-1.67%
2022/09/07	1	39.00	0	0.00	38.80	1	301	0.33%
2022/09/01	0	0.00	1	40.95	40.90	-1	309	-0.32%
2022/08/31	0	0.00	1	41.55	41.45	-1	308	-0.32%
2022/08/29	1	40.05	0	0.00	40.00	1	308	0.32%
2022/08/26	1	41.55	2	41.88	41.40	-1	308	-0.32%
2022/08/25	1	40.35	0	0.00	40.90	1	304	0.33%
2022/08/23	1	39.80	4	40.18	40.45	-3	306	-0.98%
2022/08/22	1	40.65	0.1	40.90	40.35	0.9	310	0.29%
2022/08/19	0	0.00	3	41.93	41.55	-3	308	-0.97%
2022/08/18	1	40.95	1	40.70	41.50	0	302	0.00%
2022/08/17	0.1	41.11	0	0.00	41.10	0.1	300	0.03%
2022/08/15	3	39.52	0	0.00	39.50	3	289	1.04%
2022/08/11	1	39.40	0	0.00	39.25	1	282	0.35%
2022/08/08	1	38.00	0	0.00	38.05	1	285	0.35%
2022/08/01	1	39.55	0	0.00	39.60	1	296	0.34%
2022/07/20	1	39.90	0	0.00	39.50	1	307	0.33%
2022/07/18	1	39.20	0	0.00	39.25	1	307	0.33%
2022/07/13	0	0.00	3	36.60	36.60	-3	295	-1.01%
2022/07/12	3	35.50	0	0.00	36.35	3	292	1.03%
2022/07/11	4	39.05	0	0.00	38.65	4	289	1.38%
2022/06/16	1	45.20	0	0.00	45.00	1	252	0.40%
2022/06/07	2	50.10	0	0.00	50.00	2	251	0.79%
2022/05/12	0	0.00	5	47.00	46.80	-5	335	-1.49%
2022/04/29	1	50.40	0	0.00	50.70	1	347	0.29%
2022/04/27	2	48.50	0	0.00	49.10	2	348	0.57%
2022/04/26	0	0.00	1	50.20	50.10	-1	347	-0.29%
2022/04/22	2	52.00	0	0.00	52.10	2	359	0.56%
2022/04/21	1	52.00	0	0.00	51.80	1	369	0.27%
2022/04/14	1	51.80	0	0.00	51.80	1	448	0.22%
2022/04/12	0	0.00	1	51.60	51.30	-1	527	-0.19%
2022/04/07	5	54.20	0	0.00	53.50	5	696	0.72%
2022/04/06	0	55.80	0	0.00	55.10	0	696	0.00%
2022/03/31	0	0.00	1	55.60	55.50	-1	706	-0.14%
2022/03/28	1	55.30	1	55.40	55.50	0	712	0.00%
2022/03/23	0	56.00	1	56.00	56.10	-1	717	-0.14%
2022/03/22	1	55.40	1	55.70	55.40	0	718	0.00%
2022/03/18	1	54.40	0	0.00	54.90	1	726	0.14%
2022/03/17	1	55.00	0	0.00	54.80	1	729	0.14%
2022/03/14	0	0.00	2	54.50	54.30	-2	738	-0.27%
2022/03/08	0	0.00	4	53.70	53.40	-4	773	-0.52%
2022/03/02	1	56.90	1	57.30	57.30	0	836	0.00%
2022/02/23	4	57.50	0	0.00	57.20	4	998	0.40%
2022/02/22	2	57.70	2	57.80	56.80	0	1,033	0.00%
2022/02/21	0	0.00	1	58.30	58.30	-1	1,134	-0.09%
2022/02/18	0	0.00	1	58.00	57.90	-1	1,185	-0.08%
2022/02/17	1	58.20	1	58.60	57.60	0	1,208	0.00%
2022/02/16	2	57.90	3	57.10	57.90	-1	1,210	-0.08%
2022/02/11	1	57.40	0	0.00	57.40	1	1,234	0.08%
2022/02/08	0	0.00	1	57.20	57.20	-1	1,295	-0.08%
2022/01/20	1	56.60	0	0.00	57.10	1	1,516	0.07%
2022/01/18	1	58.30	1	57.40	57.40	0	1,519	0.00%
2022/01/14	2	55.50	0	0.00	55.80	2	1,507	0.13%
2022/01/12	2	57.10	0	0.00	56.50	2	1,500	0.13%
2022/01/10	0	0.00	1	58.30	58.40	-1	1,478	-0.07%
2022/01/07	2	59.20	3	60.33	59.20	-1	1,465	-0.07%
2022/01/06	3	61.73	1	61.90	61.70	2	1,436	0.14%
2022/01/05	2	64.25	1	64.00	63.80	1	1,418	0.07%
2022/01/04	6	63.37	5	62.94	65.00	1	1,372	0.07%
2022/01/03	0	0.00	2	61.40	62.00	-2	1,237	-0.16%
2021/12/27	0	0.00	2	60.10	60.80	-2	1,231	-0.16%
2021/12/22	1	60.60	0	0.00	60.40	1	1,251	0.08%
2021/12/16	2	59.90	0	0.00	59.80	2	1,250	0.16%
2021/12/15	0	0.00	2	59.20	59.60	-2	1,253	-0.16%
2021/12/14	0	0.00	3	58.93	58.80	-3	1,251	-0.24%
2021/12/09	0	0.00	3	60.63	60.70	-3	1,248	-0.24%
2021/12/08	1	60.60	1	60.60	60.50	0	1,248	0.00%
2021/12/07	1	61.20	1	61.30	61.20	0	1,242	0.00%
2021/12/06	0	0.00	2	62.10	61.90	-2	1,235	-0.16%
2021/12/03	1	62.40	0	0.00	62.20	1	1,241	0.08%
2021/12/02	1	62.10	1	62.10	61.80	0	1,243	0.00%
2021/11/30	1	62.40	1	62.70	61.60	0	1,238	0.00%
2021/11/29	0	0.00	10	61.40	61.30	-10	1,231	-0.81%
2021/11/26	1	62.10	0	0.00	61.10	1	1,223	0.08%
2021/11/25	1	63.80	0	0.00	63.00	1	1,203	0.08%
2021/11/24	1	62.20	0	0.00	63.50	1	1,184	0.08%
2021/11/23	0	0.00	1	64.00	63.00	-1	1,170	-0.09%
2021/11/22	1	62.90	0	0.00	62.90	1	1,099	0.09%
2021/11/19	8	63.19	1	62.40	62.80	7	1,081	0.65%
2021/11/18	5	62.82	2	62.65	63.00	3	1,053	0.28%
2021/11/17	0	0.00	2	61.10	61.10	-2	959	-0.21%
2021/11/16	0	0.00	1	60.20	59.50	-1	923	-0.11%
2021/11/15	1	59.30	0	0.00	59.10	1	935	0.11%
2021/11/11	1	58.60	1	59.10	58.60	0	961	0.00%
2021/11/10	1	58.90	2	58.20	58.30	-1	976	-0.10%
2021/11/08	0	0.00	2	57.70	57.60	-2	992	-0.20%
2021/11/05	2	59.10	1	59.20	59.70	1	995	0.10%
2021/11/04	7	59.96	18	59.98	60.20	-11	994	-1.11%
2021/11/03	11	57.20	10	56.94	58.50	1	913	0.11%
2021/10/29	1	54.30	0	0.00	54.20	1	874	0.11%
2021/10/28	2	55.20	1	54.80	54.60	1	891	0.11%
2021/10/27	1	53.60	0	0.00	54.20	1	901	0.11%
2021/10/21	5	52.82	0	0.00	52.50	5	1,167	0.43%
2021/10/19	1	52.90	0	0.00	52.70	1	1,527	0.07%
2021/10/18	2	51.70	0	0.00	51.70	2	2,006	0.10%
2021/10/01	1	54.00	0	0.00	53.10	1	3,071	0.03%
2021/09/23	0	0.00	1	56.70	56.50	-1	3,648	-0.03%
2021/09/22	2	56.25	0	0.00	56.20	2	3,719	0.05%
2021/09/17	1	57.50	1	57.50	57.50	0	3,722	0.00%
2021/09/16	0	0.00	1	57.60	57.10	-1	3,732	-0.03%
2021/09/15	1	57.00	1	57.00	56.80	0	3,742	0.00%
2021/09/14	1	58.40	0	0.00	58.00	1	3,751	0.03%
2021/09/08	1	58.30	0	0.00	58.00	1	3,930	0.03%
2021/09/07	0	0.00	17	58.52	59.00	-17	3,946	-0.43%
2021/09/02	1	60.20	0	0.00	60.30	1	3,981	0.03%
2021/09/01	0	0.00	1	61.50	61.60	-1	3,991	-0.03%
2021/08/26	1	59.90	2	60.00	59.90	-1	4,001	-0.02%
2021/08/25	5	60.60	0	0.00	60.70	5	4,012	0.12%
2021/08/23	1	58.60	0	0.00	59.30	1	4,022	0.02%
2021/08/20	1	56.60	0	0.00	57.20	1	4,038	0.02%
2021/08/19	1	57.40	1	59.20	56.60	0	4,035	0.00%
2021/08/18	3	58.70	1	60.10	60.00	2	4,028	0.05%
2021/08/16	1	59.80	2	59.70	59.70	-1	4,066	-0.02%
2021/08/12	0	0.00	1	64.90	64.30	-1	4,073	-0.02%
2021/08/11	1	64.60	10	65.23	64.00	-9	4,100	-0.22%
2021/08/10	1	64.90	1	65.40	64.70	0	4,126	0.00%
2021/08/05	0	0.00	4	69.50	69.30	-4	4,188	-0.10%
2021/08/04	5	68.92	0	0.00	68.70	5	4,234	0.12%
2021/08/03	8	69.14	6	69.58	69.10	2	4,274	0.05%
2021/08/02	1	68.70	0	0.00	68.70	1	4,283	0.02%
2021/07/30	1	69.30	0	0.00	67.80	1	4,328	0.02%
2021/07/29	1	67.60	1	68.80	68.50	0	4,329	0.00%
2021/07/28	19	67.82	2	68.20	68.50	17	4,320	0.39%
2021/07/27	3	74.23	1	75.60	73.40	2	4,285	0.05%
2021/07/26	14	76.16	18	75.96	75.90	-4	4,256	-0.09%
2021/07/23	30	76.48	15	75.13	74.30	15	4,235	0.35%
2021/07/22	19	79.21	38.4	77.18	79.20	-19.4	4,227	-0.46%
2021/07/21	2	74.10	8	74.14	73.10	-6	3,804	-0.16%
2021/07/20	16	74.00	23	74.76	73.30	-7	3,772	-0.19%
2021/07/19	4	75.50	13	75.30	76.00	-9	3,730	-0.24%
2021/07/16	7	73.84	2	73.35	73.90	5	3,668	0.14%
2021/07/15	5	73.02	18	72.39	72.20	-13	3,629	-0.36%
2021/07/14	8	73.20	11	73.35	72.80	-3	3,654	-0.08%
2021/07/13	25	74.71	18	75.68	74.30	7	3,585	0.20%
2021/07/12	2	72.80	3	72.67	72.70	-1	3,359	-0.03%
2021/07/09	29	72.60	7	72.29	72.20	22	3,319	0.66%
2021/07/08	7	71.91	20	72.50	71.80	-13	3,293	-0.39%
2021/07/07	57	71.59	25	70.94	71.60	32	3,311	0.97%
2021/07/06	3	68.47	15	68.41	68.90	-12	3,143	-0.38%
2021/07/05	5	66.48	6	66.68	66.70	-1	3,269	-0.03%
2021/07/02	6	65.32	1	65.80	65.60	5	3,549	0.14%
2021/07/01	8	67.30	5	66.60	65.70	3	3,642	0.08%
2021/06/30	0	0.00	3	67.10	69.00	-3	3,678	-0.08%
2021/06/29	13	65.88	5	66.34	65.10	8	3,644	0.22%
2021/06/28	1	64.40	4	64.65	64.90	-3	3,595	-0.08%
2021/06/25	0	0.00	4	64.77	64.20	-4	3,629	-0.11%
2021/06/24	1	64.40	3	64.20	64.10	-2	3,674	-0.05%
2021/06/23	2	63.80	0	0.00	64.00	2	3,697	0.05%
2021/06/22	4	63.08	2	63.05	62.60	2	3,713	0.05%
2021/06/21	4	63.65	1	63.60	62.60	3	3,716	0.08%
2021/06/18	5	65.82	2	65.75	65.30	3	3,751	0.08%
2021/06/17	8	64.94	11	65.90	66.80	-3	3,826	-0.08%
2021/06/16	3	63.70	5	63.60	63.70	-2	3,748	-0.05%
2021/06/15	4	63.05	5	62.82	63.40	-1	3,738	-0.03%
2021/06/11	3	61.60	10	62.11	61.50	-7	3,713	-0.19%
2021/06/10	1	61.90	0	0.00	62.00	1	3,757	0.03%
2021/06/09	10	61.55	9	61.77	61.40	1	3,761	0.03%
2021/06/08	5	61.80	0	0.00	61.60	5	3,768	0.13%
2021/06/07	0	0.00	2	59.95	60.40	-2	3,826	-0.05%
2021/06/04	0	0.00	1	60.50	60.40	-1	3,827	-0.03%
2021/06/01	3	62.33	4	62.38	62.50	-1	3,853	-0.03%
2021/05/28	3	61.50	2	61.85	61.40	1	3,872	0.03%
2021/05/27	0	0.00	6	60.15	60.40	-6	3,865	-0.16%
2021/05/26	9	60.28	2	60.75	60.80	7	3,871	0.18%
2021/05/25	5	60.36	8	59.31	61.10	-3	3,874	-0.08%
2021/05/24	8	58.15	9	59.28	58.00	-1	3,878	-0.03%
2021/05/21	7	59.07	7	60.13	58.70	0	3,914	0.00%
2021/05/20	5	57.50	19	58.53	57.50	-14	4,001	-0.35%
2021/05/19	9	57.22	15	57.71	58.40	-6	4,066	-0.15%
2021/05/18	10	55.23	7	55.73	56.70	3	4,058	0.07%
2021/05/14	34	57.38	3	58.73	57.10	31	4,057	0.76%
2021/05/13	2	56.65	0	0.00	56.90	2	4,011	0.05%
2021/05/12	4	60.30	4	57.60	57.50	0	3,990	0.00%
2021/05/11	6	64.43	2	63.35	62.00	4	3,935	0.10%
2021/05/10	10	67.90	5	67.66	67.30	5	3,897	0.13%
2021/05/07	3	69.07	5	69.20	69.00	-2	3,889	-0.05%
2021/05/06	3	66.40	2	66.80	65.90	1	3,840	0.03%
2021/05/05	1	67.60	0	0.00	65.60	1	3,817	0.03%
2021/05/04	2	68.25	3	66.90	67.50	-1	3,813	-0.03%
2021/05/03	2	69.80	1	69.10	68.80	1	3,789	0.03%
2021/04/29	0	0.00	16	74.44	73.20	-16	3,743	-0.43%
2021/04/28	9	73.57	20	73.75	74.20	-11	3,688	-0.30%
2021/04/27	2	71.45	3	70.33	71.20	-1	3,497	-0.03%
2021/04/26	2	68.90	1.5	69.08	69.00	0.5	3,456	0.01%
2021/04/23	1	69.40	1	69.50	68.80	0	3,462	0.00%
2021/04/22	2	70.15	3	70.50	68.50	-1	3,473	-0.03%
2021/04/21	2	72.30	2	71.90	71.80	0	3,441	0.00%
2021/04/20	6	72.83	8	72.40	73.20	-2	3,452	-0.06%
2021/04/19	6	70.68	1	70.60	70.30	5	3,435	0.15%
2021/04/16	3	70.17	2	70.50	69.70	1	3,654	0.03%
2021/04/15	1	70.30	0.4	70.00	70.60	0.6	3,737	0.02%
2021/04/14	14	70.86	15	68.73	69.60	-1	3,748	-0.03%
2021/04/13	13	72.83	5	72.68	70.60	8	3,731	0.21%
2021/04/12	20.4	76.67	14	77.29	74.90	6.4	3,660	0.17%
2021/04/09	23	75.20	12	74.73	74.80	11	3,529	0.31%
2021/04/08	26	71.38	16	73.41	74.50	10	3,342	0.30%
2021/04/07	3	69.67	2	70.45	70.30	1	3,081	0.03%
2021/04/06	2	69.25	5	69.54	69.90	-3	3,078	-0.10%
2021/04/01	0	0.00	9	67.74	68.20	-9	3,004	-0.30%
2021/03/31	2	67.30	3	68.10	67.40	-1	3,007	-0.03%
2021/03/30	1.5	68.33	3	67.83	68.00	-1.5	3,170	-0.05%
2021/03/29	0	0.00	1	68.00	68.00	-1	3,158	-0.03%
2021/03/26	2	66.70	1	66.50	67.10	1	3,138	0.03%
2021/03/25	2	66.55	0	0.00	65.80	2	3,161	0.06%
2021/03/24	0	0.00	8	67.30	67.10	-8	3,182	-0.25%
2021/03/23	3	67.53	1	67.60	67.60	2	3,249	0.06%
2021/03/22	10	68.11	1	68.00	68.20	9	3,243	0.28%
2021/03/18	0	0.00	1	65.70	65.70	-1	3,367	-0.03%
2021/03/17	0	66.00	0	0.00	65.90	0	3,615	0.00%
2021/03/16	3	66.57	4	66.63	66.00	-1	3,957	-0.03%
2021/03/15	1	64.40	1	64.70	65.30	0	4,366	0.00%
2021/03/11	1	64.20	1	66.50	65.10	0	4,451	0.00%
2021/03/09	2	63.80	1	64.00	63.30	1	4,489	0.02%
2021/03/08	1	65.20	1	64.80	64.50	0	4,512	0.00%
2021/03/05	1	65.60	39	66.76	66.40	-38	4,685	-0.81%
2021/03/04	0	0.00	2	67.50	66.30	-2	4,720	-0.04%
2021/03/03	2	67.00	1	65.60	67.10	1	4,717	0.02%
2021/03/02	5	66.26	8	67.58	65.50	-3	4,733	-0.06%
2021/02/26	1	67.00	1	66.70	67.00	0	4,836	0.00%
2021/02/25	1	68.70	3	68.20	67.90	-2	4,996	-0.04%
2021/02/24	1	69.40	12	68.76	67.40	-11	5,040	-0.22%
2021/02/23	6	68.72	5	68.74	69.00	1	5,273	0.02%
2021/02/22	6	69.05	10	68.37	69.00	-4	5,389	-0.07%
2021/02/19	3	66.27	2	65.65	67.00	1	5,353	0.02%
2021/02/18	4	64.50	2	64.85	64.80	2	5,343	0.04%
2021/02/17	5	64.80	5	64.54	64.50	0	5,434	0.00%
2021/02/05	30	61.93	1	61.50	61.60	29	5,467	0.53%
2021/02/04	3	61.60	3	61.17	60.90	0	5,622	0.00%
2021/02/03	0	0.00	2	61.04	60.40	-2	6,063	-0.03%
2021/02/02	2	60.95	1	61.20	60.90	1	6,240	0.02%
2021/02/01	1	59.80	3	59.60	59.90	-2	6,368	-0.03%
2021/01/29	0	0.00	18	62.16	60.40	-18	6,507	-0.28%
2021/01/28	0	0.00	1	62.10	61.80	-1	6,655	-0.02%
2021/01/27	14	62.88	0	0.00	63.10	14	7,332	0.19%
2021/01/26	0	0.00	15	64.05	62.80	-15	7,666	-0.20%
2021/01/25	3	65.20	0	0.00	63.70	3	7,649	0.04%
2021/01/22	1	62.90	3	62.17	63.30	-2	7,619	-0.03%
2021/01/21	2	62.45	3	62.30	61.30	-1	7,605	-0.01%
2021/01/20	2	64.45	0	0.00	62.80	2	7,577	0.03%
2021/01/19	1	67.40	3	66.90	66.20	-2	7,534	-0.03%
2021/01/18	1	65.40	2	66.10	66.00	-1	7,539	-0.01%
2021/01/15	19	67.75	6	67.78	67.00	13	7,514	0.17%
2021/01/14	1	68.50	0	0.00	69.00	1	7,467	0.01%
2021/01/13	6	68.30	1	68.10	68.30	5	7,433	0.07%
2021/01/12	8	68.53	2	67.70	67.20	6	7,388	0.08%
2021/01/11	15	71.56	7	70.97	68.90	8	7,324	0.11%
2021/01/08	7	67.41	6	67.23	67.60	1	7,102	0.01%
2021/01/07	0.1	65.70	0	0.00	65.40	0.1	6,988	0.00%
2021/01/06	3	66.13	6	64.73	64.90	-3	6,963	-0.04%
2021/01/05	9	67.26	6	66.98	67.00	3	6,910	0.04%
2021/01/04	2	66.70	1	66.60	66.20	1	6,848	0.01%
2020/12/31	8	66.89	2	67.05	66.60	6	6,834	0.09%
2020/12/29	13	67.21	9.1	67.06	66.70	3.9	6,763	0.06%
2020/12/28	3	65.83	1	65.80	65.80	2	6,659	0.03%
2020/12/25	3	66.30	3	65.87	65.80	0	6,631	0.00%
2020/12/24	8.1	67.35	7	66.93	66.10	1.1	6,638	0.02%
2020/12/23	2	64.85	1	64.70	64.80	1	6,457	0.02%
2020/12/22	0	0.00	1	63.70	63.50	-1	6,439	-0.02%
2020/12/21	1	63.80	2	64.75	64.60	-1	6,415	-0.02%
2020/12/18	0	0.00	5	65.20	65.00	-5	6,365	-0.08%
2020/12/17	9	66.38	3	65.70	66.50	6	6,316	0.09%
2020/12/16	0	0.00	2	68.00	67.30	-2	6,240	-0.03%
2020/12/15	2	69.75	7.1	68.35	66.30	-5.1	6,205	-0.08%
2020/12/14	8	71.94	1	71.40	70.70	7	6,088	0.11%
2020/12/11	14	71.64	22	70.55	71.60	-8	6,031	-0.13%
2020/12/10	15.5	71.39	20	70.21	70.00	-4.5	5,796	-0.08%
2020/12/09	26	70.15	16	70.31	70.20	10	5,449	0.18%
2020/12/08	9	65.64	0	0.00	65.50	9	4,990	0.18%
2020/12/07	2	65.65	2	66.45	65.20	0	4,955	0.00%
2020/12/03	2	65.90	3	65.60	65.30	-1	4,855	-0.02%
2020/12/02	0	0.00	1	64.80	64.80	-1	4,781	-0.02%
2020/12/01	7	65.86	18	66.36	65.80	-11	4,740	-0.23%
2020/11/30	3	64.87	6	64.55	64.30	-3	4,559	-0.07%
2020/11/27	3	64.33	0	0.00	64.30	3	4,527	0.07%
2020/11/26	2	64.20	6	63.60	64.30	-4	4,548	-0.09%
2020/11/25	5	64.36	4	63.60	63.30	1	4,518	0.02%
2020/11/24	13	67.02	8	66.56	65.00	5	4,402	0.11%
2020/11/23	3	66.67	5	66.10	66.40	-2	4,245	-0.05%
2020/11/20	19	67.03	11	67.05	66.10	8	4,237	0.19%
2020/11/19	4	64.83	18	65.71	66.40	-14	3,957	-0.35%
2020/11/18	0.1	64.10	12	63.22	64.20	-11.9	3,780	-0.31%
2020/11/17	11	63.46	10	63.18	62.80	1	3,707	0.03%
2020/11/16	1	64.10	2	64.50	64.10	-1	3,670	-0.03%
2020/11/13	9	64.91	1	64.40	64.50	8	3,596	0.22%
2020/11/12	1	64.50	1	64.50	64.20	0	3,501	0.00%
2020/11/11	15	63.72	33	64.15	63.90	-18	3,355	-0.54%
2020/11/10	15	61.25	6	61.70	61.90	9	2,916	0.31%
2020/11/09	7	61.13	3	61.17	60.60	4	2,751	0.15%
2020/11/06	5	61.76	6	60.37	60.10	-1	2,648	-0.04%
2020/11/05	7	60.14	11	60.40	61.50	-4	2,593	-0.15%
2020/11/04	27	60.56	13	60.03	60.90	14	2,456	0.57%
2020/11/03	13	55.92	18	57.99	58.70	-5	1,875	-0.27%
2020/10/30	1	53.00	0	0.00	53.00	1	1,866	0.05%
2020/10/28	0	0.00	1	54.70	54.00	-1	1,883	-0.05%
2020/10/26	1	56.00	0	0.00	55.80	1	1,880	0.05%
2020/10/20	0	0.00	2	55.50	55.30	-2	1,901	-0.11%
2020/10/15	0	0.00	2	54.55	54.20	-2	1,874	-0.11%
2020/10/14	2	54.10	3	54.33	54.00	-1	1,873	-0.05%
2020/10/13	2	54.00	1	54.10	53.70	1	1,865	0.05%
2020/10/07	0	0.00	1	53.70	53.40	-1	1,878	-0.05%
2020/09/29	2	53.35	1	53.20	52.10	1	1,989	0.05%
2020/09/23	0	0.00	1	53.30	53.10	-1	2,056	-0.05%
2020/09/21	0	0.00	1	54.30	54.20	-1	2,082	-0.05%
2020/09/18	10	55.94	1	56.80	55.40	9	2,081	0.43%
2020/09/17	2	55.95	2	55.80	55.50	0	2,063	0.00%
2020/09/15	0	0.00	14	54.87	55.00	-14	2,007	-0.70%
2020/09/14	0	0.00	15	54.17	54.50	-15	2,001	-0.75%
2020/09/11	5	53.10	3	53.50	53.20	2	2,004	0.10%
2020/09/10	9	53.70	0	0.00	53.60	9	2,011	0.45%
2020/09/09	1	53.70	1	54.20	54.30	0	2,026	0.00%
2020/09/08	1	54.50	3	54.73	53.70	-2	2,034	-0.10%
2020/09/07	3	53.70	0	0.00	53.20	3	2,046	0.15%
2020/09/04	4	53.45	0	0.00	53.90	4	2,070	0.19%
2020/09/02	3	55.07	1	55.80	54.80	2	2,096	0.10%
2020/09/01	7	55.69	14	55.46	55.50	-7	2,127	-0.33%
2020/08/31	0	0.00	3	54.50	54.00	-3	2,184	-0.14%
2020/08/27	4	54.43	1	54.60	53.70	3	2,341	0.13%
2020/08/26	9	54.47	3	54.47	54.10	6	2,335	0.26%
2020/08/25	1	52.70	1	53.00	52.20	0	2,313	0.00%
2020/08/20	2	51.60	1	51.00	51.00	1	2,321	0.04%
2020/08/19	3	55.23	5	55.02	54.40	-2	2,296	-0.09%
2020/08/13	1	55.70	3	55.10	54.50	-2	2,282	-0.09%
2020/08/12	0	0.00	1	55.50	55.20	-1	2,287	-0.04%
2020/08/11	2	57.50	2	57.15	55.80	0	2,272	0.00%
2020/08/10	0	0.00	1	57.00	57.50	-1	2,196	-0.05%
2020/08/07	8	57.46	3	57.27	57.30	5	2,208	0.23%
2020/08/06	14	56.60	5	56.50	56.30	9	2,128	0.42%
2020/08/05	4	56.08	3	56.57	56.70	1	2,022	0.05%
2020/08/04	1	51.30	3	51.93	52.00	-2	1,842	-0.11%
2020/08/03	1	51.20	1	51.50	50.50	0	1,865	0.00%
2020/07/30	1	50.10	3	50.23	50.30	-2	1,916	-0.10%
2020/07/29	1	49.50	10	49.46	49.85	-9	2,048	-0.44%
2020/07/28	3	50.72	1	52.60	49.50	2	2,084	0.10%
2020/07/27	1	52.30	2	52.25	51.60	-1	2,241	-0.04%
2020/07/24	3	52.90	3	52.77	51.70	0	2,265	0.00%
2020/07/23	2	52.60	1	53.40	52.40	1	2,321	0.04%
2020/07/22	3	52.57	6	52.57	53.10	-3	2,402	-0.12%
2020/07/21	3	52.33	1	52.70	51.60	2	2,443	0.08%
2020/07/17	0	0.00	2	51.60	51.30	-2	2,629	-0.08%
2020/07/16	5	51.96	0	0.00	52.30	5	2,682	0.19%
2020/07/14	1	53.20	2	52.60	52.50	-1	2,823	-0.04%
2020/07/10	1	53.90	0	0.00	53.90	1	3,143	0.03%
2020/07/09	0	0.00	1	56.50	55.90	-1	3,138	-0.03%
2020/07/08	1	57.00	0	0.00	56.80	1	3,152	0.03%
2020/07/07	19	57.49	9	56.99	57.90	10	3,248	0.31%
2020/07/06	12	56.18	4	55.90	56.40	8	3,367	0.24%
2020/07/03	1	54.60	0	0.00	54.50	1	3,486	0.03%
2020/07/02	0	0.00	1	55.10	55.00	-1	3,551	-0.03%
2020/07/01	3	54.40	1	54.70	54.40	2	3,567	0.06%
2020/06/30	1	53.60	1	53.50	53.80	0	3,573	0.00%
2020/06/24	0	0.00	3	54.83	54.90	-3	3,583	-0.08%
2020/06/23	3	55.07	3	55.27	54.70	0	3,628	0.00%
2020/06/22	0	0.00	1	55.20	55.00	-1	3,655	-0.03%
2020/06/19	3	55.63	1.3	55.99	55.00	1.7	3,710	0.05%
2020/06/17	3	55.60	2	55.75	55.40	1	3,750	0.03%
2020/06/16	3	55.63	8	55.60	56.00	-5	3,814	-0.13%
2020/06/15	1	55.40	4	54.88	54.50	-3	3,866	-0.08%
2020/06/12	9	54.67	3	54.77	55.40	6	3,913	0.15%
2020/06/11	2	56.90	2	56.70	56.20	0	3,952	0.00%
2020/06/10	1	59.00	0	0.00	58.40	1	3,988	0.03%
2020/06/09	1	58.70	8	58.98	58.50	-7	4,054	-0.17%
2020/06/08	2	58.85	1	59.20	59.00	1	4,095	0.02%
2020/06/05	4	59.15	5	59.20	58.90	-1	4,081	-0.02%
2020/06/04	11	58.71	13	58.30	58.10	-2	4,023	-0.05%
2020/06/03	1	56.60	3	56.60	56.20	-2	3,911	-0.05%
2020/06/02	3	55.80	4	56.25	55.80	-1	3,911	-0.03%
2020/06/01	2	56.15	9	56.26	56.10	-7	3,922	-0.18%
2020/05/29	1	54.70	2	54.55	54.60	-1	3,927	-0.03%
2020/05/28	6	54.72	1	55.70	54.30	5	3,969	0.13%
2020/05/27	1	55.60	2	56.00	55.50	-1	4,009	-0.02%
2020/05/26	1	56.50	6	55.73	54.90	-5	4,076	-0.12%
2020/05/25	2	54.10	2	54.45	55.30	0	4,121	0.00%
2020/05/22	6	54.72	0.2	54.30	54.30	5.8	4,210	0.14%
2020/05/21	1	56.10	3	56.17	55.90	-2	4,225	-0.05%
2020/05/20	5	56.38	2	56.65	55.80	3	4,278	0.07%
2020/05/19	1.1	55.16	3	55.47	55.80	-1.9	4,295	-0.04%
2020/05/18	3	55.67	2	55.30	54.20	1	4,394	0.02%
2020/05/15	1	57.00	3	56.97	55.60	-2	4,578	-0.04%
2020/05/14	4	57.93	6	57.22	56.10	-2	4,569	-0.04%
2020/05/13	1	58.30	2	57.85	58.40	-1	4,561	-0.02%
2020/05/12	1	58.00	0	0.00	57.90	1	4,570	0.02%
2020/05/11	14	58.46	13	58.08	58.20	1	4,593	0.02%
2020/05/08	1	59.00	7	58.29	57.50	-6	4,647	-0.13%
2020/05/07	5	58.40	0	0.00	58.70	5	4,641	0.11%
2020/05/06	3	58.63	3	58.97	58.40	0	4,650	0.00%
2020/05/05	24.1	60.57	20	60.42	59.00	4.1	4,665	0.09%
2020/05/04	5	58.32	3	58.27	58.40	2	4,627	0.04%
2020/04/30	41	60.55	47	60.82	59.80	-6	4,720	-0.13%
2020/04/29	3	57.83	14	57.91	58.30	-11	4,621	-0.24%
2020/04/28	9	57.97	5	58.30	57.50	4	4,640	0.09%
2020/04/27	9	58.00	6	58.05	57.50	3	4,619	0.06%
2020/04/24	5	56.98	5	57.16	56.50	0	4,558	0.00%
2020/04/23	5	56.80	5	57.24	56.50	0	4,548	0.00%
2020/04/22	7	56.10	17	56.49	57.20	-10	4,547	-0.22%
2020/04/21	6	55.48	16	55.30	54.80	-10	4,497	-0.22%
2020/04/20	8	56.53	6	56.82	56.90	2	4,586	0.04%
2020/04/17	16	57.29	5	57.42	55.70	11	4,595	0.24%
2020/04/16	33	57.89	15	57.50	57.00	18	4,567	0.39%
2020/04/15	7	55.23	11	55.44	56.90	-4	4,479	-0.09%
2020/04/14	4	51.80	6	51.87	51.80	-2	4,516	-0.04%
2020/04/13	8	50.89	3	51.00	50.20	5	4,737	0.11%
2020/04/10	8	52.58	7	52.39	51.80	1	4,886	0.02%
2020/04/09	11	52.13	11	51.94	51.60	0	5,264	0.00%
2020/04/08	6	47.98	9	48.57	50.70	-3	5,168	-0.06%
2020/04/07	2	46.10	3	46.00	46.10	-1	5,205	-0.02%
2020/04/06	2	43.15	5	43.31	43.60	-3	5,481	-0.05%
2020/04/01	2	41.90	1	42.60	42.50	1	5,782	0.02%
2020/03/31	1	42.30	7	42.36	42.00	-6	6,199	-0.10%
2020/03/30	1	41.00	3	40.97	42.00	-2	6,628	-0.03%
2020/03/27	6	42.77	5	43.25	41.80	1	6,880	0.01%
2020/03/26	1	41.05	0	0.00	42.05	1	6,853	0.01%
2020/03/25	4	42.51	1	42.30	42.00	3	6,947	0.04%
2020/03/24	1	40.25	2	39.90	40.35	-1	6,946	-0.01%
2020/03/23	2	37.33	1	37.30	37.60	1	6,914	0.01%
2020/03/20	0	0.00	8	37.90	38.65	-8	6,902	-0.12%
2020/03/19	9	35.46	6	37.00	35.15	3	6,846	0.04%
2020/03/18	7	41.69	2	40.25	39.05	5	6,788	0.07%
2020/03/17	6	41.73	5	41.43	41.00	1	6,745	0.01%
2020/03/16	1	47.55	1	48.00	43.80	0	6,691	0.00%
2020/03/13	2	46.40	13	46.28	47.20	-11	6,648	-0.17%
2020/03/12	9	52.52	28	52.41	51.30	-19	6,626	-0.29%
2020/03/11	2	58.90	1	59.50	56.70	1	6,598	0.02%
2020/03/10	4	58.90	2	57.65	58.90	2	6,611	0.03%
2020/03/09	4	58.20	2	58.40	57.40	2	6,692	0.03%
2020/03/06	1	60.30	1	60.20	60.20	0	6,939	0.00%
2020/03/05	5	61.18	1	61.10	61.20	4	6,938	0.06%
2020/03/04	9	59.76	2	59.75	60.20	7	6,922	0.10%
2020/03/03	1	62.80	1	62.50	61.10	0	6,896	0.00%
2020/03/02	2	61.00	4	61.18	61.50	-2	6,899	-0.03%
2020/02/27	5	61.46	7	61.67	60.60	-2	6,896	-0.03%
2020/02/26	4	65.05	35	65.54	64.60	-31	6,821	-0.45%
2020/02/25	35	67.09	12	66.92	66.70	23	6,763	0.34%
2020/02/24	6	65.90	7	65.76	66.10	-1	6,677	-0.01%
2020/02/21	16	67.31	6	67.47	66.70	10	6,655	0.15%
2020/02/20	13	67.24	2	67.45	67.00	11	6,595	0.17%
2020/02/19	16	67.29	8	67.61	67.60	8	6,554	0.12%
2020/02/18	9	66.84	12	67.03	68.00	-3	6,440	-0.05%
2020/02/17	3	64.87	0	0.00	64.80	3	6,253	0.05%
2020/02/14	6	64.80	7	65.19	65.20	-1	6,305	-0.02%
2020/02/13	3	65.47	3	65.47	64.40	0	6,280	0.00%
2020/02/12	3	65.07	4	65.50	65.50	-1	6,278	-0.02%
2020/02/11	4	65.70	5	65.96	65.20	-1	6,244	-0.02%
2020/02/10	5	63.78	2	64.00	64.00	3	6,183	0.05%
2020/02/07	1	64.90	1	64.90	63.60	0	6,187	0.00%
2020/02/06	11	64.90	3	65.10	64.50	8	6,158	0.13%
2020/02/05	16	64.13	15	64.56	64.00	1	6,112	0.02%
2020/02/04	27	63.68	33	64.29	65.20	-6	6,057	-0.10%
2020/02/03	19	58.97	14	59.24	60.50	5	5,954	0.08%
2020/01/31	1	61.80	2	61.55	61.30	-1	5,894	-0.02%
2020/01/30	9	63.82	1	63.40	62.40	8	5,865	0.14%
2020/01/20	0	0.00	32	69.51	69.30	-32	5,826	-0.55%
2020/01/17	32	71.03	44	70.03	69.70	-12	5,830	-0.21%
2020/01/16	25	69.86	30	70.46	70.20	-5	5,867	-0.09%
2020/01/15	51	70.14	0	0.00	69.40	51	5,798	0.88%
2020/01/14	11	70.32	12	70.67	70.50	-1	5,765	-0.02%
2020/01/13	2	66.75	6	67.78	68.30	-4	5,727	-0.07%
2020/01/10	6	68.70	3	68.43	68.30	3	5,671	0.05%
2020/01/09	3	69.37	2	68.90	68.70	1	5,628	0.02%
2020/01/08	7	66.89	7	68.59	68.90	0	5,564	0.00%
2020/01/07	15	68.75	17	68.36	67.00	-2	5,492	-0.04%
2020/01/06	9	72.07	3	72.03	72.50	6	5,285	0.11%
2020/01/03	130	74.29	174	73.41	72.00	-44	5,151	-0.85%	大買/大賣/
2020/01/02	47	71.02	3	71.27	70.60	44	4,706	0.93%
2019/12/31	16	72.03	15	71.65	71.10	1	4,680	0.02%
2019/12/30	15	71.86	40	71.96	72.10	-25	4,579	-0.55%
2019/12/27	20	68.94	18	69.04	69.70	2	4,286	0.05%
2019/12/26	29	68.64	26	68.62	66.90	3	4,099	0.07%
2019/12/25	92	64.80	98	66.08	67.60	-6	4,031	-0.15%
2019/12/24	13	62.82	25	62.52	62.60	-12	3,940	-0.30%
2019/12/23	6	60.20	6	60.38	60.50	0	3,961	0.00%
2019/12/20	6	61.37	13	61.52	60.70	-7	3,944	-0.18%
2019/12/19	3	60.73	5	60.74	60.40	-2	3,818	-0.05%
2019/12/18	2	59.65	7	59.69	59.50	-5	3,761	-0.13%
2019/12/17	3	59.47	1	59.90	59.10	2	3,754	0.05%
2019/12/16	2	59.00	8	59.33	59.50	-6	3,745	-0.16%
2019/12/13	1	58.20	0	0.00	58.10	1	3,737	0.03%
2019/12/12	10	59.02	0	0.00	58.70	10	3,761	0.27%
2019/12/11	2	59.50	1	59.90	59.40	1	3,745	0.03%
2019/12/10	8	59.61	3	59.30	59.30	5	3,738	0.13%
2019/12/09	8	60.79	2	61.45	60.40	6	3,723	0.16%
2019/12/06	3	60.13	3	60.53	60.40	0	3,669	0.00%
2019/12/05	2	60.60	1	61.10	60.00	1	3,643	0.03%
2019/12/04	8	60.64	7	60.73	60.00	1	3,623	0.03%
2019/12/03	24	61.19	39	60.71	60.50	-15	3,554	-0.42%
2019/12/02	5	57.52	3	57.23	57.10	2	3,278	0.06%
2019/11/29	0	0.00	1	56.80	56.70	-1	3,289	-0.03%
2019/11/28	3	57.70	3	58.20	57.20	0	3,378	0.00%
2019/11/27	4	57.58	7	57.84	58.10	-3	3,546	-0.08%
2019/11/26	3	57.60	4	57.70	57.20	-1	3,513	-0.03%
2019/11/25	2	55.30	2	55.75	55.60	0	3,502	0.00%
2019/11/22	0	0.00	4	55.03	55.00	-4	3,514	-0.11%
2019/11/21	5	54.26	0	0.00	54.70	5	3,549	0.14%
2019/11/20	3	56.03	2	55.40	55.40	1	3,538	0.03%
2019/11/19	2	56.45	1	56.90	56.60	1	3,542	0.03%
2019/11/14	0	0.00	1	56.80	56.60	-1	3,565	-0.03%
2019/11/13	10	57.50	2	58.05	57.20	8	3,560	0.22%
2019/11/11	3	56.13	2	55.30	54.70	1	3,513	0.03%
2019/11/08	1	57.50	0	0.00	57.30	1	3,494	0.03%
2019/11/07	1	57.50	1	58.20	57.50	0	3,502	0.00%
2019/11/06	3	58.83	0	0.00	58.80	3	3,506	0.09%
2019/11/05	1	58.70	0	0.00	58.70	1	3,522	0.03%
2019/11/04	1	58.60	1	59.00	58.70	0	3,549	0.00%
2019/11/01	5	58.68	1	58.90	58.70	4	3,585	0.11%
2019/10/31	3	60.67	1	61.50	59.90	2	3,564	0.06%
2019/10/30	2	60.30	0	0.00	60.20	2	3,557	0.06%
2019/10/29	3	60.97	0	0.00	59.80	3	3,573	0.08%
2019/10/28	2	60.85	1	60.90	60.90	1	3,698	0.03%
2019/10/25	10	61.91	4	61.58	61.30	6	3,693	0.16%
2019/10/24	13	61.94	10	61.83	62.00	3	3,672	0.08%
2019/10/23	5	60.82	3	61.10	60.80	2	3,605	0.06%
2019/10/22	1	61.10	3	61.13	60.70	-2	3,608	-0.06%
2019/10/21	11	61.39	7	61.71	61.50	4	3,595	0.11%
2019/10/18	8	59.98	9	59.57	59.70	-1	3,504	-0.03%
2019/10/17	8	59.74	9	59.10	59.90	-1	3,499	-0.03%
2019/10/16	1	59.50	4	59.88	59.40	-3	3,496	-0.09%
2019/10/15	8	61.48	9	61.54	61.20	-1	3,445	-0.03%
2019/10/14	14	61.47	13	61.24	60.90	1	3,342	0.03%
2019/10/09	14	60.58	26	60.17	60.80	-12	3,319	-0.36%
2019/10/08	10	61.19	11	59.85	59.80	-1	3,280	-0.03%
2019/10/07	17	61.49	22	61.03	60.50	-5	3,234	-0.15%
2019/10/04	13	60.85	20	60.42	60.40	-7	3,199	-0.22%
2019/10/03	10	59.70	9	59.97	60.30	1	3,164	0.03%
2019/10/02	21	61.10	20	60.88	60.80	1	3,158	0.03%
2019/10/01	27	61.60	21	61.95	61.70	6	3,055	0.20%
2019/09/27	19	58.68	26	58.72	59.70	-7	2,837	-0.25%
2019/09/26	51	57.27	50	57.59	56.80	1	2,554	0.04%
2019/09/25	1	53.90	1	54.70	53.90	0	2,294	0.00%
2019/09/24	1	55.10	2	54.55	54.50	-1	2,353	-0.04%
2019/09/23	1	54.70	2	54.95	54.90	-1	2,358	-0.04%
2019/09/20	1	54.50	1	54.80	54.40	0	2,380	0.00%
2019/09/18	0	0.00	1	54.60	54.60	-1	2,424	-0.04%
2019/09/17	2	55.35	2	55.50	54.80	0	2,495	0.00%
2019/09/16	0	0.00	2	54.20	54.30	-2	2,507	-0.08%
2019/09/12	3	54.87	1	55.10	54.40	2	2,709	0.07%
2019/09/11	2	54.10	0	0.00	54.30	2	2,733	0.07%
2019/09/09	4	54.38	1	53.60	53.60	3	2,785	0.11%
2019/09/06	0	0.00	5	54.90	54.40	-5	2,813	-0.18%
2019/09/05	2	56.05	1	55.80	55.40	1	2,799	0.04%
2019/09/04	2	55.50	0	0.00	55.00	2	2,758	0.07%
2019/09/02	5	56.16	4	56.20	55.70	1	2,768	0.04%
2019/08/30	18	55.06	10	54.76	55.50	8	2,728	0.29%
2019/08/29	0	0.00	1	51.30	50.80	-1	2,588	-0.04%
2019/08/28	32	51.18	26	50.73	51.00	6	2,681	0.22%
2019/08/27	2	50.90	0	0.00	49.95	2	2,687	0.07%
2019/08/26	0	0.00	6	51.87	50.40	-6	2,699	-0.22%
2019/08/20	0	0.00	1	55.10	54.10	-1	2,937	-0.03%
2019/08/19	2	54.60	6	54.57	54.90	-4	2,962	-0.14%
2019/08/16	1	53.10	0	0.00	53.30	1	3,011	0.03%
2019/08/15	0	0.00	5	52.84	52.30	-5	3,164	-0.16%
2019/08/14	0	0.00	2	54.95	53.90	-2	3,327	-0.06%
2019/08/13	9	54.47	0	0.00	54.10	9	3,330	0.27%
2019/08/12	6	55.35	6	55.17	55.30	0	3,338	0.00%
2019/08/08	1	54.40	7	54.59	54.80	-6	3,355	-0.18%
2019/08/07	5	56.00	0	0.00	54.10	5	3,384	0.15%
2019/08/06	1	55.20	0	0.00	56.70	1	3,379	0.03%
2019/08/05	1	61.30	3.4	60.35	58.70	-2.4	3,380	-0.07%
2019/08/02	0	0.00	1	61.90	61.50	-1	3,378	-0.03%
2019/08/01	1	63.00	0	0.00	63.00	1	3,399	0.03%
2019/07/31	2	63.70	0	0.00	62.80	2	3,433	0.06%
2019/07/30	6	64.30	1	64.00	63.30	5	3,413	0.15%
2019/07/24	2	62.00	2	61.80	61.70	0	3,357	0.00%
2019/07/22	7	60.56	5	61.00	60.20	2	3,426	0.06%
2019/07/19	2	61.45	0	0.00	61.20	2	3,447	0.06%
2019/07/18	1	61.60	0	0.00	61.00	1	3,461	0.03%
2019/07/17	0	0.00	1	62.90	62.40	-1	3,486	-0.03%
2019/07/16	0	0.00	1	63.50	63.10	-1	3,515	-0.03%
2019/07/15	0	0.00	1	62.80	62.70	-1	3,559	-0.03%
2019/07/12	0	0.00	2	63.40	63.60	-2	3,669	-0.05%
2019/07/10	1	63.60	1	63.70	63.70	0	3,869	0.00%
2019/07/09	4	67.78	5	67.30	67.10	-1	3,870	-0.03%
2019/07/08	4	68.48	20	68.64	68.30	-16	3,891	-0.41%
2019/07/05	3	70.63	11	70.30	70.30	-8	4,010	-0.20%
2019/07/04	8	70.05	4	69.93	70.10	4	4,133	0.10%
2019/07/03	7	68.67	3	68.63	68.10	4	4,279	0.09%
2019/07/02	5	68.18	7	68.11	67.70	-2	4,259	-0.05%
2019/07/01	1	67.80	3	67.80	67.80	-2	4,317	-0.05%
2019/06/28	0	0.00	1	66.50	66.50	-1	4,294	-0.02%
2019/06/27	0	0.00	2	67.05	66.60	-2	4,358	-0.05%
2019/06/26	1	66.60	3	66.63	66.60	-2	4,468	-0.04%
2019/06/25	1	66.30	2	67.25	66.30	-1	4,476	-0.02%
2019/06/24	2	67.25	5	67.22	67.60	-3	4,471	-0.07%
2019/06/21	3	66.03	2	65.95	66.00	1	4,425	0.02%
2019/06/20	8	66.99	11	66.47	66.50	-3	4,435	-0.07%
2019/06/19	0	0.00	2	64.40	64.50	-2	4,492	-0.04%
2019/06/18	0	0.00	1	63.90	63.60	-1	4,496	-0.02%
2019/06/17	2	64.20	12	64.13	64.90	-10	4,512	-0.22%
2019/06/14	0	0.00	4	63.55	63.50	-4	4,501	-0.09%
2019/06/13	1	62.80	1	62.60	62.40	0	4,489	0.00%
2019/06/12	9	63.03	4	63.43	62.90	5	4,576	0.11%
2019/06/11	9	62.79	5	62.82	63.40	4	4,600	0.09%
2019/06/10	4	63.03	4	62.55	62.90	0	4,604	0.00%
2019/06/06	8	62.25	7	62.56	61.80	1	4,652	0.02%
2019/06/05	2	65.15	1	64.60	64.10	1	4,644	0.02%
2019/06/04	5	65.62	3	65.67	65.10	2	4,667	0.04%
2019/06/03	11	64.35	11	63.37	64.40	0	4,618	0.00%
2019/05/31	2	64.10	0	0.00	63.80	2	4,631	0.04%
2019/05/30	12	63.39	6	63.85	63.90	6	4,632	0.13%
2019/05/29	23	63.14	20	63.12	63.50	3	4,663	0.06%
2019/05/28	5	63.48	1	65.00	62.70	4	4,810	0.08%
2019/05/27	11	65.68	23	66.07	65.20	-12	4,898	-0.24%
2019/05/24	0	0.00	2	64.55	64.40	-2	4,895	-0.04%
2019/05/23	14	64.26	16	64.56	64.10	-2	5,218	-0.04%
2019/05/22	31	67.35	8	67.01	65.90	23	5,268	0.44%
2019/05/21	15	64.25	19	64.83	66.00	-4	5,385	-0.07%
2019/05/20	11	62.46	3	62.20	61.40	8	5,363	0.15%
2019/05/17	1	61.90	2	61.45	61.60	-1	5,665	-0.02%
2019/05/16	4	62.58	0	0.00	61.40	4	5,849	0.07%
2019/05/15	2	61.25	2	62.25	63.50	0	6,244	0.00%
2019/05/14	6	59.95	12	58.85	60.40	-6	6,722	-0.09%
2019/05/13	2	62.20	0	0.00	60.10	2	6,998	0.03%
2019/05/10	1	64.00	1	63.20	62.70	0	6,989	0.00%
2019/05/09	2	62.90	2	62.70	63.60	0	6,969	0.00%
2019/05/08	4	66.48	2	65.90	66.20	2	6,954	0.03%
2019/05/07	4	69.33	0	0.00	68.80	4	6,982	0.06%
2019/05/06	0	0.00	3	68.80	68.20	-3	7,101	-0.04%
2019/05/03	4	70.40	1	70.40	71.00	3	7,100	0.04%
2019/05/02	2	69.35	4	69.83	70.00	-2	7,104	-0.03%
2019/04/30	2	68.90	12	69.68	69.70	-10	7,143	-0.14%
2019/04/29	12	68.88	1	69.30	69.00	11	7,263	0.15%
2019/04/25	4	72.03	0	0.00	72.90	4	7,294	0.05%
2019/04/24	2	73.20	1	73.20	73.20	1	7,325	0.01%
2019/04/23	2	73.55	1	74.00	73.60	1	7,418	0.01%
2019/04/22	3	75.70	0	0.00	75.70	3	7,419	0.04%
2019/04/19	4	75.93	4	76.58	76.00	0	7,626	0.00%
2019/04/18	7	77.56	4	77.70	75.60	3	7,724	0.04%
2019/04/17	3	77.30	18	77.26	76.80	-15	7,822	-0.19%
2019/04/16	5	75.72	2	76.35	75.70	3	7,674	0.04%
2019/04/15	4	75.40	1	75.90	75.60	3	7,676	0.04%
2019/04/12	6	76.22	2	75.10	75.00	4	7,733	0.05%
2019/04/11	10	77.30	6	77.75	76.60	4	7,723	0.05%
2019/04/10	4	77.23	5	77.40	76.80	-1	7,584	-0.01%
2019/04/09	6	78.00	14	76.55	76.60	-8	7,474	-0.11%
2019/04/08	9	74.63	4	74.65	73.60	5	7,278	0.07%
2019/04/03	0	0.00	5	74.06	74.40	-5	7,305	-0.07%
2019/04/02	1	73.30	3	73.13	72.60	-2	7,269	-0.03%
2019/04/01	3	72.70	2	72.90	73.20	1	7,294	0.01%
2019/03/29	13	74.63	14	74.58	74.00	-1	7,264	-0.01%
2019/03/28	0	0.00	2	73.15	73.10	-2	7,276	-0.03%
2019/03/27	1	72.60	3	72.97	73.40	-2	7,382	-0.03%
2019/03/26	3	72.80	7	72.87	72.30	-4	7,429	-0.05%
2019/03/25	6	72.67	2	72.25	72.00	4	7,489	0.05%
2019/03/22	30	74.21	17	75.29	74.70	13	7,512	0.17%
2019/03/21	0	0.00	2	72.55	72.80	-2	7,397	-0.03%
2019/03/20	0	0.00	1	72.00	72.30	-1	7,516	-0.01%
2019/03/18	1	72.40	6	71.95	71.90	-5	7,771	-0.06%
2019/03/15	7	73.01	7	72.11	71.60	0	7,938	0.00%
2019/03/14	2	71.35	0	0.00	71.00	2	8,057	0.02%
2019/03/13	3	71.70	1	71.80	71.90	2	8,353	0.02%
2019/03/12	4	71.95	1	72.20	71.70	3	8,516	0.04%
2019/03/11	1	71.50	1	70.80	71.50	0	8,893	0.00%
2019/03/08	4	69.38	2	69.35	69.60	2	8,968	0.02%
2019/03/07	2	70.80	2	70.35	70.50	0	9,192	0.00%
2019/03/06	6	73.18	7	72.80	72.40	-1	9,738	-0.01%
2019/03/05	3	72.60	0	0.00	72.20	3	10,232	0.03%
2019/03/04	10	72.46	7	72.49	73.60	3	10,311	0.03%
2019/02/27	6	72.53	5	74.10	71.80	1	10,333	0.01%
2019/02/26	0	0.00	3	77.63	76.30	-3	10,247	-0.03%
2019/02/25	2	77.75	2	76.90	76.50	0	10,412	0.00%
2019/02/22	33	78.96	25	78.57	77.10	8	10,600	0.08%
2019/02/21	6	76.85	8	76.95	78.10	-2	10,469	-0.02%
2019/02/20	29	77.91	41	77.18	76.70	-12	10,503	-0.11%
2019/02/19	10	76.28	7	76.93	76.10	3	10,694	0.03%
2019/02/18	14	76.86	14	77.20	76.60	0	10,690	0.00%
2019/02/15	20	74.08	17	73.42	73.60	3	10,588	0.03%
2019/02/14	11	77.10	17	76.84	76.40	-6	10,592	-0.06%
2019/02/13	25	73.88	31	74.13	75.90	-6	10,412	-0.06%
2019/02/12	22	66.97	25	66.75	69.00	-3	10,240	-0.03%
2019/02/11	0	0.00	1	62.40	62.80	-1	10,454	-0.01%
2019/01/30	0	0.00	1	62.00	61.90	-1	10,752	-0.01%
2019/01/29	1	61.90	0	0.00	62.10	1	11,015	0.01%
2019/01/28	8	63.96	11	63.67	62.80	-3	11,318	-0.03%
2019/01/25	9	64.00	4	63.80	63.30	5	11,926	0.04%
2019/01/24	6	62.22	0	0.00	62.00	6	12,113	0.05%
2019/01/23	8	62.23	2	62.25	62.50	6	12,250	0.05%
2019/01/22	1	63.50	1	62.90	62.60	0	12,402	0.00%
2019/01/21	17	63.95	29	63.95	63.70	-12	12,520	-0.10%
2019/01/18	1	61.90	2	61.80	62.20	-1	12,571	-0.01%
2019/01/17	8	62.61	5	62.30	61.20	3	12,676	0.02%
2019/01/16	2	61.80	0	0.00	61.80	2	12,751	0.02%
2019/01/15	5	62.50	3	62.40	61.90	2	12,833	0.02%
2019/01/14	2	61.40	10	60.40	60.80	-8	12,870	-0.06%
2019/01/11	6	62.13	8	62.68	61.00	-2	13,041	-0.02%
2019/01/10	14	61.19	6	61.30	60.60	8	12,973	0.06%
2019/01/09	12	61.47	7	60.74	61.90	5	13,042	0.04%
2019/01/08	1	57.00	1	57.20	57.30	0	13,120	0.00%
2019/01/07	2	56.60	2	56.55	56.60	0	13,515	0.00%
2019/01/04	3	55.13	1	55.20	54.90	2	13,604	0.01%
2019/01/03	4	58.83	6	58.60	57.10	-2	13,685	-0.01%
2019/01/02	3	60.17	0	0.00	59.00	3	13,958	0.02%
2018/12/28	1	60.40	0	0.00	59.90	1	14,233	0.01%
2018/12/27	3	60.97	3	61.17	60.50	0	14,413	0.00%
2018/12/26	15	61.30	11	59.30	59.00	4	14,462	0.03%
2018/12/25	2	60.25	3	60.20	60.10	-1	14,485	-0.01%
2018/12/24	1	61.70	1	62.30	62.10	0	14,527	0.00%
2018/12/22	2	61.85	3	61.90	61.30	-1	14,512	-0.01%
2018/12/21	18	62.51	6	60.60	63.00	12	14,582	0.08%
2018/12/20	6	61.93	4	62.18	60.00	2	14,517	0.01%
2018/12/19	12	65.04	14	64.39	63.60	-2	14,507	-0.01%
2018/12/18	4	64.58	4	63.48	63.90	0	14,503	0.00%
2018/12/17	2	66.40	2	66.65	65.60	0	14,519	0.00%
2018/12/14	3	64.57	10	64.74	65.50	-7	14,576	-0.05%
2018/12/13	8	66.88	12	66.95	67.10	-4	14,561	-0.03%
2018/12/12	1	68.40	2	68.85	68.80	-1	14,521	-0.01%
2018/12/11	11	68.15	6	67.93	66.70	5	14,434	0.03%
2018/12/10	5	65.06	4	64.68	67.20	1	14,491	0.01%
2018/12/07	9	69.49	5	69.14	69.70	4	14,415	0.03%
2018/12/06	9	69.06	11	68.73	67.30	-2	14,448	-0.01%
2018/12/05	16	73.15	3	73.57	73.00	13	14,263	0.09%
2018/12/04	16	76.98	28	77.01	75.50	-12	14,275	-0.08%
2018/12/03	6	75.28	5	76.28	76.40	1	14,102	0.01%
2018/11/30	23	69.49	8	69.51	69.50	15	14,155	0.11%
2018/11/29	26	68.15	32	68.27	68.10	-6	14,093	-0.04%
2018/11/28	16	62.64	33	63.16	65.30	-17	13,716	-0.12%
2018/11/27	6	59.13	35	59.03	59.40	-29	13,348	-0.22%
2018/11/26	3	58.57	9	58.49	58.60	-6	13,347	-0.04%
2018/11/23	49	57.62	3	57.33	57.80	46	13,458	0.34%
2018/11/22	23	59.10	12	59.94	57.00	11	13,528	0.08%
2018/11/21	10	58.94	55	58.93	59.40	-45	13,579	-0.33%
2018/11/20	18	57.34	8	57.93	57.30	10	13,537	0.07%
2018/11/19	4	57.10	16	57.28	57.10	-12	13,560	-0.09%
2018/11/16	18	57.11	18	57.88	56.40	0	13,824	0.00%
2018/11/15	11	54.98	12	54.89	55.00	-1	13,509	-0.01%
2018/11/14	16	55.33	4	54.93	54.00	12	13,510	0.09%
2018/11/13	9	54.33	11	54.47	55.10	-2	13,492	-0.01%
2018/11/12	13	55.47	9	55.66	55.60	4	13,591	0.03%
2018/11/09	23	57.24	24	57.55	57.70	-1	13,746	-0.01%
2018/11/08	45	58.77	12	59.18	56.20	33	13,654	0.24%
2018/11/07	9	55.14	25	57.62	58.80	-16	13,455	-0.12%
2018/11/06	19	56.85	10	55.85	53.50	9	13,424	0.07%
2018/11/05	35	57.23	13	57.08	58.00	22	13,464	0.16%
2018/11/02	43	57.63	70	58.48	56.40	-27	13,495	-0.20%
2018/11/01	50	52.99	38	53.39	54.60	12	13,223	0.09%
2018/10/31	2	49.65	3	49.65	49.65	-1	13,172	-0.01%
2018/10/30	8	45.78	2	46.58	45.15	6	13,202	0.05%
2018/10/29	3	49.07	8	49.04	48.30	-5	13,405	-0.04%
2018/10/26	20	49.41	14	49.05	49.05	6	13,523	0.04%
2018/10/25	2	48.93	3	48.52	47.80	-1	13,503	-0.01%
2018/10/24	20	54.28	13	53.85	53.00	7	13,826	0.05%
2018/10/23	9	55.98	2	57.15	54.70	7	13,862	0.05%
2018/10/22	13	57.64	27	58.06	58.40	-14	13,929	-0.10%
2018/10/19	17	55.42	2	55.65	57.90	15	14,209	0.11%
2018/10/18	1	58.40	6	57.85	58.00	-5	14,162	-0.04%
2018/10/17	4	57.80	2	58.50	56.90	2	14,390	0.01%
2018/10/16	10	58.16	7	58.47	57.80	3	14,596	0.02%
2018/10/15	24	58.11	18	58.10	57.80	6	14,590	0.04%
2018/10/12	2	53.80	3	54.53	54.90	-1	14,413	-0.01%
2018/10/11	1	50.50	1	50.90	49.95	0	14,518	0.00%
2018/10/09	13	55.38	14	54.54	55.50	-1	14,567	-0.01%
2018/10/08	11	56.83	6	56.57	56.10	5	14,440	0.03%
2018/10/05	5	62.50	4	63.85	61.90	1	14,459	0.01%
2018/10/04	3	69.53	4	70.70	68.70	-1	14,508	-0.01%
2018/10/03	2	72.70	1	70.10	70.00	1	14,560	0.01%
2018/10/02	1	77.60	5	77.74	75.80	-4	14,654	-0.03%
2018/10/01	2	76.35	2	76.35	76.30	0	14,752	0.00%
2018/09/28	3	76.73	5	76.62	76.50	-2	15,013	-0.01%
2018/09/27	3	79.43	2	78.70	77.70	1	15,134	0.01%
2018/09/26	2	80.80	4	81.65	80.30	-2	15,307	-0.01%
2018/09/25	2	78.80	2	80.20	79.60	0	15,622	0.00%
2018/09/21	1	79.20	3	79.43	79.90	-2	15,790	-0.01%
2018/09/20	7	77.74	5	78.02	77.40	2	15,855	0.01%
2018/09/19	9	80.39	6	80.50	78.00	3	15,957	0.02%
2018/09/18	3	80.33	3	81.30	80.30	0	15,856	0.00%
2018/09/17	6	83.95	6	84.22	83.60	0	15,751	0.00%
2018/09/14	9	83.13	12	83.83	84.40	-3	15,694	-0.02%
2018/09/13	8	82.85	6	82.02	80.50	2	15,481	0.01%
2018/09/12	14	82.43	15	81.37	81.80	-1	15,370	-0.01%
2018/09/11	7	87.94	5	89.04	86.60	2	15,159	0.01%
2018/09/10	3	89.20	5	89.36	88.40	-2	15,010	-0.01%
2018/09/07	7	86.81	3	90.33	88.60	4	14,819	0.03%
2018/09/06	5	93.30	4	93.68	91.00	1	14,583	0.01%
2018/09/05	5	94.74	6	95.13	93.50	-1	14,461	-0.01%
2018/09/04	9	91.82	10	92.42	93.50	-1	14,730	-0.01%
2018/09/03	21	90.08	9	92.29	90.80	12	14,981	0.08%
2018/08/31	7.1	97.67	2	97.85	97.50	5.1	15,276	0.03%
2018/08/30	4	98.88	10	98.37	98.80	-6	15,272	-0.04%
2018/08/29	13	97.62	14	97.66	97.20	-1	15,241	-0.01%
2018/08/28	14	97.80	10	96.70	96.00	4	15,145	0.03%
2018/08/27	6	93.62	8	94.03	95.80	-2	14,889	-0.01%
2018/08/24	13	87.28	22	87.28	87.10	-9	14,728	-0.06%
2018/08/23	19	86.26	16	85.99	85.00	3	14,686	0.02%
2018/08/22	9	92.33	8	92.24	91.80	1	14,458	0.01%
2018/08/21	10	94.77	11	94.98	94.50	-1	14,496	-0.01%
2018/08/20	14	94.25	13	94.59	96.00	1	14,706	0.01%
2018/08/17	10	97.34	10.1	97.26	93.20	-0.1	14,600	0.00%
2018/08/16	31	98.31	29	98.94	96.50	2	14,343	0.01%
2018/08/15	22.1	95.13	22	94.63	93.70	0.1	14,006	0.00%
2018/08/14	24	94.77	13	95.75	99.10	11	13,826	0.08%
2018/08/13	16	95.29	15	94.91	91.40	1	13,564	0.01%
2018/08/10	12	106.75	10	107.45	101.50	2	13,345	0.01%
2018/08/09	17	111.41	17	111.71	111.00	0	13,078	0.00%
2018/08/08	33	112.35	35	114.37	111.00	-2	12,792	-0.02%
2018/08/07	4.1	109.78	7	110.93	116.50	-2.9	12,515	-0.02%
2018/08/06	12	108.50	8	107.56	106.00	4	12,378	0.03%
2018/08/03	17	105.97	13	106.15	108.50	4	12,942	0.03%
2018/08/02	13	104.46	15	104.60	104.50	-2	13,054	-0.02%
2018/08/01	4	114.25	4	113.00	112.00	0	13,076	0.00%
2018/07/31	14	111.11	14	109.93	113.50	0	13,251	0.00%
2018/07/30	3	118.00	5	114.00	112.50	-2	13,021	-0.02%
2018/07/27	6	125.75	5	125.80	125.00	1	13,037	0.01%
2018/07/26	10.1	121.18	15	121.80	125.00	-4.9	12,983	-0.04%
2018/07/25	7	114.50	3	114.00	116.00	4	12,712	0.03%
2018/07/24	7	113.07	4	115.00	114.50	3	12,613	0.02%
2018/07/23	6	108.17	7	107.79	112.00	-1	12,326	-0.01%
2018/07/20	4	108.00	3	112.83	102.00	1	11,957	0.01%
2018/07/19	6	113.08	3	113.00	113.00	3	11,726	0.03%
2018/07/18	5	122.70	4	118.50	114.50	1	11,576	0.01%
2018/07/17	8	127.19	5	123.60	126.00	3	11,432	0.03%
2018/07/16	4	131.25	3	134.33	129.00	1	11,294	0.01%
2018/07/13	14	141.89	10.1	142.50	137.00	3.9	11,314	0.03%
2018/07/12	8	135.75	13	135.19	141.50	-5	11,102	-0.05%
2018/07/11	10	132.60	13	131.35	129.00	-3	11,253	-0.03%
2018/07/10	7.2	132.83	4	131.13	137.00	3.2	11,309	0.03%
2018/07/09	5	130.20	11	128.41	127.00	-6	11,156	-0.05%
2018/07/06	9	130.44	5	126.80	124.00	4	11,024	0.04%
2018/07/05	8	135.00	4	134.75	127.00	4	10,757	0.04%
2018/07/04	4	134.38	3	134.67	135.50	1	10,634	0.01%
2018/07/03	19	135.71	19.1	134.81	135.00	-0.1	10,392	0.00%
2018/07/02	3	126.00	11.1	128.88	130.00	-8.1	9,974	-0.08%
2018/06/29	10	119.40	6	118.92	118.50	4	9,761	0.04%
2018/06/28	10	116.60	9	117.28	113.50	1	9,638	0.01%
2018/06/27	0	0.00	2	113.25	113.50	-2	9,556	-0.02%
2018/06/25	1	104.00	2	105.00	103.50	-1	9,658	-0.01%
2018/06/20	3	97.70	1	104.00	98.00	2	10,072	0.02%
2018/06/15	0	0.00	3	113.00	111.00	-3	10,374	-0.03%
2018/06/14	0	0.00	1.1	104.59	111.50	-1.1	10,494	-0.01%
2018/06/13	2.1	106.00	0	0.00	106.00	2.1	10,469	0.02%
2018/06/12	17.1	121.97	13	121.50	117.50	4.1	10,462	0.04%
2018/06/11	18	115.31	11	116.05	121.50	7	10,078	0.07%
2018/06/08	21	105.90	19.1	106.94	110.50	1.9	9,620	0.02%
2018/06/07	1	98.90	2	100.50	100.50	-1	9,151	-0.01%
2018/06/06	2	88.50	7	90.30	91.40	-5	9,048	-0.06%
2018/06/05	3	83.97	4	82.45	83.10	-1	8,885	-0.01%
2018/06/04	3	83.60	9	84.68	83.80	-6	8,791	-0.07%
2018/06/01	6	82.33	3	81.17	81.60	3	8,678	0.03%
2018/05/31	10	82.23	22	82.98	80.50	-12	8,610	-0.14%
2018/05/30	16.6	83.61	2	84.25	82.90	14.6	8,463	0.17%
2018/05/29	8	89.86	7.2	88.69	87.50	0.8	8,294	0.01%
2018/05/28	13	85.33	17	87.07	88.30	-4	8,104	-0.05%
2018/05/25	3.2	81.97	1	83.20	83.20	2.2	7,759	0.03%
2018/05/24	0	0.00	10	77.80	77.80	-10	7,697	-0.13%
2018/05/23	8	77.00	3	77.03	76.00	5	7,684	0.07%
2018/05/22	6	80.00	5	80.78	81.00	1	7,632	0.01%
2018/05/21	6	76.58	17	76.24	79.20	-11	7,568	-0.15%
2018/05/18	13	73.51	2	73.15	72.00	11	7,525	0.15%
2018/05/17	9	72.11	3	71.73	71.60	6	7,472	0.08%
2018/05/16	7	80.54	0	0.00	79.50	7	7,454	0.09%
2018/05/15	2	84.00	16.8	83.28	83.00	-14.8	7,414	-0.20%
2018/05/14	13.5	82.63	15	81.19	82.50	-1.5	7,340	-0.02%
2018/05/11	55	82.09	29.1	82.95	78.10	25.9	7,240	0.36%
2018/05/10	43	80.43	67	80.22	81.90	-24	6,556	-0.37%
2018/05/09	47	73.01	41	71.31	74.50	6	6,089	0.10%
2018/05/08	22	66.32	24	66.60	67.80	-2	5,792	-0.03%
2018/05/07	5	61.96	6	62.53	64.90	-1	5,424	-0.02%
2018/05/04	16	60.14	12	59.85	59.00	4	5,194	0.08%
2018/05/03	4	56.63	12	57.45	58.30	-8	5,012	-0.16%
2018/05/02	11	55.86	15	57.39	58.10	-4	4,902	-0.08%
2018/04/30	4	53.95	9	53.42	53.10	-5	4,896	-0.10%
2018/04/27	6	53.62	10	53.91	55.60	-4	4,914	-0.08%
2018/04/26	10	52.75	8	51.38	51.00	2	4,957	0.04%
2018/04/25	13	53.49	12	52.82	52.40	1	4,934	0.02%
2018/04/24	11	54.63	9	54.93	53.80	2	4,885	0.04%
2018/04/23	13	58.12	10	58.89	58.00	3	4,803	0.06%
2018/04/20	6	57.55	3	58.37	57.10	3	4,745	0.06%
2018/04/19	9	59.61	15	59.59	58.60	-6	4,687	-0.13%
2018/04/18	13.1	57.33	11	57.07	57.80	2.1	4,472	0.05%
2018/04/17	28	58.49	18	58.22	56.70	10	4,396	0.23%
2018/04/16	6	56.13	19	57.00	58.00	-13	4,006	-0.32%
2018/04/13	12	53.76	5	53.66	52.80	7	3,838	0.18%
2018/04/12	16	54.04	15	54.72	52.80	1	3,967	0.03%
2018/04/11	6	54.00	1	53.20	52.50	5	4,005	0.12%
2018/04/10	3	55.03	5	54.36	53.40	-2	4,108	-0.05%
2018/04/09	0	0.00	5	51.70	51.00	-5	4,150	-0.12%
2018/04/03	6	50.70	3	50.97	52.00	3	4,158	0.07%
2018/04/02	1	51.90	1	51.20	51.20	0	4,176	0.00%
2018/03/31	14	50.35	12	51.08	51.00	2	4,171	0.05%
2018/03/30	11	54.38	32	53.79	51.60	-21	4,201	-0.50%
2018/03/29	2	53.55	2	54.00	52.80	0	4,121	0.00%
2018/03/28	4	53.60	7.2	53.12	52.80	-3.2	4,244	-0.08%
2018/03/27	14	52.15	15	52.44	54.70	-1	4,394	-0.02%
2018/03/26	35	50.94	13	50.85	50.00	22	4,284	0.51%
2018/03/23	34	50.49	41	50.57	50.40	-7	4,280	-0.16%
2018/03/22	6.1	50.65	4	51.90	51.00	2.1	4,205	0.05%
2018/03/21	2.1	45.85	6.2	46.55	48.10	-4.1	4,166	-0.10%
2018/03/20	13	47.07	3	45.63	45.05	10	4,033	0.25%
2018/03/19	1	44.40	2	44.65	44.90	-1	3,944	-0.03%
2018/03/16	1	44.30	5	44.85	44.30	-4	3,940	-0.10%
2018/03/15	8	44.63	5	44.74	45.50	3	3,915	0.08%
2018/03/14	1	43.30	1	43.00	42.75	0	3,848	0.00%
2018/03/13	1	42.60	1	42.60	42.60	0	3,873	0.00%
2018/03/12	0	0.00	1	42.85	42.70	-1	3,876	-0.03%
2018/03/09	5	42.63	0	0.00	42.50	5	3,900	0.13%
2018/03/07	1	43.25	2	43.05	42.70	-1	3,925	-0.03%
2018/03/06	2	43.10	2	42.95	42.75	0	3,992	0.00%
2018/03/05	4	44.31	1	45.60	43.65	3	4,016	0.07%
2018/03/02	1	43.20	1	43.10	43.65	0	4,049	0.00%
2018/03/01	0	0.00	4	42.70	43.30	-4	4,194	-0.10%
2018/02/23	4	44.15	0	0.00	43.15	4	4,519	0.09%
2018/02/22	2	43.95	0	0.00	43.85	2	4,563	0.04%
2018/02/21	3	42.80	0	0.00	44.00	3	4,575	0.07%
2018/02/09	2	40.95	0	0.00	40.50	2	4,606	0.04%
2018/02/08	0	0.00	3	42.00	41.60	-3	4,675	-0.06%
2018/02/07	1	42.10	4	42.41	42.00	-3	4,637	-0.06%
2018/02/06	1	43.30	3	42.77	40.30	-2	4,610	-0.04%
2018/02/05	2	43.25	4	44.71	44.70	-2	4,547	-0.04%
2018/02/02	1	44.40	3	45.23	45.10	-2	4,535	-0.04%
2018/01/31	2	43.95	1	43.65	44.00	1	4,489	0.02%
2018/01/30	3	43.48	2.1	43.99	43.90	0.9	4,491	0.02%
2018/01/29	1	43.75	4	44.68	44.95	-3	4,479	-0.07%
2018/01/26	1	43.30	0	0.00	43.30	1	4,482	0.02%
2018/01/22	1.1	43.84	12	45.57	45.95	-10.9	4,281	-0.25%
2018/01/19	2	43.15	5	41.78	43.80	-3	4,164	-0.07%
2018/01/18	2	41.75	1	42.15	41.60	1	4,152	0.02%
2018/01/17	2	41.53	0	0.00	41.45	2	4,178	0.05%
2018/01/16	4	42.25	4	42.45	42.40	0	4,167	0.00%
2018/01/15	3	41.37	2	41.45	41.35	1	4,170	0.02%
2018/01/12	2	42.55	1	42.45	42.40	1	4,154	0.02%
2018/01/11	2	43.53	2	42.90	42.50	0	4,154	0.00%
2018/01/10	3	42.50	9	43.50	42.95	-6	4,151	-0.14%
2018/01/09	5	42.14	6	43.04	43.80	-1	4,210	-0.02%
2018/01/08	11	44.53	13.1	44.94	44.70	-2.1	4,152	-0.05%
2018/01/05	7	41.27	6	41.48	43.40	1	4,013	0.02%
2018/01/04	13	41.75	7	41.84	41.55	6	3,936	0.15%
2018/01/03	4	40.58	1	40.60	40.85	3	3,841	0.08%
2018/01/02	1	38.45	1	38.55	38.65	0	3,734	0.00%