信昌電 (6173)-永豐金-台南券商分點個股進出

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
49.20
漲跌
▲0.90
漲幅
+1.86%
成交量
3,218張
產業
上櫃電子零組件類股▲0.29%
518人加入追蹤

立即追蹤
本地時間:14:30

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

信昌電 (6173)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南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
2024/05/31	0	0.00	10	49.83	49.20	-10	892	-1.12%
2024/05/30	0	0.00	4	48.41	48.30	-4	852	-0.47%
2024/05/28	2	49.30	3	49.00	49.00	-1	848	-0.12%
2024/05/27	0	0.00	9	48.50	48.25	-9	836	-1.08%
2024/05/23	2	46.83	0	0.00	46.50	2	816	0.24%
2024/05/22	1	47.50	0	0.00	47.45	1	818	0.12%
2024/05/15	1	46.70	0	0.00	46.25	1	821	0.12%
2024/05/09	0	0.00	10	48.35	47.20	-10	814	-1.23%
2024/05/08	1	48.00	0	0.00	47.85	1	805	0.12%
2024/05/07	3	47.35	2	47.70	47.80	1	795	0.13%
2024/05/06	25	49.35	10	51.40	48.05	15	770	1.95%
2024/05/03	0	0.00	6	49.04	49.05	-6	593	-1.01%
2024/05/02	0	0.00	1	44.55	44.60	-1	531	-0.19%
2024/04/26	0	0.00	4	43.35	43.50	-4	546	-0.73%
2024/04/19	3	43.00	0	0.00	42.95	3	650	0.46%
2024/04/17	0	0.00	2	43.73	43.70	-2	645	-0.31%
2024/04/11	0	46.85	0.1	46.05	45.95	-0.1	649	-0.01%
2024/04/10	0	47.35	1	47.35	46.60	-1	650	-0.15%
2024/04/09	0.1	47.40	2.1	47.36	47.10	-2	653	-0.31%
2024/04/08	1.1	47.39	1	48.00	47.20	0.1	648	0.01%
2024/04/01	0	0.00	1	47.00	47.75	-1	612	-0.16%
2024/03/28	1	45.30	1	45.40	45.30	0	549	0.00%
2024/03/27	0	0.00	4	44.90	44.85	-4	545	-0.73%
2024/03/21	1	45.00	0	0.00	45.10	1	581	0.17%
2024/03/18	5	44.25	0	0.00	44.65	5	646	0.77%
2024/03/07	0	0.00	1	45.65	45.40	-1	765	-0.13%
2024/03/06	1	46.85	0	0.00	46.50	1	790	0.13%
2024/03/05	3	46.15	0	0.00	46.10	3	871	0.34%
2024/02/23	10	46.10	0	0.00	45.70	10	1,373	0.73%
2024/02/22	7	46.26	0	0.00	46.60	7	1,372	0.51%
2024/02/20	15	46.33	0	0.00	46.40	15	1,375	1.09%
2024/02/16	0	0.00	20	46.37	46.50	-20	1,371	-1.46%
2024/02/15	20	45.79	0	0.00	45.75	20	1,375	1.45%
2024/02/02	1	45.50	15	45.40	45.30	-14	1,379	-1.01%
2024/02/01	6	45.90	15	45.50	45.50	-9	1,389	-0.65%
2024/01/31	3	45.60	1	45.65	45.60	2	1,407	0.14%
2024/01/29	10	46.00	0	0.00	46.15	10	1,459	0.69%
2024/01/25	4	46.65	0	0.00	46.50	4	1,555	0.26%
2024/01/24	10	47.70	0	0.00	47.10	10	1,626	0.61%
2024/01/22	10	46.83	0	0.00	46.45	10	1,610	0.62%
2024/01/18	5	46.10	0	0.00	47.60	5	1,585	0.32%
2024/01/17	3	47.00	2	47.60	46.50	1	1,555	0.06%
2024/01/04	0	0.00	1	47.05	46.90	-1	1,513	-0.07%
2023/12/29	5	48.86	0	0.00	48.75	5	1,502	0.33%
2023/12/28	0	0.00	1	49.20	49.20	-1	1,501	-0.07%
2023/12/25	0	0.00	2	48.85	48.65	-2	1,499	-0.13%
2023/12/22	1	48.95	0	0.00	48.90	1	1,501	0.07%
2023/12/20	1	49.50	0	0.00	49.45	1	1,499	0.07%
2023/12/19	5	49.78	2	50.20	49.45	3	1,497	0.20%
2023/12/18	0	0.00	3	50.57	50.60	-3	1,478	-0.20%
2023/12/15	5	52.38	3	52.10	52.00	2	1,487	0.13%
2023/12/14	1	52.60	1	51.60	52.60	0	1,471	0.00%
2023/12/11	3	52.40	2	51.80	51.80	1	1,438	0.07%
2023/12/07	1	53.60	0	0.00	51.90	1	1,423	0.07%
2023/12/06	2	52.20	3	51.90	51.90	-1	1,407	-0.07%
2023/12/05	2	52.60	3	52.23	52.10	-1	1,405	-0.07%
2023/12/04	3	54.33	23	53.57	53.00	-20	1,415	-1.41%
2023/12/01	1	54.30	0	0.00	54.60	1	1,404	0.07%
2023/11/30	0	0.00	10	54.80	54.50	-10	1,446	-0.69%
2023/11/29	38	54.66	38	55.60	54.80	0	1,577	0.00%
2023/11/28	3	52.30	12	51.00	52.50	-9	1,449	-0.62%
2023/11/27	49	49.15	11	49.08	49.00	38	1,337	2.84%
2023/11/24	3	49.83	4	48.95	48.55	-1	1,305	-0.08%
2023/11/14	5	45.20	0	0.00	45.35	5	1,317	0.38%
2023/11/13	2	46.25	3	46.10	45.75	-1	1,326	-0.08%
2023/11/10	2	46.80	0	0.00	46.35	2	1,326	0.15%
2023/11/09	1	47.65	2	47.30	47.30	-1	1,330	-0.08%
2023/11/08	5	48.48	3	49.02	48.30	2	1,325	0.15%
2023/11/07	0	0.00	1	48.30	48.05	-1	1,311	-0.08%
2023/11/03	5	48.24	1	48.25	48.10	4	1,258	0.32%
2023/11/02	4	46.58	4	46.76	46.85	0	1,214	0.00%
2023/11/01	3	47.67	10	46.43	45.75	-7	1,159	-0.60%
2023/10/30	10	45.47	0	0.00	45.00	10	1,085	0.92%
2023/09/28	1	45.70	1	45.70	45.75	0	1,156	0.00%
2023/09/26	1	45.55	0	0.00	45.55	1	1,188	0.08%
2023/09/20	1	46.80	0	0.00	46.65	1	1,178	0.08%
2023/09/18	1	49.65	1	49.50	50.10	0	1,146	0.00%
2023/09/14	2	49.20	0	0.00	49.35	2	1,138	0.18%
2023/09/13	1	48.70	0	0.00	48.70	1	1,137	0.09%
2023/09/11	3	49.13	0	0.00	48.10	3	1,207	0.25%
2023/09/08	0	0.00	1	49.30	49.75	-1	1,202	-0.08%
2023/09/07	0	0.00	1	51.70	50.20	-1	1,190	-0.08%
2023/09/06	2	51.50	2	51.15	51.10	0	1,165	0.00%
2023/09/05	2	52.75	1	52.50	52.10	1	1,139	0.09%
2023/09/04	2	53.45	1	52.20	51.80	1	1,068	0.09%
2023/09/01	5	50.65	19.1	51.25	51.10	-14.1	852	-1.65%
2023/08/31	2	46.40	1	47.30	47.25	1	722	0.14%
2023/08/30	0	0.00	2	46.65	46.50	-2	726	-0.28%
2023/08/29	4	46.43	0	0.00	46.15	4	732	0.55%
2023/08/28	0	0.00	2	47.80	45.55	-2	721	-0.28%
2023/08/24	2	44.00	1	44.15	43.75	1	644	0.16%
2023/08/23	1	44.25	0	0.00	44.30	1	644	0.16%
2023/08/22	4	43.88	0	0.00	43.80	4	642	0.62%
2023/08/21	1	43.40	1	43.50	43.60	0	635	0.00%
2023/08/18	0	0.00	16	44.35	43.85	-16	634	-2.52%
2023/08/14	0	0.00	2	41.55	41.40	-2	626	-0.32%
2023/08/08	5	40.70	0	0.00	40.90	5	640	0.78%
2023/08/07	0	0.00	1	40.35	40.70	-1	653	-0.15%
2023/07/19	7	42.21	0	0.00	42.20	7	819	0.85%
2023/07/12	0	0.00	2	44.10	43.60	-2	782	-0.26%
2023/07/11	5	44.13	0	0.00	44.10	5	784	0.64%
2023/07/10	14	44.27	1	44.85	44.20	13	803	1.62%
2023/07/05	2	44.10	1	44.10	44.30	1	823	0.12%
2023/07/04	1	43.85	0	0.00	43.85	1	793	0.13%
2023/06/29	5	42.57	5	43.28	43.40	0	790	0.00%
2023/06/21	0	0.00	3	43.60	43.50	-3	784	-0.38%
2023/06/20	3	43.00	0	0.00	43.00	3	779	0.38%
2023/06/16	2	44.25	0	0.00	43.95	2	773	0.26%
2023/06/15	1	44.65	7	43.48	44.85	-6	731	-0.82%
2023/06/12	0	0.00	0	42.00	41.55	0	685	0.00%
2023/06/07	6	42.90	0	0.00	43.25	6	694	0.86%
2023/06/06	0	0.00	3	43.40	42.90	-3	693	-0.43%
2023/06/05	3	44.43	1	44.25	44.00	2	692	0.29%
2023/06/02	0	0.00	6	44.00	44.00	-6	679	-0.88%
2023/05/29	1	43.30	0	0.00	43.30	1	677	0.15%
2023/05/26	1	43.30	1	42.80	42.50	0	686	0.00%
2023/05/23	1	43.35	41	43.10	43.05	-40	703	-5.68%
2023/05/22	1	42.80	2	43.00	43.20	-1	718	-0.14%
2023/05/19	1	42.70	1	43.00	42.55	0	771	0.00%
2023/05/18	1	42.10	1	42.85	42.70	0	808	0.00%
2023/05/17	2	42.13	8	42.06	42.05	-6	795	-0.75%
2023/05/16	0	0.00	1.8	42.00	42.00	-1.8	797	-0.22%
2023/05/11	6.5	41.07	1	41.00	41.10	5.5	780	0.70%
2023/05/09	7.3	42.49	0	0.00	42.45	7.3	755	0.97%
2023/05/08	17	44.18	54	43.83	43.50	-37	725	-5.10%
2023/05/05	0	0.00	4	42.00	42.00	-4	618	-0.65%
2023/04/28	0	0.00	2	38.90	38.80	-2	642	-0.31%
2023/04/27	6	38.00	1	38.45	38.45	5	642	0.78%
2023/04/20	0	0.00	3	40.05	40.05	-3	630	-0.48%
2023/04/19	5	41.02	1	41.10	40.40	4	630	0.63%
2023/04/18	1	41.25	0	0.00	41.15	1	628	0.16%
2023/04/17	3	41.15	0	0.00	41.20	3	625	0.48%
2023/04/14	10	42.00	0	0.00	41.65	10	622	1.61%
2023/04/13	3	42.12	1	41.25	41.25	2	614	0.33%
2023/04/12	0	0.00	2	41.85	41.85	-2	589	-0.34%
2023/04/11	1	40.65	0	0.00	40.90	1	571	0.17%
2023/04/10	1	40.80	1	40.60	40.35	0	567	0.00%
2023/04/07	2	39.48	0	0.00	39.55	2	543	0.37%
2023/03/20	0	39.90	0	0.00	38.85	0	548	0.00%
2023/03/16	0	38.50	0	0.00	38.10	0	554	0.00%
2023/03/10	0	40.65	0	0.00	39.50	0	553	0.00%
2023/03/09	0	0.00	1	41.65	41.70	-1	542	-0.18%
2023/03/07	1	42.80	0	0.00	42.15	1	531	0.19%
2023/02/23	20	42.80	1	42.90	42.90	19	483	3.93%
2023/02/21	0	0.00	1	42.85	43.05	-1	469	-0.21%
2023/02/20	0	42.88	0	0.00	43.05	0	457	0.00%
2023/02/17	2	41.85	2	42.23	43.00	0	439	0.00%
2023/02/16	0	0.00	1	40.30	41.05	-1	379	-0.26%
2023/02/09	0	38.20	0	0.00	38.25	0	329	0.00%
2023/02/03	0	0.00	1	39.50	39.05	-1	337	-0.30%
2023/02/02	1	38.45	0	0.00	38.90	1	331	0.30%
2023/02/01	1	37.95	1	38.30	38.40	0	311	0.00%
2023/01/12	1	35.20	1	35.10	34.90	0	279	0.00%
2023/01/04	0	0.00	10	34.45	34.40	-10	290	-3.45%
2023/01/03	0	0.00	12	34.56	34.55	-12	292	-4.11%
2022/12/29	1	34.05	1	34.30	34.00	0	292	0.00%
2022/12/28	2	33.88	1	34.45	33.90	1	292	0.34%
2022/12/23	1	34.30	0	0.00	34.45	1	295	0.34%
2022/12/21	0	0.00	2	34.40	34.85	-2	298	-0.67%
2022/12/20	2	34.35	0	0.00	33.85	2	294	0.68%
2022/12/19	1	34.90	2	35.35	35.05	-1	296	-0.34%
2022/12/16	1	35.25	0.1	35.60	35.25	0.9	297	0.31%
2022/12/13	0	35.47	0	0.00	35.10	0	287	0.01%
2022/12/12	0.1	35.43	0	0.00	35.50	0.1	287	0.02%
2022/12/07	1	36.05	1	36.30	35.90	0	278	0.00%
2022/12/02	0	37.15	0	0.00	37.05	0	279	0.00%
2022/11/21	0	0.00	1	35.70	35.10	-1	279	-0.36%
2022/11/18	2	34.93	0	0.00	34.65	2	278	0.72%
2022/11/17	1	34.90	3	35.17	35.30	-2	276	-0.72%
2022/11/15	1	34.55	1	34.60	34.80	0	271	0.00%
2022/11/11	2	34.17	2	33.93	33.80	0	274	0.00%
2022/11/10	1	33.70	0	0.00	33.70	1	276	0.36%
2022/11/09	1	33.55	2	34.00	34.00	-1	282	-0.35%
2022/11/08	1	33.95	1	34.20	33.30	0	279	0.00%
2022/11/07	20	33.95	1	33.95	33.95	19	277	6.84%
2022/11/04	1	32.65	0	0.00	32.80	1	274	0.36%
2022/11/03	1	32.60	1	32.95	32.95	0	274	0.00%
2022/11/02	1	32.10	2	32.10	32.95	-1	271	-0.37%
2022/11/01	1	31.00	2	31.48	31.45	-1	259	-0.39%
2022/10/31	1	31.00	2	31.48	31.00	-1	250	-0.40%
2022/10/28	2	30.85	0	0.00	30.70	2	238	0.84%
2022/10/27	0	0.00	1	31.60	31.65	-1	240	-0.42%
2022/10/25	1	31.00	0	0.00	31.00	1	239	0.42%
2022/10/11	2	34.58	0	0.00	34.45	2	234	0.85%
2022/10/07	0	0.00	1	36.10	36.10	-1	237	-0.42%
2022/10/06	0	0.00	0.1	36.40	36.45	-0.1	244	-0.02%
2022/10/05	1	36.70	1	37.50	36.55	0	250	0.00%
2022/10/04	1	36.50	0	0.00	36.70	1	254	0.39%
2022/09/23	1	38.80	1	39.00	39.10	0	288	0.00%
2022/09/21	0	0.00	1	39.30	39.30	-1	292	-0.34%
2022/09/20	1	40.35	0	0.00	40.05	1	292	0.34%
2022/09/12	0	0.00	1	41.70	41.50	-1	299	-0.33%
2022/08/22	0	0.00	0	40.90	40.35	0	310	0.00%
2022/08/19	2	41.93	1	41.60	41.55	1	308	0.32%
2022/08/15	0	0.00	1	39.55	39.50	-1	289	-0.35%
2022/08/11	0	0.00	0	39.25	39.25	0	282	-0.01%
2022/08/09	0	0.00	1	37.95	37.95	-1	284	-0.35%
2022/08/05	1	38.20	0	0.00	38.20	1	288	0.35%
2022/08/02	0	38.40	0	0.00	38.45	0	292	0.01%
2022/07/26	1	39.70	0	0.00	39.20	1	301	0.33%
2022/07/18	0	0.00	1	39.10	39.25	-1	307	-0.33%
2022/07/14	0	0.00	2	37.53	37.70	-2	301	-0.66%
2022/07/13	2	36.85	1	36.60	36.60	1	295	0.34%
2022/07/12	1	35.70	1	35.65	36.35	0	292	0.00%
2022/07/11	1	38.60	0	0.00	38.65	1	289	0.35%
2022/07/05	1	40.20	0	0.00	40.40	1	277	0.36%
2022/07/04	1	39.10	0	0.00	38.25	1	271	0.37%
2022/06/22	0	0.00	1	42.00	41.80	-1	262	-0.38%
2022/06/21	0	0.00	3	42.80	43.70	-3	260	-1.15%
2022/06/13	1	48.00	0	0.00	46.60	1	252	0.40%
2022/06/07	0	0.00	0	50.00	50.00	0	251	-0.01%
2022/06/02	0	0.00	0	50.30	50.30	0	261	-0.02%
2022/05/31	0	0.00	0.1	49.50	49.80	-0.1	268	-0.04%
2022/05/30	0	0.00	1	49.90	49.85	-1	271	-0.37%
2022/05/27	1	48.50	0	0.00	48.50	1	266	0.37%
2022/05/25	0	0.00	2	48.05	48.05	-2	273	-0.73%
2022/05/17	0	0.00	1	49.20	49.25	-1	328	-0.30%
2022/05/11	0	0.00	10	47.60	47.50	-10	333	-3.00%
2022/05/05	10	51.00	0	0.00	50.30	10	336	2.97%
2022/04/19	0	0.00	5	51.40	51.30	-5	386	-1.29%
2022/04/13	0	0.00	5	51.80	52.00	-5	477	-1.05%
2022/04/12	1	51.50	0	0.00	51.30	1	527	0.19%
2022/04/11	3	52.40	0	0.00	52.10	3	664	0.45%
2022/04/06	0	0.00	10	55.10	55.10	-10	696	-1.44%
2022/03/31	0	0.00	1	55.80	55.50	-1	706	-0.14%
2022/03/24	0	0.00	1	55.90	55.90	-1	714	-0.14%
2022/03/21	0	0.00	2	55.40	55.40	-2	721	-0.28%
2022/03/10	0	0.00	2.1	54.80	54.80	-2.1	756	-0.28%
2022/03/08	0	0.00	20	53.30	53.40	-20	773	-2.58%
2022/03/04	0	0.00	1	56.70	56.70	-1	793	-0.13%
2022/02/24	0	0.00	2	56.60	55.60	-2	971	-0.21%
2022/02/23	0	0.00	1	57.70	57.20	-1	998	-0.10%
2022/02/22	0	0.00	10	57.00	56.80	-10	1,033	-0.97%
2022/02/18	1	57.90	0	0.00	57.90	1	1,185	0.08%
2022/02/14	0	0.00	2	56.00	56.60	-2	1,224	-0.16%
2022/01/25	0	0.00	1	54.60	54.30	-1	1,503	-0.07%
2022/01/21	0	0.00	1.4	56.41	56.10	-1.4	1,507	-0.09%
2022/01/20	3	57.10	1	57.10	57.10	2	1,516	0.13%
2022/01/19	0	0.00	5	57.00	56.90	-5	1,518	-0.33%
2022/01/18	6	57.58	2.6	57.87	57.40	3.4	1,519	0.22%
2022/01/17	1	57.20	1	56.10	57.20	0	1,509	0.00%
2022/01/14	0	0.00	1	55.80	55.80	-1	1,507	-0.07%
2022/01/12	2	56.50	0	0.00	56.50	2	1,500	0.13%
2022/01/10	1	58.40	0	0.00	58.40	1	1,478	0.07%
2022/01/07	2	59.20	0	0.00	59.20	2	1,465	0.14%
2022/01/06	0	0.00	10	62.19	61.70	-10	1,436	-0.70%
2022/01/05	1	64.90	1	64.00	63.80	0	1,418	0.00%
2022/01/04	5	64.28	8	64.74	65.00	-3	1,372	-0.22%
2021/12/28	0	60.70	0	0.00	60.60	0	1,219	0.00%
2021/12/27	0	0.00	1	60.90	60.80	-1	1,231	-0.08%
2021/12/23	0	0.00	1	60.70	60.50	-1	1,239	-0.08%
2021/12/21	1	59.90	0	0.00	60.30	1	1,249	0.08%
2021/12/17	2	59.80	0	0.00	59.20	2	1,251	0.16%
2021/12/15	5	59.80	1	59.80	59.60	4	1,253	0.32%
2021/12/07	0	0.00	3	61.83	61.20	-3	1,242	-0.24%
2021/12/06	0	0.00	97	62.10	61.90	-97	1,235	-7.85%
2021/12/02	0	61.80	3	63.20	61.80	-3	1,243	-0.24%
2021/12/01	1	62.40	11	62.64	62.80	-10	1,240	-0.81%
2021/11/30	4	62.30	4	63.10	61.60	0	1,238	0.00%
2021/11/29	1	59.70	1	60.70	61.30	0	1,231	0.00%
2021/11/26	32	62.18	2	61.80	61.10	30	1,223	2.45%
2021/11/25	21	63.41	0.1	63.00	63.00	20.9	1,203	1.74%
2021/11/24	8	63.31	31	62.84	63.50	-23	1,184	-1.94%
2021/11/23	116	63.83	13	63.70	63.00	103	1,170	8.80%	大買/鉅額交易
2021/11/19	16	63.23	6	63.43	62.80	10	1,081	0.92%
2021/11/18	16	62.73	20	62.92	63.00	-4	1,053	-0.38%
2021/11/17	1	59.50	26	61.10	61.10	-25	959	-2.61%
2021/11/16	0	0.00	18	59.68	59.50	-18	923	-1.95%
2021/11/15	0	0.00	6	59.40	59.10	-6	935	-0.64%
2021/11/12	23	58.40	0	0.00	57.90	23	941	2.44%
2021/11/11	20	58.60	2	58.70	58.60	18	961	1.87%
2021/11/10	1	58.30	0	0.00	58.30	1	976	0.10%
2021/11/09	10	58.62	0	0.00	58.20	10	999	1.00%
2021/11/08	2	57.85	1	58.10	57.60	1	992	0.10%
2021/11/05	3	58.87	0	0.00	59.70	3	995	0.30%
2021/11/04	15	60.09	13	60.22	60.20	2	994	0.20%
2021/11/03	1	58.50	7	56.53	58.50	-6	913	-0.66%
2021/10/29	1	54.60	0	0.00	54.20	1	874	0.11%
2021/10/27	1	54.10	0	0.00	54.20	1	901	0.11%
2021/10/22	0	0.00	1	52.90	53.00	-1	1,066	-0.09%
2021/10/21	3	52.87	0	0.00	52.50	3	1,167	0.26%
2021/10/20	1	53.10	1	53.00	53.00	0	1,281	0.00%
2021/10/15	1	51.90	0	0.00	52.30	1	2,067	0.05%
2021/10/12	0	0.00	2	51.60	51.70	-2	2,368	-0.08%
2021/10/07	20	52.40	0	0.00	52.60	20	2,540	0.79%
2021/10/06	0	0.00	2	52.35	51.00	-2	2,799	-0.07%
2021/10/01	2	54.00	1	53.10	53.10	1	3,071	0.03%
2021/09/30	1	55.50	1	55.50	55.50	0	3,384	0.00%
2021/09/29	2	55.15	0	0.00	55.00	2	3,480	0.06%
2021/09/27	1	57.40	0	0.00	57.40	1	3,506	0.03%
2021/09/24	0	0.00	2	57.55	57.60	-2	3,579	-0.06%
2021/09/23	2	56.60	1	56.90	56.50	1	3,648	0.03%
2021/09/15	2	57.05	0	0.00	56.80	2	3,742	0.05%
2021/09/14	1	58.00	0	0.00	58.00	1	3,751	0.03%
2021/09/13	0	0.00	1	59.00	58.20	-1	3,767	-0.03%
2021/09/10	0	0.00	1	58.80	58.80	-1	3,796	-0.03%
2021/09/09	0	0.00	1	58.60	58.80	-1	3,841	-0.03%
2021/09/08	1	58.30	0	0.00	58.00	1	3,930	0.03%
2021/09/03	1	60.20	0	0.00	59.70	1	3,978	0.03%
2021/09/02	3	60.30	1	60.30	60.30	2	3,981	0.05%
2021/09/01	0	0.00	1	61.40	61.60	-1	3,991	-0.03%
2021/08/31	2	60.25	0	0.00	60.40	2	3,992	0.05%
2021/08/30	0	0.00	1	60.40	60.40	-1	4,001	-0.02%
2021/08/27	35	60.32	0	0.00	60.30	35	4,006	0.87%
2021/08/26	2	59.80	1	59.90	59.90	1	4,001	0.02%
2021/08/25	8	60.08	11	60.09	60.70	-3	4,012	-0.07%
2021/08/24	2	58.10	2	58.40	58.40	0	4,012	0.00%
2021/08/19	3	57.67	2	56.80	56.60	1	4,035	0.02%
2021/08/18	2	58.80	2	58.05	60.00	0	4,028	0.00%
2021/08/16	1	60.50	2	59.90	59.70	-1	4,066	-0.02%
2021/08/12	0	0.00	2	64.95	64.30	-2	4,073	-0.05%
2021/08/11	1	64.00	0	0.00	64.00	1	4,100	0.02%
2021/08/10	0.2	65.30	0	0.00	64.70	0.2	4,126	0.00%
2021/08/09	0.3	67.07	3	67.40	66.10	-2.7	4,149	-0.07%
2021/08/06	0.1	69.00	2	68.80	68.50	-1.9	4,176	-0.05%
2021/08/05	0	0.00	2	69.30	69.30	-2	4,188	-0.05%
2021/08/04	0	0.00	1	69.00	68.70	-1	4,234	-0.02%
2021/08/02	0	0.00	1	67.80	68.70	-1	4,283	-0.02%
2021/07/30	1	69.20	0	0.00	67.80	1	4,328	0.02%
2021/07/29	0	0.00	11	68.52	68.50	-11	4,329	-0.25%
2021/07/28	10	68.70	1	68.70	68.50	9	4,320	0.21%
2021/07/27	6.2	75.05	10	73.98	73.40	-3.8	4,285	-0.09%
2021/07/26	1.2	77.42	8	76.29	75.90	-6.8	4,256	-0.16%
2021/07/23	23	77.59	5	75.16	74.30	18	4,235	0.43%
2021/07/22	18	79.33	56	79.18	79.20	-38	4,227	-0.90%
2021/07/21	7	74.27	2	73.75	73.10	5	3,804	0.13%
2021/07/20	1	73.20	3	74.63	73.30	-2	3,772	-0.05%
2021/07/19	8	75.95	8	75.56	76.00	0	3,730	0.00%
2021/07/16	7	74.04	23	74.00	73.90	-16	3,668	-0.44%
2021/07/15	4	72.08	1	72.60	72.20	3	3,629	0.08%
2021/07/14	17	73.15	4.1	72.79	72.80	12.9	3,654	0.35%
2021/07/13	29.1	75.52	7	75.11	74.30	22.1	3,585	0.62%
2021/07/12	3	72.63	1	72.40	72.70	2	3,359	0.06%
2021/07/09	3	72.17	6	71.90	72.20	-3	3,319	-0.09%
2021/07/08	26	72.07	28	72.19	71.80	-2	3,293	-0.06%
2021/07/07	32	71.39	33	71.33	71.60	-1	3,311	-0.03%
2021/07/06	0	0.00	4	68.40	68.90	-4	3,143	-0.13%
2021/07/05	1	66.10	1	66.90	66.70	0	3,269	0.00%
2021/07/02	11	65.35	0	0.00	65.60	11	3,549	0.31%
2021/07/01	13	66.56	1	67.60	65.70	12	3,642	0.33%
2021/06/30	5	68.80	3	66.90	69.00	2	3,678	0.05%
2021/06/29	6	66.30	7	66.54	65.10	-1	3,644	-0.03%
2021/06/28	1	64.80	0	0.00	64.90	1	3,595	0.03%
2021/06/25	1	64.20	2	64.95	64.20	-1	3,629	-0.03%
2021/06/24	0	0.00	1	64.20	64.10	-1	3,674	-0.03%
2021/06/23	1	63.70	0	0.00	64.00	1	3,697	0.03%
2021/06/22	1	62.90	10	62.50	62.60	-9	3,713	-0.24%
2021/06/21	1	63.00	3	63.40	62.60	-2	3,716	-0.05%
2021/06/18	11	65.45	0	0.00	65.30	11	3,751	0.29%
2021/06/17	3	66.93	4	65.95	66.80	-1	3,826	-0.03%
2021/06/16	1	64.20	1	63.80	63.70	0	3,748	0.00%
2021/06/15	0	0.00	2	63.00	63.40	-2	3,738	-0.05%
2021/06/11	2	62.00	1	62.60	61.50	1	3,713	0.03%
2021/06/10	0	0.00	9	62.13	62.00	-9	3,757	-0.24%
2021/06/09	3	61.63	4	61.90	61.40	-1	3,761	-0.03%
2021/06/08	2	61.35	0	0.00	61.60	2	3,768	0.05%
2021/06/07	2	59.85	0	0.00	60.40	2	3,826	0.05%
2021/06/04	3	60.57	0	0.00	60.40	3	3,827	0.08%
2021/06/03	0	0.00	10	61.50	61.40	-10	3,851	-0.26%
2021/06/02	4	61.03	0	0.00	61.00	4	3,858	0.10%
2021/06/01	1	62.40	2	62.60	62.50	-1	3,853	-0.03%
2021/05/28	0	0.00	2	61.35	61.40	-2	3,872	-0.05%
2021/05/27	0	0.00	1	60.70	60.40	-1	3,865	-0.03%
2021/05/26	2	60.75	1	60.50	60.80	1	3,871	0.03%
2021/05/25	3	60.87	4	59.20	61.10	-1	3,874	-0.03%
2021/05/21	10	59.00	0	0.00	58.70	10	3,914	0.26%
2021/05/20	0	0.00	2	58.70	57.50	-2	4,001	-0.05%
2021/05/19	0	57.50	1	56.40	58.40	-1	4,066	-0.02%
2021/05/18	3	53.90	5	55.72	56.70	-2	4,058	-0.05%
2021/05/17	4	53.00	0	0.00	51.60	4	4,088	0.10%
2021/05/14	0	0.00	5	59.80	57.10	-5	4,057	-0.12%
2021/05/13	0	0.00	10	57.00	56.90	-10	4,011	-0.25%
2021/05/12	2	59.65	4	59.48	57.50	-2	3,990	-0.05%
2021/05/11	11	64.13	0	0.00	62.00	11	3,935	0.28%
2021/05/10	9	68.39	6.1	67.84	67.30	2.9	3,897	0.07%
2021/05/07	7	69.01	4	68.85	69.00	3	3,889	0.08%
2021/05/06	1	66.60	2	66.80	65.90	-1	3,840	-0.03%
2021/05/05	4	67.43	1	68.30	65.60	3	3,817	0.08%
2021/05/04	4	65.90	3	67.27	67.50	1	3,813	0.03%
2021/05/03	4	69.58	1	69.60	68.80	3	3,789	0.08%
2021/04/29	2	73.50	25	73.44	73.20	-23	3,743	-0.61%
2021/04/28	10	72.47	15	73.41	74.20	-5	3,688	-0.14%
2021/04/27	4	70.75	7	70.04	71.20	-3	3,497	-0.09%
2021/04/26	3	68.80	2	69.50	69.00	1	3,456	0.03%
2021/04/23	3	69.00	3	69.23	68.80	0	3,462	0.00%
2021/04/22	6	69.90	1	70.40	68.50	5	3,473	0.14%
2021/04/21	2	72.15	0.2	72.20	71.80	1.8	3,441	0.05%
2021/04/20	4	72.53	9	72.17	73.20	-5	3,452	-0.14%
2021/04/19	3	70.33	1	70.70	70.30	2	3,435	0.06%
2021/04/16	0	0.00	1	70.50	69.70	-1	3,654	-0.03%
2021/04/15	22	70.35	0	0.00	70.60	22	3,737	0.59%
2021/04/14	11	70.15	2	69.60	69.60	9	3,748	0.24%
2021/04/13	4	73.45	7	75.10	70.60	-3	3,731	-0.08%
2021/04/12	8	76.90	28	76.45	74.90	-20	3,660	-0.55%
2021/04/09	8.1	74.55	32.2	74.97	74.80	-24.1	3,529	-0.68%
2021/04/08	30.2	73.81	34	74.02	74.50	-3.8	3,342	-0.11%
2021/04/07	10	70.18	6	69.78	70.30	4	3,081	0.13%
2021/04/06	4	68.78	18	69.24	69.90	-14	3,078	-0.45%
2021/04/01	1	67.50	9	68.04	68.20	-8	3,004	-0.27%
2021/03/31	4	67.70	0	0.00	67.40	4	3,007	0.13%
2021/03/30	1	68.70	7	68.00	68.00	-6	3,170	-0.19%
2021/03/29	0	0.00	3	67.63	68.00	-3	3,158	-0.09%
2021/03/26	2	66.50	1	66.40	67.10	1	3,138	0.03%
2021/03/25	2	65.80	0	0.00	65.80	2	3,161	0.06%
2021/03/24	1	67.00	8	67.23	67.10	-7	3,182	-0.22%
2021/03/23	8	67.79	8	67.36	67.60	0	3,249	0.00%
2021/03/22	9	67.48	15	67.30	68.20	-6	3,243	-0.19%
2021/03/19	0	0.00	0.1	65.25	65.00	-0.1	3,258	0.00%
2021/03/18	3	65.70	1	65.70	65.70	2	3,367	0.06%
2021/03/17	20	66.00	6.1	66.11	65.90	13.9	3,615	0.38%
2021/03/16	2.2	66.38	2	66.80	66.00	0.2	3,957	0.01%
2021/03/15	3	65.17	0	0.00	65.30	3	4,366	0.07%
2021/03/12	0	0.00	1	64.80	64.80	-1	4,388	-0.02%
2021/03/11	8	65.53	4	66.23	65.10	4	4,451	0.09%
2021/03/10	4	63.65	10	63.30	63.20	-6	4,422	-0.14%
2021/03/09	1	64.90	10	63.30	63.30	-9	4,489	-0.20%
2021/03/08	3	64.80	14	65.70	64.50	-11	4,512	-0.24%
2021/03/05	1	66.30	2	66.85	66.40	-1	4,685	-0.02%
2021/03/04	1	67.30	7	67.39	66.30	-6	4,720	-0.13%
2021/03/03	3	65.40	2	64.90	67.10	1	4,717	0.02%
2021/03/02	5	65.56	5	66.36	65.50	0	4,733	0.00%
2021/02/26	1	66.70	1	66.90	67.00	0	4,836	0.00%
2021/02/25	2.1	67.78	25	68.10	67.90	-22.9	4,996	-0.46%
2021/02/24	5	68.24	5	68.66	67.40	0	5,040	0.00%
2021/02/23	3	68.90	3	68.23	69.00	0	5,273	0.00%
2021/02/22	4	68.05	9.2	68.31	69.00	-5.2	5,389	-0.10%
2021/02/19	9	66.92	3	67.10	67.00	6	5,353	0.11%
2021/02/18	1.1	64.30	22	64.19	64.80	-21	5,343	-0.39%
2021/02/17	3	63.60	13	63.75	64.50	-10	5,434	-0.18%
2021/02/05	8	61.60	1	62.00	61.60	7	5,467	0.13%
2021/02/04	1	60.90	0	0.00	60.90	1	5,622	0.02%
2021/02/03	7	61.17	1	61.30	60.40	6	6,063	0.10%
2021/02/02	22	61.08	0	0.00	60.90	22	6,240	0.35%
2021/02/01	10	58.50	0	0.00	59.90	10	6,368	0.16%
2021/01/29	1	62.50	2	61.75	60.40	-1	6,507	-0.02%
2021/01/28	2	62.05	0	0.00	61.80	2	6,655	0.03%
2021/01/27	1	62.80	6	62.97	63.10	-5	7,332	-0.07%
2021/01/26	6	64.75	0	0.00	62.80	6	7,666	0.08%
2021/01/25	0	0.00	1	64.60	63.70	-1	7,649	-0.01%
2021/01/22	2	62.15	2	62.20	63.30	0	7,619	0.00%
2021/01/21	3	61.70	0	0.00	61.30	3	7,605	0.04%
2021/01/20	1	63.60	1	65.40	62.80	0	7,577	0.00%
2021/01/19	0	0.00	1	66.90	66.20	-1	7,534	-0.01%
2021/01/18	1	64.80	6.2	65.37	66.00	-5.2	7,539	-0.07%
2021/01/15	0	0.00	5	66.94	67.00	-5	7,514	-0.07%
2021/01/14	1	68.30	18	68.53	69.00	-17	7,467	-0.23%
2021/01/13	3.1	68.14	31	68.63	68.30	-27.9	7,433	-0.38%
2021/01/12	7	68.21	12	67.10	67.20	-5	7,388	-0.07%
2021/01/11	30.2	71.06	12	70.68	68.90	18.2	7,324	0.25%
2021/01/08	3	67.37	8	66.94	67.60	-5	7,102	-0.07%
2021/01/07	1	65.30	1	65.60	65.40	0	6,988	0.00%
2021/01/06	3	65.73	2	65.60	64.90	1	6,963	0.01%
2021/01/05	0	0.00	22	66.81	67.00	-22	6,910	-0.32%
2021/01/04	1	66.20	15	66.65	66.20	-14	6,848	-0.20%
2020/12/31	16	67.49	1	67.00	66.60	15	6,834	0.22%
2020/12/29	10	66.30	21	67.68	66.70	-11	6,763	-0.16%
2020/12/28	1	65.90	1	66.10	65.80	0	6,659	0.00%
2020/12/25	22	66.28	2	65.80	65.80	20	6,631	0.30%
2020/12/24	17	66.88	5	67.32	66.10	12	6,638	0.18%
2020/12/23	20	64.40	0	0.00	64.80	20	6,457	0.31%
2020/12/22	15	65.67	1	65.40	63.50	14	6,439	0.22%
2020/12/21	2	64.60	0	0.00	64.60	2	6,415	0.03%
2020/12/18	1	65.00	0	0.00	65.00	1	6,365	0.02%
2020/12/17	12	65.49	3	66.07	66.50	9	6,316	0.14%
2020/12/16	13	67.97	5	67.76	67.30	8	6,240	0.13%
2020/12/15	17	68.98	5	69.74	66.30	12	6,205	0.19%
2020/12/14	12	71.28	15	71.55	70.70	-3	6,088	-0.05%
2020/12/11	39	70.78	35	71.10	71.60	4	6,031	0.07%
2020/12/10	47	70.22	48	71.81	70.00	-1	5,796	-0.02%
2020/12/09	5	70.52	19	69.81	70.20	-14	5,449	-0.26%
2020/12/08	2	65.20	5	65.44	65.50	-3	4,990	-0.06%
2020/12/07	4	66.15	37	65.09	65.20	-33	4,955	-0.67%
2020/12/04	2	65.10	12	65.28	66.00	-10	4,874	-0.21%
2020/12/03	7	65.63	1	66.10	65.30	6	4,855	0.12%
2020/12/02	1	65.00	1	64.90	64.80	0	4,781	0.00%
2020/12/01	14	66.33	5	65.92	65.80	9	4,740	0.19%
2020/11/30	6	64.78	1	64.70	64.30	5	4,559	0.11%
2020/11/27	1	64.20	1	64.50	64.30	0	4,527	0.00%
2020/11/26	2	63.60	1	64.00	64.30	1	4,548	0.02%
2020/11/25	2	63.50	12	63.00	63.30	-10	4,518	-0.22%
2020/11/24	6	66.32	2	65.65	65.00	4	4,402	0.09%
2020/11/23	2	66.00	2	66.15	66.40	0	4,245	0.00%
2020/11/20	19	67.11	19	67.26	66.10	0	4,237	0.00%
2020/11/19	0	0.00	30	65.98	66.40	-30	3,957	-0.76%
2020/11/18	16	64.33	5	64.00	64.20	11	3,780	0.29%
2020/11/17	1	64.50	11	63.26	62.80	-10	3,707	-0.27%
2020/11/16	23	64.33	6	64.85	64.10	17	3,670	0.46%
2020/11/13	10	65.50	7	64.40	64.50	3	3,596	0.08%
2020/11/12	20	64.53	32	64.40	64.20	-12	3,501	-0.34%
2020/11/11	19	64.23	35.4	64.35	63.90	-16.4	3,355	-0.49%
2020/11/10	3	60.60	5	61.68	61.90	-2	2,916	-0.07%
2020/11/09	16	61.16	4	61.48	60.60	12	2,751	0.44%
2020/11/06	4	60.48	11	61.04	60.10	-7	2,648	-0.26%
2020/11/05	6	60.88	5	60.88	61.50	1	2,593	0.04%
2020/11/04	73	60.06	68	60.36	60.90	5	2,456	0.20%
2020/11/03	3	58.13	9	58.44	58.70	-6	1,875	-0.32%
2020/11/02	1	53.30	0	0.00	53.40	1	1,662	0.06%
2020/10/28	1	54.60	0	0.00	54.00	1	1,883	0.05%
2020/10/27	2	55.20	0	0.00	55.40	2	1,880	0.11%
2020/10/26	0	0.00	3	55.87	55.80	-3	1,880	-0.16%
2020/10/23	10	54.70	27	54.86	55.10	-17	1,865	-0.91%
2020/10/22	0	0.00	3	54.43	54.20	-3	1,880	-0.16%
2020/10/21	0	0.00	10	54.60	54.70	-10	1,894	-0.53%
2020/10/20	1	55.80	10	55.20	55.30	-9	1,901	-0.47%
2020/10/19	10	54.80	1	54.70	54.70	9	1,894	0.48%
2020/10/16	0	0.00	1	54.30	54.10	-1	1,897	-0.05%
2020/10/12	1	53.40	2	53.80	53.00	-1	1,859	-0.05%
2020/10/07	1	53.60	2	53.50	53.40	-1	1,878	-0.05%
2020/10/06	0	0.00	2	53.50	53.50	-2	1,901	-0.11%
2020/10/05	2	52.70	1	53.20	52.90	1	1,937	0.05%
2020/09/25	1	50.80	0	0.00	50.80	1	2,054	0.05%
2020/09/24	0	0.00	1	51.90	51.70	-1	2,058	-0.05%
2020/09/23	1	53.10	0	0.00	53.10	1	2,056	0.05%
2020/09/22	1	53.80	0	0.00	53.60	1	2,063	0.05%
2020/09/21	1	54.30	0	0.00	54.20	1	2,082	0.05%
2020/09/18	2	55.60	0	0.00	55.40	2	2,081	0.10%
2020/09/17	2	55.50	2	55.40	55.50	0	2,063	0.00%
2020/09/16	0	0.00	3	55.57	55.30	-3	2,061	-0.15%
2020/09/15	1	54.40	3	54.83	55.00	-2	2,007	-0.10%
2020/09/11	1	53.30	0	0.00	53.20	1	2,004	0.05%
2020/09/10	0	0.00	1	54.20	53.60	-1	2,011	-0.05%
2020/09/09	1	54.10	0	0.00	54.30	1	2,026	0.05%
2020/09/08	11	54.43	1	54.90	53.70	10	2,034	0.49%
2020/09/07	0	0.00	1	54.10	53.20	-1	2,046	-0.05%
2020/09/04	1	53.30	0	0.00	53.90	1	2,070	0.05%
2020/09/03	1	54.50	13	54.94	54.40	-12	2,077	-0.58%
2020/09/02	0	0.00	3	55.27	54.80	-3	2,096	-0.14%
2020/09/01	8	55.23	3	55.47	55.50	5	2,127	0.24%
2020/08/31	1	54.00	1	54.50	54.00	0	2,184	0.00%
2020/08/28	1	54.10	12	54.29	54.10	-11	2,332	-0.47%
2020/08/27	1	53.70	0	0.00	53.70	1	2,341	0.04%
2020/08/26	0	0.00	8	54.15	54.10	-8	2,335	-0.34%
2020/08/25	5	52.76	2	52.60	52.20	3	2,313	0.13%
2020/08/24	2	51.85	1	51.80	51.80	1	2,307	0.04%
2020/08/21	1	51.80	0	0.00	51.80	1	2,312	0.04%
2020/08/20	3	52.23	0	0.00	51.00	3	2,321	0.13%
2020/08/19	2	54.60	1	55.10	54.40	1	2,296	0.04%
2020/08/18	2	54.90	0	0.00	54.70	2	2,275	0.09%
2020/08/17	0	0.00	6	55.78	55.50	-6	2,278	-0.26%
2020/08/14	1	55.20	0	0.00	55.30	1	2,269	0.04%
2020/08/13	0	0.00	1	54.70	54.50	-1	2,282	-0.04%
2020/08/12	1	55.80	0	0.00	55.20	1	2,287	0.04%
2020/08/11	6	56.63	8	58.43	55.80	-2	2,272	-0.09%
2020/08/10	2	56.70	0	0.00	57.50	2	2,196	0.09%
2020/08/07	17	57.41	0	0.00	57.30	17	2,208	0.77%
2020/08/06	4	57.13	0.2	56.50	56.30	3.8	2,128	0.18%
2020/08/05	17	56.35	11	55.39	56.70	6	2,022	0.30%
2020/08/04	0	0.00	10	51.20	52.00	-10	1,842	-0.54%
2020/08/03	0	0.00	1	51.40	50.50	-1	1,865	-0.05%
2020/07/31	2	50.25	1	50.50	50.10	1	1,878	0.05%
2020/07/30	0.5	50.30	0	0.00	50.30	0.5	1,916	0.03%
2020/07/28	4.2	50.48	1	52.50	49.50	3.2	2,084	0.15%
2020/07/27	1	51.00	0	0.00	51.60	1	2,241	0.04%
2020/07/24	1	52.10	0	0.00	51.70	1	2,265	0.04%
2020/07/23	3	52.77	0	0.00	52.40	3	2,321	0.13%
2020/07/22	0	0.00	3	52.60	53.10	-3	2,402	-0.12%
2020/07/21	4.5	52.66	3	52.23	51.60	1.5	2,443	0.06%
2020/07/20	0	0.00	1	51.30	51.10	-1	2,519	-0.04%
2020/07/17	1	51.70	1	52.30	51.30	0	2,629	0.00%
2020/07/16	2	51.75	0	0.00	52.30	2	2,682	0.07%
2020/07/15	2	51.80	0	0.00	51.70	2	2,739	0.07%
2020/07/14	4	53.35	64	52.55	52.50	-60	2,823	-2.12%
2020/07/10	12	54.28	1	55.00	53.90	11	3,143	0.35%
2020/07/09	2	56.30	37	56.04	55.90	-35	3,138	-1.12%
2020/07/08	12	57.07	1	57.70	56.80	11	3,152	0.35%
2020/07/07	9	57.23	13	57.54	57.90	-4	3,248	-0.12%
2020/07/06	10	56.20	8	55.08	56.40	2	3,367	0.06%
2020/07/03	2.1	54.60	3	54.83	54.50	-0.9	3,486	-0.03%
2020/07/01	1	54.50	0	0.00	54.40	1	3,567	0.03%
2020/06/30	3	53.20	2	53.30	53.80	1	3,573	0.03%
2020/06/24	5	54.90	0	0.00	54.90	5	3,583	0.14%
2020/06/23	0	0.00	0.1	54.70	54.70	-0.1	3,628	0.00%
2020/06/22	0	0.00	16	55.00	55.00	-16	3,655	-0.44%
2020/06/19	2	55.75	2	55.85	55.00	0	3,710	0.00%
2020/06/17	0.5	56.00	0	0.00	55.40	0.5	3,750	0.01%
2020/06/16	0	0.00	3	55.40	56.00	-3	3,814	-0.08%
2020/06/15	4	55.50	3	55.00	54.50	1	3,866	0.03%
2020/06/12	5	54.46	0	0.00	55.40	5	3,913	0.13%
2020/06/11	3	57.03	2	56.55	56.20	1	3,952	0.03%
2020/06/10	1	58.60	10	59.00	58.40	-9	3,988	-0.23%
2020/06/09	6	59.35	2	58.60	58.50	4	4,054	0.10%
2020/06/08	1	59.70	0	0.00	59.00	1	4,095	0.02%
2020/06/05	10	59.08	5	59.20	58.90	5	4,081	0.12%
2020/06/04	3.1	58.55	10	58.90	58.10	-6.9	4,023	-0.17%
2020/06/03	11	56.32	1	56.20	56.20	10	3,911	0.26%
2020/06/02	0	0.00	1	56.00	55.80	-1	3,911	-0.03%
2020/06/01	2	56.10	0	0.00	56.10	2	3,922	0.05%
2020/05/29	1	54.60	1	54.80	54.60	0	3,927	0.00%
2020/05/28	5	54.58	4	55.40	54.30	1	3,969	0.03%
2020/05/27	0	0.00	3	55.43	55.50	-3	4,009	-0.07%
2020/05/26	1	56.10	0	0.00	54.90	1	4,076	0.02%
2020/05/25	1	54.70	0	0.00	55.30	1	4,121	0.02%
2020/05/21	1	56.10	0	0.00	55.90	1	4,225	0.02%
2020/05/20	11	57.30	0	0.00	55.80	11	4,278	0.26%
2020/05/19	0	0.00	3	55.50	55.80	-3	4,295	-0.07%
2020/05/18	4	54.35	0	0.00	54.20	4	4,394	0.09%
2020/05/15	9	56.27	9	56.10	55.60	0	4,578	0.00%
2020/05/14	2	56.60	12	57.89	56.10	-10	4,569	-0.22%
2020/05/13	3.1	57.63	4	57.80	58.40	-0.9	4,561	-0.02%
2020/05/12	2	57.60	10	58.00	57.90	-8	4,570	-0.18%
2020/05/11	0	0.00	1	58.60	58.20	-1	4,593	-0.02%
2020/05/08	0	0.00	5	57.98	57.50	-5	4,647	-0.11%
2020/05/07	6	58.70	1	58.70	58.70	5	4,641	0.11%
2020/05/06	4	58.13	0	0.00	58.40	4	4,650	0.09%
2020/05/05	7	60.20	5	60.20	59.00	2	4,665	0.04%
2020/05/04	6	58.40	19	58.22	58.40	-13	4,627	-0.28%
2020/04/30	8	60.43	8	60.00	59.80	0	4,720	0.00%
2020/04/29	7	58.20	0	0.00	58.30	7	4,621	0.15%
2020/04/28	2	57.65	3	58.27	57.50	-1	4,640	-0.02%
2020/04/27	7	57.89	7	58.00	57.50	0	4,619	0.00%
2020/04/24	1	56.50	1	56.60	56.50	0	4,558	0.00%
2020/04/23	8	57.36	1	56.30	56.50	7	4,548	0.15%
2020/04/22	10	55.95	6	56.50	57.20	4	4,547	0.09%
2020/04/21	5	54.68	14	54.59	54.80	-9	4,497	-0.20%
2020/04/20	3	56.67	2	56.85	56.90	1	4,586	0.02%
2020/04/17	21	57.31	11	57.16	55.70	10	4,595	0.22%
2020/04/16	19	57.54	12	57.03	57.00	7	4,567	0.15%
2020/04/15	3	55.30	27	56.70	56.90	-24	4,479	-0.54%
2020/04/14	0	0.00	1	51.40	51.80	-1	4,516	-0.02%
2020/04/13	3	50.73	0	0.00	50.20	3	4,737	0.06%
2020/04/10	14	52.40	10	52.94	51.80	4	4,886	0.08%
2020/04/09	7	52.64	102	53.16	51.60	-95	5,264	-1.80%	大賣/
2020/04/08	2	48.28	66	47.74	50.70	-64	5,168	-1.24%
2020/04/07	34	46.01	5	45.05	46.10	29	5,205	0.56%
2020/04/06	1	43.60	0	0.00	43.60	1	5,481	0.02%
2020/04/01	3	42.17	3	42.10	42.50	0	5,782	0.00%
2020/03/31	21	43.28	4	42.54	42.00	17	6,199	0.27%
2020/03/30	2.1	41.27	2	41.05	42.00	0.1	6,628	0.00%
2020/03/27	17	42.90	28	42.03	41.80	-11	6,880	-0.16%
2020/03/25	3	42.32	117	42.47	42.00	-114	6,947	-1.64%	大賣/鉅額交易
2020/03/24	20	40.00	1	40.60	40.35	19	6,946	0.27%
2020/03/23	1	36.60	4	37.35	37.60	-3	6,914	-0.04%
2020/03/20	137	38.52	5	37.43	38.65	132	6,902	1.91%	大買/鉅額交易
2020/03/19	25	35.33	1	37.70	35.15	24	6,846	0.35%
2020/03/18	29	40.08	5	39.55	39.05	24	6,788	0.35%
2020/03/17	9	42.47	5	42.51	41.00	4	6,745	0.06%
2020/03/16	24.1	48.12	6	46.03	43.80	18.1	6,691	0.27%
2020/03/13	19	46.31	1	47.00	47.20	18	6,648	0.27%
2020/03/12	5	52.68	0	0.00	51.30	5	6,626	0.08%
2020/03/11	1	58.00	2	57.05	56.70	-1	6,598	-0.02%
2020/03/10	51	57.86	1	55.70	58.90	50	6,611	0.76%
2020/03/09	2.1	58.99	0	0.00	57.40	2.1	6,692	0.03%
2020/03/06	3	60.50	5	60.42	60.20	-2	6,939	-0.03%
2020/03/05	8	60.86	1	60.80	61.20	7	6,938	0.10%
2020/03/04	1.1	59.68	2	60.00	60.20	-0.9	6,922	-0.01%
2020/03/03	29	62.59	4	61.60	61.10	25	6,896	0.36%
2020/03/02	30.1	61.20	1	59.20	61.50	29.1	6,899	0.42%
2020/02/27	5	62.66	4	61.03	60.60	1	6,896	0.01%
2020/02/26	15.1	64.48	0	0.00	64.60	15.1	6,821	0.22%
2020/02/25	14	67.16	4	67.53	66.70	10	6,763	0.15%
2020/02/24	1	65.50	0	0.00	66.10	1	6,677	0.01%
2020/02/21	1	68.10	0	0.00	66.70	1	6,655	0.02%
2020/02/20	1	67.10	0	0.00	67.00	1	6,595	0.02%
2020/02/19	2	67.00	166	67.87	67.60	-164	6,554	-2.50%	大賣/鉅額交易
2020/02/18	69	66.84	32	67.28	68.00	37	6,440	0.57%
2020/02/17	0	0.00	1	65.20	64.80	-1	6,253	-0.02%
2020/02/14	92	65.48	1	65.50	65.20	91	6,305	1.44%
2020/02/13	2	64.80	1	66.10	64.40	1	6,280	0.02%
2020/02/12	21.5	65.12	0	0.00	65.50	21.5	6,278	0.34%
2020/02/11	3.5	65.46	1	66.10	65.20	2.5	6,244	0.04%
2020/02/10	4	63.58	1	64.00	64.00	3	6,183	0.05%
2020/02/07	0	0.00	12	64.79	63.60	-12	6,187	-0.19%
2020/02/06	15	64.79	12	64.81	64.50	3	6,158	0.05%
2020/02/05	10	64.28	64	65.20	64.00	-54	6,112	-0.88%
2020/02/04	30	64.21	49	62.78	65.20	-19	6,057	-0.31%
2020/02/03	72	57.84	0	0.00	60.50	72	5,954	1.21%
2020/01/31	7	62.31	1	63.40	61.30	6	5,894	0.10%
2020/01/30	10	62.71	65	62.54	62.40	-55	5,865	-0.94%
2020/01/20	22	69.86	2	69.50	69.30	20	5,826	0.34%
2020/01/17	7	69.63	0	0.00	69.70	7	5,830	0.12%
2020/01/16	10	70.40	5	70.48	70.20	5	5,867	0.09%
2020/01/15	1	69.60	1	69.50	69.40	0	5,798	0.00%
2020/01/14	54	70.41	20	69.84	70.50	34	5,765	0.59%
2020/01/13	3	67.57	81	67.04	68.30	-78	5,727	-1.36%
2020/01/10	8	67.80	1	69.50	68.30	7	5,671	0.12%
2020/01/09	46	69.89	5	69.40	68.70	41	5,628	0.73%
2020/01/08	16	67.16	19	68.36	68.90	-3	5,564	-0.05%
2020/01/07	15	69.32	11	67.91	67.00	4	5,492	0.07%
2020/01/06	15	72.26	28	72.01	72.50	-13	5,285	-0.25%
2020/01/03	62	73.96	79	74.19	72.00	-17	5,151	-0.33%
2020/01/02	37	70.72	7	71.63	70.60	30	4,706	0.64%
2019/12/31	11	71.62	77	72.51	71.10	-66	4,680	-1.41%
2019/12/30	47	71.83	33	72.05	72.10	14	4,579	0.31%
2019/12/27	76	69.00	24	69.43	69.70	52	4,286	1.21%
2019/12/26	40	68.37	179	67.71	66.90	-139	4,099	-3.39%	大賣/鉅額交易
2019/12/25	172	65.24	24	65.24	67.60	148	4,031	3.67%	大買/鉅額交易
2019/12/24	5	62.98	10	62.20	62.60	-5	3,940	-0.13%
2019/12/20	37	61.54	4	61.10	60.70	33	3,944	0.84%
2019/12/19	0	0.00	8	60.61	60.40	-8	3,818	-0.21%
2019/12/18	1	59.60	6	59.60	59.50	-5	3,761	-0.13%
2019/12/17	6	59.78	0	0.00	59.10	6	3,754	0.16%
2019/12/16	0	0.00	16	59.13	59.50	-16	3,745	-0.43%
2019/12/13	2	58.75	0	0.00	58.10	2	3,737	0.05%
2019/12/12	1	58.90	1	59.10	58.70	0	3,761	0.00%
2019/12/11	1	59.80	0	0.00	59.40	1	3,745	0.03%
2019/12/10	2	59.65	0	0.00	59.30	2	3,738	0.05%
2019/12/06	6	60.20	8	60.45	60.40	-2	3,669	-0.05%
2019/12/05	2	60.05	7	60.86	60.00	-5	3,643	-0.14%
2019/12/04	2	60.80	20	60.48	60.00	-18	3,623	-0.50%
2019/12/03	17	60.50	93	59.34	60.50	-76	3,554	-2.14%
2019/12/02	1	57.40	2	57.55	57.10	-1	3,278	-0.03%
2019/11/27	101	58.00	2	57.60	58.10	99	3,546	2.79%	大買/
2019/11/26	22	57.42	2	57.75	57.20	20	3,513	0.57%
2019/11/25	0	0.00	1	55.80	55.60	-1	3,502	-0.03%
2019/11/22	2	55.15	0	0.00	55.00	2	3,514	0.06%
2019/11/21	2	54.00	0	0.00	54.70	2	3,549	0.06%
2019/11/20	1	55.30	0	0.00	55.40	1	3,538	0.03%
2019/11/18	0	0.00	5	56.92	56.60	-5	3,543	-0.14%
2019/11/15	1	56.50	0	0.00	56.80	1	3,554	0.03%
2019/11/14	4	56.65	0	0.00	56.60	4	3,565	0.11%
2019/11/13	23	58.67	22	57.39	57.20	1	3,560	0.03%
2019/11/12	0	0.00	1	55.90	55.90	-1	3,506	-0.03%
2019/11/11	4	54.98	0	0.00	54.70	4	3,513	0.11%
2019/11/08	0	0.00	31	57.88	57.30	-31	3,494	-0.89%
2019/11/06	1	58.50	1	59.50	58.80	0	3,506	0.00%
2019/11/05	2	58.90	1	58.90	58.70	1	3,522	0.03%
2019/11/04	1	58.80	0	0.00	58.70	1	3,549	0.03%
2019/11/01	4	58.63	0	0.00	58.70	4	3,585	0.11%
2019/10/31	6	60.37	6	61.47	59.90	0	3,564	0.00%
2019/10/29	1	60.00	3	60.60	59.80	-2	3,573	-0.06%
2019/10/28	1	60.90	1	61.00	60.90	0	3,698	0.00%
2019/10/24	16	61.73	3	62.20	62.00	13	3,672	0.35%
2019/10/23	1	60.70	0	0.00	60.80	1	3,605	0.03%
2019/10/22	2	61.00	0	0.00	60.70	2	3,608	0.06%
2019/10/21	35	61.02	11	61.42	61.50	24	3,595	0.67%
2019/10/18	1	59.80	1	59.80	59.70	0	3,504	0.00%
2019/10/17	5	59.72	2	59.80	59.90	3	3,499	0.09%
2019/10/16	6	59.77	0	0.00	59.40	6	3,496	0.17%
2019/10/15	3	61.43	2	62.00	61.20	1	3,445	0.03%
2019/10/14	2	60.80	1	61.30	60.90	1	3,342	0.03%
2019/10/09	16	60.49	6	60.33	60.80	10	3,319	0.30%
2019/10/08	3	60.33	39	60.40	59.80	-36	3,280	-1.10%
2019/10/07	7	61.47	2	61.45	60.50	5	3,234	0.15%
2019/10/04	5	60.72	4	61.03	60.40	1	3,199	0.03%
2019/10/03	5	59.70	0	0.00	60.30	5	3,164	0.16%
2019/10/02	4	60.58	1	61.00	60.80	3	3,158	0.09%
2019/10/01	10	61.72	15	62.41	61.70	-5	3,055	-0.16%
2019/09/27	29	58.26	22	58.98	59.70	7	2,837	0.25%
2019/09/26	12	57.45	21	56.75	56.80	-9	2,554	-0.35%
2019/09/25	1	54.00	5	54.00	53.90	-4	2,294	-0.17%
2019/09/24	2	54.70	2	54.75	54.50	0	2,353	0.00%
2019/09/23	0	0.00	1	54.70	54.90	-1	2,358	-0.04%
2019/09/19	5	54.40	1	55.10	54.30	4	2,388	0.17%
2019/09/18	1	54.70	0	0.00	54.60	1	2,424	0.04%
2019/09/17	0	0.00	2	56.15	54.80	-2	2,495	-0.08%
2019/09/12	2	54.90	2	54.50	54.40	0	2,709	0.00%
2019/09/09	0	0.00	1	54.30	53.60	-1	2,785	-0.04%
2019/09/06	2	54.55	10	55.30	54.40	-8	2,813	-0.28%
2019/09/05	11	55.78	1	56.40	55.40	10	2,799	0.36%
2019/09/04	0	0.00	1	55.00	55.00	-1	2,758	-0.04%
2019/09/03	1	55.10	0	0.00	54.90	1	2,772	0.04%
2019/09/02	2	56.55	10	56.65	55.70	-8	2,768	-0.29%
2019/08/30	13	54.83	4	53.58	55.50	9	2,728	0.33%
2019/08/29	1	50.30	0	0.00	50.80	1	2,588	0.04%
2019/08/28	14	51.14	1	51.00	51.00	13	2,681	0.48%
2019/08/27	1	50.10	1	49.75	49.95	0	2,687	0.00%
2019/08/26	0	0.00	5	50.80	50.40	-5	2,699	-0.19%
2019/08/23	0	0.00	2	53.70	53.40	-2	2,700	-0.07%
2019/08/21	0	0.00	1	54.40	54.40	-1	2,823	-0.04%
2019/08/20	1	55.30	2	54.40	54.10	-1	2,937	-0.03%
2019/08/15	1	52.60	0	0.00	52.30	1	3,164	0.03%
2019/08/14	2	54.25	1	54.90	53.90	1	3,327	0.03%
2019/08/13	1	54.10	29	54.39	54.10	-28	3,330	-0.84%
2019/08/12	1	55.30	0	0.00	55.30	1	3,338	0.03%
2019/08/08	1	54.50	0	0.00	54.80	1	3,355	0.03%
2019/08/07	5	55.26	2	54.10	54.10	3	3,384	0.09%
2019/08/06	7	54.97	6	56.70	56.70	1	3,379	0.03%
2019/08/05	8	59.98	1	58.70	58.70	7	3,380	0.21%
2019/08/02	2	62.10	2	62.05	61.50	0	3,378	0.00%
2019/08/01	2	62.50	5	63.20	63.00	-3	3,399	-0.09%
2019/07/31	5	63.08	5	62.76	62.80	0	3,433	0.00%
2019/07/30	64	64.12	36	64.05	63.30	28	3,413	0.82%
2019/07/29	0	0.00	3	62.13	61.50	-3	3,285	-0.09%
2019/07/26	1	61.70	1	62.20	62.00	0	3,304	0.00%
2019/07/25	1	61.60	1	62.10	62.00	0	3,310	0.00%
2019/07/24	9	61.82	2	61.90	61.70	7	3,357	0.21%
2019/07/23	1	60.80	1	61.40	61.10	0	3,424	0.00%
2019/07/22	2	60.90	1	60.60	60.20	1	3,426	0.03%
2019/07/19	11	61.37	0	0.00	61.20	11	3,447	0.32%
2019/07/18	4	61.83	1	61.20	61.00	3	3,461	0.09%
2019/07/17	1	62.50	0	0.00	62.40	1	3,486	0.03%
2019/07/16	0	0.00	2	63.30	63.10	-2	3,515	-0.06%
2019/07/15	2	62.50	0	0.00	62.70	2	3,559	0.06%
2019/07/11	1	63.80	25	63.75	63.30	-24	3,844	-0.62%
2019/07/10	2	63.50	1	63.50	63.70	1	3,869	0.03%
2019/07/09	2	67.25	2	67.20	67.10	0	3,870	0.00%
2019/07/08	2	68.50	1	69.70	68.30	1	3,891	0.03%
2019/07/05	5	70.62	1	70.30	70.30	4	4,010	0.10%
2019/07/04	5	70.52	16	70.36	70.10	-11	4,133	-0.27%
2019/07/03	12	68.79	7	68.67	68.10	5	4,279	0.12%
2019/07/02	0	0.00	3	68.20	67.70	-3	4,259	-0.07%
2019/07/01	3	67.90	3	67.60	67.80	0	4,317	0.00%
2019/06/27	1	66.90	0	0.00	66.60	1	4,358	0.02%
2019/06/26	8	66.45	0	0.00	66.60	8	4,468	0.18%
2019/06/25	1	66.40	3	66.90	66.30	-2	4,476	-0.04%
2019/06/24	4	67.38	4	67.50	67.60	0	4,471	0.00%
2019/06/20	4	66.65	7	66.83	66.50	-3	4,435	-0.07%
2019/06/19	0	0.00	17	64.48	64.50	-17	4,492	-0.38%
2019/06/18	3	64.97	0	0.00	63.60	3	4,496	0.07%
2019/06/14	15	63.90	0	0.00	63.50	15	4,501	0.33%
2019/06/12	0	0.00	1	63.60	62.90	-1	4,576	-0.02%
2019/06/11	1	63.40	1	62.60	63.40	0	4,600	0.00%
2019/06/10	1	62.80	0	0.00	62.90	1	4,604	0.02%
2019/06/06	4	62.13	2	62.20	61.80	2	4,652	0.04%
2019/06/05	21	65.03	1	65.80	64.10	20	4,644	0.43%
2019/06/04	3	65.33	2	65.50	65.10	1	4,667	0.02%
2019/06/03	0	0.00	5	64.12	64.40	-5	4,618	-0.11%
2019/05/31	2	64.05	1	64.80	63.80	1	4,631	0.02%
2019/05/30	1	63.20	1	63.90	63.90	0	4,632	0.00%
2019/05/28	4	63.43	0	0.00	62.70	4	4,810	0.08%
2019/05/27	3	66.07	5	65.66	65.20	-2	4,898	-0.04%
2019/05/24	3	64.80	0	0.00	64.40	3	4,895	0.06%
2019/05/23	6	64.75	2	65.25	64.10	4	5,218	0.08%
2019/05/22	5	66.32	5	66.76	65.90	0	5,268	0.00%
2019/05/21	3	64.53	10	64.87	66.00	-7	5,385	-0.13%
2019/05/20	3	61.40	3	61.93	61.40	0	5,363	0.00%
2019/05/17	3	61.57	5	61.62	61.60	-2	5,665	-0.04%
2019/05/16	4	62.18	3	62.63	61.40	1	5,849	0.02%
2019/05/15	4	62.18	2	62.90	63.50	2	6,244	0.03%
2019/05/14	3	58.77	2	59.95	60.40	1	6,722	0.01%
2019/05/13	0	0.00	2	61.35	60.10	-2	6,998	-0.03%
2019/05/10	1	64.60	1	62.40	62.70	0	6,989	0.00%
2019/05/09	2	65.65	1	62.60	63.60	1	6,969	0.01%
2019/05/08	4	66.28	3	66.77	66.20	1	6,954	0.01%
2019/05/07	0	0.00	1	69.10	68.80	-1	6,982	-0.01%
2019/05/06	4	68.27	0	0.00	68.20	4	7,101	0.06%
2019/05/03	1	70.10	0	0.00	71.00	1	7,100	0.01%
2019/05/02	1	69.80	0	0.00	70.00	1	7,104	0.01%
2019/04/30	3	69.33	2	69.05	69.70	1	7,143	0.01%
2019/04/29	2	68.75	3	69.47	69.00	-1	7,263	-0.01%
2019/04/26	1	72.50	0	0.00	72.20	1	7,232	0.01%
2019/04/25	2	72.35	2	72.75	72.90	0	7,294	0.00%
2019/04/24	2	73.50	0	0.00	73.20	2	7,325	0.03%
2019/04/23	1	73.80	0	0.00	73.60	1	7,418	0.01%
2019/04/22	1	76.10	3	75.67	75.70	-2	7,419	-0.03%
2019/04/19	2	76.40	2	75.90	76.00	0	7,626	0.00%
2019/04/18	5	76.86	9	77.32	75.60	-4	7,724	-0.05%
2019/04/17	6	77.57	5	77.78	76.80	1	7,822	0.01%
2019/04/15	0	0.00	2	75.90	75.60	-2	7,676	-0.03%
2019/04/12	6	76.30	2	76.05	75.00	4	7,733	0.05%
2019/04/11	1	77.50	2	77.75	76.60	-1	7,723	-0.01%
2019/04/10	11	77.65	8	77.44	76.80	3	7,584	0.04%
2019/04/09	20	76.55	19	77.39	76.60	1	7,474	0.01%
2019/04/08	4	74.90	5	75.10	73.60	-1	7,278	-0.01%
2019/04/03	6	73.82	3	73.53	74.40	3	7,305	0.04%
2019/04/02	2	73.10	8	73.40	72.60	-6	7,269	-0.08%
2019/04/01	1	73.00	3	74.17	73.20	-2	7,294	-0.03%
2019/03/29	5	74.56	8	74.88	74.00	-3	7,264	-0.04%
2019/03/27	1	72.80	0	0.00	73.40	1	7,382	0.01%
2019/03/26	1	72.30	0	0.00	72.30	1	7,429	0.01%
2019/03/25	2	72.00	4	73.00	72.00	-2	7,489	-0.03%
2019/03/22	10	74.68	6	75.20	74.70	4	7,512	0.05%
2019/03/21	0	0.00	1	72.40	72.80	-1	7,397	-0.01%
2019/03/20	1	72.30	0	0.00	72.30	1	7,516	0.01%
2019/03/19	0	0.00	8	71.40	71.30	-8	7,632	-0.10%
2019/03/15	4	73.00	2	71.95	71.60	2	7,938	0.03%
2019/03/14	9	72.42	14	72.06	71.00	-5	8,057	-0.06%
2019/03/13	0	0.00	5	71.76	71.90	-5	8,353	-0.06%
2019/03/12	12	71.99	1	72.40	71.70	11	8,516	0.13%
2019/03/11	2	70.75	1	71.50	71.50	1	8,893	0.01%
2019/03/08	7	69.13	2	69.30	69.60	5	8,968	0.06%
2019/03/07	4	70.73	5	70.38	70.50	-1	9,192	-0.01%
2019/03/06	1	72.40	1	73.20	72.40	0	9,738	0.00%
2019/03/05	3	72.67	1	72.50	72.20	2	10,232	0.02%
2019/03/04	8	73.19	3	73.07	73.60	5	10,311	0.05%
2019/02/27	7	72.34	1	72.90	71.80	6	10,333	0.06%
2019/02/26	8	77.08	10	77.93	76.30	-2	10,247	-0.02%
2019/02/25	4	77.30	3	77.93	76.50	1	10,412	0.01%
2019/02/22	11	79.14	7	79.43	77.10	4	10,600	0.04%
2019/02/21	3	76.70	4	77.50	78.10	-1	10,469	-0.01%
2019/02/20	7	77.53	4	78.45	76.70	3	10,503	0.03%
2019/02/19	8	76.80	7	77.20	76.10	1	10,694	0.01%
2019/02/18	7	76.37	12	76.91	76.60	-5	10,690	-0.05%
2019/02/15	18	74.20	5	74.38	73.60	13	10,588	0.12%
2019/02/14	14	76.54	4	76.98	76.40	10	10,592	0.09%
2019/02/13	6	73.80	25	74.62	75.90	-19	10,412	-0.18%
2019/02/12	3	66.30	13	67.52	69.00	-10	10,240	-0.10%
2019/02/11	2	62.75	3	62.83	62.80	-1	10,454	-0.01%
2019/01/30	1	62.40	1	62.00	61.90	0	10,752	0.00%
2019/01/29	1	61.70	1	61.80	62.10	0	11,015	0.00%
2019/01/28	5	63.96	6	63.90	62.80	-1	11,318	-0.01%
2019/01/25	3	63.87	5	63.46	63.30	-2	11,926	-0.02%
2019/01/24	2	62.10	0	0.00	62.00	2	12,113	0.02%
2019/01/23	1	62.20	0	0.00	62.50	1	12,250	0.01%
2019/01/22	3	63.33	0	0.00	62.60	3	12,402	0.02%
2019/01/21	4	64.53	5	63.88	63.70	-1	12,520	-0.01%
2019/01/18	3	61.93	2	61.75	62.20	1	12,571	0.01%
2019/01/17	2	61.10	0	0.00	61.20	2	12,676	0.02%
2019/01/16	1	61.90	0	0.00	61.80	1	12,751	0.01%
2019/01/15	0	0.00	2	62.10	61.90	-2	12,833	-0.02%
2019/01/14	2	61.00	0	0.00	60.80	2	12,870	0.02%
2019/01/11	56	62.39	54	61.41	61.00	2	13,041	0.02%
2019/01/10	5	60.44	1	60.40	60.60	4	12,973	0.03%
2019/01/09	4	60.73	10	61.72	61.90	-6	13,042	-0.05%
2019/01/08	0	0.00	1	57.30	57.30	-1	13,120	-0.01%
2019/01/07	0	0.00	3	56.63	56.60	-3	13,515	-0.02%
2019/01/04	3	55.63	1.1	55.28	54.90	1.9	13,604	0.01%
2019/01/03	4	58.33	1	59.10	57.10	3	13,685	0.02%
2018/12/28	1	60.00	2	60.35	59.90	-1	14,233	-0.01%
2018/12/27	4	61.08	3	61.53	60.50	1	14,413	0.01%
2018/12/26	2	60.20	1	61.90	59.00	1	14,462	0.01%
2018/12/25	1	60.20	2	59.80	60.10	-1	14,485	-0.01%
2018/12/24	3	61.90	3	61.60	62.10	0	14,527	0.00%
2018/12/22	1	61.70	0	0.00	61.30	1	14,512	0.01%
2018/12/21	2	60.30	3	60.97	63.00	-1	14,582	-0.01%
2018/12/20	3	60.83	3	61.83	60.00	0	14,517	0.00%
2018/12/19	1	63.60	10	65.20	63.60	-9	14,507	-0.06%
2018/12/18	0	0.00	1	64.30	63.90	-1	14,503	-0.01%
2018/12/17	13	65.95	7	66.60	65.60	6	14,519	0.04%
2018/12/14	13	65.82	3	64.97	65.50	10	14,576	0.07%
2018/12/13	1	67.40	0	0.00	67.10	1	14,561	0.01%
2018/12/12	11	68.54	13	69.08	68.80	-2	14,521	-0.01%
2018/12/11	8	68.05	9	67.80	66.70	-1	14,434	-0.01%
2018/12/10	9	66.10	10	66.27	67.20	-1	14,491	-0.01%
2018/12/07	4	69.00	2	69.05	69.70	2	14,415	0.01%
2018/12/06	3	68.83	0	0.00	67.30	3	14,448	0.02%
2018/12/05	10	73.65	4	73.15	73.00	6	14,263	0.04%
2018/12/04	5	77.80	3	76.47	75.50	2	14,275	0.01%
2018/12/03	2	75.95	2	74.45	76.40	0	14,102	0.00%
2018/11/30	2.1	70.04	13	69.44	69.50	-10.9	14,155	-0.08%
2018/11/29	12	68.31	8	68.43	68.10	4	14,093	0.03%
2018/11/28	7	62.29	11	62.85	65.30	-4	13,716	-0.03%
2018/11/27	2	59.40	3	59.27	59.40	-1	13,348	-0.01%
2018/11/26	0	0.00	1	59.30	58.60	-1	13,347	-0.01%
2018/11/23	3	57.47	1	57.20	57.80	2	13,458	0.01%
2018/11/22	17	59.16	5	59.88	57.00	12	13,528	0.09%
2018/11/21	14	59.18	6	59.02	59.40	8	13,579	0.06%
2018/11/20	1	57.70	2	57.60	57.30	-1	13,537	-0.01%
2018/11/19	2	56.65	3	57.37	57.10	-1	13,560	-0.01%
2018/11/16	6	57.48	11	57.24	56.40	-5	13,824	-0.04%
2018/11/15	3	54.67	4	54.25	55.00	-1	13,509	-0.01%
2018/11/14	2	55.55	1	54.80	54.00	1	13,510	0.01%
2018/11/13	14	54.70	22	53.92	55.10	-8	13,492	-0.06%
2018/11/12	8	55.69	8	55.35	55.60	0	13,591	0.00%
2018/11/09	37	57.16	36	57.71	57.70	1	13,746	0.01%
2018/11/08	8	59.24	13	59.85	56.20	-5	13,654	-0.04%
2018/11/07	13	55.15	14	56.09	58.80	-1	13,455	-0.01%
2018/11/06	10	58.22	5	55.38	53.50	5	13,424	0.04%
2018/11/05	22	57.42	18	57.83	58.00	4	13,464	0.03%
2018/11/02	11	57.22	13	57.69	56.40	-2	13,495	-0.01%
2018/11/01	6	54.07	9	54.40	54.60	-3	13,223	-0.02%
2018/10/31	12	48.00	14	48.86	49.65	-2	13,172	-0.02%
2018/10/30	3	45.93	1	45.85	45.15	2	13,202	0.02%
2018/10/29	1	48.20	1	48.10	48.30	0	13,405	0.00%
2018/10/26	1	48.80	2	48.60	49.05	-1	13,523	-0.01%
2018/10/25	6	47.70	0	0.00	47.80	6	13,503	0.04%
2018/10/24	2	54.20	0	0.00	53.00	2	13,826	0.01%
2018/10/23	0	0.00	1	54.90	54.70	-1	13,862	-0.01%
2018/10/22	3	58.47	1	57.20	58.40	2	13,929	0.01%
2018/10/19	0	0.00	4	54.50	57.90	-4	14,209	-0.03%
2018/10/18	6	57.97	12	57.48	58.00	-6	14,162	-0.04%
2018/10/17	2	58.50	0	0.00	56.90	2	14,390	0.01%
2018/10/16	5	58.72	2	58.80	57.80	3	14,596	0.02%
2018/10/15	47	57.70	47	57.41	57.80	0	14,590	0.00%
2018/10/12	0	0.00	1	54.90	54.90	-1	14,413	-0.01%
2018/10/11	8	50.08	6	50.72	49.95	2	14,518	0.01%
2018/10/09	2	56.40	6	54.23	55.50	-4	14,567	-0.03%
2018/10/08	11	57.13	5	58.38	56.10	6	14,440	0.04%
2018/10/05	4	62.15	1	61.90	61.90	3	14,459	0.02%
2018/10/03	0	0.00	1	74.80	70.00	-1	14,560	-0.01%
2018/10/01	1	76.50	2	76.35	76.30	-1	14,752	-0.01%
2018/09/28	3	76.83	3	77.77	76.50	0	15,013	0.00%
2018/09/27	4	78.85	1	80.10	77.70	3	15,134	0.02%
2018/09/26	2	81.40	3	80.30	80.30	-1	15,307	-0.01%
2018/09/25	3	81.40	23	80.31	79.60	-20	15,622	-0.13%
2018/09/21	48	78.98	29	79.26	79.90	19	15,790	0.12%
2018/09/20	2	77.90	2	78.45	77.40	0	15,855	0.00%
2018/09/19	7	79.46	7	79.30	78.00	0	15,957	0.00%
2018/09/18	1	81.40	2	81.45	80.30	-1	15,856	-0.01%
2018/09/17	2	83.75	1	83.10	83.60	1	15,751	0.01%
2018/09/14	1	84.70	2	85.05	84.40	-1	15,694	-0.01%
2018/09/13	3.1	82.20	1	82.50	80.50	2.1	15,481	0.01%
2018/09/12	5	81.38	5	82.18	81.80	0	15,370	0.00%
2018/09/11	0	0.00	1	89.80	86.60	-1	15,159	-0.01%
2018/09/10	7	88.73	9	89.06	88.40	-2	15,010	-0.01%
2018/09/07	14	87.15	12	86.23	88.60	2	14,819	0.01%
2018/09/06	1	93.90	0	0.00	91.00	1	14,583	0.01%
2018/09/05	2	94.95	3	95.23	93.50	-1	14,461	-0.01%
2018/09/04	0	0.00	1	93.50	93.50	-1	14,730	-0.01%
2018/09/03	7	92.21	4	88.60	90.80	3	14,981	0.02%
2018/08/31	2	97.05	1	98.00	97.50	1	15,276	0.01%
2018/08/30	5	98.52	4	98.70	98.80	1	15,272	0.01%
2018/08/29	2	97.55	2	97.75	97.20	0	15,241	0.00%
2018/08/28	2	96.00	3	97.13	96.00	-1	15,145	-0.01%
2018/08/27	6	92.82	5	93.90	95.80	1	14,889	0.01%
2018/08/24	13	87.32	14	87.04	87.10	-1	14,728	-0.01%
2018/08/23	28	85.48	55	87.84	85.00	-27	14,686	-0.18%
2018/08/22	2	92.25	1	92.80	91.80	1	14,458	0.01%
2018/08/21	14	95.44	3	95.03	94.50	11	14,496	0.08%
2018/08/20	0	0.00	2	95.00	96.00	-2	14,706	-0.01%
2018/08/17	38	99.01	32	96.82	93.20	6	14,600	0.04%
2018/08/16	35	98.43	31	99.18	96.50	4	14,343	0.03%
2018/08/15	5	94.60	6	95.20	93.70	-1	14,006	-0.01%
2018/08/14	8	96.51	5	96.70	99.10	3	13,826	0.02%
2018/08/13	3	94.97	0	0.00	91.40	3	13,564	0.02%
2018/08/10	10.1	102.00	1	105.00	101.50	9.1	13,345	0.07%
2018/08/09	8	112.75	9	111.94	111.00	-1	13,078	-0.01%
2018/08/08	22	116.18	23	115.15	111.00	-1	12,792	-0.01%
2018/08/07	13	110.31	13	111.65	116.50	0	12,515	0.00%
2018/08/06	1	108.00	2	109.75	106.00	-1	12,378	-0.01%
2018/08/03	19	105.45	34	105.29	108.50	-15	12,942	-0.12%
2018/08/02	10	104.00	0	0.00	104.50	10	13,054	0.08%
2018/08/01	5	114.90	2	114.00	112.00	3	13,076	0.02%
2018/07/31	16	115.28	15	114.97	113.50	1	13,251	0.01%
2018/07/30	6	115.25	4	120.38	112.50	2	13,021	0.02%
2018/07/27	31	126.02	28	125.93	125.00	3	13,037	0.02%
2018/07/26	10	123.60	15.1	123.40	125.00	-5.1	12,983	-0.04%
2018/07/25	3	115.17	0	0.00	116.00	3	12,712	0.02%
2018/07/24	5	113.90	1	109.50	114.50	4	12,613	0.03%
2018/07/23	4	106.38	5	108.70	112.00	-1	12,326	-0.01%
2018/07/20	4.1	106.57	0	0.00	102.00	4.1	11,957	0.03%
2018/07/19	1.1	113.48	0	0.00	113.00	1.1	11,726	0.01%
2018/07/18	0	0.00	2	118.00	114.50	-2	11,576	-0.02%
2018/07/17	6	124.92	5	125.20	126.00	1	11,432	0.01%
2018/07/16	1	135.50	1	129.50	129.00	0	11,294	0.00%
2018/07/13	4	142.88	9	143.17	137.00	-5	11,314	-0.04%
2018/07/12	2	138.25	2	136.50	141.50	0	11,102	0.00%
2018/07/11	1	134.50	0	0.00	129.00	1	11,253	0.01%
2018/07/10	0	0.00	1	132.00	137.00	-1	11,309	-0.01%
2018/07/09	1	131.00	1	127.00	127.00	0	11,156	0.00%
2018/07/06	1	124.50	3	129.83	124.00	-2	11,024	-0.02%
2018/07/05	3	128.67	1	127.00	127.00	2	10,757	0.02%
2018/07/04	0	0.00	1	138.50	135.50	-1	10,634	-0.01%
2018/07/03	8	136.19	20	137.45	135.00	-12	10,392	-0.12%
2018/07/02	0	0.00	1	130.00	130.00	-1	9,974	-0.01%
2018/06/28	7	117.43	0	0.00	113.50	7	9,638	0.07%
2018/06/25	0	0.00	1	101.00	103.50	-1	9,658	-0.01%
2018/06/13	1	106.00	3	106.00	106.00	-2	10,469	-0.02%
2018/06/12	18	121.56	3	122.00	117.50	15	10,462	0.14%
2018/06/11	2	113.50	2	115.50	121.50	0	10,078	0.00%
2018/06/08	2	106.25	9	105.00	110.50	-7	9,620	-0.07%
2018/06/07	3	98.07	4	99.05	100.50	-1	9,151	-0.01%
2018/06/06	6	90.10	2	89.20	91.40	4	9,048	0.04%
2018/06/05	3	83.57	4	84.23	83.10	-1	8,885	-0.01%
2018/06/04	0	0.00	1	83.60	83.80	-1	8,791	-0.01%
2018/06/01	11	82.15	13	81.85	81.60	-2	8,678	-0.02%
2018/05/31	10	83.02	8	83.39	80.50	2	8,610	0.02%
2018/05/30	8	83.66	4	84.48	82.90	4	8,463	0.05%
2018/05/29	3	90.10	5	88.70	87.50	-2	8,294	-0.02%
2018/05/28	4	87.48	4	87.28	88.30	0	8,104	0.00%
2018/05/25	2	83.00	1	80.00	83.20	1	7,759	0.01%
2018/05/24	2	76.10	1	77.00	77.80	1	7,697	0.01%
2018/05/23	2	74.80	1	76.40	76.00	1	7,684	0.01%
2018/05/22	3	82.50	0	0.00	81.00	3	7,632	0.04%
2018/05/21	1	76.00	2	79.10	79.20	-1	7,568	-0.01%
2018/05/18	0	0.00	1	72.00	72.00	-1	7,525	-0.01%
2018/05/17	4	71.60	7.1	71.94	71.60	-3.1	7,472	-0.04%
2018/05/16	0	0.00	17	80.46	79.50	-17	7,454	-0.23%
2018/05/15	5	81.80	2	81.50	83.00	3	7,414	0.04%
2018/05/14	21	81.86	6	83.37	82.50	15	7,340	0.20%
2018/05/11	14	84.49	26	81.13	78.10	-12	7,240	-0.17%
2018/05/10	29	79.91	10	80.82	81.90	19	6,556	0.29%
2018/05/09	8	70.80	8	72.04	74.50	0	6,089	0.00%
2018/05/08	3	66.47	9	67.28	67.80	-6	5,792	-0.10%
2018/05/07	0	0.00	0.7	64.90	64.90	-0.7	5,424	-0.01%
2018/05/04	22	60.11	24	60.24	59.00	-2	5,194	-0.04%
2018/05/03	19	56.82	14	56.19	58.30	5	5,012	0.10%
2018/05/02	20	55.00	25	56.99	58.10	-5	4,902	-0.10%
2018/04/30	10	53.17	6	53.20	53.10	4	4,896	0.08%
2018/04/27	0	0.00	4	55.18	55.60	-4	4,914	-0.08%
2018/04/26	0	0.00	1	52.30	51.00	-1	4,957	-0.02%
2018/04/25	1	52.50	0	0.00	52.40	1	4,934	0.02%
2018/04/24	8	55.68	0	0.00	53.80	8	4,885	0.16%
2018/04/23	18	58.04	22	58.38	58.00	-4	4,803	-0.08%
2018/04/20	4	57.90	3	57.90	57.10	1	4,745	0.02%
2018/04/19	39	59.41	40	60.31	58.60	-1	4,687	-0.02%
2018/04/18	6	57.03	6	57.47	57.80	0	4,472	0.00%
2018/04/17	5	57.26	42.4	58.34	56.70	-37.4	4,396	-0.85%
2018/04/16	21	55.37	29	56.88	58.00	-8	4,006	-0.20%
2018/04/13	40	52.80	44	53.85	52.80	-4	3,838	-0.10%
2018/04/12	5	53.92	2	53.85	52.80	3	3,967	0.08%
2018/04/11	6	53.45	1	53.30	52.50	5	4,005	0.12%
2018/04/10	0	0.00	2	54.60	53.40	-2	4,108	-0.05%
2018/04/09	0	0.00	1	51.60	51.00	-1	4,150	-0.02%
2018/04/03	1	50.80	0	0.00	52.00	1	4,158	0.02%
2018/04/02	36	51.95	4	51.40	51.20	32	4,176	0.77%
2018/03/31	6	51.10	0	0.00	51.00	6	4,171	0.14%
2018/03/30	35	54.05	37	53.85	51.60	-2	4,201	-0.05%
2018/03/29	0	0.00	40	52.90	52.80	-40	4,121	-0.97%
2018/03/28	4	53.40	4	53.30	52.80	0	4,244	0.00%
2018/03/27	14	52.17	18	52.44	54.70	-4	4,394	-0.09%
2018/03/26	8	51.20	3	50.00	50.00	5	4,284	0.12%
2018/03/23	3	49.55	3	49.80	50.40	0	4,280	0.00%
2018/03/22	1	51.20	1	52.90	51.00	0	4,205	0.00%
2018/03/21	2	45.45	6	46.68	48.10	-4	4,166	-0.10%
2018/03/20	20	46.30	4	45.15	45.05	16	4,033	0.40%
2018/03/19	20	44.30	0	0.00	44.90	20	3,944	0.51%
2018/03/16	6	45.15	1	44.60	44.30	5	3,940	0.13%
2018/03/15	2	43.65	7	43.94	45.50	-5	3,915	-0.13%
2018/03/14	5	42.90	2	42.90	42.75	3	3,848	0.08%
2018/03/13	0	0.00	1	42.75	42.60	-1	3,873	-0.03%
2018/03/12	4	43.03	5	42.84	42.70	-1	3,876	-0.03%
2018/03/09	3	42.60	0	0.00	42.50	3	3,900	0.08%
2018/03/07	1	42.25	2	43.38	42.70	-1	3,925	-0.03%
2018/03/06	3	43.17	0	0.00	42.75	3	3,992	0.08%
2018/03/02	0	0.00	1	43.55	43.65	-1	4,049	-0.02%
2018/02/27	1	42.50	0	0.00	42.90	1	4,388	0.02%
2018/02/12	1	42.00	2	41.80	42.00	-1	4,573	-0.02%
2018/02/08	1	38.70	0	0.00	41.60	1	4,675	0.02%
2018/02/07	3	42.32	2	43.15	42.00	1	4,637	0.02%
2018/02/02	0	0.00	3	45.25	45.10	-3	4,535	-0.07%
2018/02/01	0	0.00	1	44.40	44.30	-1	4,498	-0.02%
2018/01/31	0	0.00	1	44.10	44.00	-1	4,489	-0.02%
2018/01/30	0	0.00	1	43.55	43.90	-1	4,491	-0.02%
2018/01/29	0	0.00	3	44.52	44.95	-3	4,479	-0.07%
2018/01/26	2	43.63	1	43.80	43.30	1	4,482	0.02%
2018/01/25	3	45.57	2	46.33	44.30	1	4,479	0.02%
2018/01/24	5	46.24	4	46.60	45.75	1	4,462	0.02%
2018/01/23	3	44.83	0	0.00	44.95	3	4,327	0.07%
2018/01/22	1	44.00	0	0.00	45.95	1	4,281	0.02%
2018/01/19	1	41.85	3	42.07	43.80	-2	4,164	-0.05%
2018/01/18	0	0.00	3	41.75	41.60	-3	4,152	-0.07%
2018/01/17	1	41.50	0	0.00	41.45	1	4,178	0.02%
2018/01/16	3	42.20	3	42.50	42.40	0	4,167	0.00%
2018/01/15	3	41.32	0	0.00	41.35	3	4,170	0.07%
2018/01/12	2	42.53	0	0.00	42.40	2	4,154	0.05%
2018/01/10	1	43.40	1	42.70	42.95	0	4,151	0.00%
2018/01/09	1	41.70	30	43.20	43.80	-29	4,210	-0.69%
2018/01/08	0	0.00	2	44.90	44.70	-2	4,152	-0.05%
2018/01/05	0	0.00	2	42.35	43.40	-2	4,013	-0.05%
2018/01/04	20	41.79	22	41.96	41.55	-2	3,936	-0.05%
2018/01/03	18	40.38	30	40.54	40.85	-12	3,841	-0.31%
2018/01/02	4	38.18	5	38.45	38.65	-1	3,734	-0.03%