信昌電 (6173)-富邦-永和券商分點個股進出

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
518人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-永和券商分點個股進出
富邦-永和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
2024/05/30	0	48.40	3	48.30	48.30	-3	852	-0.35%
2024/05/28	11	49.04	3	49.43	49.00	8	848	0.94%
2024/05/27	12	48.60	0	0.00	48.25	12	836	1.43%
2024/05/22	1	47.55	0	0.00	47.45	1	818	0.12%
2024/05/21	1	46.70	7	46.80	47.15	-6	815	-0.74%
2024/05/20	2	46.90	2	46.95	46.75	0	815	0.00%
2024/05/15	1	46.60	18	46.57	46.25	-17	821	-2.07%
2024/05/13	1	46.25	1	46.40	46.30	0	824	0.00%
2024/05/10	0	0.00	6.2	46.76	46.85	-6.2	820	-0.76%
2024/05/09	26	48.17	0	0.00	47.20	26	814	3.19%
2024/05/08	15.2	47.92	2	48.08	47.85	13.2	805	1.64%
2024/05/07	5	47.52	8	47.75	47.80	-3	795	-0.38%
2024/05/06	57	49.38	43	49.27	48.05	14	770	1.82%
2024/05/03	0	0.00	8.1	48.69	49.05	-8.1	593	-1.37%
2024/04/30	1	44.65	1	44.60	44.65	0	540	0.00%
2024/04/29	1	44.10	0	0.00	44.15	1	543	0.18%
2024/04/19	1	42.99	0	0.00	42.95	1	650	0.16%
2024/04/16	1.1	44.27	2	43.60	43.40	-0.9	645	-0.14%
2024/04/15	0	45.40	0	0.00	45.30	0	642	0.00%
2024/04/12	0	0.00	2.9	46.15	46.05	-2.9	649	-0.45%
2024/04/11	0	46.17	3	46.17	45.95	-3	649	-0.46%
2024/04/10	0	47.00	0	0.00	46.60	0	650	0.00%
2024/04/08	2	47.70	1	47.45	47.20	1	648	0.15%
2024/04/03	0	0.00	1	46.60	46.65	-1	628	-0.16%
2024/04/02	0	0.00	1	47.25	47.30	-1	628	-0.16%
2024/04/01	8	47.36	6	47.85	47.75	2	612	0.33%
2024/03/29	5	45.92	2	46.10	45.40	3	559	0.54%
2024/03/28	3	45.63	1	45.45	45.30	2	549	0.36%
2024/03/26	0	0.00	2	45.15	44.85	-2	548	-0.36%
2024/03/25	3	45.55	0	0.00	45.50	3	549	0.55%
2024/03/22	1	44.80	0	0.00	44.90	1	572	0.17%
2024/03/20	0	0.00	5	45.21	45.10	-5	610	-0.82%
2024/03/19	0	0.00	0.1	44.90	44.80	-0.1	640	-0.01%
2024/03/18	1	44.05	1	44.45	44.65	0	646	0.00%
2024/03/14	1	44.80	0	0.00	44.65	1	669	0.15%
2024/03/13	2	44.70	0	0.00	44.45	2	676	0.30%
2024/03/11	0	0.00	1	44.90	44.80	-1	716	-0.14%
2024/03/07	1	46.55	1	45.50	45.40	0	765	0.00%
2024/03/06	2	46.63	2	46.50	46.50	0	790	0.00%
2024/03/05	0	0.00	1	46.11	46.10	-1	871	-0.12%
2024/03/04	0	46.15	0	0.00	46.00	0	1,126	0.00%
2024/03/01	0	0.00	1	46.50	46.50	-1	1,243	-0.08%
2024/02/29	22	46.53	14	47.25	46.70	8	1,283	0.62%
2024/02/27	0	0.00	1	45.35	45.35	-1	1,365	-0.07%
2024/02/21	1	46.40	25	46.30	46.30	-24	1,374	-1.75%
2024/02/16	1	46.50	0	0.00	46.50	1	1,371	0.07%
2024/01/31	1	46.00	0	0.00	45.60	1	1,407	0.07%
2024/01/30	0	45.80	1	46.90	46.05	-1	1,435	-0.07%
2024/01/26	0	0.00	1	45.85	45.70	-1	1,504	-0.07%
2024/01/24	1	47.35	1	47.95	47.10	0	1,626	0.00%
2024/01/23	5	47.20	0	0.00	47.30	5	1,617	0.31%
2024/01/22	0	0.00	1	46.80	46.45	-1	1,610	-0.06%
2024/01/19	2	47.08	6	47.24	46.85	-4	1,606	-0.25%
2024/01/18	3	46.53	0	0.00	47.60	3	1,585	0.19%
2024/01/17	7	47.12	1	46.90	46.50	6	1,555	0.39%
2024/01/15	1	46.25	1	46.75	46.70	0	1,518	0.00%
2024/01/12	1	45.30	0	0.00	45.35	1	1,517	0.07%
2024/01/10	0	0.00	1	45.90	45.65	-1	1,519	-0.07%
2024/01/09	1	45.35	0	0.00	45.85	1	1,522	0.07%
2024/01/03	2	47.50	5	47.90	47.60	-3	1,511	-0.20%
2023/12/29	0	0.00	10	48.79	48.75	-10	1,502	-0.67%
2023/12/27	3	49.55	4	49.40	49.05	-1	1,500	-0.07%
2023/12/26	0	0.00	4	49.00	48.95	-4	1,500	-0.27%
2023/12/25	3	48.65	0	0.00	48.65	3	1,499	0.20%
2023/12/21	8	49.53	0	0.00	49.30	8	1,499	0.53%
2023/12/20	1	49.70	0	0.00	49.45	1	1,499	0.07%
2023/12/19	4	49.40	16	49.42	49.45	-12	1,497	-0.80%
2023/12/18	1	50.90	1	50.60	50.60	0	1,478	0.00%
2023/12/15	11	52.35	1	51.70	52.00	10	1,487	0.67%
2023/12/14	7	52.19	1	52.60	52.60	6	1,471	0.41%
2023/12/08	1	52.30	0	0.00	51.70	1	1,428	0.07%
2023/12/06	0	0.00	6	51.80	51.90	-6	1,407	-0.43%
2023/12/04	1	54.20	0	0.00	53.00	1	1,415	0.07%
2023/12/01	1	54.00	7	54.59	54.60	-6	1,404	-0.43%
2023/11/29	3	55.27	9	54.93	54.80	-6	1,577	-0.38%
2023/11/28	6	50.85	6	51.70	52.50	0	1,449	0.00%
2023/11/27	2	49.48	0	0.00	49.00	2	1,337	0.15%
2023/11/24	6	49.90	6	48.85	48.55	0	1,305	0.00%
2023/11/17	0	0.00	3	46.05	46.05	-3	1,293	-0.23%
2023/11/15	0	0.00	4	45.75	45.60	-4	1,304	-0.31%
2023/11/07	2	48.95	9	48.34	48.05	-7	1,311	-0.53%
2023/11/06	2	48.45	0	0.00	48.40	2	1,283	0.16%
2023/11/03	0	0.00	4	48.00	48.10	-4	1,258	-0.32%
2023/11/01	2	46.70	2	47.65	45.75	0	1,159	0.00%
2023/10/18	0	0.00	6	44.20	43.60	-6	1,101	-0.54%
2023/10/17	0	0.00	4	45.15	44.70	-4	1,102	-0.36%
2023/10/13	0	0.00	6	45.45	45.05	-6	1,124	-0.53%
2023/10/12	0	0.00	1	44.30	45.50	-1	1,132	-0.09%
2023/10/05	0	0.00	2	45.50	44.85	-2	1,140	-0.18%
2023/10/04	2	44.60	0	0.00	45.00	2	1,142	0.18%
2023/10/03	3	45.55	1	46.05	45.65	2	1,147	0.17%
2023/10/02	1	46.20	0.1	45.90	46.30	0.9	1,151	0.08%
2023/09/20	2	48.50	0	0.00	46.65	2	1,178	0.17%
2023/09/19	10	48.60	0	0.00	48.50	10	1,160	0.86%
2023/09/18	0.1	50.10	1	50.30	50.10	-0.9	1,146	-0.08%
2023/09/14	1	49.30	0	0.00	49.35	1	1,138	0.09%
2023/09/12	1	48.60	3	48.32	48.70	-2	1,173	-0.17%
2023/09/11	2	49.50	14	48.78	48.10	-12	1,207	-0.99%
2023/09/08	5	49.94	5	49.76	49.75	0	1,202	0.00%
2023/09/07	5	51.76	7	50.73	50.20	-2	1,190	-0.17%
2023/09/06	2	50.95	7	51.16	51.10	-5	1,165	-0.43%
2023/09/05	16	52.16	7	52.40	52.10	9	1,139	0.79%
2023/09/04	12	52.87	7	52.37	51.80	5	1,068	0.47%
2023/09/01	3	51.60	2	51.40	51.10	1	852	0.11%
2023/08/31	2	47.25	0	0.00	47.25	2	722	0.28%
2023/08/28	0	0.00	1	45.40	45.55	-1	721	-0.14%
2023/08/25	1	45.15	1	45.60	45.05	0	673	0.00%
2023/08/23	0	0.00	0.2	44.30	44.30	-0.2	644	-0.03%
2023/08/21	1	43.60	1	43.30	43.60	0	635	0.00%
2023/08/14	7	41.44	0	0.00	41.40	7	626	1.12%
2023/08/11	0	0.00	1	41.85	41.40	-1	627	-0.16%
2023/08/08	10	40.86	0	0.00	40.90	10	640	1.56%
2023/08/02	3	40.30	0	0.00	39.90	3	703	0.43%
2023/08/01	12	40.50	0	0.00	40.40	12	825	1.45%
2023/07/28	0	0.00	1	40.90	40.80	-1	849	-0.12%
2023/07/24	1	39.90	0	0.00	39.90	1	833	0.12%
2023/07/20	0	0.00	1	42.15	41.90	-1	823	-0.12%
2023/07/19	1	42.45	0	0.00	42.20	1	819	0.12%
2023/07/18	1	43.85	0	0.00	43.75	1	809	0.12%
2023/07/17	0	0.00	1	44.30	44.50	-1	799	-0.13%
2023/07/13	0	0.00	1	43.75	43.15	-1	790	-0.13%
2023/07/12	1	43.60	0	0.00	43.60	1	782	0.13%
2023/07/07	0	0.00	1	44.45	44.30	-1	813	-0.12%
2023/07/05	0	0.00	3	44.17	44.30	-3	823	-0.36%
2023/07/04	0	0.00	1	43.85	43.85	-1	793	-0.13%
2023/07/03	0	0.00	1	43.50	43.30	-1	788	-0.13%
2023/06/29	1	43.40	1	42.60	43.40	0	790	0.00%
2023/06/28	0	0.00	9	42.50	42.40	-9	783	-1.15%
2023/06/27	0.1	42.70	0	0.00	42.50	0.1	785	0.01%
2023/06/26	1	43.00	0	0.00	42.95	1	783	0.13%
2023/06/19	1	43.45	0	0.00	43.50	1	775	0.13%
2023/06/16	0	0.00	1	44.00	43.95	-1	773	-0.13%
2023/06/15	0	0.00	2	43.85	44.85	-2	731	-0.27%
2023/06/14	0	0.00	1	42.80	43.05	-1	690	-0.14%
2023/06/12	1	41.50	0	0.00	41.55	1	685	0.15%
2023/06/05	1	44.20	0	0.00	44.00	1	692	0.14%
2023/06/02	0	0.00	1	43.50	44.00	-1	679	-0.15%
2023/06/01	1	43.05	0	0.00	43.00	1	670	0.15%
2023/05/31	0	0.00	36	43.00	42.80	-36	678	-5.30%
2023/05/30	1	42.55	0	0.00	42.60	1	675	0.15%
2023/05/29	0	0.00	1	43.00	43.30	-1	677	-0.15%
2023/05/26	1	42.85	1	43.20	42.50	0	686	0.00%
2023/05/25	1	42.80	0	0.00	42.90	1	692	0.14%
2023/05/23	10	43.20	0	0.00	43.05	10	703	1.42%
2023/05/22	0	0.00	1	43.20	43.20	-1	718	-0.14%
2023/05/19	1	42.80	15	42.58	42.55	-14	771	-1.82%
2023/05/18	5	42.45	0	0.00	42.70	5	808	0.62%
2023/05/17	10	42.09	2	41.95	42.05	8	795	1.01%
2023/05/16	2	42.00	0	0.00	42.00	2	797	0.25%
2023/05/11	1	42.10	0	0.00	41.10	1	780	0.13%
2023/05/10	2	42.58	2	42.80	42.60	0	767	0.00%
2023/05/09	11	43.15	30	42.38	42.45	-19	755	-2.52%
2023/05/08	21	43.82	1	44.40	43.50	20	725	2.76%
2023/05/05	0	0.00	1	41.90	42.00	-1	618	-0.16%
2023/04/25	1	38.95	0	0.00	38.05	1	640	0.16%
2023/04/19	1	40.80	0	0.00	40.40	1	630	0.16%
2023/04/13	0	0.00	1	42.15	41.25	-1	614	-0.16%
2023/04/11	0	0.00	1	40.60	40.90	-1	571	-0.17%
2023/04/10	0	0.00	1	40.60	40.35	-1	567	-0.18%
2023/03/31	0	0.00	1	40.20	39.45	-1	540	-0.18%
2023/03/30	0	0.00	1	38.75	38.70	-1	536	-0.19%
2023/03/29	1	38.60	0	0.00	38.30	1	544	0.18%
2023/03/28	1	38.40	0	0.00	38.35	1	545	0.18%
2023/03/27	0	39.60	0	0.00	39.30	0	543	0.00%
2023/03/20	0	0.00	1	38.85	38.85	-1	548	-0.18%
2023/03/16	1	38.35	1	38.25	38.10	0	554	0.00%
2023/03/15	0	41.00	0	0.00	39.00	0	556	0.00%
2023/03/13	0	0.00	5	39.30	39.50	-5	555	-0.90%
2023/03/10	1	39.50	0	0.00	39.50	1	553	0.18%
2023/03/07	1	42.30	0	0.00	42.15	1	531	0.19%
2023/03/06	1	42.60	0	0.00	42.50	1	526	0.19%
2023/02/24	40	43.27	0	0.00	42.85	40	498	8.03%
2023/02/16	0	0.00	3	40.03	41.05	-3	379	-0.79%
2023/02/15	1	38.30	0	0.00	38.30	1	331	0.30%
2023/02/09	1	38.20	2	38.25	38.25	-1	329	-0.30%
2023/02/02	0	0.00	1	38.60	38.90	-1	331	-0.30%
2023/02/01	0	0.00	2	38.00	38.40	-2	311	-0.64%
2023/01/31	3	36.15	0	0.00	36.30	3	288	1.04%
2023/01/30	1	34.60	1	34.50	34.45	0	281	0.00%
2023/01/17	1	34.10	1	34.10	34.05	0	279	0.00%
2023/01/03	0	0.00	0	33.85	34.55	0	292	0.00%
2022/12/15	1	36.70	1	36.00	36.00	0	295	0.00%
2022/12/09	0	0.00	2	35.70	35.70	-2	284	-0.70%
2022/12/08	2	36.28	0	0.00	35.40	2	284	0.70%
2022/11/08	0	34.00	0	0.00	33.30	0	279	0.00%
2022/09/19	0	0.00	1	40.15	40.05	-1	294	-0.34%
2022/09/01	0	0.00	2	41.00	40.90	-2	309	-0.65%
2022/07/19	1	39.30	0	0.00	39.15	1	307	0.33%
2022/07/05	0	0.00	1	39.10	40.40	-1	277	-0.36%
2022/06/21	1	43.50	0	0.00	43.70	1	260	0.38%
2022/06/16	1	45.70	0	0.00	45.00	1	252	0.40%
2022/05/05	1	50.50	0	0.00	50.30	1	336	0.30%
2022/04/15	0	0.00	2	51.30	51.20	-2	418	-0.48%
2022/04/11	1	52.30	0	0.00	52.10	1	664	0.15%
2022/04/07	2	54.60	0	0.00	53.50	2	696	0.29%
2022/03/24	0	55.70	0	0.00	55.90	0	714	0.00%
2022/03/23	0	0.00	2	55.90	56.10	-2	717	-0.28%
2022/03/22	0	0.00	1	55.80	55.40	-1	718	-0.14%
2022/03/18	0	0.00	1	54.90	54.90	-1	726	-0.14%
2022/03/14	0	55.00	0	0.00	54.30	0	738	0.00%
2022/03/11	0	54.70	0	0.00	54.30	0	749	0.00%
2022/03/10	0	55.00	0	0.00	54.80	0	756	0.00%
2022/03/09	1	53.90	0	0.00	53.90	1	760	0.13%
2022/03/07	1	54.90	0	0.00	55.10	1	781	0.13%
2022/03/04	1	57.00	0	0.00	56.70	1	793	0.13%
2022/02/18	0	0.00	1	57.50	57.90	-1	1,185	-0.08%
2022/02/17	1	57.60	1	59.00	57.60	0	1,208	0.00%
2022/02/16	0	0.00	1	58.00	57.90	-1	1,210	-0.08%
2022/02/15	1	56.90	0	0.00	56.50	1	1,213	0.08%
2022/02/14	3	56.40	0	0.00	56.60	3	1,224	0.24%
2022/02/11	0	0.00	0.4	57.60	57.40	-0.4	1,234	-0.03%
2022/02/09	0	0.00	2	57.50	57.80	-2	1,272	-0.16%
2022/01/18	1	58.00	2	58.35	57.40	-1	1,519	-0.07%
2022/01/14	1	56.00	0	0.00	55.80	1	1,507	0.07%
2022/01/13	1	56.40	0	0.00	56.80	1	1,500	0.07%
2022/01/12	0	0.00	1	56.50	56.50	-1	1,500	-0.07%
2022/01/11	1	58.00	0	0.00	57.40	1	1,491	0.07%
2022/01/10	1	58.20	0	0.00	58.40	1	1,478	0.07%
2022/01/07	1	60.60	55	59.66	59.20	-54	1,465	-3.69%
2022/01/06	0.2	62.10	2	61.85	61.70	-1.8	1,436	-0.13%
2022/01/05	5.2	64.00	16	63.81	63.80	-10.8	1,418	-0.76%
2022/01/04	58	64.39	3	63.87	65.00	55	1,372	4.01%
2022/01/03	0	0.00	2	62.10	62.00	-2	1,237	-0.16%
2021/12/28	0	0.00	1	60.70	60.60	-1	1,219	-0.08%
2021/12/27	0	0.00	2	60.70	60.80	-2	1,231	-0.16%
2021/12/24	2	60.00	0	0.00	60.00	2	1,239	0.16%
2021/12/20	0	0.00	2	59.30	59.20	-2	1,247	-0.16%
2021/12/14	0	0.00	1	58.80	58.80	-1	1,251	-0.08%
2021/12/09	0	0.00	1	60.40	60.70	-1	1,248	-0.08%
2021/12/08	1	60.60	0	0.00	60.50	1	1,248	0.08%
2021/12/07	1	61.10	2	61.40	61.20	-1	1,242	-0.08%
2021/12/06	0	0.00	1	62.00	61.90	-1	1,235	-0.08%
2021/12/02	0	0.00	1	61.80	61.80	-1	1,243	-0.08%
2021/12/01	1	62.90	2	62.55	62.80	-1	1,240	-0.08%
2021/11/30	1	61.50	1	62.90	61.60	0	1,238	0.00%
2021/11/29	1	61.10	0	0.00	61.30	1	1,231	0.08%
2021/11/26	1	61.10	0	0.00	61.10	1	1,223	0.08%
2021/11/25	1	63.10	1	63.50	63.00	0	1,203	0.00%
2021/11/24	4	62.90	2	63.65	63.50	2	1,184	0.17%
2021/11/23	4	63.80	3	63.60	63.00	1	1,170	0.09%
2021/11/22	2	63.20	5	62.66	62.90	-3	1,099	-0.27%
2021/11/19	3	62.37	4	62.95	62.80	-1	1,081	-0.09%
2021/11/18	2	62.90	7	62.34	63.00	-5	1,053	-0.47%
2021/11/17	6	60.57	2.1	61.23	61.10	3.9	959	0.41%
2021/11/16	3	59.90	7	60.14	59.50	-4	923	-0.43%
2021/11/15	4.1	58.96	1	59.20	59.10	3.1	935	0.33%
2021/11/11	0	0.00	3	58.73	58.60	-3	961	-0.31%
2021/11/09	3	58.37	3	58.03	58.20	0	999	0.00%
2021/11/08	1	58.20	0	0.00	57.60	1	992	0.10%
2021/11/04	12	59.91	2	60.00	60.20	10	994	1.01%
2021/11/03	1	56.00	4	57.78	58.50	-3	913	-0.33%
2021/10/28	2	54.80	0	0.00	54.60	2	891	0.22%
2021/10/25	0	0.00	1	53.70	54.00	-1	966	-0.10%
2021/10/22	1	52.90	0	0.00	53.00	1	1,066	0.09%
2021/10/21	5	52.96	0	0.00	52.50	5	1,167	0.43%
2021/10/20	0	0.00	1	53.60	53.00	-1	1,281	-0.08%
2021/10/12	1	51.70	0	0.00	51.70	1	2,368	0.04%
2021/10/01	1	53.10	0	0.00	53.10	1	3,071	0.03%
2021/09/29	0	0.00	2	55.30	55.00	-2	3,480	-0.06%
2021/09/27	3	57.60	0	0.00	57.40	3	3,506	0.09%
2021/09/23	0	0.00	2	56.60	56.50	-2	3,648	-0.05%
2021/09/22	1	56.40	0	0.00	56.20	1	3,719	0.03%
2021/09/15	1	56.80	0	0.00	56.80	1	3,742	0.03%
2021/09/14	1	58.30	0	0.00	58.00	1	3,751	0.03%
2021/09/13	1	59.00	11	58.60	58.20	-10	3,767	-0.27%
2021/09/09	0	0.00	1	58.70	58.80	-1	3,841	-0.03%
2021/09/07	1	58.20	0	0.00	59.00	1	3,946	0.03%
2021/09/06	1	59.50	0	0.00	58.40	1	3,978	0.03%
2021/09/03	1	60.00	1	61.00	59.70	0	3,978	0.00%
2021/09/01	3	61.13	2	61.50	61.60	1	3,991	0.03%
2021/08/26	0	0.00	3	59.90	59.90	-3	4,001	-0.07%
2021/08/25	3	59.40	2	59.80	60.70	1	4,012	0.02%
2021/08/24	2	58.50	2	59.30	58.40	0	4,012	0.00%
2021/08/20	0	0.00	1	57.60	57.20	-1	4,038	-0.02%
2021/08/17	5	60.00	6	57.78	57.70	-1	4,060	-0.02%
2021/08/16	0	0.00	1	61.20	59.70	-1	4,066	-0.02%
2021/08/13	1	62.30	0	0.00	61.50	1	4,077	0.02%
2021/08/12	0	0.00	1	64.40	64.30	-1	4,073	-0.02%
2021/08/11	1	64.40	1	64.30	64.00	0	4,100	0.00%
2021/08/09	2	66.75	1	67.70	66.10	1	4,149	0.02%
2021/08/06	1	68.70	0	0.00	68.50	1	4,176	0.02%
2021/08/05	1	69.30	2	69.70	69.30	-1	4,188	-0.02%
2021/08/04	1	69.40	0	0.00	68.70	1	4,234	0.02%
2021/08/03	0	0.00	1	69.50	69.10	-1	4,274	-0.02%
2021/08/02	1	68.10	1	68.70	68.70	0	4,283	0.00%
2021/07/30	3	68.90	2	68.60	67.80	1	4,328	0.02%
2021/07/29	2	68.05	0	0.00	68.50	2	4,329	0.05%
2021/07/28	4	67.83	2	67.00	68.50	2	4,320	0.05%
2021/07/27	8	74.74	2	73.40	73.40	6	4,285	0.14%
2021/07/26	3	77.70	13	76.87	75.90	-10	4,256	-0.23%
2021/07/23	4	75.18	9	77.53	74.30	-5	4,235	-0.12%
2021/07/22	19	77.98	32	79.11	79.20	-13	4,227	-0.31%
2021/07/21	2	73.90	7	73.89	73.10	-5	3,804	-0.13%
2021/07/20	12	74.04	4	74.23	73.30	8	3,772	0.21%
2021/07/19	18	74.56	2	76.05	76.00	16	3,730	0.43%
2021/07/16	4	73.20	6	73.03	73.90	-2	3,668	-0.05%
2021/07/15	3	73.73	7	72.86	72.20	-4	3,629	-0.11%
2021/07/14	12	72.62	3	72.97	72.80	9	3,654	0.25%
2021/07/13	15	75.33	22	75.21	74.30	-7	3,585	-0.20%
2021/07/12	6	72.53	1	73.10	72.70	5	3,359	0.15%
2021/07/09	4	72.53	3	72.73	72.20	1	3,319	0.03%
2021/07/08	4	71.80	9	72.06	71.80	-5	3,293	-0.15%
2021/07/07	47	71.31	25	71.38	71.60	22	3,311	0.66%
2021/07/06	1	69.40	4.1	68.48	68.90	-3.1	3,143	-0.10%
2021/07/05	2	66.90	2	66.60	66.70	0	3,269	0.00%
2021/07/01	1	65.70	1	67.50	65.70	0	3,642	0.00%
2021/06/30	1	68.80	6	66.33	69.00	-5	3,678	-0.14%
2021/06/29	9	66.24	2	67.15	65.10	7	3,644	0.19%
2021/06/28	0	0.00	1	64.50	64.90	-1	3,595	-0.03%
2021/06/23	0	0.00	0.6	62.60	64.00	-0.6	3,697	-0.02%
2021/06/22	10	62.70	0	0.00	62.60	10	3,713	0.27%
2021/06/21	4	63.63	1	63.20	62.60	3	3,716	0.08%
2021/06/18	17	65.50	17	65.34	65.30	0	3,751	0.00%
2021/06/17	2	66.10	3	64.93	66.80	-1	3,826	-0.03%
2021/06/10	0	0.00	1	62.10	62.00	-1	3,757	-0.03%
2021/06/09	2	61.60	1	61.80	61.40	1	3,761	0.03%
2021/06/03	1	61.00	1	61.10	61.40	0	3,851	0.00%
2021/06/02	1	61.60	0	0.00	61.00	1	3,858	0.03%
2021/06/01	0	0.00	1	61.90	62.50	-1	3,853	-0.03%
2021/05/28	1	62.30	0	0.00	61.40	1	3,872	0.03%
2021/05/25	1	60.70	1	61.30	61.10	0	3,874	0.00%
2021/05/24	1	58.00	0	0.00	58.00	1	3,878	0.03%
2021/05/21	1	60.10	2	59.35	58.70	-1	3,914	-0.03%
2021/05/20	0	0.00	2	58.20	57.50	-2	4,001	-0.05%
2021/05/19	2	57.80	5	57.98	58.40	-3	4,066	-0.07%
2021/05/18	3	55.40	1	52.80	56.70	2	4,058	0.05%
2021/05/17	1	54.60	2	52.20	51.60	-1	4,088	-0.02%
2021/05/12	4	56.65	2	58.50	57.50	2	3,990	0.05%
2021/05/11	1	65.30	0	0.00	62.00	1	3,935	0.03%
2021/05/10	2	67.30	0	0.00	67.30	2	3,897	0.05%
2021/05/07	0	0.00	1	69.40	69.00	-1	3,889	-0.03%
2021/05/04	5	66.80	0	0.00	67.50	5	3,813	0.13%
2021/05/03	2	69.60	1	71.00	68.80	1	3,789	0.03%
2021/04/29	1	74.20	1	73.70	73.20	0	3,743	0.00%
2021/04/28	3	74.17	6.2	74.19	74.20	-3.2	3,688	-0.09%
2021/04/27	1	71.40	0	0.00	71.20	1	3,497	0.03%
2021/04/23	3	68.80	3	68.80	68.80	0	3,462	0.00%
2021/04/22	4	70.98	22	70.83	68.50	-18	3,473	-0.52%
2021/04/21	2	71.90	10	72.30	71.80	-8	3,441	-0.23%
2021/04/20	14	72.98	0	0.00	73.20	14	3,452	0.41%
2021/04/19	1	70.30	0	0.00	70.30	1	3,435	0.03%
2021/04/15	1	70.20	0	0.00	70.60	1	3,737	0.03%
2021/04/13	2	71.60	111	73.07	70.60	-109	3,731	-2.92%	大賣/鉅額交易
2021/04/12	8	76.16	8	76.48	74.90	0	3,660	0.00%
2021/04/09	8	74.51	4	74.45	74.80	4	3,529	0.11%
2021/04/08	130	73.84	15	73.03	74.50	115	3,342	3.44%	大買/鉅額交易
2021/04/07	9.1	69.50	1	69.70	70.30	8.1	3,081	0.26%
2021/04/06	1	69.70	18	69.23	69.90	-17	3,078	-0.55%
2021/04/01	1	68.10	2	68.20	68.20	-1	3,004	-0.03%
2021/03/31	3	67.30	3	67.90	67.40	0	3,007	0.00%
2021/03/30	11	68.20	14	67.87	68.00	-3	3,170	-0.09%
2021/03/29	5	67.50	2	68.25	68.00	3	3,158	0.09%
2021/03/25	2	66.10	0	0.00	65.80	2	3,161	0.06%
2021/03/24	2	67.20	1	67.20	67.10	1	3,182	0.03%
2021/03/23	2	68.85	0	0.00	67.60	2	3,249	0.06%
2021/03/22	3	66.60	5	67.68	68.20	-2	3,243	-0.06%
2021/03/18	0	0.00	7	65.90	65.70	-7	3,367	-0.21%
2021/03/17	3	65.37	1	65.60	65.90	2	3,615	0.06%
2021/03/16	0	0.00	2	66.20	66.00	-2	3,957	-0.05%
2021/03/15	1	64.10	0	0.00	65.30	1	4,366	0.02%
2021/03/12	2	64.65	2	64.70	64.80	0	4,388	0.00%
2021/03/11	0	0.00	5	65.00	65.10	-5	4,451	-0.11%
2021/03/09	3	63.23	0	0.00	63.30	3	4,489	0.07%
2021/03/08	0	0.00	1	67.30	64.50	-1	4,512	-0.02%
2021/03/02	3	66.70	0	0.00	65.50	3	4,733	0.06%
2021/02/25	0	0.00	2	69.00	67.90	-2	4,996	-0.04%
2021/02/24	9	68.02	7	69.46	67.40	2	5,040	0.04%
2021/02/23	10	68.63	9	69.00	69.00	1	5,273	0.02%
2021/02/22	14	68.57	5	68.82	69.00	9	5,389	0.17%
2021/02/19	4	66.08	1	67.00	67.00	3	5,353	0.06%
2021/02/17	4	65.33	6	63.25	64.50	-2	5,434	-0.04%
2021/02/05	0	0.00	11	62.10	61.60	-11	5,467	-0.20%
2021/02/04	6	60.70	0	0.00	60.90	6	5,622	0.11%
2021/02/02	0	0.00	3	60.53	60.90	-3	6,240	-0.05%
2021/01/29	10	61.48	10	61.80	60.40	0	6,507	0.00%
2021/01/25	17	64.53	14	63.84	63.70	3	7,649	0.04%
2021/01/21	1	61.40	10	63.41	61.30	-9	7,605	-0.12%
2021/01/20	3	63.60	2	62.80	62.80	1	7,577	0.01%
2021/01/18	0	0.00	2	65.65	66.00	-2	7,539	-0.03%
2021/01/15	1	67.70	0	0.00	67.00	1	7,514	0.01%
2021/01/14	1	68.30	1	68.30	69.00	0	7,467	0.00%
2021/01/13	1	68.60	12	68.47	68.30	-11	7,433	-0.15%
2021/01/12	15	67.91	10	68.34	67.20	5	7,388	0.07%
2021/01/11	19	70.87	23	70.70	68.90	-4	7,324	-0.05%
2021/01/08	3	67.03	5	67.46	67.60	-2	7,102	-0.03%
2021/01/07	4	65.55	0	0.00	65.40	4	6,988	0.06%
2021/01/06	8	66.28	0	0.00	64.90	8	6,963	0.11%
2021/01/05	2	67.25	8	66.73	67.00	-6	6,910	-0.09%
2021/01/04	0	0.00	3	66.47	66.20	-3	6,848	-0.04%
2020/12/31	2	66.50	2	66.90	66.60	0	6,834	0.00%
2020/12/30	4	67.38	0	0.00	67.30	4	6,800	0.06%
2020/12/29	10	67.15	11	67.45	66.70	-1	6,763	-0.01%
2020/12/28	0	0.00	1	65.90	65.80	-1	6,659	-0.02%
2020/12/25	1	66.00	0	0.00	65.80	1	6,631	0.02%
2020/12/24	10	67.87	56	66.47	66.10	-46	6,638	-0.69%
2020/12/23	1	64.80	0	0.00	64.80	1	6,457	0.02%
2020/12/22	0	0.00	1	65.50	63.50	-1	6,439	-0.02%
2020/12/21	2	64.10	3	64.07	64.60	-1	6,415	-0.02%
2020/12/18	0	0.00	40	65.30	65.00	-40	6,365	-0.63%
2020/12/17	1	65.80	5	65.82	66.50	-4	6,316	-0.06%
2020/12/16	1	67.30	0	0.00	67.30	1	6,240	0.02%
2020/12/15	0	0.00	4	68.00	66.30	-4	6,205	-0.06%
2020/12/14	13	71.42	7.1	71.48	70.70	5.9	6,088	0.10%
2020/12/11	19	69.97	19	71.54	71.60	0	6,031	0.00%
2020/12/10	26	71.11	25.1	70.65	70.00	0.9	5,796	0.02%
2020/12/09	55	69.81	46	69.25	70.20	9	5,449	0.17%
2020/12/08	0	0.00	2	65.60	65.50	-2	4,990	-0.04%
2020/12/07	7	67.17	11	66.06	65.20	-4	4,955	-0.08%
2020/12/04	6	65.27	1	66.10	66.00	5	4,874	0.10%
2020/12/03	4	65.55	23	65.74	65.30	-19	4,855	-0.39%
2020/12/02	5	65.00	2	64.70	64.80	3	4,781	0.06%
2020/12/01	57	65.68	15	65.74	65.80	42	4,740	0.89%
2020/11/30	9	64.91	5	64.62	64.30	4	4,559	0.09%
2020/11/27	0	0.00	5	64.20	64.30	-5	4,527	-0.11%
2020/11/26	2	63.10	2	63.80	64.30	0	4,548	0.00%
2020/11/25	26	63.81	38	63.77	63.30	-12	4,518	-0.27%
2020/11/24	33	66.57	15	66.21	65.00	18	4,402	0.41%
2020/11/23	20	66.60	11	66.44	66.40	9	4,245	0.21%
2020/11/20	31	66.81	35	67.73	66.10	-4	4,237	-0.09%
2020/11/19	24	64.86	22	65.18	66.40	2	3,957	0.05%
2020/11/18	5	64.76	26	64.49	64.20	-21	3,780	-0.56%
2020/11/17	8	63.75	12	63.24	62.80	-4	3,707	-0.11%
2020/11/13	6.1	64.84	8	64.24	64.50	-1.9	3,596	-0.05%
2020/11/12	38	64.61	57	64.14	64.20	-19	3,501	-0.54%
2020/11/11	74	65.52	85	63.84	63.90	-11	3,355	-0.33%
2020/11/10	10	61.01	3	61.33	61.90	7	2,916	0.24%
2020/11/09	34	61.23	23	61.61	60.60	11	2,751	0.40%
2020/11/06	34	61.27	13	60.32	60.10	21	2,648	0.79%
2020/11/05	7	60.14	65	60.07	61.50	-58	2,593	-2.24%
2020/11/04	27	59.98	25	60.13	60.90	2	2,456	0.08%
2020/11/03	5	58.28	13	58.67	58.70	-8	1,875	-0.43%
2020/11/02	6	53.25	0	0.00	53.40	6	1,662	0.36%
2020/10/27	10	55.40	11	55.17	55.40	-1	1,880	-0.05%
2020/10/26	10	55.70	0	0.00	55.80	10	1,880	0.53%
2020/10/23	8	54.98	0	0.00	55.10	8	1,865	0.43%
2020/10/20	12	55.22	0	0.00	55.30	12	1,901	0.63%
2020/10/19	11	54.97	0	0.00	54.70	11	1,894	0.58%
2020/10/16	14	54.67	6	55.23	54.10	8	1,897	0.42%
2020/10/15	30	54.10	1	54.10	54.20	29	1,874	1.55%
2020/10/14	5	54.20	1	54.50	54.00	4	1,873	0.21%
2020/10/07	0	0.00	2	53.60	53.40	-2	1,878	-0.11%
2020/09/29	1	54.40	0	0.00	52.10	1	1,989	0.05%
2020/09/25	5	50.60	1	50.10	50.80	4	2,054	0.19%
2020/09/18	0	0.00	6	56.22	55.40	-6	2,081	-0.29%
2020/09/17	1	56.20	1	55.10	55.50	0	2,063	0.00%
2020/09/16	8	55.74	1	55.30	55.30	7	2,061	0.34%
2020/09/15	5	54.20	5	55.10	55.00	0	2,007	0.00%
2020/09/14	1	53.70	1	54.40	54.50	0	2,001	0.00%
2020/09/08	3	54.13	1	54.90	53.70	2	2,034	0.10%
2020/09/04	0	0.00	0.9	53.90	53.90	-0.9	2,070	-0.04%
2020/09/01	0	0.00	1	55.50	55.50	-1	2,127	-0.05%
2020/08/26	15	54.35	14	54.24	54.10	1	2,335	0.04%
2020/08/21	1	51.20	0	0.00	51.80	1	2,312	0.04%
2020/08/20	3	52.97	0	0.00	51.00	3	2,321	0.13%
2020/08/14	2	55.30	2	55.30	55.30	0	2,269	0.00%
2020/08/13	4	55.38	4	54.50	54.50	0	2,282	0.00%
2020/08/12	1	55.90	2	54.90	55.20	-1	2,287	-0.04%
2020/08/11	7	57.69	14	56.69	55.80	-7	2,272	-0.31%
2020/08/10	2	57.05	5	57.00	57.50	-3	2,196	-0.14%
2020/08/07	13	57.52	18	57.83	57.30	-5	2,208	-0.23%
2020/08/06	18	57.36	6	56.60	56.30	12	2,128	0.56%
2020/08/05	11	55.60	10	55.31	56.70	1	2,022	0.05%
2020/08/04	3	51.37	0	0.00	52.00	3	1,842	0.16%
2020/07/30	0	0.00	2	49.90	50.30	-2	1,916	-0.10%
2020/07/29	0	0.00	3	49.32	49.85	-3	2,048	-0.15%
2020/07/28	1	50.10	1	49.75	49.50	0	2,084	0.00%
2020/07/27	3	52.30	0	0.00	51.60	3	2,241	0.13%
2020/07/24	6	52.88	1	53.40	51.70	5	2,265	0.22%
2020/07/23	1	52.70	0	0.00	52.40	1	2,321	0.04%
2020/07/17	1	52.00	0	0.00	51.30	1	2,629	0.04%
2020/07/15	1	52.60	0	0.00	51.70	1	2,739	0.04%
2020/07/10	2	56.95	12	56.26	53.90	-10	3,143	-0.32%
2020/07/08	7	57.49	0	0.00	56.80	7	3,152	0.22%
2020/07/07	13	56.23	10	57.42	57.90	3	3,248	0.09%
2020/07/06	0	0.00	4	55.50	56.40	-4	3,367	-0.12%
2020/07/01	0	0.00	1	54.60	54.40	-1	3,567	-0.03%
2020/06/30	6	53.43	3	53.20	53.80	3	3,573	0.08%
2020/06/24	0	0.00	5	54.90	54.90	-5	3,583	-0.14%
2020/06/19	4	55.10	4	56.00	55.00	0	3,710	0.00%
2020/06/18	0	0.00	2	55.40	55.60	-2	3,736	-0.05%
2020/06/17	1	56.20	0	0.00	55.40	1	3,750	0.03%
2020/06/16	0	0.00	11	56.00	56.00	-11	3,814	-0.29%
2020/06/15	18	55.22	4	55.00	54.50	14	3,866	0.36%
2020/06/12	3	54.30	1	54.80	55.40	2	3,913	0.05%
2020/06/11	1	56.20	39	56.85	56.20	-38	3,952	-0.96%
2020/06/10	0	0.00	1	59.00	58.40	-1	3,988	-0.03%
2020/06/09	1	59.50	0	0.00	58.50	1	4,054	0.02%
2020/06/08	8	58.70	5	58.76	59.00	3	4,095	0.07%
2020/06/05	3	58.80	17	59.17	58.90	-14	4,081	-0.34%
2020/06/04	5	58.48	8	58.58	58.10	-3	4,023	-0.07%
2020/06/02	0	0.00	2	55.80	55.80	-2	3,911	-0.05%
2020/06/01	5	55.78	5	56.42	56.10	0	3,922	0.00%
2020/05/29	3	54.80	2	54.15	54.60	1	3,927	0.03%
2020/05/26	1	56.20	11	55.97	54.90	-10	4,076	-0.25%
2020/05/25	12	53.63	0	0.00	55.30	12	4,121	0.29%
2020/05/22	4	55.00	0	0.00	54.30	4	4,210	0.10%
2020/05/21	1	56.20	12	56.35	55.90	-11	4,225	-0.26%
2020/05/20	0	0.00	1	56.70	55.80	-1	4,278	-0.02%
2020/05/19	1	55.10	2	55.30	55.80	-1	4,295	-0.02%
2020/05/18	11	54.82	3	54.47	54.20	8	4,394	0.18%
2020/05/15	6	56.25	1	56.20	55.60	5	4,578	0.11%
2020/05/14	7	58.17	0	0.00	56.10	7	4,569	0.15%
2020/05/13	5	57.58	3	58.40	58.40	2	4,561	0.04%
2020/05/12	2	58.50	5	57.50	57.90	-3	4,570	-0.07%
2020/05/11	0	0.00	1	58.60	58.20	-1	4,593	-0.02%
2020/05/08	12	57.93	5	57.92	57.50	7	4,647	0.15%
2020/05/07	1	58.80	1	58.90	58.70	0	4,641	0.00%
2020/05/06	3	58.97	2	58.90	58.40	1	4,650	0.02%
2020/05/05	4	60.05	6	60.65	59.00	-2	4,665	-0.04%
2020/05/04	5	57.96	4	58.10	58.40	1	4,627	0.02%
2020/04/30	15	60.41	32	60.03	59.80	-17	4,720	-0.36%
2020/04/29	12	57.90	1	58.00	58.30	11	4,621	0.24%
2020/04/28	2	57.85	3	58.03	57.50	-1	4,640	-0.02%
2020/04/27	4	57.45	3	58.10	57.50	1	4,619	0.02%
2020/04/24	0	0.00	1	56.60	56.50	-1	4,558	-0.02%
2020/04/23	2	56.70	4	56.95	56.50	-2	4,548	-0.04%
2020/04/22	3	56.10	2	55.40	57.20	1	4,547	0.02%
2020/04/21	2	55.75	0	0.00	54.80	2	4,497	0.04%
2020/04/20	3	56.37	3	56.53	56.90	0	4,586	0.00%
2020/04/17	2	56.75	6	57.87	55.70	-4	4,595	-0.09%
2020/04/16	8	57.39	2	57.50	57.00	6	4,567	0.13%
2020/04/15	4	55.53	32	55.76	56.90	-28	4,479	-0.63%
2020/04/14	8	51.60	1	51.90	51.80	7	4,516	0.15%
2020/04/13	5	51.12	0	0.00	50.20	5	4,737	0.11%
2020/04/10	25	53.01	22	52.90	51.80	3	4,886	0.06%
2020/04/09	21	51.62	31	52.14	51.60	-10	5,264	-0.19%
2020/04/08	6	49.68	2	48.60	50.70	4	5,168	0.08%
2020/04/07	3	45.57	2	45.68	46.10	1	5,205	0.02%
2020/04/01	2	42.40	0	0.00	42.50	2	5,782	0.03%
2020/03/27	0	0.00	1	43.25	41.80	-1	6,880	-0.01%
2020/03/25	0	0.00	3	41.85	42.00	-3	6,947	-0.04%
2020/03/20	1	37.75	2	37.73	38.65	-1	6,902	-0.01%
2020/03/19	7	35.17	0	0.00	35.15	7	6,846	0.10%
2020/03/18	3	41.02	1	40.80	39.05	2	6,788	0.03%
2020/03/17	0	0.00	26	41.24	41.00	-26	6,745	-0.39%
2020/03/16	11	47.10	10	44.13	43.80	1	6,691	0.01%
2020/03/13	28	46.46	34	46.36	47.20	-6	6,648	-0.09%
2020/03/12	8	52.04	2	51.50	51.30	6	6,626	0.09%
2020/03/11	1	58.20	0	0.00	56.70	1	6,598	0.02%
2020/03/10	2	55.40	0	0.00	58.90	2	6,611	0.03%
2020/03/09	6	58.27	2	57.80	57.40	4	6,692	0.06%
2020/03/05	5	61.00	5	60.48	61.20	0	6,938	0.00%
2020/03/04	6	59.82	5	60.36	60.20	1	6,922	0.01%
2020/03/03	1	61.50	1	63.10	61.10	0	6,896	0.00%
2020/03/02	15	60.55	15	60.97	61.50	0	6,899	0.00%
2020/02/27	6	62.30	1	60.60	60.60	5	6,896	0.07%
2020/02/26	5	64.74	2	64.90	64.60	3	6,821	0.04%
2020/02/25	1	66.90	2	67.05	66.70	-1	6,763	-0.01%
2020/02/24	1	66.00	2	65.70	66.10	-1	6,677	-0.01%
2020/02/21	2	67.55	1	67.50	66.70	1	6,655	0.02%
2020/02/20	5	67.68	3.1	67.01	67.00	1.9	6,595	0.03%
2020/02/19	6	67.32	7	67.46	67.60	-1	6,554	-0.02%
2020/02/18	23.2	66.99	14	67.20	68.00	9.2	6,440	0.14%
2020/02/17	0	0.00	1	64.80	64.80	-1	6,253	-0.02%
2020/02/14	2	65.20	0	0.00	65.20	2	6,305	0.03%
2020/02/13	6	65.20	2	65.90	64.40	4	6,280	0.06%
2020/02/12	4	65.25	3	65.40	65.50	1	6,278	0.02%
2020/02/11	7	65.86	6	65.90	65.20	1	6,244	0.02%
2020/02/10	2.1	63.47	1	63.70	64.00	1.1	6,183	0.02%
2020/02/07	2	64.80	4	64.13	63.60	-2	6,187	-0.03%
2020/02/06	5	65.08	4	65.05	64.50	1	6,158	0.02%
2020/02/05	6	65.13	7	65.73	64.00	-1	6,112	-0.02%
2020/02/04	15	64.11	12	64.14	65.20	3	6,057	0.05%
2020/02/03	7	56.99	9	58.97	60.50	-2	5,954	-0.03%
2020/01/31	10	62.56	4	62.08	61.30	6	5,894	0.10%
2020/01/30	11	62.85	8	62.74	62.40	3	5,865	0.05%
2020/01/20	0	0.00	8	69.54	69.30	-8	5,826	-0.14%
2020/01/17	3	70.10	3	70.33	69.70	0	5,830	0.00%
2020/01/16	4	70.60	4	70.60	70.20	0	5,867	0.00%
2020/01/15	5	69.58	1	70.30	69.40	4	5,798	0.07%
2020/01/14	6	70.25	3	70.27	70.50	3	5,765	0.05%
2020/01/13	5	67.32	2	68.45	68.30	3	5,727	0.05%
2020/01/10	10	68.59	15	68.83	68.30	-5	5,671	-0.09%
2020/01/09	11	70.12	9	69.57	68.70	2	5,628	0.04%
2020/01/08	9	67.79	11	68.01	68.90	-2	5,564	-0.04%
2020/01/07	15	68.55	28	69.05	67.00	-13	5,492	-0.24%
2020/01/06	16	72.29	12	72.56	72.50	4	5,285	0.08%
2020/01/03	26	74.48	14	73.59	72.00	12	5,151	0.23%
2020/01/02	3	71.37	6	71.88	70.60	-3	4,706	-0.06%
2019/12/31	7	71.71	9	71.64	71.10	-2	4,680	-0.04%
2019/12/30	25	72.01	18	71.95	72.10	7	4,579	0.15%
2019/12/27	13	68.99	34	68.65	69.70	-21	4,286	-0.49%
2019/12/26	23	68.52	22	68.46	66.90	1	4,099	0.02%
2019/12/25	48	65.18	39	65.50	67.60	9	4,031	0.22%
2019/12/24	17	62.65	26	62.53	62.60	-9	3,940	-0.23%
2019/12/23	4	60.60	5	60.54	60.50	-1	3,961	-0.03%
2019/12/20	20	61.69	3	61.40	60.70	17	3,944	0.43%
2019/12/19	6	60.58	3	60.63	60.40	3	3,818	0.08%
2019/12/18	1	59.50	1	59.60	59.50	0	3,761	0.00%
2019/12/16	10	58.94	1	59.50	59.50	9	3,745	0.24%
2019/12/13	0	0.00	7	58.50	58.10	-7	3,737	-0.19%
2019/12/12	2	59.05	0	0.00	58.70	2	3,761	0.05%
2019/12/11	2	59.65	1	59.90	59.40	1	3,745	0.03%
2019/12/10	8	59.70	0	0.00	59.30	8	3,738	0.21%
2019/12/09	2	61.25	5	61.04	60.40	-3	3,723	-0.08%
2019/12/06	4	60.43	12	60.68	60.40	-8	3,669	-0.22%
2019/12/05	4	60.43	8	60.19	60.00	-4	3,643	-0.11%
2019/12/04	4	60.40	4	61.38	60.00	0	3,623	0.00%
2019/12/03	23	60.97	25	60.57	60.50	-2	3,554	-0.06%
2019/12/02	1	57.30	9	57.28	57.10	-8	3,278	-0.24%
2019/11/29	4	57.00	0	0.00	56.70	4	3,289	0.12%
2019/11/28	0	0.00	2	57.80	57.20	-2	3,378	-0.06%
2019/11/27	1	57.70	2	57.75	58.10	-1	3,546	-0.03%
2019/11/26	12	57.31	3	57.57	57.20	9	3,513	0.26%
2019/11/25	1	55.10	1	55.60	55.60	0	3,502	0.00%
2019/11/22	0	0.00	1	55.00	55.00	-1	3,514	-0.03%
2019/11/21	4	54.00	4	54.45	54.70	0	3,549	0.00%
2019/11/19	1	56.30	1	56.90	56.60	0	3,542	0.00%
2019/11/18	3.7	56.92	2	57.10	56.60	1.7	3,543	0.05%
2019/11/15	2	56.55	3	56.87	56.80	-1	3,554	-0.03%
2019/11/14	2	56.65	2	56.90	56.60	0	3,565	0.00%
2019/11/13	21	57.70	10	58.25	57.20	11	3,560	0.31%
2019/11/12	2	55.80	2	55.75	55.90	0	3,506	0.00%
2019/11/11	7	55.64	0	0.00	54.70	7	3,513	0.20%
2019/11/07	3	58.10	2	57.75	57.50	1	3,502	0.03%
2019/11/06	2	59.35	4	59.25	58.80	-2	3,506	-0.06%
2019/11/05	1	59.00	1	58.60	58.70	0	3,522	0.00%
2019/11/01	3	58.10	5	59.24	58.70	-2	3,585	-0.06%
2019/10/31	1	60.60	1	61.40	59.90	0	3,564	0.00%
2019/10/29	0	0.00	1	59.70	59.80	-1	3,573	-0.03%
2019/10/28	0	0.00	1	61.20	60.90	-1	3,698	-0.03%
2019/10/25	3	62.40	0	0.00	61.30	3	3,693	0.08%
2019/10/24	2	61.95	7	62.09	62.00	-5	3,672	-0.14%
2019/10/22	1	61.30	1	60.80	60.70	0	3,608	0.00%
2019/10/21	15	61.11	14	61.67	61.50	1	3,595	0.03%
2019/10/16	6	60.40	47	61.05	59.40	-41	3,496	-1.17%
2019/10/15	18	62.17	21	62.01	61.20	-3	3,445	-0.09%
2019/10/14	4	61.53	6	61.60	60.90	-2	3,342	-0.06%
2019/10/09	5	60.16	6	60.62	60.80	-1	3,319	-0.03%
2019/10/08	8	60.54	2	60.75	59.80	6	3,280	0.18%
2019/10/07	12	61.33	8	61.08	60.50	4	3,234	0.12%
2019/10/04	13	60.59	11	60.54	60.40	2	3,199	0.06%
2019/10/03	1	59.90	1	60.20	60.30	0	3,164	0.00%
2019/10/02	7	60.61	5	60.84	60.80	2	3,158	0.06%
2019/10/01	16	61.88	16	62.32	61.70	0	3,055	0.00%
2019/09/27	17	58.58	18	58.73	59.70	-1	2,837	-0.04%
2019/09/26	17	56.24	14	56.99	56.80	3	2,554	0.12%
2019/09/23	0	0.00	41	54.71	54.90	-41	2,358	-1.74%
2019/09/17	6	56.00	2	55.30	54.80	4	2,495	0.16%
2019/09/12	0	0.00	5	55.20	54.40	-5	2,709	-0.18%
2019/09/10	3	53.20	0	0.00	53.50	3	2,749	0.11%
2019/09/09	4	53.95	0	0.00	53.60	4	2,785	0.14%
2019/09/06	3	54.83	7	54.91	54.40	-4	2,813	-0.14%
2019/09/05	13	56.25	5	55.82	55.40	8	2,799	0.29%
2019/09/04	1	55.10	0	0.00	55.00	1	2,758	0.04%
2019/09/03	33	55.00	0	0.00	54.90	33	2,772	1.19%
2019/09/02	30	55.93	10	55.70	55.70	20	2,768	0.72%
2019/08/30	21	54.89	10	54.33	55.50	11	2,728	0.40%
2019/08/28	5	51.08	5	50.80	51.00	0	2,681	0.00%
2019/08/27	4	50.58	1	50.00	49.95	3	2,687	0.11%
2019/08/26	4	51.53	0	0.00	50.40	4	2,699	0.15%
2019/08/22	2	53.30	0	0.00	53.40	2	2,760	0.07%
2019/08/19	1	53.60	3	54.70	54.90	-2	2,962	-0.07%
2019/08/16	0	0.00	3	53.10	53.30	-3	3,011	-0.10%
2019/08/15	3	52.30	0	0.00	52.30	3	3,164	0.09%
2019/08/14	1	55.20	3	54.47	53.90	-2	3,327	-0.06%
2019/08/08	1	54.80	5	54.64	54.80	-4	3,355	-0.12%
2019/08/07	2	54.85	0	0.00	54.10	2	3,384	0.06%
2019/08/06	1	56.70	2	56.70	56.70	-1	3,379	-0.03%
2019/08/05	7	60.66	1	60.80	58.70	6	3,380	0.18%
2019/08/02	9	61.77	2	61.80	61.50	7	3,378	0.21%
2019/08/01	3	63.40	3	62.30	63.00	0	3,399	0.00%
2019/07/31	1	63.90	1	63.10	62.80	0	3,433	0.00%
2019/07/30	16	63.78	12	64.71	63.30	4	3,413	0.12%
2019/07/26	4	62.00	4	62.30	62.00	0	3,304	0.00%
2019/07/24	4	62.23	2	61.80	61.70	2	3,357	0.06%
2019/07/23	2	61.25	1	61.00	61.10	1	3,424	0.03%
2019/07/22	0	0.00	1	60.70	60.20	-1	3,426	-0.03%
2019/07/19	0	0.00	3	61.23	61.20	-3	3,447	-0.09%
2019/07/18	3	61.50	0	0.00	61.00	3	3,461	0.09%
2019/07/12	0	0.00	1	63.60	63.60	-1	3,669	-0.03%
2019/07/11	1	63.80	1	63.90	63.30	0	3,844	0.00%
2019/07/10	9	63.63	2	63.65	63.70	7	3,869	0.18%
2019/07/09	3	67.27	1	67.30	67.10	2	3,870	0.05%
2019/07/08	5	68.50	5	68.76	68.30	0	3,891	0.00%
2019/07/05	15	70.83	12	70.30	70.30	3	4,010	0.07%
2019/07/04	4.1	70.17	9	70.00	70.10	-5	4,133	-0.12%
2019/07/03	6	68.92	6	68.55	68.10	0	4,279	0.00%
2019/07/02	1	68.30	0	0.00	67.70	1	4,259	0.02%
2019/07/01	1	68.10	5	67.76	67.80	-4	4,317	-0.09%
2019/06/28	4	66.40	1	66.70	66.50	3	4,294	0.07%
2019/06/27	1	66.80	0	0.00	66.60	1	4,358	0.02%
2019/06/26	1	66.60	1	66.70	66.60	0	4,468	0.00%
2019/06/25	2	66.50	1	66.30	66.30	1	4,476	0.02%
2019/06/24	0	0.00	1	67.60	67.60	-1	4,471	-0.02%
2019/06/21	0	0.00	3	66.20	66.00	-3	4,425	-0.07%
2019/06/20	63	66.90	61	66.75	66.50	2	4,435	0.05%
2019/06/19	0	0.00	1	64.30	64.50	-1	4,492	-0.02%
2019/06/18	0	0.00	2	63.75	63.60	-2	4,496	-0.04%
2019/06/17	3	64.30	3	64.80	64.90	0	4,512	0.00%
2019/06/14	1	62.80	2	63.50	63.50	-1	4,501	-0.02%
2019/06/12	1	63.50	33	63.41	62.90	-32	4,576	-0.70%
2019/06/10	2	62.95	1	63.20	62.90	1	4,604	0.02%
2019/06/06	1	61.80	2	61.90	61.80	-1	4,652	-0.02%
2019/06/05	6	65.52	1	65.50	64.10	5	4,644	0.11%
2019/06/04	35	65.78	2	66.50	65.10	33	4,667	0.71%
2019/06/03	2	64.35	3	63.90	64.40	-1	4,618	-0.02%
2019/05/30	3	64.10	1	63.50	63.90	2	4,632	0.04%
2019/05/29	2	63.40	39	63.33	63.50	-37	4,663	-0.79%
2019/05/28	1	62.10	1	64.40	62.70	0	4,810	0.00%
2019/05/27	37	65.62	4	65.90	65.20	33	4,898	0.67%
2019/05/24	0	0.00	1	65.10	64.40	-1	4,895	-0.02%
2019/05/23	3	65.50	4	64.55	64.10	-1	5,218	-0.02%
2019/05/22	5	67.06	8	66.83	65.90	-3	5,268	-0.06%
2019/05/21	7	65.77	2	65.60	66.00	5	5,385	0.09%
2019/05/20	1	62.90	1	61.60	61.40	0	5,363	0.00%
2019/05/17	3	62.30	1	61.40	61.60	2	5,665	0.04%
2019/05/16	1	62.70	1	62.90	61.40	0	5,849	0.00%
2019/05/15	5	61.94	1	62.50	63.50	4	6,244	0.06%
2019/05/14	2	58.10	2	58.95	60.40	0	6,722	0.00%
2019/05/13	1	60.10	1	60.10	60.10	0	6,998	0.00%
2019/05/10	0	0.00	1	62.70	62.70	-1	6,989	-0.01%
2019/05/09	0	0.00	1	65.30	63.60	-1	6,969	-0.01%
2019/05/06	1	69.30	0	0.00	68.20	1	7,101	0.01%
2019/04/30	4	69.03	4	69.35	69.70	0	7,143	0.00%
2019/04/29	1	68.80	4	70.10	69.00	-3	7,263	-0.04%
2019/04/26	0	0.00	2	72.30	72.20	-2	7,232	-0.03%
2019/04/25	0	0.00	1	72.20	72.90	-1	7,294	-0.01%
2019/04/24	1	73.20	0	0.00	73.20	1	7,325	0.01%
2019/04/23	2	73.70	9	73.72	73.60	-7	7,418	-0.09%
2019/04/22	1	75.90	2	75.40	75.70	-1	7,419	-0.01%
2019/04/19	1.1	76.95	0	0.00	76.00	1.1	7,626	0.01%
2019/04/18	10	77.15	8	76.34	75.60	2	7,724	0.03%
2019/04/17	3	78.53	2	77.35	76.80	1	7,822	0.01%
2019/04/16	5	76.00	4	75.70	75.70	1	7,674	0.01%
2019/04/15	8	75.83	8	75.55	75.60	0	7,676	0.00%
2019/04/12	16	77.13	17	75.00	75.00	-1	7,733	-0.01%
2019/04/11	26	77.87	23	77.15	76.60	3	7,723	0.04%
2019/04/10	9	77.86	6	77.73	76.80	3	7,584	0.04%
2019/04/09	17	76.42	19.1	77.39	76.60	-2.1	7,474	-0.03%
2019/04/08	9	74.96	8	74.45	73.60	1	7,278	0.01%
2019/04/03	0	0.00	1.1	74.18	74.40	-1.1	7,305	-0.02%
2019/04/02	6	73.03	0	0.00	72.60	6	7,269	0.08%
2019/04/01	1	73.00	0	0.00	73.20	1	7,294	0.01%
2019/03/28	0	0.00	2	73.10	73.10	-2	7,276	-0.03%
2019/03/27	1	73.10	1	73.00	73.40	0	7,382	0.00%
2019/03/26	1	73.00	2	72.95	72.30	-1	7,429	-0.01%
2019/03/25	2	72.35	1	72.00	72.00	1	7,489	0.01%
2019/03/22	33	74.49	36	75.03	74.70	-3	7,512	-0.04%
2019/03/21	0	0.00	1	72.50	72.80	-1	7,397	-0.01%
2019/03/20	6	72.55	1	71.20	72.30	5	7,516	0.07%
2019/03/19	1	72.00	2	71.20	71.30	-1	7,632	-0.01%
2019/03/18	3	72.37	5	71.94	71.90	-2	7,771	-0.03%
2019/03/15	2	72.70	5	72.18	71.60	-3	7,938	-0.04%
2019/03/14	1	72.70	0	0.00	71.00	1	8,057	0.01%
2019/03/13	4	71.88	4	71.80	71.90	0	8,353	0.00%
2019/03/12	5	72.04	2	71.50	71.70	3	8,516	0.04%
2019/03/11	1	69.80	3	70.83	71.50	-2	8,893	-0.02%
2019/03/08	3	68.97	1	69.60	69.60	2	8,968	0.02%
2019/03/07	2	71.45	3	70.67	70.50	-1	9,192	-0.01%
2019/03/06	2	73.35	4	73.08	72.40	-2	9,738	-0.02%
2019/03/05	3	72.50	1	72.50	72.20	2	10,232	0.02%
2019/03/04	6	72.50	4	72.85	73.60	2	10,311	0.02%
2019/02/27	5	72.70	1	73.00	71.80	4	10,333	0.04%
2019/02/26	4	77.83	10	77.82	76.30	-6	10,247	-0.06%
2019/02/25	1	77.90	5	77.26	76.50	-4	10,412	-0.04%
2019/02/22	25	78.69	28	77.95	77.10	-3	10,600	-0.03%
2019/02/21	4	76.85	2	77.70	78.10	2	10,469	0.02%
2019/02/20	8	78.06	9	78.22	76.70	-1	10,503	-0.01%
2019/02/19	4	77.28	0	0.00	76.10	4	10,694	0.04%
2019/02/18	32	77.16	30	77.60	76.60	2	10,690	0.02%
2019/02/15	30	74.29	31	73.66	73.60	-1	10,588	-0.01%
2019/02/14	21	76.90	18	76.73	76.40	3	10,592	0.03%
2019/02/13	23	74.01	31	73.85	75.90	-8	10,412	-0.08%
2019/02/12	32	66.32	21	67.78	69.00	11	10,240	0.11%
2019/02/11	1	62.70	0	0.00	62.80	1	10,454	0.01%
2019/01/29	0	0.00	2	62.00	62.10	-2	11,015	-0.02%
2019/01/28	21	64.00	20	62.88	62.80	1	11,318	0.01%
2019/01/25	5	63.48	6	63.37	63.30	-1	11,926	-0.01%
2019/01/24	6	62.50	6	62.02	62.00	0	12,113	0.00%
2019/01/22	3	63.30	1	62.70	62.60	2	12,402	0.02%
2019/01/21	20	64.01	19	63.69	63.70	1	12,520	0.01%
2019/01/17	2	63.00	2	62.50	61.20	0	12,676	0.00%
2019/01/16	2	62.20	4	61.83	61.80	-2	12,751	-0.02%
2019/01/15	15	61.99	13	62.03	61.90	2	12,833	0.02%
2019/01/14	1	60.70	1	60.80	60.80	0	12,870	0.00%
2019/01/11	9	62.34	10	62.45	61.00	-1	13,041	-0.01%
2019/01/10	5	61.12	3	60.27	60.60	2	12,973	0.02%
2019/01/09	22	60.52	30	61.99	61.90	-8	13,042	-0.06%
2019/01/08	4	56.68	6	57.07	57.30	-2	13,120	-0.02%
2019/01/07	5	56.60	4	56.55	56.60	1	13,515	0.01%
2019/01/04	4	54.85	3	55.23	54.90	1	13,604	0.01%
2019/01/03	20	57.64	13	57.85	57.10	7	13,685	0.05%
2019/01/02	1	59.20	1	59.40	59.00	0	13,958	0.00%
2018/12/28	5	60.26	5	60.10	59.90	0	14,233	0.00%
2018/12/27	6	61.28	6	60.95	60.50	0	14,413	0.00%
2018/12/26	9	60.77	8	61.05	59.00	1	14,462	0.01%
2018/12/25	0	0.00	3	60.23	60.10	-3	14,485	-0.02%
2018/12/24	5	61.84	4	61.40	62.10	1	14,527	0.01%
2018/12/22	7	62.07	7	61.60	61.30	0	14,512	0.00%
2018/12/21	23	60.66	25	61.54	63.00	-2	14,582	-0.01%
2018/12/20	4	61.23	3	61.60	60.00	1	14,517	0.01%
2018/12/19	9	64.71	8	64.30	63.60	1	14,507	0.01%
2018/12/18	15	64.27	13	64.29	63.90	2	14,503	0.01%
2018/12/17	11	65.77	10	65.69	65.60	1	14,519	0.01%
2018/12/14	11	65.10	16	65.31	65.50	-5	14,576	-0.03%
2018/12/13	11	67.85	11	67.25	67.10	0	14,561	0.00%
2018/12/12	19	68.91	18	68.77	68.80	1	14,521	0.01%
2018/12/11	18	68.04	17	67.66	66.70	1	14,434	0.01%
2018/12/10	5	66.04	8	66.80	67.20	-3	14,491	-0.02%
2018/12/07	11	69.04	11	68.86	69.70	0	14,415	0.00%
2018/12/06	57	70.37	54	68.41	67.30	3	14,448	0.02%
2018/12/05	13.1	73.08	9	73.11	73.00	4.1	14,263	0.03%
2018/12/04	31	77.28	24	77.02	75.50	7	14,275	0.05%
2018/12/03	1	76.00	2	76.40	76.40	-1	14,102	-0.01%
2018/11/30	19	69.35	19	69.17	69.50	0	14,155	0.00%
2018/11/29	28	67.74	31	68.25	68.10	-3	14,093	-0.02%
2018/11/28	31	63.31	26	63.18	65.30	5	13,716	0.04%
2018/11/27	22	59.34	19	59.01	59.40	3	13,348	0.02%
2018/11/26	10	58.89	10	58.54	58.60	0	13,347	0.00%
2018/11/23	10	57.75	48	57.15	57.80	-38	13,458	-0.28%
2018/11/22	30	60.16	35	59.01	57.00	-5	13,528	-0.04%
2018/11/21	23	58.41	23	59.28	59.40	0	13,579	0.00%
2018/11/20	19	57.84	31	57.69	57.30	-12	13,537	-0.09%
2018/11/19	30	57.45	17	57.10	57.10	13	13,560	0.10%
2018/11/16	30	56.84	36	57.36	56.40	-6	13,824	-0.04%
2018/11/15	21	54.44	20	54.88	55.00	1	13,509	0.01%
2018/11/14	17	55.34	24	54.65	54.00	-7	13,510	-0.05%
2018/11/13	42	54.56	45	54.02	55.10	-3	13,492	-0.02%
2018/11/12	22	55.57	27	55.52	55.60	-5	13,591	-0.04%
2018/11/09	29	57.16	28	57.56	57.70	1	13,746	0.01%
2018/11/08	22	59.75	16	57.74	56.20	6	13,654	0.04%
2018/11/07	11	55.99	11	56.00	58.80	0	13,455	0.00%
2018/11/06	33	56.34	18	55.42	53.50	15	13,424	0.11%
2018/11/05	36	58.16	39	57.44	58.00	-3	13,464	-0.02%
2018/11/02	47	57.22	53	58.62	56.40	-6	13,495	-0.04%
2018/11/01	22	51.91	18	52.84	54.60	4	13,223	0.03%
2018/10/31	13	47.67	14	48.76	49.65	-1	13,172	-0.01%
2018/10/30	15	45.62	12	46.89	45.15	3	13,202	0.02%
2018/10/29	6	48.64	3	48.30	48.30	3	13,405	0.02%
2018/10/26	10	48.60	15	48.28	49.05	-5	13,523	-0.04%
2018/10/25	30	49.07	7	49.19	47.80	23	13,503	0.17%
2018/10/24	8	54.36	8	53.88	53.00	0	13,826	0.00%
2018/10/23	7	57.40	4	57.13	54.70	3	13,862	0.02%
2018/10/22	8	57.84	7	57.80	58.40	1	13,929	0.01%
2018/10/19	6	56.10	14	55.43	57.90	-8	14,209	-0.06%
2018/10/18	2	57.90	2	58.05	58.00	0	14,162	0.00%
2018/10/17	13	58.13	16	57.98	56.90	-3	14,390	-0.02%
2018/10/16	7	58.30	5	58.14	57.80	2	14,596	0.01%
2018/10/15	27	57.53	19	57.60	57.80	8	14,590	0.05%
2018/10/12	1	53.60	12	51.85	54.90	-11	14,413	-0.08%
2018/10/11	10	49.98	6	50.53	49.95	4	14,518	0.03%
2018/10/09	29	53.84	36	55.09	55.50	-7	14,567	-0.05%
2018/10/08	27	58.91	9	58.32	56.10	18	14,440	0.12%
2018/10/05	34	63.09	10	67.16	61.90	24	14,459	0.17%
2018/10/04	2	71.10	1	68.50	68.70	1	14,508	0.01%
2018/10/03	3	74.50	5	75.26	70.00	-2	14,560	-0.01%
2018/10/02	4	77.65	4	77.88	75.80	0	14,654	0.00%
2018/10/01	0	0.00	1	76.20	76.30	-1	14,752	-0.01%
2018/09/28	13	76.98	14	77.68	76.50	-1	15,013	-0.01%
2018/09/27	5	80.06	5	79.18	77.70	0	15,134	0.00%
2018/09/26	13	81.26	10	80.93	80.30	3	15,307	0.02%
2018/09/25	11	79.03	11	79.92	79.60	0	15,622	0.00%
2018/09/21	6	79.30	5	78.44	79.90	1	15,790	0.01%
2018/09/20	18	78.05	88	77.12	77.40	-70	15,855	-0.44%
2018/09/19	11	80.86	11	81.27	78.00	0	15,957	0.00%
2018/09/18	12	80.72	12	81.87	80.30	0	15,856	0.00%
2018/09/17	9	83.46	11	83.95	83.60	-2	15,751	-0.01%
2018/09/14	18	83.46	14	82.89	84.40	4	15,694	0.03%
2018/09/13	9	83.00	9	81.47	80.50	0	15,481	0.00%
2018/09/12	9	81.86	9	81.48	81.80	0	15,370	0.00%
2018/09/11	13	88.37	12	88.62	86.60	1	15,159	0.01%
2018/09/10	36	88.37	34	88.88	88.40	2	15,010	0.01%
2018/09/07	26	88.47	21	89.00	88.60	5	14,819	0.03%
2018/09/06	14	93.12	12	93.19	91.00	2	14,583	0.01%
2018/09/05	15	95.18	18	94.31	93.50	-3	14,461	-0.02%
2018/09/04	16	92.85	14	92.70	93.50	2	14,730	0.01%
2018/09/03	42	92.79	36	89.98	90.80	6	14,981	0.04%
2018/08/31	8	97.68	6	97.57	97.50	2	15,276	0.01%
2018/08/30	19	98.25	19	99.11	98.80	0	15,272	0.00%
2018/08/29	7	96.03	11	97.01	97.20	-4	15,241	-0.03%
2018/08/28	28	97.12	31	96.77	96.00	-3	15,145	-0.02%
2018/08/27	8	92.09	8	93.39	95.80	0	14,889	0.00%
2018/08/24	10	87.15	9	87.39	87.10	1	14,728	0.01%
2018/08/23	25.1	89.19	24	87.05	85.00	1.1	14,686	0.01%
2018/08/22	7	92.59	6	92.48	91.80	1	14,458	0.01%
2018/08/21	10	95.09	9	95.06	94.50	1	14,496	0.01%
2018/08/20	7	94.93	4	95.28	96.00	3	14,706	0.02%
2018/08/17	91	97.82	22	97.60	93.20	69	14,600	0.47%
2018/08/16	26	97.95	32	97.53	96.50	-6	14,343	-0.04%
2018/08/15	25	95.20	21	94.94	93.70	4	14,006	0.03%
2018/08/14	22	95.43	22	94.89	99.10	0	13,826	0.00%
2018/08/13	22.1	94.68	16	97.20	91.40	6.1	13,564	0.04%
2018/08/10	27	106.24	26	106.42	101.50	1	13,345	0.01%
2018/08/09	37	112.28	40	112.23	111.00	-3	13,078	-0.02%
2018/08/08	56	113.30	64	114.27	111.00	-8	12,792	-0.06%
2018/08/07	14	110.25	4	111.38	116.50	10	12,515	0.08%
2018/08/06	4	108.63	6	108.00	106.00	-2	12,378	-0.02%
2018/08/03	11	107.09	19.3	105.59	108.50	-8.3	12,942	-0.06%
2018/08/02	13	104.69	6	104.83	104.50	7	13,054	0.05%
2018/08/01	2	114.50	6	113.25	112.00	-4	13,076	-0.03%
2018/07/31	21	112.45	20	113.93	113.50	1	13,251	0.01%
2018/07/30	13	115.38	12	118.17	112.50	1	13,021	0.01%
2018/07/27	25	126.22	18	126.22	125.00	7	13,037	0.05%
2018/07/26	27	121.50	29	122.59	125.00	-2	12,983	-0.02%
2018/07/25	4	113.63	5	114.50	116.00	-1	12,712	-0.01%
2018/07/24	15	113.40	10	113.20	114.50	5	12,613	0.04%
2018/07/23	15	107.60	16.1	107.15	112.00	-1.1	12,326	-0.01%
2018/07/20	6	109.17	4	109.38	102.00	2	11,957	0.02%
2018/07/19	8	112.94	10	113.35	113.00	-2	11,726	-0.02%
2018/07/18	14	125.32	7	120.79	114.50	7	11,576	0.06%
2018/07/17	7	125.29	9.1	126.06	126.00	-2.1	11,432	-0.02%
2018/07/16	12	134.96	10	132.80	129.00	2	11,294	0.02%
2018/07/13	14	141.50	11	141.14	137.00	3	11,314	0.03%
2018/07/12	7	132.93	20	134.28	141.50	-13	11,102	-0.12%
2018/07/11	6	132.75	3	131.17	129.00	3	11,253	0.03%
2018/07/10	5.1	132.38	5	132.10	137.00	0.1	11,309	0.00%
2018/07/09	3	130.33	15	130.03	127.00	-12	11,156	-0.11%
2018/07/06	26	129.13	20	128.90	124.00	6	11,024	0.05%
2018/07/05	8	135.00	9	133.11	127.00	-1	10,757	-0.01%
2018/07/04	5	132.40	6	132.83	135.50	-1	10,634	-0.01%
2018/07/03	17	136.71	16	136.25	135.00	1	10,392	0.01%
2018/07/02	3	123.00	20	128.50	130.00	-17	9,974	-0.17%
2018/06/29	3	118.00	4	118.38	118.50	-1	9,761	-0.01%
2018/06/28	18	115.81	10	116.75	113.50	8	9,638	0.08%
2018/06/22	8	99.38	0	0.00	99.00	8	9,813	0.08%
2018/06/21	2	100.60	3	100.00	98.40	-1	9,867	-0.01%
2018/06/20	5	99.54	6	97.70	98.00	-1	10,072	-0.01%
2018/06/19	2	109.00	0	0.00	108.50	2	10,238	0.02%
2018/06/15	0	0.00	1	106.50	111.00	-1	10,374	-0.01%
2018/06/14	0	0.00	1	111.50	111.50	-1	10,494	-0.01%
2018/06/13	0	0.00	6	106.00	106.00	-6	10,469	-0.06%
2018/06/12	50	122.24	19	119.71	117.50	31	10,462	0.30%
2018/06/11	23	114.74	19	120.26	121.50	4	10,078	0.04%
2018/06/08	20	105.13	14	106.61	110.50	6	9,620	0.06%
2018/06/07	3	98.10	5	99.50	100.50	-2	9,151	-0.02%
2018/06/06	4	88.38	5	89.70	91.40	-1	9,048	-0.01%
2018/06/05	5	82.12	9	83.10	83.10	-4	8,885	-0.05%
2018/06/04	11	83.77	9	83.63	83.80	2	8,791	0.02%
2018/06/01	13.3	81.70	11	81.57	81.60	2.3	8,678	0.03%
2018/05/31	11	83.89	14	83.81	80.50	-3	8,610	-0.03%
2018/05/30	15	83.91	12	84.39	82.90	3	8,463	0.04%
2018/05/29	11	88.80	28.4	88.76	87.50	-17.4	8,294	-0.21%
2018/05/28	21	86.87	14	88.73	88.30	7	8,104	0.09%
2018/05/25	0	0.00	4	81.08	83.20	-4	7,759	-0.05%
2018/05/24	1	77.80	3	76.33	77.80	-2	7,697	-0.03%
2018/05/23	3	76.60	1	81.00	76.00	2	7,684	0.03%
2018/05/22	2	81.65	2	82.70	81.00	0	7,632	0.00%
2018/05/21	2	72.00	4	75.58	79.20	-2	7,568	-0.03%
2018/05/18	6	72.00	5	71.90	72.00	1	7,525	0.01%
2018/05/17	8	71.74	0	0.00	71.60	8	7,472	0.11%
2018/05/16	9	79.40	0	0.00	79.50	9	7,454	0.12%
2018/05/15	6	83.67	8	85.23	83.00	-2	7,414	-0.03%
2018/05/14	7	82.24	4	82.13	82.50	3	7,340	0.04%
2018/05/11	57	84.28	46	81.15	78.10	11	7,240	0.15%
2018/05/10	8.4	80.11	2	81.00	81.90	6.4	6,556	0.10%
2018/05/09	25	68.89	31	72.11	74.50	-6	6,089	-0.10%
2018/05/08	27	66.56	25	66.76	67.80	2	5,792	0.03%
2018/05/07	2	63.10	2	64.90	64.90	0	5,424	0.00%
2018/05/04	0	0.00	1	60.30	59.00	-1	5,194	-0.02%
2018/05/03	10	56.01	10	56.68	58.30	0	5,012	0.00%
2018/05/02	3	56.83	9	56.48	58.10	-6	4,902	-0.12%
2018/04/30	1	54.80	0	0.00	53.10	1	4,896	0.02%
2018/04/27	4	54.10	4	53.60	55.60	0	4,914	0.00%
2018/04/26	17	51.91	11	51.79	51.00	6	4,957	0.12%
2018/04/25	4	52.18	8	52.61	52.40	-4	4,934	-0.08%
2018/04/24	1	57.30	2	54.25	53.80	-1	4,885	-0.02%
2018/04/23	1	58.70	2	58.50	58.00	-1	4,803	-0.02%
2018/04/20	2	57.75	6	57.18	57.10	-4	4,745	-0.08%
2018/04/19	14	61.17	16	58.63	58.60	-2	4,687	-0.04%
2018/04/18	2	57.95	0	0.00	57.80	2	4,472	0.04%
2018/04/17	6	59.57	7	56.77	56.70	-1	4,396	-0.02%
2018/04/16	1	56.40	2	57.40	58.00	-1	4,006	-0.02%
2018/04/13	1	54.30	1	53.90	52.80	0	3,838	0.00%
2018/04/12	1	54.50	0.1	52.70	52.80	0.9	3,967	0.02%
2018/04/11	1	55.00	1	53.80	52.50	0	4,005	0.00%
2018/04/10	10	53.95	11	54.74	53.40	-1	4,108	-0.02%
2018/04/03	0	0.00	5	52.00	52.00	-5	4,158	-0.12%
2018/04/02	2	51.10	0	0.00	51.20	2	4,176	0.05%
2018/03/31	0	0.00	1	51.20	51.00	-1	4,171	-0.02%
2018/03/30	11	53.88	3	54.50	51.60	8	4,201	0.19%
2018/03/28	4	53.45	1	53.00	52.80	3	4,244	0.07%
2018/03/27	11	52.03	11	52.23	54.70	0	4,394	0.00%
2018/03/23	13	51.97	16	50.91	50.40	-3	4,280	-0.07%
2018/03/22	5	51.34	7	50.56	51.00	-2	4,205	-0.05%
2018/03/21	1	46.65	0	0.00	48.10	1	4,166	0.02%
2018/03/20	24	46.59	23	45.83	45.05	1	4,033	0.02%
2018/03/19	10	44.55	10	44.42	44.90	0	3,944	0.00%
2018/03/16	5	44.55	0	0.00	44.30	5	3,940	0.13%
2018/03/15	0	0.00	2	45.60	45.50	-2	3,915	-0.05%
2018/03/05	0	0.00	1	45.00	43.65	-1	4,016	-0.02%
2018/03/01	1	42.50	1	43.20	43.30	0	4,194	0.00%
2018/02/27	1	43.60	0	0.00	42.90	1	4,388	0.02%
2018/02/26	1	43.15	2	43.58	43.50	-1	4,529	-0.02%
2018/02/23	1	43.85	0	0.00	43.15	1	4,519	0.02%
2018/02/12	0	0.00	1	41.70	42.00	-1	4,573	-0.02%
2018/02/09	2	40.50	0	0.00	40.50	2	4,606	0.04%
2018/02/08	1	39.20	1	41.55	41.60	0	4,675	0.00%
2018/02/06	4	41.15	1	41.50	40.30	3	4,610	0.07%
2018/02/05	1	43.20	1	44.40	44.70	0	4,547	0.00%
2018/02/02	0	0.00	1	45.10	45.10	-1	4,535	-0.02%
2018/01/31	0	0.00	1	43.00	44.00	-1	4,489	-0.02%
2018/01/26	0	0.00	1	43.40	43.30	-1	4,482	-0.02%
2018/01/25	2	44.75	2	45.33	44.30	0	4,479	0.00%
2018/01/24	3	46.22	6	45.88	45.75	-3	4,462	-0.07%
2018/01/23	1	45.70	0	0.00	44.95	1	4,327	0.02%
2018/01/19	0	0.00	2	41.60	43.80	-2	4,164	-0.05%
2018/01/17	0	0.00	2	41.60	41.45	-2	4,178	-0.05%
2018/01/16	0	0.00	3	42.20	42.40	-3	4,167	-0.07%
2018/01/12	0	0.00	3	42.70	42.40	-3	4,154	-0.07%
2018/01/11	2.1	43.24	5	43.04	42.50	-2.9	4,154	-0.07%
2018/01/10	0	0.00	2	43.40	42.95	-2	4,151	-0.05%
2018/01/09	2	43.60	15	42.74	43.80	-13	4,210	-0.31%
2018/01/08	4	44.85	4	44.95	44.70	0	4,152	0.00%
2018/01/05	1	42.30	3	42.80	43.40	-2	4,013	-0.05%
2018/01/04	17	41.95	4	41.80	41.55	13	3,936	0.33%
2018/01/03	22	40.35	17	40.84	40.85	5	3,841	0.13%
2018/01/02	1	38.10	0	0.00	38.65	1	3,734	0.03%