信昌電 (6173)-第一金-自由券商分點個股進出

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
43.15
漲跌
▲0.65
漲幅
+1.53%
成交量
346張
產業
上櫃電子零組件類股
517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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/11/20	1	42.40	0	0.00	42.45	1	360	0.28%
2024/11/15	1	43.00	0	0.00	42.80	1	376	0.27%
2024/11/14	0	0.00	1	43.40	42.75	-1	382	-0.26%
2024/11/04	0	0.00	1	45.30	45.10	-1	451	-0.22%
2024/10/09	2	48.75	0	0.00	47.50	2	1,161	0.17%
2024/10/08	0	0.00	0	48.00	48.70	0	1,165	0.00%
2024/10/07	0	0.00	0.4	47.99	48.00	-0.4	1,177	-0.03%
2024/09/25	1	48.50	0	0.00	48.50	1	1,302	0.08%
2024/09/12	0	0.00	2	47.95	48.25	-2	2,053	-0.10%
2024/09/06	1	45.80	0	0.00	45.95	1	2,112	0.05%
2024/09/04	1	46.50	0	0.00	45.90	1	2,113	0.05%
2024/08/20	0	0.00	1	48.40	48.75	-1	2,229	-0.04%
2024/08/12	0	0.00	1	47.75	47.50	-1	2,213	-0.05%
2024/08/09	1	48.20	1	48.20	47.30	0	2,212	0.00%
2024/08/08	2	47.48	0	0.00	46.90	2	2,202	0.09%
2024/07/31	1	51.40	0	0.00	50.70	1	2,365	0.04%
2024/07/26	1	50.00	0	0.00	50.30	1	2,397	0.04%
2024/07/18	0	0.00	1	56.60	56.10	-1	2,306	-0.04%
2024/07/17	4	58.18	0	0.00	57.80	4	2,262	0.18%
2024/07/16	2	56.30	5	56.08	57.00	-3	2,038	-0.15%
2024/07/15	0	0.00	2	53.40	53.50	-2	1,863	-0.11%
2024/07/12	0	0.00	2	54.95	53.90	-2	1,854	-0.11%
2024/07/11	2	55.30	2	55.40	55.30	0	1,827	0.00%
2024/07/10	0	0.00	2	51.85	51.60	-2	1,760	-0.11%
2024/07/09	1	51.50	3	52.40	52.40	-2	1,754	-0.11%
2024/07/08	0	0.00	1	52.60	52.60	-1	1,738	-0.06%
2024/07/05	0	0.00	2	54.10	54.20	-2	1,722	-0.12%
2024/07/02	1	52.70	1	52.20	52.10	0	1,673	0.00%
2024/06/28	1	54.10	1	53.40	54.90	0	1,659	0.00%
2024/06/27	1	53.10	0	0.00	53.00	1	1,679	0.06%
2024/06/26	2	54.90	1.1	55.68	54.30	0.9	1,657	0.05%
2024/06/25	3	56.43	2	55.95	55.10	1	1,612	0.06%
2024/06/24	4	55.45	80.1	57.90	56.60	-76.1	1,459	-5.22%
2024/06/21	59	52.63	3	52.37	54.00	56	1,155	4.84%
2024/06/20	0	0.00	2	49.90	51.00	-2	987	-0.21%
2024/06/18	0	0.00	1	50.30	49.85	-1	960	-0.10%
2024/06/14	1	51.30	2	50.90	49.75	-1	946	-0.11%
2024/06/11	3	49.17	1	49.30	48.45	2	901	0.22%
2024/06/07	0	0.00	1	49.25	49.30	-1	902	-0.11%
2024/06/06	1	48.80	0	0.00	48.35	1	895	0.11%
2024/06/05	1	49.15	0	0.00	49.10	1	890	0.11%
2024/06/04	0	0.00	1	49.35	49.45	-1	895	-0.11%
2024/06/03	1	50.10	0	0.00	49.80	1	897	0.11%
2024/05/31	1	49.95	3.1	49.92	49.20	-2.1	892	-0.23%
2024/05/28	2	49.38	3.1	49.25	49.00	-1.1	848	-0.12%
2024/05/27	1	48.25	1	49.15	48.25	0	836	0.00%
2024/05/24	0	0.00	0	47.25	47.50	0	817	0.00%
2024/05/22	0	0.00	1	47.40	47.45	-1	818	-0.12%
2024/05/15	0	0.00	1	46.65	46.25	-1	821	-0.12%
2024/05/09	1	48.35	0	0.00	47.20	1	814	0.12%
2024/05/07	0	0.00	1	47.55	47.80	-1	795	-0.13%
2024/05/06	12.1	49.44	11	48.23	48.05	1.1	770	0.14%
2024/04/18	1	43.95	0	0.00	43.85	1	645	0.15%
2024/04/17	0	0.00	0.1	43.60	43.70	-0.1	645	-0.02%
2024/04/15	0	0.00	1	45.50	45.30	-1	642	-0.16%
2024/04/09	50	47.34	0	0.00	47.10	50	653	7.65%
2024/04/08	54	47.68	0	0.00	47.20	54	648	8.33%
2024/04/01	0	0.00	0.1	45.70	47.75	-0.1	612	-0.02%
2024/03/28	5	45.95	6	45.39	45.30	-1	549	-0.18%
2024/03/18	0	0.00	0.2	44.15	44.65	-0.2	646	-0.03%
2024/03/08	0	0.00	1	44.50	44.65	-1	736	-0.14%
2024/03/05	1	46.35	0	0.00	46.10	1	871	0.11%
2024/02/21	0	0.00	3	46.30	46.30	-3	1,374	-0.22%
2024/01/23	1	47.15	0	0.00	47.30	1	1,617	0.06%
2024/01/19	2	47.00	0	0.00	46.85	2	1,606	0.12%
2024/01/18	0	46.43	0	0.00	47.60	0	1,585	0.00%
2024/01/17	24	47.95	0	0.00	46.50	24	1,555	1.54%
2024/01/08	0.1	46.80	0	0.00	46.25	0.1	1,517	0.01%
2023/12/27	0	0.00	1	49.15	49.05	-1	1,500	-0.07%
2023/12/18	0	0.00	10	50.60	50.60	-10	1,478	-0.68%
2023/12/11	1	51.90	0	0.00	51.80	1	1,438	0.07%
2023/12/08	2	51.60	0	0.00	51.70	2	1,428	0.14%
2023/12/07	0	0.00	0.1	53.40	51.90	-0.1	1,423	0.00%
2023/12/05	0	0.00	0	53.00	52.10	0	1,405	0.00%
2023/12/04	1	53.70	2	54.40	53.00	-1	1,415	-0.07%
2023/12/01	1	54.60	0	0.00	54.60	1	1,404	0.07%
2023/11/30	13	55.00	2	54.70	54.50	11	1,446	0.76%
2023/11/29	26	53.87	26	55.40	54.80	0	1,577	0.00%
2023/11/28	5	49.98	13	51.47	52.50	-8	1,449	-0.55%
2023/11/27	11	49.45	10	49.00	49.00	1	1,337	0.07%
2023/11/24	7	49.90	0	0.00	48.55	7	1,305	0.54%
2023/11/20	1	46.30	1	46.10	46.10	0	1,291	0.00%
2023/11/15	0	0.00	2	45.70	45.60	-2	1,304	-0.15%
2023/11/13	1	45.80	2	45.90	45.75	-1	1,326	-0.08%
2023/11/10	0	0.00	0.1	47.00	46.35	-0.1	1,326	-0.01%
2023/11/06	1	48.50	2	48.55	48.40	-1	1,283	-0.08%
2023/11/03	1	48.00	2	48.20	48.10	-1	1,258	-0.08%
2023/11/02	0	0.00	3	47.02	46.85	-3	1,214	-0.25%
2023/11/01	4	46.16	2	45.88	45.75	2	1,159	0.17%
2023/10/19	0	0.00	10	43.90	44.25	-10	1,099	-0.91%
2023/10/18	3	43.60	0	0.00	43.60	3	1,101	0.27%
2023/10/13	5	45.19	0	0.00	45.05	5	1,124	0.44%
2023/10/02	1	46.25	0	0.00	46.30	1	1,151	0.09%
2023/09/26	4	46.29	0	0.00	45.55	4	1,188	0.34%
2023/09/21	2	46.50	0	0.00	45.60	2	1,187	0.17%
2023/09/20	0	0.00	4	46.80	46.65	-4	1,178	-0.34%
2023/09/19	0	0.00	4	48.95	48.50	-4	1,160	-0.34%
2023/09/18	1	49.50	0	0.00	50.10	1	1,146	0.09%
2023/09/15	1	49.45	0	0.00	49.15	1	1,141	0.09%
2023/09/14	1	49.15	0	0.00	49.35	1	1,138	0.09%
2023/09/13	3	48.97	0	0.00	48.70	3	1,137	0.26%
2023/09/12	1	48.75	2	48.75	48.70	-1	1,173	-0.09%
2023/09/11	0	0.00	2	49.05	48.10	-2	1,207	-0.17%
2023/09/08	2	49.85	0	0.00	49.75	2	1,202	0.17%
2023/09/07	3	50.80	1	52.00	50.20	2	1,190	0.17%
2023/09/06	3	50.97	2	51.10	51.10	1	1,165	0.09%
2023/09/05	4	51.58	2	51.80	52.10	2	1,139	0.18%
2023/09/04	3	53.50	2	53.75	51.80	1	1,068	0.09%
2023/09/01	2	51.50	2	51.80	51.10	0	852	0.00%
2023/08/31	2	47.03	5	47.03	47.25	-3	722	-0.42%
2023/08/30	0	0.00	2	46.58	46.50	-2	726	-0.28%
2023/08/29	6	46.15	0	0.00	46.15	6	732	0.82%
2023/08/28	0	0.00	1	45.70	45.55	-1	721	-0.14%
2023/08/25	1	44.60	0.2	44.27	45.05	0.9	673	0.13%
2023/08/21	0	0.00	5	43.50	43.60	-5	635	-0.79%
2023/08/18	0	0.00	1	44.30	43.85	-1	634	-0.16%
2023/08/17	0	0.00	1	43.85	43.70	-1	623	-0.16%
2023/07/19	1	42.50	0	0.00	42.20	1	819	0.12%
2023/07/17	0	0.00	1	44.50	44.50	-1	799	-0.13%
2023/07/05	0	0.00	1	44.70	44.30	-1	823	-0.12%
2023/06/15	1	44.15	5	44.05	44.85	-4	731	-0.55%
2023/06/08	1	42.90	0	0.00	42.15	1	683	0.15%
2023/06/07	1	42.90	2	42.90	43.25	-1	694	-0.14%
2023/06/06	2	43.20	0	0.00	42.90	2	693	0.29%
2023/06/05	2	44.48	3	44.30	44.00	-1	692	-0.15%
2023/06/02	2	43.73	1	43.90	44.00	1	679	0.15%
2023/05/25	0	0.00	1	42.95	42.90	-1	692	-0.14%
2023/05/24	1	43.40	0	0.00	43.20	1	696	0.14%
2023/05/18	1	42.30	1	42.75	42.70	0	808	0.00%
2023/05/16	0	0.00	1	41.15	42.00	-1	797	-0.13%
2023/05/11	0	0.00	12	41.18	41.10	-12	780	-1.54%
2023/05/10	1	43.00	0	0.00	42.60	1	767	0.13%
2023/05/09	1	42.60	3	42.87	42.45	-2	755	-0.26%
2023/05/08	6	43.93	2	43.90	43.50	4	725	0.55%
2023/05/05	0	0.00	52	42.00	42.00	-52	618	-8.40%
2023/05/02	0	0.00	0	38.35	38.70	0	640	0.00%
2023/04/27	0	0.00	0	38.60	38.45	0	642	0.00%
2023/04/26	0	0.00	2	38.10	38.20	-2	641	-0.31%
2023/04/25	3	38.62	0	0.00	38.05	3	640	0.47%
2023/04/24	5	38.90	5	39.20	39.15	0	636	0.00%
2023/04/21	1	39.35	0	0.00	39.05	1	636	0.16%
2023/04/20	11	40.10	11	40.40	40.05	0	630	0.00%
2023/04/19	1	41.00	0	0.00	40.40	1	630	0.16%
2023/04/17	13	41.56	0	0.00	41.20	13	625	2.08%
2023/04/14	12	41.69	7	42.25	41.65	5	622	0.80%
2023/04/13	24	41.81	32	42.75	41.25	-8	614	-1.30%
2023/04/12	46	41.83	62	41.31	41.85	-16	589	-2.71%
2023/04/11	56	40.79	0	0.00	40.90	56	571	9.80%
2023/04/10	1	40.55	46	40.28	40.35	-45	567	-7.93%
2023/04/07	18	39.54	0	0.00	39.55	18	543	3.31%
2023/04/06	5	39.20	0	0.00	39.20	5	541	0.92%
2023/03/31	40	39.63	23	40.25	39.45	17	540	3.14%
2023/03/24	0	40.65	0	0.00	39.55	0	544	0.00%
2023/03/22	5	39.72	3	39.60	39.55	2	547	0.37%
2023/03/21	4	39.20	0	0.00	39.40	4	547	0.73%
2023/03/16	1	38.95	0	0.00	38.10	1	554	0.18%
2023/03/15	3	38.95	1	39.60	39.00	2	556	0.36%
2023/03/14	1	39.00	0	0.00	38.95	1	556	0.18%
2023/03/13	1	39.30	0	0.00	39.50	1	555	0.18%
2023/03/10	3	40.43	0	0.00	39.50	3	553	0.54%
2023/03/07	1	42.20	0	0.00	42.15	1	531	0.19%
2023/03/06	0	41.95	2.2	42.43	42.50	-2.2	526	-0.42%
2023/03/03	0	41.90	3.2	41.76	41.50	-3.2	517	-0.62%
2023/03/02	0	41.93	0	0.00	41.75	0	504	0.00%
2023/02/24	1	43.40	1	42.80	42.85	0	498	0.00%
2023/02/22	3	42.33	0	0.00	42.55	3	473	0.63%
2023/02/21	1	42.70	0	0.00	43.05	1	469	0.21%
2023/02/20	0	0.00	1	42.85	43.05	-1	457	-0.22%
2023/02/17	5	42.09	2	42.40	43.00	3	439	0.68%
2023/02/10	1	37.70	0	0.00	37.35	1	329	0.30%
2023/02/09	0	38.50	0	0.00	38.25	0	329	0.00%
2023/02/08	0	38.80	0	0.00	38.55	0	328	0.00%
2023/02/02	0	0.00	1	38.70	38.90	-1	331	-0.30%
2023/02/01	0	0.00	1	38.30	38.40	-1	311	-0.32%
2023/01/30	2	34.60	5	34.63	34.45	-3	281	-1.07%
2023/01/17	0	0.00	10	34.13	34.05	-10	279	-3.58%
2023/01/12	0	0.00	1	35.05	34.90	-1	279	-0.36%
2022/12/12	0	0.00	3	35.75	35.50	-3	287	-1.04%
2022/11/24	3	35.10	0	0.00	34.95	3	276	1.09%
2022/11/07	0	0.00	1	33.45	33.95	-1	277	-0.36%
2022/11/03	1	32.95	0	0.00	32.95	1	274	0.36%
2022/10/27	0	0.00	0	31.55	31.65	0	240	0.00%
2022/10/20	0	0.00	0	31.80	31.50	0	237	0.00%
2022/09/08	0	0.00	1	40.20	40.20	-1	300	-0.33%
2022/09/07	1	38.95	0	0.00	38.80	1	301	0.33%
2022/08/31	0	0.00	1	41.40	41.45	-1	308	-0.32%
2022/08/29	1	40.00	0	0.00	40.00	1	308	0.32%
2022/08/26	0	0.00	1	41.90	41.40	-1	308	-0.32%
2022/08/23	0	41.00	0	0.00	40.45	0	306	0.00%
2022/07/27	0	0.00	1	39.30	39.30	-1	302	-0.33%
2022/07/21	1	40.80	0	0.00	40.70	1	309	0.32%
2022/07/08	0	0.00	1	41.50	41.40	-1	276	-0.36%
2022/07/07	0	0.00	1	40.20	40.15	-1	269	-0.37%
2022/07/04	1	39.35	0	0.00	38.25	1	271	0.37%
2022/07/01	0	0.00	1	39.15	37.65	-1	268	-0.37%
2022/06/30	0	0.00	1	40.25	39.70	-1	259	-0.39%
2022/06/20	0	0.00	10	42.55	42.00	-10	260	-3.84%
2022/06/17	0	0.00	14	44.19	43.75	-14	256	-5.47%
2022/06/10	0	0.00	4	48.85	48.95	-4	248	-1.61%
2022/06/02	0	0.00	1	50.50	50.30	-1	261	-0.38%
2022/05/30	1	49.30	0	0.00	49.85	1	271	0.37%
2022/05/24	0	0.00	3	48.05	47.60	-3	283	-1.06%
2022/05/20	0	0.00	3	49.18	49.15	-3	303	-0.99%
2022/05/05	1	50.50	1	51.00	50.30	0	336	0.00%
2022/04/22	0	0.00	1	52.20	52.10	-1	359	-0.28%
2022/04/11	0	0.00	2	52.30	52.10	-2	664	-0.30%
2022/03/31	1	56.10	0	0.00	55.50	1	706	0.14%
2022/03/25	1	55.90	0	0.00	55.60	1	715	0.14%
2022/03/24	1	55.70	0	0.00	55.90	1	714	0.14%
2022/03/22	0	0.00	1	55.50	55.40	-1	718	-0.14%
2022/03/21	2	55.30	0	0.00	55.40	2	721	0.28%
2022/03/03	2	57.20	2	57.40	57.40	0	812	0.00%
2022/02/24	2.1	56.62	0	0.00	55.60	2.1	971	0.22%
2022/02/17	6	58.28	1	58.60	57.60	5	1,208	0.41%
2022/02/15	0	0.00	1	57.00	56.50	-1	1,213	-0.08%
2022/02/14	1	56.00	0	0.00	56.60	1	1,224	0.08%
2022/02/09	0	0.00	1	57.80	57.80	-1	1,272	-0.08%
2022/01/17	0	0.00	0	57.20	57.20	0	1,509	0.00%
2022/01/13	1	56.50	0	0.00	56.80	1	1,500	0.07%
2022/01/07	1	59.20	0	0.00	59.20	1	1,465	0.07%
2022/01/06	9	61.71	0	0.00	61.70	9	1,436	0.63%
2022/01/05	12	64.33	5	63.48	63.80	7	1,418	0.49%
2022/01/04	3	64.80	4	64.43	65.00	-1	1,372	-0.07%
2022/01/03	0	0.00	1	61.50	62.00	-1	1,237	-0.08%
2021/12/27	0	0.00	0	60.60	60.80	0	1,231	0.00%
2021/12/24	0	60.50	0	0.00	60.00	0	1,239	0.00%
2021/12/16	1	59.80	0	0.00	59.80	1	1,250	0.08%
2021/12/13	0	0.00	2	60.30	60.20	-2	1,246	-0.16%
2021/12/06	3	62.23	8	62.09	61.90	-5	1,235	-0.40%
2021/12/01	1	62.70	0	0.00	62.80	1	1,240	0.08%
2021/11/30	0	0.00	2	62.50	61.60	-2	1,238	-0.16%
2021/11/29	0	0.00	0	61.10	61.30	0	1,231	0.00%
2021/11/25	0	0.00	3	63.17	63.00	-3	1,203	-0.25%
2021/11/24	0	0.00	10	62.20	63.50	-10	1,184	-0.84%
2021/11/23	0	0.00	2	63.50	63.00	-2	1,170	-0.17%
2021/11/22	0	0.00	1	63.20	62.90	-1	1,099	-0.09%
2021/11/19	0	62.30	4	62.50	62.80	-4	1,081	-0.37%
2021/11/18	9	63.10	5	61.80	63.00	4	1,053	0.38%
2021/11/17	7	60.97	0	0.00	61.10	7	959	0.73%
2021/11/15	12	59.18	0	0.00	59.10	12	935	1.28%
2021/11/04	2	60.60	3	60.73	60.20	-1	994	-0.10%
2021/11/03	1	58.40	5	56.88	58.50	-4	913	-0.44%
2021/11/02	3	54.90	0	0.00	53.20	3	846	0.35%
2021/10/25	0	0.00	3	53.93	54.00	-3	966	-0.31%
2021/10/07	0	0.00	2	52.60	52.60	-2	2,540	-0.08%
2021/09/29	1	55.00	20	55.13	55.00	-19	3,480	-0.55%
2021/09/16	0	0.00	2	57.00	57.10	-2	3,732	-0.05%
2021/09/13	0	0.00	1	58.60	58.20	-1	3,767	-0.03%
2021/09/10	2	58.60	0	0.00	58.80	2	3,796	0.05%
2021/09/08	0	0.00	5	58.00	58.00	-5	3,930	-0.13%
2021/08/27	5	61.50	0	0.00	60.30	5	4,006	0.12%
2021/08/26	1	60.70	0	0.00	59.90	1	4,001	0.02%
2021/08/25	0	0.00	1	60.30	60.70	-1	4,012	-0.02%
2021/08/19	1	57.20	0	0.00	56.60	1	4,035	0.02%
2021/08/18	0	0.00	1	57.90	60.00	-1	4,028	-0.02%
2021/08/16	0	0.00	5	59.98	59.70	-5	4,066	-0.12%
2021/08/10	0	0.00	2	65.00	64.70	-2	4,126	-0.05%
2021/08/09	1	67.00	0	0.00	66.10	1	4,149	0.02%
2021/08/04	10	69.25	0	0.00	68.70	10	4,234	0.24%
2021/07/30	2	68.60	0	0.00	67.80	2	4,328	0.05%
2021/07/28	2	68.60	2	66.80	68.50	0	4,320	0.00%
2021/07/27	5	74.86	1	73.40	73.40	4	4,285	0.09%
2021/07/26	4	75.68	31	75.98	75.90	-27	4,256	-0.63%
2021/07/23	9	76.91	5	78.70	74.30	4	4,235	0.09%
2021/07/22	22	78.82	38	79.21	79.20	-16	4,227	-0.38%
2021/07/21	1	74.00	1	73.10	73.10	0	3,804	0.00%
2021/07/20	26	73.75	0	0.00	73.30	26	3,772	0.69%
2021/07/19	8	75.13	18	75.28	76.00	-10	3,730	-0.27%
2021/07/16	2	72.30	8	73.95	73.90	-6	3,668	-0.16%
2021/07/15	8	73.31	3	72.50	72.20	5	3,629	0.14%
2021/07/14	2	73.65	1	72.80	72.80	1	3,654	0.03%
2021/07/13	33	74.81	18	75.03	74.30	15	3,585	0.42%
2021/07/12	2	72.75	4	72.70	72.70	-2	3,359	-0.06%
2021/07/09	2	71.80	24	72.14	72.20	-22	3,319	-0.66%
2021/07/08	6	72.10	6	72.07	71.80	0	3,293	0.00%
2021/07/07	38	70.92	30	71.34	71.60	8	3,311	0.24%
2021/07/06	12	67.48	4	68.10	68.90	8	3,143	0.25%
2021/07/05	1	66.60	0	0.00	66.70	1	3,269	0.03%
2021/07/01	10	66.61	2	67.25	65.70	8	3,642	0.22%
2021/06/30	4	67.88	12	68.49	69.00	-8	3,678	-0.22%
2021/06/29	14	66.64	5	67.08	65.10	9	3,644	0.25%
2021/06/25	1	64.30	1	65.10	64.20	0	3,629	0.00%
2021/06/23	0	0.00	18	63.44	64.00	-18	3,697	-0.49%
2021/06/22	2	62.50	0	0.00	62.60	2	3,713	0.05%
2021/06/21	0	0.00	1	63.10	62.60	-1	3,716	-0.03%
2021/06/18	2	65.10	1	65.90	65.30	1	3,751	0.03%
2021/06/17	6	65.45	8.1	66.42	66.80	-2.1	3,826	-0.05%
2021/06/16	4	64.18	0	0.00	63.70	4	3,748	0.11%
2021/06/15	0	0.00	1	62.50	63.40	-1	3,738	-0.03%
2021/06/09	1	61.30	0	0.00	61.40	1	3,761	0.03%
2021/06/08	0	0.00	3	61.50	61.60	-3	3,768	-0.08%
2021/06/07	0	0.00	1	59.60	60.40	-1	3,826	-0.03%
2021/06/03	0	0.00	1	61.20	61.40	-1	3,851	-0.03%
2021/06/01	1	62.40	8	62.59	62.50	-7	3,853	-0.18%
2021/05/28	6	61.80	0	0.00	61.40	6	3,872	0.15%
2021/05/26	0	0.00	17	60.20	60.80	-17	3,871	-0.44%
2021/05/25	18	59.90	6	60.88	61.10	12	3,874	0.31%
2021/05/21	1	59.00	2	59.00	58.70	-1	3,914	-0.03%
2021/05/20	2	58.20	2	58.90	57.50	0	4,001	0.00%
2021/05/18	2	55.70	1	55.00	56.70	1	4,058	0.02%
2021/05/14	5	58.42	0	0.00	57.10	5	4,057	0.12%
2021/05/12	7.4	58.91	5	60.44	57.50	2.4	3,990	0.06%
2021/05/11	1	65.20	5	62.60	62.00	-4	3,935	-0.10%
2021/05/07	4	69.23	1	69.50	69.00	3	3,889	0.08%
2021/05/05	2	66.75	1	67.50	65.60	1	3,817	0.03%
2021/05/04	6	67.27	15	65.89	67.50	-9	3,813	-0.24%
2021/05/03	1	69.70	0	0.00	68.80	1	3,789	0.03%
2021/04/29	5	73.78	2	74.25	73.20	3	3,743	0.08%
2021/04/28	1	74.10	9	73.58	74.20	-8	3,688	-0.22%
2021/04/27	1	71.50	15	70.28	71.20	-14	3,497	-0.40%
2021/04/26	1	69.00	3	69.30	69.00	-2	3,456	-0.06%
2021/04/23	1	69.00	0	0.00	68.80	1	3,462	0.03%
2021/04/22	3	70.13	2	70.30	68.50	1	3,473	0.03%
2021/04/21	2	71.90	0	0.00	71.80	2	3,441	0.06%
2021/04/20	1	72.80	2.2	72.79	73.20	-1.2	3,452	-0.03%
2021/04/19	2	69.80	0	0.00	70.30	2	3,435	0.06%
2021/04/14	4	70.83	9	68.86	69.60	-5	3,748	-0.13%
2021/04/13	5	72.94	4	73.80	70.60	1	3,731	0.03%
2021/04/12	13	76.48	6	77.58	74.90	7	3,660	0.19%
2021/04/09	20	75.22	17	74.84	74.80	3	3,529	0.09%
2021/04/08	13	72.61	43	73.78	74.50	-30	3,342	-0.90%
2021/04/07	0	0.00	2	70.60	70.30	-2	3,081	-0.06%
2021/04/06	10	69.72	6	69.83	69.90	4	3,078	0.13%
2021/04/01	0	0.00	1	67.50	68.20	-1	3,004	-0.03%
2021/03/30	2	68.10	6	68.18	68.00	-4	3,170	-0.13%
2021/03/29	5	68.12	14	67.99	68.00	-9	3,158	-0.28%
2021/03/26	4	66.95	0	0.00	67.10	4	3,138	0.13%
2021/03/25	1	65.80	0	0.00	65.80	1	3,161	0.03%
2021/03/24	6	67.10	0	0.00	67.10	6	3,182	0.19%
2021/03/23	3	67.80	4	68.10	67.60	-1	3,249	-0.03%
2021/03/22	5	67.10	4	67.28	68.20	1	3,243	0.03%
2021/03/19	0	0.00	1	65.00	65.00	-1	3,258	-0.03%
2021/03/18	0	66.80	0	0.00	65.70	0	3,367	0.00%
2021/03/17	0	0.00	4	65.65	65.90	-4	3,615	-0.11%
2021/03/16	0	0.00	29	66.53	66.00	-29	3,957	-0.73%
2021/03/15	10	64.90	2	65.25	65.30	8	4,366	0.18%
2021/03/11	17	65.58	6	66.33	65.10	11	4,451	0.25%
2021/03/10	0	64.10	0	0.00	63.20	0	4,422	0.00%
2021/03/09	1	63.60	0	0.00	63.30	1	4,489	0.02%
2021/03/05	10	66.51	0	0.00	66.40	10	4,685	0.21%
2021/03/02	0	0.00	3	67.37	65.50	-3	4,733	-0.06%
2021/02/26	4	66.88	4	66.93	67.00	0	4,836	0.00%
2021/02/25	11	67.86	0	0.00	67.90	11	4,996	0.22%
2021/02/24	4	68.68	0	0.00	67.40	4	5,040	0.08%
2021/02/23	5	68.18	7	69.04	69.00	-2	5,273	-0.04%
2021/02/22	22	69.16	28	69.06	69.00	-6	5,389	-0.11%
2021/02/19	2	67.20	12	65.85	67.00	-10	5,353	-0.19%
2021/02/18	4	64.45	4	64.60	64.80	0	5,343	0.00%
2021/02/17	11	64.60	1	64.80	64.50	10	5,434	0.18%
2021/02/05	0	0.00	2	62.05	61.60	-2	5,467	-0.04%
2021/02/02	1	61.10	1	60.80	60.90	0	6,240	0.00%
2021/02/01	3	59.90	3	59.77	59.90	0	6,368	0.00%
2021/01/26	4	63.73	8	64.18	62.80	-4	7,666	-0.05%
2021/01/25	11	64.05	4	64.03	63.70	7	7,649	0.09%
2021/01/22	2	62.90	0	0.00	63.30	2	7,619	0.03%
2021/01/21	5.2	63.08	0	0.00	61.30	5.2	7,605	0.07%
2021/01/20	6	63.63	0	0.00	62.80	6	7,577	0.08%
2021/01/19	0	0.00	4	66.40	66.20	-4	7,534	-0.05%
2021/01/18	3	65.50	4	66.38	66.00	-1	7,539	-0.01%
2021/01/15	3	67.67	8	69.55	67.00	-5	7,514	-0.07%
2021/01/14	16	68.52	16	68.43	69.00	0	7,467	0.00%
2021/01/13	19	68.52	1	68.70	68.30	18	7,433	0.24%
2021/01/12	8	67.88	2	68.20	67.20	6	7,388	0.08%
2021/01/11	11	70.32	10	71.04	68.90	1	7,324	0.01%
2021/01/08	1	66.70	19	66.49	67.60	-18	7,102	-0.25%
2021/01/07	8	65.34	3	65.50	65.40	5	6,988	0.07%
2021/01/06	15	65.83	0	0.00	64.90	15	6,963	0.22%
2021/01/05	0	0.00	2	67.70	67.00	-2	6,910	-0.03%
2021/01/04	0	0.00	4	66.40	66.20	-4	6,848	-0.06%
2020/12/31	2	66.55	2	67.60	66.60	0	6,834	0.00%
2020/12/30	11	67.30	0	0.00	67.30	11	6,800	0.16%
2020/12/29	16	67.43	11	67.99	66.70	5	6,763	0.07%
2020/12/28	1	65.80	1	65.90	65.80	0	6,659	0.00%
2020/12/25	2	66.10	7	65.80	65.80	-5	6,631	-0.08%
2020/12/24	18	68.32	0	0.00	66.10	18	6,638	0.27%
2020/12/23	2	64.60	0	0.00	64.80	2	6,457	0.03%
2020/12/22	0	0.00	1	64.10	63.50	-1	6,439	-0.02%
2020/12/21	2	63.90	1	63.40	64.60	1	6,415	0.02%
2020/12/18	6	65.20	0	0.00	65.00	6	6,365	0.09%
2020/12/17	1	65.60	7	66.20	66.50	-6	6,316	-0.09%
2020/12/15	3	68.30	3	68.37	66.30	0	6,205	0.00%
2020/12/14	6	71.45	12	71.68	70.70	-6	6,088	-0.10%
2020/12/11	14	71.89	30	71.81	71.60	-16	6,031	-0.27%
2020/12/10	23	70.43	30	71.05	70.00	-7	5,796	-0.12%
2020/12/09	13	70.02	49	69.60	70.20	-36	5,449	-0.66%
2020/12/08	0	0.00	37	65.70	65.50	-37	4,990	-0.74%
2020/12/07	39	66.23	43	66.19	65.20	-4	4,955	-0.08%
2020/12/04	3	65.47	5	65.62	66.00	-2	4,874	-0.04%
2020/12/03	19	65.86	7	65.80	65.30	12	4,855	0.25%
2020/12/02	5	65.10	0	0.00	64.80	5	4,781	0.10%
2020/12/01	30	66.01	26	66.51	65.80	4	4,740	0.08%
2020/11/30	2	64.60	4	65.05	64.30	-2	4,559	-0.04%
2020/11/27	18	64.29	4	64.27	64.30	14	4,527	0.31%
2020/11/26	30	63.87	5	64.12	64.30	25	4,548	0.55%
2020/11/25	5	64.48	4	63.88	63.30	1	4,518	0.02%
2020/11/24	127	66.53	47	67.40	65.00	80	4,402	1.82%	大買/
2020/11/23	41	66.41	14	66.11	66.40	27	4,245	0.64%
2020/11/20	13.2	67.21	7	67.81	66.10	6.2	4,237	0.15%
2020/11/19	15	65.27	31	65.91	66.40	-16	3,957	-0.40%
2020/11/18	0	0.00	21	63.65	64.20	-21	3,780	-0.56%
2020/11/17	14	62.92	10	64.47	62.80	4	3,707	0.11%
2020/11/16	20	64.57	18	65.60	64.10	2	3,670	0.05%
2020/11/13	0	0.00	17	64.64	64.50	-17	3,596	-0.47%
2020/11/12	42	64.25	45	64.53	64.20	-3	3,501	-0.09%
2020/11/11	57	64.97	72.2	64.68	63.90	-15.2	3,355	-0.45%
2020/11/10	35	60.84	28	61.42	61.90	7	2,916	0.24%
2020/11/09	7	60.83	1	60.70	60.60	6	2,751	0.22%
2020/11/06	23	60.99	3	62.00	60.10	20	2,648	0.76%
2020/11/05	4	60.10	25	60.27	61.50	-21	2,593	-0.81%
2020/11/04	7	60.16	21	60.20	60.90	-14	2,456	-0.57%
2020/11/03	5	55.10	15	58.50	58.70	-10	1,875	-0.53%
2020/11/02	2	52.90	2	53.30	53.40	0	1,662	0.00%
2020/10/29	0	0.00	10	52.71	53.10	-10	1,875	-0.53%
2020/10/27	10	55.40	0	0.00	55.40	10	1,880	0.53%
2020/10/26	0	0.00	3	55.60	55.80	-3	1,880	-0.16%
2020/10/23	0	0.00	3	54.90	55.10	-3	1,865	-0.16%
2020/10/21	4	55.58	0	0.00	54.70	4	1,894	0.21%
2020/10/20	5	55.50	0	0.00	55.30	5	1,901	0.26%
2020/10/19	0	0.00	1	54.70	54.70	-1	1,894	-0.05%
2020/10/16	1	55.30	3	54.77	54.10	-2	1,897	-0.11%
2020/10/15	0	0.00	2	54.20	54.20	-2	1,874	-0.11%
2020/10/14	0	0.00	1	54.10	54.00	-1	1,873	-0.05%
2020/10/12	3	53.70	0	0.00	53.00	3	1,859	0.16%
2020/10/08	7	54.33	0	0.00	53.70	7	1,870	0.37%
2020/10/07	0	0.00	1	53.60	53.40	-1	1,878	-0.05%
2020/09/29	0	0.00	1	52.60	52.10	-1	1,989	-0.05%
2020/09/28	0	0.00	1	51.30	51.50	-1	2,020	-0.05%
2020/09/24	1	51.80	0	0.00	51.70	1	2,058	0.05%
2020/09/18	0	0.00	1	56.40	55.40	-1	2,081	-0.05%
2020/09/17	0	0.00	20	55.50	55.50	-20	2,063	-0.97%
2020/09/16	1	55.70	6	55.83	55.30	-5	2,061	-0.24%
2020/09/15	2	54.55	11	55.27	55.00	-9	2,007	-0.45%
2020/09/10	0	0.00	24	54.19	53.60	-24	2,011	-1.19%
2020/09/08	9	54.53	8	54.00	53.70	1	2,034	0.05%
2020/09/07	7	53.77	0	0.00	53.20	7	2,046	0.34%
2020/09/04	1	53.70	0	0.00	53.90	1	2,070	0.05%
2020/09/03	5	55.20	2	54.60	54.40	3	2,077	0.14%
2020/09/02	12	55.11	0	0.00	54.80	12	2,096	0.57%
2020/09/01	10	55.68	1	55.80	55.50	9	2,127	0.42%
2020/08/31	0	0.00	2	54.60	54.00	-2	2,184	-0.09%
2020/08/28	5	54.10	0	0.00	54.10	5	2,332	0.21%
2020/08/27	14	53.88	10	53.82	53.70	4	2,341	0.17%
2020/08/26	20	54.70	18	53.98	54.10	2	2,335	0.09%
2020/08/25	3	51.90	0.1	52.20	52.20	2.9	2,313	0.13%
2020/08/24	5	51.80	0	0.00	51.80	5	2,307	0.22%
2020/08/21	4	51.70	1	52.00	51.80	3	2,312	0.13%
2020/08/20	2	50.20	11	50.95	51.00	-9	2,321	-0.39%
2020/08/18	5	55.54	0	0.00	54.70	5	2,275	0.22%
2020/08/17	3	55.50	2	55.75	55.50	1	2,278	0.04%
2020/08/14	3	55.20	0	0.00	55.30	3	2,269	0.13%
2020/08/13	1	54.60	0	0.00	54.50	1	2,282	0.04%
2020/08/12	4	55.18	1	55.80	55.20	3	2,287	0.13%
2020/08/11	1	58.60	0	0.00	55.80	1	2,272	0.04%
2020/08/10	1	56.40	6	56.78	57.50	-5	2,196	-0.23%
2020/08/07	12	58.11	2	57.60	57.30	10	2,208	0.45%
2020/08/06	1	57.20	1	56.30	56.30	0	2,128	0.00%
2020/08/05	10	55.11	34	55.52	56.70	-24	2,022	-1.19%
2020/08/03	0	0.00	1	51.80	50.50	-1	1,865	-0.05%
2020/07/28	2	50.25	0	0.00	49.50	2	2,084	0.10%
2020/07/27	15	52.24	1	50.80	51.60	14	2,241	0.62%
2020/07/23	0	0.00	1	52.50	52.40	-1	2,321	-0.04%
2020/07/22	0	0.00	8	52.91	53.10	-8	2,402	-0.33%
2020/07/21	25	52.64	0	0.00	51.60	25	2,443	1.02%
2020/07/17	0	0.00	6	51.75	51.30	-6	2,629	-0.23%
2020/07/16	6	52.30	2	51.90	52.30	4	2,682	0.15%
2020/07/15	4	52.75	14	52.51	51.70	-10	2,739	-0.37%
2020/07/13	0	0.00	32	54.90	55.10	-32	3,018	-1.06%
2020/07/10	4	55.60	1	55.10	53.90	3	3,143	0.10%
2020/07/09	7	55.91	0	0.00	55.90	7	3,138	0.22%
2020/07/08	0	0.00	10	57.30	56.80	-10	3,152	-0.32%
2020/07/07	12	57.54	2	56.45	57.90	10	3,248	0.31%
2020/07/06	0	0.00	6	55.35	56.40	-6	3,367	-0.18%
2020/07/03	0	0.00	7	54.59	54.50	-7	3,486	-0.20%
2020/07/02	0	0.00	7	54.53	55.00	-7	3,551	-0.20%
2020/07/01	0	0.00	1	54.50	54.40	-1	3,567	-0.03%
2020/06/30	1	53.70	1	53.80	53.80	0	3,573	0.00%
2020/06/29	1	54.00	0	0.00	53.90	1	3,572	0.03%
2020/06/19	5	55.28	0	0.00	55.00	5	3,710	0.13%
2020/06/17	1	55.50	0	0.00	55.40	1	3,750	0.03%
2020/06/16	4	56.00	0	0.00	56.00	4	3,814	0.10%
2020/06/15	1	54.90	0	0.00	54.50	1	3,866	0.03%
2020/06/11	6	57.23	0	0.00	56.20	6	3,952	0.15%
2020/06/10	1	58.30	0	0.00	58.40	1	3,988	0.03%
2020/06/09	1	58.70	1	59.00	58.50	0	4,054	0.00%
2020/06/08	8	58.93	12	58.93	59.00	-4	4,095	-0.10%
2020/06/04	13	59.12	3	58.77	58.10	10	4,023	0.25%
2020/06/03	2	56.65	0	0.00	56.20	2	3,911	0.05%
2020/06/01	1	56.40	0	0.00	56.10	1	3,922	0.03%
2020/05/28	0	0.00	1	55.70	54.30	-1	3,969	-0.03%
2020/05/27	3	55.20	3	56.00	55.50	0	4,009	0.00%
2020/05/26	0	0.00	25	55.60	54.90	-25	4,076	-0.61%
2020/05/25	0	0.00	2	53.00	55.30	-2	4,121	-0.05%
2020/05/22	0	0.00	4	54.55	54.30	-4	4,210	-0.10%
2020/05/21	0	0.00	8	56.01	55.90	-8	4,225	-0.19%
2020/05/19	3	55.60	0	0.00	55.80	3	4,295	0.07%
2020/05/18	0	0.00	11	54.45	54.20	-11	4,394	-0.25%
2020/05/08	1	57.80	0	0.00	57.50	1	4,647	0.02%
2020/05/07	3	58.60	0	0.00	58.70	3	4,641	0.06%
2020/05/05	49	60.38	6	60.50	59.00	43	4,665	0.92%
2020/05/04	2	58.60	3	58.13	58.40	-1	4,627	-0.02%
2020/04/30	7	60.61	3	59.80	59.80	4	4,720	0.08%
2020/04/29	4	57.95	1	58.00	58.30	3	4,621	0.06%
2020/04/28	0	0.00	3	58.60	57.50	-3	4,640	-0.06%
2020/04/27	6	57.70	4	57.28	57.50	2	4,619	0.04%
2020/04/24	0	0.00	2	56.85	56.50	-2	4,558	-0.04%
2020/04/23	5	56.92	6	56.77	56.50	-1	4,548	-0.02%
2020/04/22	10	56.32	6	56.55	57.20	4	4,547	0.09%
2020/04/21	2	54.70	0	0.00	54.80	2	4,497	0.04%
2020/04/20	13	56.93	13	57.17	56.90	0	4,586	0.00%
2020/04/17	10	56.80	11	56.03	55.70	-1	4,595	-0.02%
2020/04/16	6	57.43	6	57.78	57.00	0	4,567	0.00%
2020/04/15	2	56.30	0	0.00	56.90	2	4,479	0.04%
2020/04/10	0	0.00	5	52.30	51.80	-5	4,886	-0.10%
2020/04/09	16	52.51	18	53.41	51.60	-2	5,264	-0.04%
2020/04/08	40	48.11	45	49.04	50.70	-5	5,168	-0.10%
2020/04/06	3	42.80	3	43.30	43.60	0	5,481	0.00%
2020/03/31	1	42.50	0	0.00	42.00	1	6,199	0.02%
2020/03/30	15	40.72	15	41.33	42.00	0	6,628	0.00%
2020/03/27	0	0.00	9	42.78	41.80	-9	6,880	-0.13%
2020/03/26	4	41.54	1	41.20	42.05	3	6,853	0.04%
2020/03/25	23	42.77	20	42.59	42.00	3	6,947	0.04%
2020/03/24	3	40.35	3	40.10	40.35	0	6,946	0.00%
2020/03/23	2	37.00	3	37.37	37.60	-1	6,914	-0.01%
2020/03/20	2	37.65	1	38.65	38.65	1	6,902	0.01%
2020/03/19	0	0.00	2	35.40	35.15	-2	6,846	-0.03%
2020/03/18	6	41.12	4	40.00	39.05	2	6,788	0.03%
2020/03/17	2	42.13	1	41.90	41.00	1	6,745	0.01%
2020/03/16	0	0.00	4	47.65	43.80	-4	6,691	-0.06%
2020/03/13	11	46.46	5	46.46	47.20	6	6,648	0.09%
2020/03/10	5	57.30	5	58.40	58.90	0	6,611	0.00%
2020/03/09	2	58.70	16	58.12	57.40	-14	6,692	-0.21%
2020/03/05	9	61.02	0	0.00	61.20	9	6,938	0.13%
2020/03/04	0	0.00	1	59.70	60.20	-1	6,922	-0.01%
2020/03/03	3	62.73	3.1	61.39	61.10	-0.1	6,896	0.00%
2020/03/02	6	61.25	7	61.23	61.50	-1	6,899	-0.01%
2020/02/27	4	62.88	3	61.23	60.60	1	6,896	0.01%
2020/02/26	2	65.30	0	0.00	64.60	2	6,821	0.03%
2020/02/25	4	67.00	9	67.16	66.70	-5	6,763	-0.07%
2020/02/24	2	65.70	4	65.90	66.10	-2	6,677	-0.03%
2020/02/21	10	67.62	1	67.50	66.70	9	6,655	0.14%
2020/02/20	10	67.14	5	67.34	67.00	5	6,595	0.08%
2020/02/19	13	67.32	6	67.50	67.60	7	6,554	0.11%
2020/02/18	6	66.60	10	67.31	68.00	-4	6,440	-0.06%
2020/02/17	3	64.60	3	64.80	64.80	0	6,253	0.00%
2020/02/13	4	66.00	0	0.00	64.40	4	6,280	0.06%
2020/02/12	5	65.30	0	0.00	65.50	5	6,278	0.08%
2020/02/11	27	65.84	11	65.73	65.20	16	6,244	0.26%
2020/02/10	2	63.50	15	63.91	64.00	-13	6,183	-0.21%
2020/02/07	3	65.20	3	64.20	63.60	0	6,187	0.00%
2020/02/06	8	64.95	5	64.66	64.50	3	6,158	0.05%
2020/02/05	0	0.00	1	65.20	64.00	-1	6,112	-0.02%
2020/02/04	8.1	64.79	6	65.05	65.20	2.1	6,057	0.03%
2020/02/03	10	59.20	8	59.55	60.50	2	5,954	0.03%
2020/01/31	7	62.16	1	62.00	61.30	6	5,894	0.10%
2020/01/30	0	0.00	2	63.40	62.40	-2	5,865	-0.03%
2020/01/20	4	69.40	0	0.00	69.30	4	5,826	0.07%
2020/01/17	1	69.90	0	0.00	69.70	1	5,830	0.02%
2020/01/16	0	0.00	5	70.60	70.20	-5	5,867	-0.09%
2020/01/15	0	0.00	1	69.80	69.40	-1	5,798	-0.02%
2020/01/14	21	70.56	9	70.47	70.50	12	5,765	0.21%
2020/01/13	1	67.60	0	0.00	68.30	1	5,727	0.02%
2020/01/10	3	69.47	4	68.10	68.30	-1	5,671	-0.02%
2020/01/09	7	70.01	5	69.34	68.70	2	5,628	0.04%
2020/01/08	4	68.63	4	69.08	68.90	0	5,564	0.00%
2020/01/07	5	69.04	0	0.00	67.00	5	5,492	0.09%
2020/01/06	11	72.61	5	72.80	72.50	6	5,285	0.11%
2020/01/03	24.2	73.53	20	74.48	72.00	4.2	5,151	0.08%
2020/01/02	2	70.65	11	71.02	70.60	-9	4,706	-0.19%
2019/12/31	8	72.30	8	71.30	71.10	0	4,680	0.00%
2019/12/30	27.1	71.51	15	71.92	72.10	12.1	4,579	0.26%
2019/12/27	9	69.12	10	69.25	69.70	-1	4,286	-0.02%
2019/12/26	39	68.67	58	68.49	66.90	-19	4,099	-0.46%
2019/12/25	35	65.99	56	65.40	67.60	-21	4,031	-0.52%
2019/12/24	6	62.38	12	62.28	62.60	-6	3,940	-0.15%
2019/12/23	0	0.00	1	60.50	60.50	-1	3,961	-0.03%
2019/12/20	10	61.31	6	61.57	60.70	4	3,944	0.10%
2019/12/19	0	0.00	2	60.10	60.40	-2	3,818	-0.05%
2019/12/18	5	59.70	0	0.00	59.50	5	3,761	0.13%
2019/12/17	0	0.00	2	59.60	59.10	-2	3,754	-0.05%
2019/12/16	5	59.08	2	59.20	59.50	3	3,745	0.08%
2019/12/13	2	58.20	2	58.10	58.10	0	3,737	0.00%
2019/12/12	0	0.00	1	58.80	58.70	-1	3,761	-0.03%
2019/12/09	9	61.26	9	61.26	60.40	0	3,723	0.00%
2019/12/06	5	60.40	0	0.00	60.40	5	3,669	0.14%
2019/12/05	7	60.40	4	60.75	60.00	3	3,643	0.08%
2019/12/04	11	60.51	19	60.53	60.00	-8	3,623	-0.22%
2019/12/03	35	60.47	23	60.81	60.50	12	3,554	0.34%
2019/11/29	1	56.70	0	0.00	56.70	1	3,289	0.03%
2019/11/28	1	57.60	4	57.60	57.20	-3	3,378	-0.09%
2019/11/27	2	58.50	2	58.10	58.10	0	3,546	0.00%
2019/11/26	5	57.20	0	0.00	57.20	5	3,513	0.14%
2019/11/25	1	55.50	0	0.00	55.60	1	3,502	0.03%
2019/11/22	0	0.00	1	55.00	55.00	-1	3,514	-0.03%
2019/11/21	1	54.60	1	54.70	54.70	0	3,549	0.00%
2019/11/20	0	0.00	1	55.40	55.40	-1	3,538	-0.03%
2019/11/19	0	0.00	1	56.60	56.60	-1	3,542	-0.03%
2019/11/18	0	0.00	1	57.10	56.60	-1	3,543	-0.03%
2019/11/14	1	56.90	2	56.50	56.60	-1	3,565	-0.03%
2019/11/13	4	58.90	0	0.00	57.20	4	3,560	0.11%
2019/11/07	5	58.00	0	0.00	57.50	5	3,502	0.14%
2019/11/06	0	0.00	1	58.30	58.80	-1	3,506	-0.03%
2019/11/05	1	58.70	0	0.00	58.70	1	3,522	0.03%
2019/11/04	0	0.00	1	59.00	58.70	-1	3,549	-0.03%
2019/11/01	3	58.53	1	58.80	58.70	2	3,585	0.06%
2019/10/31	1	60.90	0	0.00	59.90	1	3,564	0.03%
2019/10/30	0	0.00	1	60.20	60.20	-1	3,557	-0.03%
2019/10/29	0	0.00	20	59.80	59.80	-20	3,573	-0.56%
2019/10/28	8	61.14	0	0.00	60.90	8	3,698	0.22%
2019/10/25	0	0.00	4	61.68	61.30	-4	3,693	-0.11%
2019/10/24	9	61.97	1	61.60	62.00	8	3,672	0.22%
2019/10/23	1	61.10	0	0.00	60.80	1	3,605	0.03%
2019/10/22	21	61.29	2	61.00	60.70	19	3,608	0.53%
2019/10/21	6	61.40	1	61.50	61.50	5	3,595	0.14%
2019/10/18	0	0.00	10	59.60	59.70	-10	3,504	-0.29%
2019/10/16	0	0.00	10	60.25	59.40	-10	3,496	-0.29%
2019/10/15	7	61.63	3	61.60	61.20	4	3,445	0.12%
2019/10/09	6	60.63	3	60.60	60.80	3	3,319	0.09%
2019/10/08	7	61.51	8	60.33	59.80	-1	3,280	-0.03%
2019/10/07	13	61.15	2	60.50	60.50	11	3,234	0.34%
2019/10/04	14	61.14	8	60.66	60.40	6	3,199	0.19%
2019/10/03	1	60.10	2	60.05	60.30	-1	3,164	-0.03%
2019/10/02	6	61.05	0	0.00	60.80	6	3,158	0.19%
2019/10/01	5	62.08	12	62.28	61.70	-7	3,055	-0.23%
2019/09/27	5	57.98	4.1	58.76	59.70	1	2,837	0.03%
2019/09/26	3	56.83	3.1	57.32	56.80	-0.1	2,554	0.00%
2019/09/25	0	0.00	1	54.00	53.90	-1	2,294	-0.04%
2019/09/24	0	0.00	2	54.70	54.50	-2	2,353	-0.08%
2019/09/20	0	0.00	5	55.30	54.40	-5	2,380	-0.21%
2019/09/18	0	0.00	1	54.70	54.60	-1	2,424	-0.04%
2019/09/17	1	55.70	2	55.50	54.80	-1	2,495	-0.04%
2019/09/16	3.3	54.30	2	54.30	54.30	1.3	2,507	0.05%
2019/09/12	4	54.65	0	0.00	54.40	4	2,709	0.15%
2019/09/09	2	54.40	0	0.00	53.60	2	2,785	0.07%
2019/09/06	2	54.80	1	55.00	54.40	1	2,813	0.04%
2019/09/04	2	55.20	2	55.00	55.00	0	2,758	0.00%
2019/09/03	0	0.00	1	55.10	54.90	-1	2,772	-0.04%
2019/09/02	3	56.07	3	56.00	55.70	0	2,768	0.00%
2019/08/30	12	54.03	17	53.71	55.50	-5	2,728	-0.18%
2019/08/28	5	51.50	0	0.00	51.00	5	2,681	0.19%
2019/08/27	1	49.85	0	0.00	49.95	1	2,687	0.04%
2019/08/26	1	50.50	0	0.00	50.40	1	2,699	0.04%
2019/08/21	1	54.00	0	0.00	54.40	1	2,823	0.04%
2019/08/20	1	55.20	0	0.00	54.10	1	2,937	0.03%
2019/08/19	0	0.00	1	54.00	54.90	-1	2,962	-0.03%
2019/08/15	1	52.60	0.5	52.40	52.30	0.5	3,164	0.02%
2019/08/14	2	54.35	0	0.00	53.90	2	3,327	0.06%
2019/08/13	1	54.50	0	0.00	54.10	1	3,330	0.03%
2019/08/12	0	0.00	3	55.30	55.30	-3	3,338	-0.09%
2019/08/08	0	0.00	4	54.70	54.80	-4	3,355	-0.12%
2019/08/01	1	63.20	0	0.00	63.00	1	3,399	0.03%
2019/07/31	8	63.06	0	0.00	62.80	8	3,433	0.23%
2019/07/30	8	63.21	11	64.10	63.30	-3	3,413	-0.09%
2019/07/24	0	0.00	2	61.90	61.70	-2	3,357	-0.06%
2019/07/23	2.1	60.81	0	0.00	61.10	2.1	3,424	0.06%
2019/07/22	3	60.60	3	60.40	60.20	0	3,426	0.00%
2019/07/17	1	62.50	0	0.00	62.40	1	3,486	0.03%
2019/07/15	0	0.00	1	62.70	62.70	-1	3,559	-0.03%
2019/07/10	0	0.00	2.1	63.56	63.70	-2.1	3,869	-0.05%
2019/07/09	2.2	67.34	1	67.40	67.10	1.2	3,870	0.03%
2019/07/08	10	68.90	0	0.00	68.30	10	3,891	0.26%
2019/07/05	1	70.50	2	70.20	70.30	-1	4,010	-0.02%
2019/07/04	5	70.18	4	70.48	70.10	1	4,133	0.02%
2019/07/03	0	0.00	1	69.00	68.10	-1	4,279	-0.02%
2019/07/02	4	68.18	0	0.00	67.70	4	4,259	0.09%
2019/07/01	0.2	67.70	1	67.70	67.80	-0.8	4,317	-0.02%
2019/06/28	0	0.00	1	66.50	66.50	-1	4,294	-0.02%
2019/06/27	0	0.00	1	66.60	66.60	-1	4,358	-0.02%
2019/06/25	1	66.40	1	66.30	66.30	0	4,476	0.00%
2019/06/24	0	0.00	1	67.20	67.60	-1	4,471	-0.02%
2019/06/21	1	66.00	1	66.10	66.00	0	4,425	0.00%
2019/06/20	6	66.95	3	66.87	66.50	3	4,435	0.07%
2019/06/14	2	64.00	12	63.90	63.50	-10	4,501	-0.22%
2019/06/13	10	62.40	0	0.00	62.40	10	4,489	0.22%
2019/06/10	0	0.00	1	62.70	62.90	-1	4,604	-0.02%
2019/06/06	1	61.70	0	0.00	61.80	1	4,652	0.02%
2019/06/04	5	66.10	1	65.20	65.10	4	4,667	0.09%
2019/05/28	3	64.57	3	63.30	62.70	0	4,810	0.00%
2019/05/27	3	65.70	5	65.70	65.20	-2	4,898	-0.04%
2019/05/24	4	64.70	2	64.60	64.40	2	4,895	0.04%
2019/05/23	0	0.00	1	64.70	64.10	-1	5,218	-0.02%
2019/05/22	2	67.85	3	66.50	65.90	-1	5,268	-0.02%
2019/05/21	1	64.80	2	64.50	66.00	-1	5,385	-0.02%
2019/05/20	0	0.00	1	62.80	61.40	-1	5,363	-0.02%
2019/05/17	1	61.50	0	0.00	61.60	1	5,665	0.02%
2019/05/16	1	63.00	0	0.00	61.40	1	5,849	0.02%
2019/05/15	1.1	62.68	1	61.50	63.50	0.1	6,244	0.00%
2019/05/14	1	58.80	0	0.00	60.40	1	6,722	0.01%
2019/05/10	1	64.50	0	0.00	62.70	1	6,989	0.01%
2019/05/09	1	62.50	0	0.00	63.60	1	6,969	0.01%
2019/05/08	1	66.70	1	66.00	66.20	0	6,954	0.00%
2019/05/06	1	68.50	1	69.60	68.20	0	7,101	0.00%
2019/05/03	1	70.90	0	0.00	71.00	1	7,100	0.01%
2019/05/02	2	69.55	1	69.50	70.00	1	7,104	0.01%
2019/04/30	5	69.00	3	69.50	69.70	2	7,143	0.03%
2019/04/29	4	68.73	3	68.60	69.00	1	7,263	0.01%
2019/04/26	7	72.26	3	72.40	72.20	4	7,232	0.06%
2019/04/25	0	0.00	4	72.90	72.90	-4	7,294	-0.05%
2019/04/24	1.2	73.85	0	0.00	73.20	1.2	7,325	0.02%
2019/04/23	0.3	73.60	7	73.86	73.60	-6.7	7,418	-0.09%
2019/04/22	0.2	75.30	0	0.00	75.70	0.2	7,419	0.00%
2019/04/18	5	77.66	5	77.16	75.60	0	7,724	0.00%
2019/04/17	5	77.88	7	77.44	76.80	-2	7,822	-0.03%
2019/04/16	1	75.40	1	75.80	75.70	0	7,674	0.00%
2019/04/15	2	75.45	0	0.00	75.60	2	7,676	0.03%
2019/04/12	2	76.40	8	76.71	75.00	-6	7,733	-0.08%
2019/04/11	4	77.75	4	77.95	76.60	0	7,723	0.00%
2019/04/10	9	77.19	8	77.28	76.80	1	7,584	0.01%
2019/04/09	8	77.38	12	77.28	76.60	-4	7,474	-0.05%
2019/04/08	2	74.70	0	0.00	73.60	2	7,278	0.03%
2019/04/03	0.2	74.00	2	73.70	74.40	-1.8	7,305	-0.02%
2019/04/02	3.2	72.85	1	73.00	72.60	2.2	7,269	0.03%
2019/04/01	2.2	74.70	4	73.25	73.20	-1.8	7,294	-0.02%
2019/03/29	9	74.70	4	75.08	74.00	5	7,264	0.07%
2019/03/28	1	73.10	1	73.30	73.10	0	7,276	0.00%
2019/03/27	1.3	73.40	0	0.00	73.40	1.3	7,382	0.02%
2019/03/26	0	72.30	2	73.00	72.30	-2	7,429	-0.03%
2019/03/25	7	72.94	3	73.30	72.00	4	7,489	0.05%
2019/03/22	2	75.50	8	74.88	74.70	-6	7,512	-0.08%
2019/03/21	0.2	72.70	0	0.00	72.80	0.2	7,397	0.00%
2019/03/20	8	71.70	8	72.24	72.30	0	7,516	0.00%
2019/03/19	0	0.00	1	72.00	71.30	-1	7,632	-0.01%
2019/03/15	6	72.45	3	72.80	71.60	3	7,938	0.04%
2019/03/13	1	71.80	4	71.80	71.90	-3	8,353	-0.04%
2019/03/12	8	71.88	6	72.33	71.70	2	8,516	0.02%
2019/03/11	2	69.90	5.1	70.52	71.50	-3.1	8,893	-0.03%
2019/03/08	3	69.00	0	0.00	69.60	3	8,968	0.03%
2019/03/07	8	70.68	15	70.80	70.50	-7	9,192	-0.08%
2019/03/06	3	73.00	3	72.63	72.40	0	9,738	0.00%
2019/03/05	7	72.83	3	72.77	72.20	4	10,232	0.04%
2019/03/04	7	72.54	6	72.58	73.60	1	10,311	0.01%
2019/02/27	7	72.61	27	72.85	71.80	-20	10,333	-0.19%
2019/02/26	37	77.57	63	77.63	76.30	-26	10,247	-0.25%
2019/02/25	0	0.00	16	77.22	76.50	-16	10,412	-0.15%
2019/02/22	32	78.56	21	78.96	77.10	11	10,600	0.10%
2019/02/21	8	76.91	8	77.15	78.10	0	10,469	0.00%
2019/02/20	22	77.49	54	78.40	76.70	-32	10,503	-0.30%
2019/02/19	22	76.23	15	76.22	76.10	7	10,694	0.07%
2019/02/18	14	77.26	28	77.15	76.60	-14	10,690	-0.13%
2019/02/15	20	74.61	13	72.88	73.60	7	10,588	0.07%
2019/02/14	46	77.24	13.8	76.72	76.40	32.2	10,592	0.30%
2019/02/13	9	74.46	21	72.88	75.90	-12	10,412	-0.12%
2019/02/12	61	65.89	13	67.20	69.00	48	10,240	0.47%
2019/02/11	1	62.80	0	0.00	62.80	1	10,454	0.01%
2019/01/30	0	0.00	2	62.20	61.90	-2	10,752	-0.02%
2019/01/29	1	61.80	1	61.90	62.10	0	11,015	0.00%
2019/01/28	1	62.90	2	64.10	62.80	-1	11,318	-0.01%
2019/01/25	12	63.68	8	63.50	63.30	4	11,926	0.03%
2019/01/24	1	62.00	2	62.05	62.00	-1	12,113	-0.01%
2019/01/23	1	62.20	5	61.98	62.50	-4	12,250	-0.03%
2019/01/22	2	63.20	4	63.18	62.60	-2	12,402	-0.02%
2019/01/21	4.2	63.76	9	64.14	63.70	-4.8	12,520	-0.04%
2019/01/18	3	61.87	2	62.15	62.20	1	12,571	0.01%
2019/01/17	0	0.00	1	63.00	61.20	-1	12,676	-0.01%
2019/01/16	3	62.03	7	62.16	61.80	-4	12,751	-0.03%
2019/01/15	8	61.93	5	61.92	61.90	3	12,833	0.02%
2019/01/14	5.1	60.97	2	60.90	60.80	3.1	12,870	0.02%
2019/01/11	8	62.36	8	62.43	61.00	0	13,041	0.00%
2019/01/10	3	60.67	0	0.00	60.60	3	12,973	0.02%
2019/01/09	0	0.00	4	61.80	61.90	-4	13,042	-0.03%
2019/01/08	1	57.30	0	0.00	57.30	1	13,120	0.01%
2019/01/07	2.3	56.73	1	56.80	56.60	1.3	13,515	0.01%
2019/01/04	5	55.32	6	55.15	54.90	-1	13,604	-0.01%
2019/01/03	1	58.80	4	58.55	57.10	-3	13,685	-0.02%
2019/01/02	1	60.40	3	59.73	59.00	-2	13,958	-0.01%
2018/12/28	2	60.50	2	60.55	59.90	0	14,233	0.00%
2018/12/27	6	61.30	6	61.18	60.50	0	14,413	0.00%
2018/12/26	6	61.20	6	61.15	59.00	0	14,462	0.00%
2018/12/25	2	60.05	1	59.80	60.10	1	14,485	0.01%
2018/12/24	3	61.80	3	62.07	62.10	0	14,527	0.00%
2018/12/22	1	61.60	1	61.70	61.30	0	14,512	0.00%
2018/12/21	9	60.66	4	62.13	63.00	5	14,582	0.03%
2018/12/20	4.2	60.86	1	60.50	60.00	3.2	14,517	0.02%
2018/12/19	2	64.55	2	63.95	63.60	0	14,507	0.00%
2018/12/18	1	63.80	2	64.55	63.90	-1	14,503	-0.01%
2018/12/17	0	0.00	1	65.20	65.60	-1	14,519	-0.01%
2018/12/14	2	66.25	2	64.50	65.50	0	14,576	0.00%
2018/12/13	5	66.68	8	67.04	67.10	-3	14,561	-0.02%
2018/12/12	3	68.77	3	68.73	68.80	0	14,521	0.00%
2018/12/11	7	68.00	8	67.55	66.70	-1	14,434	-0.01%
2018/12/10	9	65.24	12	65.05	67.20	-3	14,491	-0.02%
2018/12/07	6	69.52	2	69.75	69.70	4	14,415	0.03%
2018/12/06	14	67.98	15	68.59	67.30	-1	14,448	-0.01%
2018/12/05	1.2	72.83	5	73.06	73.00	-3.8	14,263	-0.03%
2018/12/04	14	77.62	3	77.80	75.50	11	14,275	0.08%
2018/12/03	3	74.60	3	76.27	76.40	0	14,102	0.00%
2018/11/30	17	69.20	43	69.78	69.50	-26	14,155	-0.18%
2018/11/29	55	68.53	26	68.40	68.10	29	14,093	0.21%
2018/11/28	24	62.41	39	63.01	65.30	-15	13,716	-0.11%
2018/11/27	2	59.40	3	59.20	59.40	-1	13,348	-0.01%
2018/11/26	2	58.60	2	58.60	58.60	0	13,347	0.00%
2018/11/23	17	57.59	11	57.23	57.80	6	13,458	0.04%
2018/11/22	10	59.96	12	59.48	57.00	-2	13,528	-0.01%
2018/11/21	14	58.86	9	59.31	59.40	5	13,579	0.04%
2018/11/20	3	57.47	15	57.92	57.30	-12	13,537	-0.09%
2018/11/19	11	57.30	21	57.09	57.10	-10	13,560	-0.07%
2018/11/16	23	57.50	17	58.11	56.40	6	13,824	0.04%
2018/11/14	2.1	55.14	1	55.20	54.00	1.1	13,510	0.01%
2018/11/13	15	54.35	17	53.99	55.10	-2	13,492	-0.01%
2018/11/12	6.5	55.32	8	55.40	55.60	-1.5	13,591	-0.01%
2018/11/09	10	57.41	13	57.20	57.70	-3	13,746	-0.02%
2018/11/08	62	57.91	13	59.75	56.20	49	13,654	0.36%
2018/11/07	11	57.58	24	55.44	58.80	-13	13,455	-0.10%
2018/11/06	10	56.23	6	57.03	53.50	4	13,424	0.03%
2018/11/05	10	56.15	15	57.43	58.00	-5	13,464	-0.04%
2018/11/02	16	57.69	15	58.77	56.40	1	13,495	0.01%
2018/11/01	18	51.17	5	52.20	54.60	13	13,223	0.10%
2018/10/31	2	47.75	4	49.20	49.65	-2	13,172	-0.02%
2018/10/30	11	45.63	14	46.74	45.15	-3	13,202	-0.02%
2018/10/29	18	49.06	18	48.76	48.30	0	13,405	0.00%
2018/10/26	8	49.32	10	49.17	49.05	-2	13,523	-0.01%
2018/10/25	6	48.73	3	48.65	47.80	3	13,503	0.02%
2018/10/24	0	0.00	4	54.00	53.00	-4	13,826	-0.03%
2018/10/23	21	56.40	20	55.43	54.70	1	13,862	0.01%
2018/10/22	5	58.12	4	58.00	58.40	1	13,929	0.01%
2018/10/19	22	55.59	23	54.51	57.90	-1	14,209	-0.01%
2018/10/18	23	58.44	24	58.00	58.00	-1	14,162	-0.01%
2018/10/17	7	58.64	5	58.68	56.90	2	14,390	0.01%
2018/10/16	25	59.12	24	57.95	57.80	1	14,596	0.01%
2018/10/15	20	57.49	15	57.89	57.80	5	14,590	0.03%
2018/10/12	2	51.10	8	53.51	54.90	-6	14,413	-0.04%
2018/10/11	6	50.42	3	50.88	49.95	3	14,518	0.02%
2018/10/09	6	56.25	9	54.88	55.50	-3	14,567	-0.02%
2018/10/08	2	58.75	0	0.00	56.10	2	14,440	0.01%
2018/10/05	5	63.58	1.1	61.90	61.90	3.9	14,459	0.03%
2018/10/04	18	68.86	19	69.40	68.70	-1	14,508	-0.01%
2018/10/03	3	73.23	4	74.80	70.00	-1	14,560	-0.01%
2018/10/02	22	77.39	24.2	76.22	75.80	-2.2	14,654	-0.02%
2018/10/01	14	76.41	9	76.63	76.30	5	14,752	0.03%
2018/09/28	14	77.44	13	77.79	76.50	1	15,013	0.01%
2018/09/27	13	78.63	12	79.11	77.70	1	15,134	0.01%
2018/09/26	3	80.53	1	81.50	80.30	2	15,307	0.01%
2018/09/25	5	79.60	9	79.78	79.60	-4	15,622	-0.03%
2018/09/21	3	79.07	1	78.60	79.90	2	15,790	0.01%
2018/09/20	13	79.05	14	78.16	77.40	-1	15,855	-0.01%
2018/09/19	4	80.80	3	78.67	78.00	1	15,957	0.01%
2018/09/18	2	81.55	4	80.20	80.30	-2	15,856	-0.01%
2018/09/17	16	84.13	23	84.63	83.60	-7	15,751	-0.04%
2018/09/14	4	83.33	6	83.48	84.40	-2	15,694	-0.01%
2018/09/13	3	82.43	2	83.25	80.50	1	15,481	0.01%
2018/09/12	3	83.03	6	81.13	81.80	-3	15,370	-0.02%
2018/09/10	9	88.29	8	87.88	88.40	1	15,010	0.01%
2018/09/07	19	89.17	18	90.44	88.60	1	14,819	0.01%
2018/09/06	11.1	93.01	9	94.24	91.00	2.1	14,583	0.01%
2018/09/05	6.1	95.11	6	94.90	93.50	0.1	14,461	0.00%
2018/09/04	13	93.12	15	92.55	93.50	-2	14,730	-0.01%
2018/09/03	2	91.75	2	90.45	90.80	0	14,981	0.00%
2018/08/30	5	97.20	3.1	98.32	98.80	1.9	15,272	0.01%
2018/08/29	5	97.24	5.1	97.08	97.20	-0.1	15,241	0.00%
2018/08/28	14	97.79	14	96.49	96.00	0	15,145	0.00%
2018/08/27	3	92.00	6	93.37	95.80	-3	14,889	-0.02%
2018/08/24	6	87.32	8	87.38	87.10	-2	14,728	-0.01%
2018/08/23	12.1	86.71	4	86.88	85.00	8.1	14,686	0.05%
2018/08/22	5.1	92.49	6	92.18	91.80	-0.9	14,458	-0.01%
2018/08/21	8	95.06	3	94.80	94.50	5	14,496	0.03%
2018/08/20	6	94.12	8	94.63	96.00	-2	14,706	-0.01%
2018/08/17	12	97.89	14	96.66	93.20	-2	14,600	-0.01%
2018/08/16	15	98.52	13	96.35	96.50	2	14,343	0.01%
2018/08/15	8	95.01	16	94.13	93.70	-8	14,006	-0.06%
2018/08/14	21	96.67	16.1	94.87	99.10	4.9	13,826	0.04%
2018/08/13	10.1	94.91	14	95.44	91.40	-3.9	13,564	-0.03%
2018/08/10	15	105.23	11	105.45	101.50	4	13,345	0.03%
2018/08/09	17	110.59	18	110.94	111.00	-1	13,078	-0.01%
2018/08/08	25	115.00	23.1	115.85	111.00	1.9	12,792	0.01%
2018/08/07	4	109.13	4.1	110.81	116.50	-0.1	12,515	0.00%
2018/08/06	16	108.22	17	108.09	106.00	-1	12,378	-0.01%
2018/08/03	24.1	106.61	25	106.30	108.50	-1	12,942	-0.01%
2018/08/02	14.1	104.78	10	106.40	104.50	4.1	13,054	0.03%
2018/08/01	14.1	112.85	17	114.38	112.00	-3	13,076	-0.02%
2018/07/31	78	111.23	97	111.76	113.50	-19	13,251	-0.14%
2018/07/30	5	118.90	4	118.13	112.50	1	13,021	0.01%
2018/07/27	11	126.45	4	125.88	125.00	7	13,037	0.05%
2018/07/26	30	124.97	8	121.75	125.00	22	12,983	0.17%
2018/07/25	1	115.00	1	115.00	116.00	0	12,712	0.00%
2018/07/24	25	113.50	20	113.93	114.50	5	12,613	0.04%
2018/07/23	28	107.80	29	109.47	112.00	-1	12,326	-0.01%
2018/07/20	6	107.92	7	111.86	102.00	-1	11,957	-0.01%
2018/07/19	6	111.67	1	114.50	113.00	5	11,726	0.04%
2018/07/18	2	122.25	4	123.50	114.50	-2	11,576	-0.02%
2018/07/17	8	124.63	4	126.13	126.00	4	11,432	0.03%
2018/07/16	11	134.91	9	133.11	129.00	2	11,294	0.02%
2018/07/13	4	143.00	1	144.00	137.00	3	11,314	0.03%
2018/07/12	2	135.25	3	135.83	141.50	-1	11,102	-0.01%
2018/07/11	7	131.21	3	131.67	129.00	4	11,253	0.04%
2018/07/10	0	0.00	6	134.00	137.00	-6	11,309	-0.05%
2018/07/09	10	132.15	4	130.13	127.00	6	11,156	0.05%
2018/07/06	9	127.72	7.1	128.33	124.00	2	11,024	0.02%
2018/07/05	6	135.00	4	135.00	127.00	2	10,757	0.02%
2018/07/04	4	132.00	10	131.75	135.50	-6	10,634	-0.06%
2018/07/03	21	134.83	13	138.19	135.00	8	10,392	0.08%
2018/06/29	5	119.40	8	119.38	118.50	-3	9,761	-0.03%
2018/06/28	12	115.50	9	115.28	113.50	3	9,638	0.03%
2018/06/27	3	110.00	1	113.50	113.50	2	9,556	0.02%
2018/06/26	0	0.00	1.1	108.50	108.50	-1.1	9,576	-0.01%
2018/06/21	0	0.00	0.1	98.40	98.40	-0.1	9,867	0.00%
2018/06/20	1	97.70	0	0.00	98.00	1	10,072	0.01%
2018/06/15	0	0.00	3	107.67	111.00	-3	10,374	-0.03%
2018/06/14	0	0.00	3	111.50	111.50	-3	10,494	-0.03%
2018/06/13	5	107.00	2	106.00	106.00	3	10,469	0.03%
2018/06/12	19	121.34	6	125.42	117.50	13	10,462	0.12%
2018/06/11	9	116.11	14.6	118.21	121.50	-5.6	10,078	-0.06%
2018/06/08	13	105.35	11	106.55	110.50	2	9,620	0.02%
2018/06/07	3	98.30	1	100.50	100.50	2	9,151	0.02%
2018/06/06	4	86.75	24	89.75	91.40	-20	9,048	-0.22%
2018/06/05	11	82.88	13	83.39	83.10	-2	8,885	-0.02%
2018/06/04	11	84.25	10	84.70	83.80	1	8,791	0.01%
2018/06/01	22	81.40	39	81.95	81.60	-17	8,678	-0.20%
2018/05/31	9	83.27	9	82.30	80.50	0	8,610	0.00%
2018/05/30	12	83.99	8	84.34	82.90	4	8,463	0.05%
2018/05/29	15	87.93	16	89.13	87.50	-1	8,294	-0.01%
2018/05/28	21.2	87.11	20	87.64	88.30	1.2	8,104	0.01%
2018/05/25	9	83.78	1	84.20	83.20	8	7,759	0.10%
2018/05/24	6	76.97	2	77.85	77.80	4	7,697	0.05%
2018/05/23	17	74.18	0	0.00	76.00	17	7,684	0.22%
2018/05/22	10	81.58	10	82.92	81.00	0	7,632	0.00%
2018/05/21	3	74.70	5	76.14	79.20	-2	7,568	-0.03%
2018/05/18	19.1	69.77	4	72.43	72.00	15.1	7,525	0.20%
2018/05/17	3	71.60	29	71.72	71.60	-26	7,472	-0.35%
2018/05/16	6	80.25	2	81.80	79.50	4	7,454	0.05%
2018/05/15	14	82.09	12	82.23	83.00	2	7,414	0.03%
2018/05/14	9.1	82.55	4	82.45	82.50	5.1	7,340	0.07%
2018/05/11	28	82.88	22	80.47	78.10	6	7,240	0.08%
2018/05/10	20.1	79.40	18	80.68	81.90	2.1	6,556	0.03%
2018/05/09	17	69.12	17	71.90	74.50	0	6,089	0.00%
2018/05/08	19	66.47	31	66.35	67.80	-12	5,792	-0.21%
2018/05/07	24	62.86	15	62.64	64.90	9	5,424	0.17%
2018/05/04	13	59.52	12	59.79	59.00	1	5,194	0.02%
2018/05/03	7	56.89	9	57.23	58.30	-2	5,012	-0.04%
2018/05/02	2	55.30	11	56.26	58.10	-9	4,902	-0.18%
2018/04/30	8	52.83	5	53.62	53.10	3	4,896	0.06%
2018/04/27	8	53.66	8	54.20	55.60	0	4,914	0.00%
2018/04/26	3	50.87	10	52.37	51.00	-7	4,957	-0.14%
2018/04/25	6	53.07	10	52.25	52.40	-4	4,934	-0.08%
2018/04/24	8	54.65	4	54.75	53.80	4	4,885	0.08%
2018/04/23	12	58.33	13	58.42	58.00	-1	4,803	-0.02%
2018/04/20	3	57.30	4	57.98	57.10	-1	4,745	-0.02%
2018/04/19	9	59.59	9	58.88	58.60	0	4,687	0.00%
2018/04/18	5	57.32	8	57.60	57.80	-3	4,472	-0.07%
2018/04/17	16	58.13	11	57.81	56.70	5	4,396	0.11%
2018/04/16	6	56.18	15	55.84	58.00	-9	4,006	-0.22%
2018/04/13	2	53.85	3	54.20	52.80	-1	3,838	-0.03%
2018/04/12	19	54.30	12	53.49	52.80	7	3,967	0.18%
2018/04/11	11	53.81	3	54.50	52.50	8	4,005	0.20%
2018/04/10	5	54.18	5	53.84	53.40	0	4,108	0.00%
2018/04/09	3	51.20	3	51.90	51.00	0	4,150	0.00%
2018/04/03	0	0.00	4	51.05	52.00	-4	4,158	-0.10%
2018/04/02	1	50.90	2	51.60	51.20	-1	4,176	-0.02%
2018/03/31	3	51.03	2	51.45	51.00	1	4,171	0.02%
2018/03/30	17	54.09	12	53.13	51.60	5	4,201	0.12%
2018/03/29	1	53.00	2	52.85	52.80	-1	4,121	-0.02%
2018/03/28	3	53.30	1	53.20	52.80	2	4,244	0.05%
2018/03/27	2	52.90	2	52.60	54.70	0	4,394	0.00%
2018/03/26	0	0.00	2	50.65	50.00	-2	4,284	-0.05%
2018/03/23	8	50.71	7	50.96	50.40	1	4,280	0.02%
2018/03/22	7	50.46	6	50.92	51.00	1	4,205	0.02%
2018/03/21	5	46.43	6	46.30	48.10	-1	4,166	-0.02%
2018/03/20	6	46.18	12	46.26	45.05	-6	4,033	-0.15%
2018/03/19	1	44.30	2	44.90	44.90	-1	3,944	-0.03%
2018/03/16	11	44.64	5	44.55	44.30	6	3,940	0.15%
2018/03/15	9	44.26	11	44.81	45.50	-2	3,915	-0.05%
2018/03/14	3	42.93	3	43.12	42.75	0	3,848	0.00%
2018/03/13	1	42.35	0	0.00	42.60	1	3,873	0.03%
2018/03/09	2	43.00	0	0.00	42.50	2	3,900	0.05%
2018/03/07	3	42.83	0	0.00	42.70	3	3,925	0.08%
2018/03/06	1	43.00	0	0.00	42.75	1	3,992	0.03%
2018/03/05	2	44.05	3	44.65	43.65	-1	4,016	-0.02%
2018/02/27	3	43.00	0	0.00	42.90	3	4,388	0.07%
2018/02/26	1	43.10	1	43.85	43.50	0	4,529	0.00%
2018/02/23	0	0.00	10	44.00	43.15	-10	4,519	-0.22%
2018/02/09	0	0.00	2	39.25	40.50	-2	4,606	-0.04%
2018/02/08	2	39.33	1	41.00	41.60	1	4,675	0.02%
2018/02/07	1	42.00	5	42.49	42.00	-4	4,637	-0.09%
2018/02/06	1	41.65	4	42.25	40.30	-3	4,610	-0.07%
2018/02/05	2	43.20	1	44.50	44.70	1	4,547	0.02%
2018/02/02	5	45.27	1	45.05	45.10	4	4,535	0.09%
2018/02/01	1	45.30	0	0.00	44.30	1	4,498	0.02%
2018/01/31	0	0.00	4	42.95	44.00	-4	4,489	-0.09%
2018/01/29	1	44.95	0	0.00	44.95	1	4,479	0.02%
2018/01/26	1	43.45	1	43.35	43.30	0	4,482	0.00%
2018/01/25	0	0.00	8	45.14	44.30	-8	4,479	-0.18%
2018/01/24	26	46.75	16	45.79	45.75	10	4,462	0.22%
2018/01/22	2	45.75	2.1	44.09	45.95	-0.1	4,281	0.00%
2018/01/19	0	0.00	1	42.40	43.80	-1	4,164	-0.02%
2018/01/18	1	41.55	10	41.85	41.60	-9	4,152	-0.22%
2018/01/17	1	41.60	0	0.00	41.45	1	4,178	0.02%
2018/01/16	1	42.55	8	43.10	42.40	-7	4,167	-0.17%
2018/01/15	0	0.00	3	42.20	41.35	-3	4,170	-0.07%
2018/01/12	0	0.00	2	42.45	42.40	-2	4,154	-0.05%
2018/01/11	6	43.09	0	0.00	42.50	6	4,154	0.14%
2018/01/10	0.1	42.75	1	43.00	42.95	-1	4,151	-0.02%
2018/01/09	2	42.55	0	0.00	43.80	2	4,210	0.05%
2018/01/08	7	44.59	12	44.66	44.70	-5	4,152	-0.12%
2018/01/05	1	41.45	14.1	42.21	43.40	-13.1	4,013	-0.33%
2018/01/04	28	41.53	2	41.75	41.55	26	3,936	0.66%
2018/01/03	0	0.00	12	40.29	40.85	-12	3,841	-0.31%