信昌電 (6173)-元富-新興券商分點個股進出

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
46.85
漲跌
▼0.35
漲幅
-0.74%
成交量
598張
產業
上櫃電子零組件類股
515人加入追蹤

立即追蹤
本地時間:14:30

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

信昌電 (6173)籌碼相關－元富-新興券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新興券商分點個股進出
元富-新興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
2024/05/09	1	47.20	0	0.00	47.20	1	814	0.12%
2024/05/06	14	48.73	7	49.42	48.05	7	770	0.91%
2024/05/03	1	48.25	4	49.05	49.05	-3	593	-0.51%
2024/04/30	0	0.00	1	44.70	44.65	-1	540	-0.18%
2024/04/24	1	43.85	0	0.00	43.65	1	604	0.17%
2024/04/17	1	43.75	0	0.00	43.70	1	645	0.15%
2024/04/16	3	43.63	0	0.00	43.40	3	645	0.47%
2024/04/12	0	0.00	1	46.20	46.05	-1	649	-0.15%
2024/04/11	1	45.90	0	0.00	45.95	1	649	0.15%
2024/04/09	0	0.00	2	47.35	47.10	-2	653	-0.31%
2024/04/08	4	47.55	2	47.30	47.20	2	648	0.31%
2024/04/02	0	0.00	2	47.70	47.30	-2	628	-0.32%
2024/04/01	2	46.50	13	47.46	47.75	-11	612	-1.80%
2024/03/29	1	45.40	1	45.65	45.40	0	559	0.00%
2024/03/22	0	0.00	1	44.80	44.90	-1	572	-0.17%
2024/03/20	1	45.30	0	0.00	45.10	1	610	0.16%
2024/03/18	0	44.15	0	0.00	44.65	0	646	0.00%
2024/03/13	2	44.65	0	0.00	44.45	2	676	0.30%
2024/03/11	1	44.65	0	0.00	44.80	1	716	0.14%
2024/03/08	1	44.40	0	0.00	44.65	1	736	0.14%
2024/03/07	1	45.65	0	0.00	45.40	1	765	0.13%
2024/03/06	3	46.43	0	0.00	46.50	3	790	0.38%
2024/03/04	2	46.13	0	0.00	46.00	2	1,126	0.18%
2024/03/01	0	0.00	1	46.60	46.50	-1	1,243	-0.08%
2024/02/29	6	46.69	5	46.65	46.70	1	1,283	0.08%
2024/02/26	2	45.50	0	0.00	45.70	2	1,368	0.15%
2024/02/23	1	45.80	0	0.00	45.70	1	1,373	0.07%
2024/02/21	1	46.25	0	0.00	46.30	1	1,374	0.07%
2024/02/20	0	46.70	8	46.43	46.40	-8	1,375	-0.58%
2024/01/25	0	47.35	0	0.00	46.50	0	1,555	0.00%
2024/01/24	1	47.95	1	47.10	47.10	0	1,626	0.00%
2024/01/23	1	47.15	1	47.30	47.30	0	1,617	0.00%
2024/01/19	0	0.00	3	47.00	46.85	-3	1,606	-0.19%
2024/01/18	0	46.45	0	0.00	47.60	0	1,585	0.00%
2024/01/17	1	47.90	1	46.50	46.50	0	1,555	0.00%
2024/01/16	0	0.00	2	45.90	45.80	-2	1,519	-0.13%
2024/01/15	5	46.42	0	0.00	46.70	5	1,518	0.33%
2024/01/09	0	0.00	1	45.85	45.85	-1	1,522	-0.07%
2024/01/03	0	0.00	3	47.67	47.60	-3	1,511	-0.20%
2023/12/29	0	0.00	4	48.90	48.75	-4	1,502	-0.27%
2023/12/28	6	49.23	0	0.00	49.20	6	1,501	0.40%
2023/12/26	1	48.85	0	0.00	48.95	1	1,500	0.07%
2023/12/21	0	0.00	5	49.50	49.30	-5	1,499	-0.33%
2023/12/20	3	49.80	0	0.00	49.45	3	1,499	0.20%
2023/12/19	1	49.50	0	0.00	49.45	1	1,497	0.07%
2023/12/18	0	0.00	1	51.00	50.60	-1	1,478	-0.07%
2023/12/15	4	52.20	2	51.70	52.00	2	1,487	0.13%
2023/12/14	0	0.00	2	52.40	52.60	-2	1,471	-0.14%
2023/12/13	2	50.65	0	0.00	50.80	2	1,446	0.14%
2023/12/12	0	0.00	10	51.34	50.80	-10	1,445	-0.69%
2023/12/11	4	52.10	2	52.90	51.80	2	1,438	0.14%
2023/12/08	7	51.84	1	51.30	51.70	6	1,428	0.42%
2023/12/07	4	52.40	0	0.00	51.90	4	1,423	0.28%
2023/12/06	5	51.90	0	0.00	51.90	5	1,407	0.36%
2023/12/04	3	53.93	0	0.00	53.00	3	1,415	0.21%
2023/11/30	1	55.30	1	54.50	54.50	0	1,446	0.00%
2023/11/29	1	54.60	10	55.03	54.80	-9	1,577	-0.57%
2023/11/28	3	51.43	10.2	50.83	52.50	-7.2	1,449	-0.49%
2023/11/27	6	48.09	4	49.26	49.00	2	1,337	0.15%
2023/11/24	7	49.14	20	49.51	48.55	-13	1,305	-1.00%
2023/11/23	0	0.00	2	47.20	46.90	-2	1,220	-0.16%
2023/11/20	0	0.00	1	46.10	46.10	-1	1,291	-0.08%
2023/11/16	2	45.80	0	0.00	45.75	2	1,299	0.15%
2023/11/15	5	45.65	0	0.00	45.60	5	1,304	0.38%
2023/11/13	2	45.75	0	0.00	45.75	2	1,326	0.15%
2023/11/08	2	48.40	0	0.00	48.30	2	1,325	0.15%
2023/11/07	6	48.17	1	48.05	48.05	5	1,311	0.38%
2023/11/06	11	48.24	0	0.00	48.40	11	1,283	0.86%
2023/11/03	0	0.00	6	47.96	48.10	-6	1,258	-0.48%
2023/11/02	5	47.54	6	47.52	46.85	-1	1,214	-0.08%
2023/11/01	9	47.06	10	46.31	45.75	-1	1,159	-0.09%
2023/10/25	5	45.85	1	45.80	45.35	4	1,090	0.37%
2023/10/24	1	44.30	0	0.00	45.65	1	1,089	0.09%
2023/10/23	2	44.20	0	0.00	43.90	2	1,088	0.18%
2023/10/20	0	0.00	5	43.15	43.50	-5	1,092	-0.46%
2023/10/17	2	45.40	2	45.50	44.70	0	1,102	0.00%
2023/10/13	0	0.00	3	45.30	45.05	-3	1,124	-0.27%
2023/10/12	3	45.58	0	0.00	45.50	3	1,132	0.26%
2023/10/03	0	0.00	3	45.92	45.65	-3	1,147	-0.26%
2023/09/22	1	46.20	1	45.65	46.45	0	1,185	0.00%
2023/09/19	0	0.00	2	49.45	48.50	-2	1,160	-0.17%
2023/09/18	2	50.20	0	0.00	50.10	2	1,146	0.17%
2023/09/15	2	49.20	0	0.00	49.15	2	1,141	0.18%
2023/09/07	0	0.00	0	50.20	50.20	0	1,190	0.00%
2023/09/06	5	51.10	0	0.00	51.10	5	1,165	0.43%
2023/09/05	7	52.06	8	51.74	52.10	-1	1,139	-0.09%
2023/09/04	6	53.68	6	52.42	51.80	0	1,068	0.00%
2023/09/01	20	50.37	4	51.15	51.10	16	852	1.88%
2023/08/31	1	47.30	0	0.00	47.25	1	722	0.14%
2023/08/28	3	45.43	5	46.43	45.55	-2	721	-0.28%
2023/08/22	2	43.60	3	43.57	43.80	-1	642	-0.16%
2023/08/18	1	43.85	1	43.85	43.85	0	634	0.00%
2023/08/17	5	43.65	6	43.71	43.70	-1	623	-0.16%
2023/08/11	2	41.23	4	41.78	41.40	-2	627	-0.32%
2023/07/25	1	40.15	0	0.00	40.20	1	837	0.12%
2023/07/24	1	40.60	0	0.00	39.90	1	833	0.12%
2023/07/20	1	41.70	0	0.00	41.90	1	823	0.12%
2023/07/18	0	0.00	1	43.85	43.75	-1	809	-0.12%
2023/07/17	0	0.00	1	44.55	44.50	-1	799	-0.13%
2023/07/12	0	0.00	1	44.05	43.60	-1	782	-0.13%
2023/07/10	0	0.00	1	44.85	44.20	-1	803	-0.12%
2023/07/06	2	44.30	0	0.00	44.25	2	810	0.25%
2023/07/05	2	44.58	0	0.00	44.30	2	823	0.24%
2023/07/03	1	43.50	0	0.00	43.30	1	788	0.13%
2023/06/16	1	44.00	0	0.00	43.95	1	773	0.13%
2023/06/15	1	44.85	3	44.37	44.85	-2	731	-0.27%
2023/06/12	1	41.80	0	0.00	41.55	1	685	0.15%
2023/05/19	0	0.00	16	42.88	42.55	-16	771	-2.07%
2023/05/16	5	41.82	6	41.91	42.00	-1	797	-0.13%
2023/05/15	17	40.78	0	0.00	40.60	17	787	2.16%
2023/05/11	1	42.05	0	0.00	41.10	1	780	0.13%
2023/05/09	1	42.65	1	42.90	42.45	0	755	0.00%
2023/05/08	4	44.00	9	43.93	43.50	-5	725	-0.69%
2023/05/05	0	0.00	2	42.00	42.00	-2	618	-0.32%
2023/05/02	1	38.70	0	0.00	38.70	1	640	0.16%
2023/04/28	4	38.70	0	0.00	38.80	4	642	0.62%
2023/04/25	1	38.55	0	0.00	38.05	1	640	0.16%
2023/04/19	1	40.85	0	0.00	40.40	1	630	0.16%
2023/04/14	6	41.83	10	41.91	41.65	-4	622	-0.64%
2023/04/13	0	0.00	9	41.40	41.25	-9	614	-1.47%
2023/04/12	3	41.70	1	41.00	41.85	2	589	0.34%
2023/04/11	0	40.45	2	40.20	40.90	-2	571	-0.35%
2023/04/10	1	40.60	0	0.00	40.35	1	567	0.18%
2023/04/07	1	39.40	0	0.00	39.55	1	543	0.18%
2023/04/06	1	39.15	0	0.00	39.20	1	541	0.18%
2023/03/31	1	39.45	0	0.00	39.45	1	540	0.18%
2023/03/29	1	38.55	0	0.00	38.30	1	544	0.18%
2023/03/27	1	39.15	0	0.00	39.30	1	543	0.18%
2023/03/22	2	39.55	0	0.00	39.55	2	547	0.37%
2023/03/16	1	38.20	0	0.00	38.10	1	554	0.18%
2023/03/06	0	0.00	2	42.55	42.50	-2	526	-0.38%
2023/03/02	0	0.00	3	41.60	41.75	-3	504	-0.59%
2023/02/24	1	43.50	3	43.32	42.85	-2	498	-0.40%
2023/02/21	0	0.00	1	43.00	43.05	-1	469	-0.21%
2023/02/20	2	42.65	2	42.60	43.05	0	457	0.00%
2023/02/17	5	42.90	0	0.00	43.00	5	439	1.14%
2023/02/16	0	0.00	9	40.98	41.05	-9	379	-2.37%
2023/02/15	4	38.28	0	0.00	38.30	4	331	1.21%
2023/02/14	2	39.10	2	39.15	39.00	0	329	0.00%
2023/02/06	4	38.56	3	38.83	38.30	1	336	0.30%
2023/02/03	1	39.15	5	39.75	39.05	-4	337	-1.18%
2023/02/02	1	38.45	4	38.85	38.90	-3	331	-0.91%
2023/02/01	6	38.24	5	36.91	38.40	1	311	0.32%
2023/01/31	2	35.18	2	36.35	36.30	0	288	0.00%
2023/01/09	3	35.17	0	0.00	35.20	3	285	1.05%
2022/12/22	2	35.35	0	0.00	35.00	2	297	0.67%
2022/12/12	2	36.00	2	35.05	35.50	0	287	0.00%
2022/12/05	5	37.39	0	0.00	37.35	5	280	1.78%
2022/12/01	1	36.00	1	37.10	36.80	0	276	0.00%
2022/11/22	0	0.00	2	35.20	35.45	-2	276	-0.72%
2022/11/16	0	0.00	1	34.80	34.40	-1	272	-0.37%
2022/11/15	0	0.00	2	34.85	34.80	-2	271	-0.74%
2022/11/14	2	34.25	1	34.10	34.25	1	273	0.37%
2022/11/11	3	34.43	0	0.00	33.80	3	274	1.09%
2022/11/07	0	0.00	2	33.05	33.95	-2	277	-0.72%
2022/11/02	0	0.00	7	32.50	32.95	-7	271	-2.58%
2022/11/01	4	31.26	0	0.00	31.45	4	259	1.54%
2022/10/31	1	31.60	0	0.00	31.00	1	250	0.40%
2022/10/25	4	31.68	0	0.00	31.00	4	239	1.67%
2022/10/18	1	32.55	0	0.00	32.50	1	236	0.42%
2022/10/05	1	36.85	0	0.00	36.55	1	250	0.40%
2022/08/16	0	0.00	1	40.25	40.35	-1	295	-0.34%
2022/08/15	1	39.30	0	0.00	39.50	1	289	0.35%
2022/07/14	1	36.05	1	37.05	37.70	0	301	0.00%
2022/07/08	0	41.75	0	0.00	41.40	0	276	0.00%
2022/07/05	0	0.00	2	39.18	40.40	-2	277	-0.72%
2022/06/10	1	49.15	0	0.00	48.95	1	248	0.40%
2022/05/27	0	0.00	1	48.50	48.50	-1	266	-0.37%
2022/05/26	0	0.00	1	48.15	48.05	-1	271	-0.37%
2022/05/18	0	0.00	1	50.10	49.45	-1	310	-0.32%
2022/05/17	0	0.00	2	49.03	49.25	-2	328	-0.61%
2022/05/16	0	0.00	1	48.70	48.00	-1	332	-0.30%
2022/05/13	0	0.00	1	47.80	48.00	-1	333	-0.30%
2022/05/04	1	50.10	0	0.00	50.10	1	337	0.30%
2022/04/28	0	0.00	1	49.60	50.40	-1	347	-0.29%
2022/04/27	1	48.50	0	0.00	49.10	1	348	0.29%
2022/04/15	1	51.30	0	0.00	51.20	1	418	0.24%
2022/04/11	2	53.20	0	0.00	52.10	2	664	0.30%
2022/04/07	1	55.00	0	0.00	53.50	1	696	0.14%
2022/03/30	0	0.00	1	56.40	56.40	-1	708	-0.14%
2022/03/23	0	0.00	1	56.10	56.10	-1	717	-0.14%
2022/03/21	0	0.00	4	55.30	55.40	-4	721	-0.55%
2022/03/17	5	54.78	1	54.50	54.80	4	729	0.55%
2022/03/15	1	53.30	0	0.00	53.40	1	731	0.14%
2022/03/07	1	55.20	0	0.00	55.10	1	781	0.13%
2022/02/24	1	56.50	0	0.00	55.60	1	971	0.10%
2022/02/23	0	0.00	1	58.00	57.20	-1	998	-0.10%
2022/02/22	1	56.60	0	0.00	56.80	1	1,033	0.10%
2022/02/17	1	58.60	1	58.60	57.60	0	1,208	0.00%
2022/02/16	0	0.00	1	57.30	57.90	-1	1,210	-0.08%
2022/02/14	1	56.10	0	0.00	56.60	1	1,224	0.08%
2022/01/25	1	55.00	0	0.00	54.30	1	1,503	0.07%
2022/01/18	0	0.00	1	58.40	57.40	-1	1,519	-0.07%
2022/01/12	1	56.60	0	0.00	56.50	1	1,500	0.07%
2022/01/10	2	58.20	0	0.00	58.40	2	1,478	0.14%
2022/01/07	1	59.60	1	60.00	59.20	0	1,465	0.00%
2022/01/06	0	0.00	2	61.95	61.70	-2	1,436	-0.14%
2022/01/05	2	63.90	1	63.90	63.80	1	1,418	0.07%
2022/01/04	6	64.37	7	63.57	65.00	-1	1,372	-0.07%
2022/01/03	3	62.23	1	62.40	62.00	2	1,237	0.16%
2021/12/24	1	60.20	1	60.10	60.00	0	1,239	0.00%
2021/12/08	1	61.40	0	0.00	60.50	1	1,248	0.08%
2021/12/07	1	61.30	1	61.00	61.20	0	1,242	0.00%
2021/12/02	1	61.90	1	61.80	61.80	0	1,243	0.00%
2021/11/23	14	63.61	16	63.83	63.00	-2	1,170	-0.17%
2021/11/22	109	62.67	109	62.78	62.90	0	1,099	0.00%	大買/大賣/
2021/11/18	29	62.52	28	62.90	63.00	1	1,053	0.09%
2021/11/17	101	61.00	102	61.27	61.10	-1	959	-0.10%	大買/大賣/
2021/11/16	1	59.30	0	0.00	59.50	1	923	0.11%
2021/11/10	0	0.00	1	58.40	58.30	-1	976	-0.10%
2021/11/08	1	59.20	0	0.00	57.60	1	992	0.10%
2021/11/05	2	59.35	0	0.00	59.70	2	995	0.20%
2021/11/04	1	60.50	2	60.30	60.20	-1	994	-0.10%
2021/11/03	0	0.00	1	58.50	58.50	-1	913	-0.11%
2021/10/28	0	0.00	1	55.20	54.60	-1	891	-0.11%
2021/10/25	0	0.00	1	53.10	54.00	-1	966	-0.10%
2021/10/20	0	0.00	1	53.00	53.00	-1	1,281	-0.08%
2021/10/07	0	0.00	1	52.70	52.60	-1	2,540	-0.04%
2021/10/06	1	51.60	0	0.00	51.00	1	2,799	0.04%
2021/09/29	0	0.00	9	55.50	55.00	-9	3,480	-0.26%
2021/09/14	1	58.00	0	0.00	58.00	1	3,751	0.03%
2021/09/06	2	59.80	0	0.00	58.40	2	3,978	0.05%
2021/09/03	1	60.50	0	0.00	59.70	1	3,978	0.03%
2021/09/01	3	61.20	0	0.00	61.60	3	3,991	0.08%
2021/08/27	0	0.00	1	61.40	60.30	-1	4,006	-0.02%
2021/08/24	1	59.50	0	0.00	58.40	1	4,012	0.02%
2021/08/23	0	0.00	1	58.70	59.30	-1	4,022	-0.02%
2021/08/19	3	58.10	0	0.00	56.60	3	4,035	0.07%
2021/08/18	0	0.00	3	60.00	60.00	-3	4,028	-0.07%
2021/08/17	2	58.70	1	58.10	57.70	1	4,060	0.02%
2021/08/16	0	0.00	1	59.90	59.70	-1	4,066	-0.02%
2021/08/13	2	62.70	0	0.00	61.50	2	4,077	0.05%
2021/08/12	1	64.50	1	64.50	64.30	0	4,073	0.00%
2021/08/10	2	65.20	1	65.20	64.70	1	4,126	0.02%
2021/08/09	2	67.55	0	0.00	66.10	2	4,149	0.05%
2021/08/05	0	0.00	1	70.10	69.30	-1	4,188	-0.02%
2021/08/03	0	0.00	3	70.13	69.10	-3	4,274	-0.07%
2021/08/02	1	67.70	0	0.00	68.70	1	4,283	0.02%
2021/07/29	4	68.70	0	0.00	68.50	4	4,329	0.09%
2021/07/28	3	69.43	7	71.03	68.50	-4	4,320	-0.09%
2021/07/27	12	73.73	7	74.70	73.40	5	4,285	0.12%
2021/07/26	4	76.25	5	76.36	75.90	-1	4,256	-0.02%
2021/07/23	5	77.12	3	75.47	74.30	2	4,235	0.05%
2021/07/22	9	78.90	14	79.19	79.20	-5	4,227	-0.12%
2021/07/21	3	74.00	2	74.40	73.10	1	3,804	0.03%
2021/07/20	1	73.60	5	74.48	73.30	-4	3,772	-0.11%
2021/07/19	4	75.65	3	74.23	76.00	1	3,730	0.03%
2021/07/16	5	73.30	3	73.13	73.90	2	3,668	0.05%
2021/07/15	2	72.10	2	72.80	72.20	0	3,629	0.00%
2021/07/14	1	72.50	10	74.89	72.80	-9	3,654	-0.25%
2021/07/13	44	74.74	33	75.72	74.30	11	3,585	0.31%
2021/07/12	2	72.45	7	72.69	72.70	-5	3,359	-0.15%
2021/07/09	5	72.60	1	73.10	72.20	4	3,319	0.12%
2021/07/08	1	71.60	4	71.78	71.80	-3	3,293	-0.09%
2021/07/07	7	71.49	11	71.25	71.60	-4	3,311	-0.12%
2021/07/06	7	68.59	9	68.78	68.90	-2	3,143	-0.06%
2021/07/05	0	0.00	2	66.90	66.70	-2	3,269	-0.06%
2021/07/02	1	65.60	0	0.00	65.60	1	3,549	0.03%
2021/07/01	2	66.15	0	0.00	65.70	2	3,642	0.05%
2021/06/30	1	68.80	3	66.60	69.00	-2	3,678	-0.05%
2021/06/29	3	66.30	3	67.20	65.10	0	3,644	0.00%
2021/06/24	1	64.50	1	64.40	64.10	0	3,674	0.00%
2021/06/23	0	0.00	1	63.90	64.00	-1	3,697	-0.03%
2021/06/22	1	62.80	0	0.00	62.60	1	3,713	0.03%
2021/06/21	1	63.40	0	0.00	62.60	1	3,716	0.03%
2021/06/17	2	66.05	2	65.45	66.80	0	3,826	0.00%
2021/06/16	0	0.00	1	63.30	63.70	-1	3,748	-0.03%
2021/06/15	2	63.75	2	62.95	63.40	0	3,738	0.00%
2021/06/11	3	61.93	0	0.00	61.50	3	3,713	0.08%
2021/06/09	0	0.00	1	61.90	61.40	-1	3,761	-0.03%
2021/06/07	1	60.10	0	0.00	60.40	1	3,826	0.03%
2021/06/01	0	0.00	1	62.70	62.50	-1	3,853	-0.03%
2021/05/26	0	0.00	1	60.40	60.80	-1	3,871	-0.03%
2021/05/25	1	59.50	1	59.30	61.10	0	3,874	0.00%
2021/05/24	1	58.70	0	0.00	58.00	1	3,878	0.03%
2021/05/20	0	0.00	1	59.20	57.50	-1	4,001	-0.02%
2021/05/19	0	0.00	3	57.03	58.40	-3	4,066	-0.07%
2021/05/18	21	54.59	22	55.02	56.70	-1	4,058	-0.02%
2021/05/17	2	51.60	0	0.00	51.60	2	4,088	0.05%
2021/05/14	1	57.90	3	59.17	57.10	-2	4,057	-0.05%
2021/05/12	5	58.42	1	61.60	57.50	4	3,990	0.10%
2021/05/11	0	0.00	1	63.30	62.00	-1	3,935	-0.03%
2021/05/10	1	68.00	0	0.00	67.30	1	3,897	0.03%
2021/05/07	7	66.87	6	67.90	69.00	1	3,889	0.03%
2021/05/04	4	69.20	3	67.50	67.50	1	3,813	0.03%
2021/04/29	1	74.70	1	72.90	73.20	0	3,743	0.00%
2021/04/28	24	73.48	23	73.93	74.20	1	3,688	0.03%
2021/04/27	1	71.30	1	70.50	71.20	0	3,497	0.00%
2021/04/26	7	68.97	5	69.48	69.00	2	3,456	0.06%
2021/04/22	1	69.00	1	70.00	68.50	0	3,473	0.00%
2021/04/21	1	71.90	2	72.50	71.80	-1	3,441	-0.03%
2021/04/20	6	72.37	4	72.65	73.20	2	3,452	0.06%
2021/04/19	1	70.00	0	0.00	70.30	1	3,435	0.03%
2021/04/15	3	69.90	3	70.37	70.60	0	3,737	0.00%
2021/04/14	1	70.00	2	70.25	69.60	-1	3,748	-0.03%
2021/04/13	11	73.08	2	70.60	70.60	9	3,731	0.24%
2021/04/12	4	75.38	6	75.85	74.90	-2	3,660	-0.05%
2021/04/09	7	74.63	5	74.94	74.80	2	3,529	0.06%
2021/04/08	15	72.23	41	72.68	74.50	-26	3,342	-0.78%
2021/04/07	35	69.91	191	70.11	70.30	-156	3,081	-5.06%	大賣/鉅額交易
2021/04/06	166	69.56	5	69.32	69.90	161	3,078	5.23%	大買/鉅額交易
2021/03/31	1	67.20	0	0.00	67.40	1	3,007	0.03%
2021/03/30	0	0.00	8	68.61	68.00	-8	3,170	-0.25%
2021/03/29	0	0.00	2	67.95	68.00	-2	3,158	-0.06%
2021/03/26	0	0.00	1	67.00	67.10	-1	3,138	-0.03%
2021/03/25	2	65.95	5	66.44	65.80	-3	3,161	-0.09%
2021/03/24	3	67.17	0	0.00	67.10	3	3,182	0.09%
2021/03/23	3	67.47	3	68.00	67.60	0	3,249	0.00%
2021/03/22	6	67.58	9	67.82	68.20	-3	3,243	-0.09%
2021/03/19	1	65.00	1	65.00	65.00	0	3,258	0.00%
2021/03/18	1	65.70	0	0.00	65.70	1	3,367	0.03%
2021/03/17	0	0.00	1	66.20	65.90	-1	3,615	-0.03%
2021/03/16	2	66.40	2	67.15	66.00	0	3,957	0.00%
2021/03/15	1	64.20	0	0.00	65.30	1	4,366	0.02%
2021/03/12	3	65.07	1	64.70	64.80	2	4,388	0.05%
2021/03/11	5	65.76	3	65.63	65.10	2	4,451	0.04%
2021/03/10	1	63.40	0	0.00	63.20	1	4,422	0.02%
2021/03/09	1	63.30	0	0.00	63.30	1	4,489	0.02%
2021/03/08	2	65.35	0	0.00	64.50	2	4,512	0.04%
2021/03/05	2	65.45	2	66.65	66.40	0	4,685	0.00%
2021/03/04	0	0.00	1	68.10	66.30	-1	4,720	-0.02%
2021/03/03	0	0.00	1	67.10	67.10	-1	4,717	-0.02%
2021/03/02	1	65.50	0	0.00	65.50	1	4,733	0.02%
2021/02/26	7	66.76	6	66.73	67.00	1	4,836	0.02%
2021/02/25	6	67.90	6	68.75	67.90	0	4,996	0.00%
2021/02/24	9	68.91	3	69.60	67.40	6	5,040	0.12%
2021/02/23	0	0.00	1	69.10	69.00	-1	5,273	-0.02%
2021/02/22	5	69.62	9	68.73	69.00	-4	5,389	-0.07%
2021/02/19	7	66.60	8	66.56	67.00	-1	5,353	-0.02%
2021/02/18	1	64.20	2	64.75	64.80	-1	5,343	-0.02%
2021/02/17	9	64.03	10	64.50	64.50	-1	5,434	-0.02%
2021/02/05	20	61.90	27	61.57	61.60	-7	5,467	-0.13%
2021/01/28	1	61.80	0	0.00	61.80	1	6,655	0.02%
2021/01/27	1	62.90	0	0.00	63.10	1	7,332	0.01%
2021/01/26	1	63.40	4	63.40	62.80	-3	7,666	-0.04%
2021/01/25	2	64.30	1	64.40	63.70	1	7,649	0.01%
2021/01/22	10	62.40	0	0.00	63.30	10	7,619	0.13%
2021/01/21	3	62.97	4	61.60	61.30	-1	7,605	-0.01%
2021/01/20	1	65.10	0	0.00	62.80	1	7,577	0.01%
2021/01/18	1	66.00	2	64.85	66.00	-1	7,539	-0.01%
2021/01/15	1	67.70	1	68.50	67.00	0	7,514	0.00%
2021/01/14	2	68.20	2	68.40	69.00	0	7,467	0.00%
2021/01/13	1	68.60	0	0.00	68.30	1	7,433	0.01%
2021/01/12	1	67.60	1	68.20	67.20	0	7,388	0.00%
2021/01/11	10	70.63	17	71.08	68.90	-7	7,324	-0.10%
2021/01/08	13	66.93	2	67.10	67.60	11	7,102	0.15%
2021/01/07	1	65.40	1	65.90	65.40	0	6,988	0.00%
2021/01/06	2	66.65	0	0.00	64.90	2	6,963	0.03%
2021/01/04	1	66.10	1	66.60	66.20	0	6,848	0.00%
2020/12/31	1	66.60	0	0.00	66.60	1	6,834	0.01%
2020/12/30	2	67.10	10	67.10	67.30	-8	6,800	-0.12%
2020/12/29	0	0.00	1	68.00	66.70	-1	6,763	-0.01%
2020/12/25	0	0.00	1	66.20	65.80	-1	6,631	-0.02%
2020/12/24	13	67.32	13	67.12	66.10	0	6,638	0.00%
2020/12/23	0	0.00	1	64.80	64.80	-1	6,457	-0.02%
2020/12/22	2	64.45	1	65.50	63.50	1	6,439	0.02%
2020/12/21	1	64.10	0	0.00	64.60	1	6,415	0.02%
2020/12/18	16	65.74	15	66.53	65.00	1	6,365	0.02%
2020/12/17	11	65.98	0	0.00	66.50	11	6,316	0.17%
2020/12/16	4	67.70	4	68.40	67.30	0	6,240	0.00%
2020/12/15	5	70.06	5	71.02	66.30	0	6,205	0.00%
2020/12/14	5	70.70	0	0.00	70.70	5	6,088	0.08%
2020/12/11	6	70.73	6	70.95	71.60	0	6,031	0.00%
2020/12/10	8	71.86	7	71.14	70.00	1	5,796	0.02%
2020/12/09	14	66.79	27	69.34	70.20	-13	5,449	-0.24%
2020/12/07	2	65.45	0	0.00	65.20	2	4,955	0.04%
2020/12/04	0	0.00	1	66.00	66.00	-1	4,874	-0.02%
2020/12/03	2	66.10	2	65.95	65.30	0	4,855	0.00%
2020/12/02	0	0.00	1	65.20	64.80	-1	4,781	-0.02%
2020/12/01	8	66.68	8	66.93	65.80	0	4,740	0.00%
2020/11/30	1	65.10	4	64.85	64.30	-3	4,559	-0.07%
2020/11/26	3	63.97	2	64.15	64.30	1	4,548	0.02%
2020/11/25	2	63.80	0	0.00	63.30	2	4,518	0.04%
2020/11/24	84	66.90	82	67.62	65.00	2	4,402	0.05%
2020/11/23	0	0.00	6	66.20	66.40	-6	4,245	-0.14%
2020/11/20	61	67.69	63	68.26	66.10	-2	4,237	-0.05%
2020/11/19	223	65.31	226	66.04	66.40	-3	3,957	-0.08%	大買/大賣/
2020/11/18	3	64.37	2	64.25	64.20	1	3,780	0.03%
2020/11/17	1	62.80	0	0.00	62.80	1	3,707	0.03%
2020/11/16	13	64.70	14	65.22	64.10	-1	3,670	-0.03%
2020/11/13	2	64.65	2	64.90	64.50	0	3,596	0.00%
2020/11/12	6	64.60	3	64.60	64.20	3	3,501	0.09%
2020/11/11	26	65.33	20	64.34	63.90	6	3,355	0.18%
2020/11/10	3	61.77	38	61.80	61.90	-35	2,916	-1.20%
2020/11/09	3	60.97	16	61.35	60.60	-13	2,751	-0.47%
2020/11/06	10	60.90	1	61.90	60.10	9	2,648	0.34%
2020/11/05	11	59.82	10	60.70	61.50	1	2,593	0.04%
2020/11/04	61	60.50	35	59.87	60.90	26	2,456	1.06%
2020/11/03	16	57.71	8	58.43	58.70	8	1,875	0.43%
2020/10/28	2	54.65	0	0.00	54.00	2	1,883	0.11%
2020/10/27	2	55.35	0	0.00	55.40	2	1,880	0.11%
2020/10/26	0	0.00	2	55.90	55.80	-2	1,880	-0.11%
2020/10/22	0	0.00	2	54.20	54.20	-2	1,880	-0.11%
2020/10/21	1	54.90	0	0.00	54.70	1	1,894	0.05%
2020/10/20	2	55.70	4	55.53	55.30	-2	1,901	-0.11%
2020/10/16	1	55.30	1	55.10	54.10	0	1,897	0.00%
2020/10/15	0	0.00	1	54.30	54.20	-1	1,874	-0.05%
2020/10/14	1	54.00	1	54.20	54.00	0	1,873	0.00%
2020/10/13	1	53.70	1	53.90	53.70	0	1,865	0.00%
2020/10/08	2	54.50	2	53.80	53.70	0	1,870	0.00%
2020/10/07	0	0.00	1	53.50	53.40	-1	1,878	-0.05%
2020/10/06	0	0.00	1	53.40	53.50	-1	1,901	-0.05%
2020/10/05	1	52.90	2	52.90	52.90	-1	1,937	-0.05%
2020/09/30	0	0.00	11	52.01	52.90	-11	1,956	-0.56%
2020/09/29	15	54.22	1	52.90	52.10	14	1,989	0.70%
2020/09/28	1	51.40	0	0.00	51.50	1	2,020	0.05%
2020/09/23	0	0.00	12	53.11	53.10	-12	2,056	-0.58%
2020/09/22	1	53.60	0	0.00	53.60	1	2,063	0.05%
2020/09/21	1	55.20	0	0.00	54.20	1	2,082	0.05%
2020/09/18	2	56.05	2	56.20	55.40	0	2,081	0.00%
2020/09/16	26	55.79	23	55.68	55.30	3	2,061	0.15%
2020/09/15	11	55.27	0	0.00	55.00	11	2,007	0.55%
2020/09/14	1	54.50	0	0.00	54.50	1	2,001	0.05%
2020/09/11	1	53.20	0	0.00	53.20	1	2,004	0.05%
2020/09/09	1	53.20	0	0.00	54.30	1	2,026	0.05%
2020/09/08	0	0.00	1	54.00	53.70	-1	2,034	-0.05%
2020/09/07	1	53.60	0	0.00	53.20	1	2,046	0.05%
2020/09/01	2	55.65	4	55.58	55.50	-2	2,127	-0.09%
2020/08/31	0	0.00	4	54.63	54.00	-4	2,184	-0.18%
2020/08/28	4	53.90	1	54.50	54.10	3	2,332	0.13%
2020/08/27	1	53.70	1	54.30	53.70	0	2,341	0.00%
2020/08/26	4	54.38	5	54.64	54.10	-1	2,335	-0.04%
2020/08/20	1	51.90	4	51.23	51.00	-3	2,321	-0.13%
2020/08/19	6	55.25	5	55.94	54.40	1	2,296	0.04%
2020/08/17	1	55.10	2	55.90	55.50	-1	2,278	-0.04%
2020/08/14	10	54.87	10	54.91	55.30	0	2,269	0.00%
2020/08/13	1	55.80	1	55.00	54.50	0	2,282	0.00%
2020/08/12	10	55.65	0	0.00	55.20	10	2,287	0.44%
2020/08/11	4	58.08	12	57.65	55.80	-8	2,272	-0.35%
2020/08/10	1	56.80	0	0.00	57.50	1	2,196	0.05%
2020/08/07	5	57.48	6	57.32	57.30	-1	2,208	-0.05%
2020/08/06	5	56.76	8	56.73	56.30	-3	2,128	-0.14%
2020/08/05	14	55.70	12	55.51	56.70	2	2,022	0.10%
2020/08/04	2	51.65	3	51.43	52.00	-1	1,842	-0.05%
2020/08/03	1	51.90	0	0.00	50.50	1	1,865	0.05%
2020/07/31	11	50.41	13	50.14	50.10	-2	1,878	-0.11%
2020/07/30	1	49.80	0	0.00	50.30	1	1,916	0.05%
2020/07/29	6	49.70	6	49.38	49.85	0	2,048	0.00%
2020/07/28	21	51.82	20	50.21	49.50	1	2,084	0.05%
2020/07/27	3	51.40	2	52.00	51.60	1	2,241	0.04%
2020/07/22	1	53.20	3	52.60	53.10	-2	2,402	-0.08%
2020/07/21	2	51.80	0	0.00	51.60	2	2,443	0.08%
2020/07/13	0	0.00	2	54.90	55.10	-2	3,018	-0.07%
2020/07/08	10	56.90	0	0.00	56.80	10	3,152	0.32%
2020/07/07	1	58.00	1	57.70	57.90	0	3,248	0.00%
2020/06/30	8	53.08	8	53.60	53.80	0	3,573	0.00%
2020/06/29	10	54.00	8	54.18	53.90	2	3,572	0.06%
2020/06/23	1	54.70	2	55.10	54.70	-1	3,628	-0.03%
2020/06/19	3	55.60	1	55.30	55.00	2	3,710	0.05%
2020/06/18	5	55.56	5	55.30	55.60	0	3,736	0.00%
2020/06/15	10	55.06	9	55.38	54.50	1	3,866	0.03%
2020/06/11	5	57.64	4	58.30	56.20	1	3,952	0.03%
2020/06/10	13	58.40	13	58.57	58.40	0	3,988	0.00%
2020/06/09	5	58.60	15	59.05	58.50	-10	4,054	-0.25%
2020/06/05	0	0.00	2	59.30	58.90	-2	4,081	-0.05%
2020/06/04	11	57.77	12	58.63	58.10	-1	4,023	-0.02%
2020/06/03	2	56.30	0	0.00	56.20	2	3,911	0.05%
2020/06/01	6	55.43	6	56.02	56.10	0	3,922	0.00%
2020/05/26	18	56.29	17	55.69	54.90	1	4,076	0.02%
2020/05/25	1	53.40	0	0.00	55.30	1	4,121	0.02%
2020/05/22	0	0.00	1	54.60	54.30	-1	4,210	-0.02%
2020/05/19	0	0.00	1	54.80	55.80	-1	4,295	-0.02%
2020/05/15	6	56.75	15	56.21	55.60	-9	4,578	-0.20%
2020/05/14	9	58.04	19	57.51	56.10	-10	4,569	-0.22%
2020/05/13	10	57.30	18	58.06	58.40	-8	4,561	-0.18%
2020/05/12	31	57.55	29	58.22	57.90	2	4,570	0.04%
2020/05/11	25	58.29	27	58.22	58.20	-2	4,593	-0.04%
2020/05/08	40	57.83	29	58.70	57.50	11	4,647	0.24%
2020/05/07	16	58.75	16	58.69	58.70	0	4,641	0.00%
2020/05/06	10	58.65	0	0.00	58.40	10	4,650	0.22%
2020/05/05	33	59.52	24	59.83	59.00	9	4,665	0.19%
2020/05/04	18	58.33	21	57.67	58.40	-3	4,627	-0.06%
2020/04/30	15	60.42	10	60.61	59.80	5	4,720	0.11%
2020/04/29	0	0.00	6	58.27	58.30	-6	4,621	-0.13%
2020/04/28	5	57.80	1	57.90	57.50	4	4,640	0.09%
2020/04/27	1	57.10	2	57.35	57.50	-1	4,619	-0.02%
2020/04/23	1	56.60	5	57.40	56.50	-4	4,548	-0.09%
2020/04/22	8	56.09	5	56.00	57.20	3	4,547	0.07%
2020/04/21	9	55.58	7	56.53	54.80	2	4,497	0.04%
2020/04/20	15	56.72	16	56.68	56.90	-1	4,586	-0.02%
2020/04/17	3	55.80	5	58.50	55.70	-2	4,595	-0.04%
2020/04/16	27	57.15	19	57.51	57.00	8	4,567	0.18%
2020/04/15	5	54.58	6	55.23	56.90	-1	4,479	-0.02%
2020/04/14	0	0.00	5	51.72	51.80	-5	4,516	-0.11%
2020/04/13	6	50.52	1	50.20	50.20	5	4,737	0.11%
2020/04/10	17	52.46	22	52.33	51.80	-5	4,886	-0.10%
2020/04/09	16	52.51	2	52.50	51.60	14	5,264	0.27%
2020/04/08	20	48.47	21	48.80	50.70	-1	5,168	-0.02%
2020/04/07	1	46.40	1	46.00	46.10	0	5,205	0.00%
2020/04/06	0	0.00	1	43.30	43.60	-1	5,481	-0.02%
2020/03/26	2	41.35	2	41.88	42.05	0	6,853	0.00%
2020/03/24	0	0.00	1	40.30	40.35	-1	6,946	-0.01%
2020/03/23	0	0.00	1	36.65	37.60	-1	6,914	-0.01%
2020/03/20	6	37.05	5	37.66	38.65	1	6,902	0.01%
2020/03/19	1	37.25	2	36.25	35.15	-1	6,846	-0.01%
2020/03/18	2	41.18	0	0.00	39.05	2	6,788	0.03%
2020/03/17	9	41.88	9	42.32	41.00	0	6,745	0.00%
2020/03/16	1	44.30	1	48.50	43.80	0	6,691	0.00%
2020/03/13	7	46.64	5	47.00	47.20	2	6,648	0.03%
2020/03/12	0	0.00	7	53.89	51.30	-7	6,626	-0.11%
2020/03/11	17	58.74	17	57.68	56.70	0	6,598	0.00%
2020/03/10	1	58.70	0	0.00	58.90	1	6,611	0.02%
2020/03/09	2	58.00	1	57.60	57.40	1	6,692	0.01%
2020/03/06	0	0.00	3	60.30	60.20	-3	6,939	-0.04%
2020/03/05	7	60.63	6	61.27	61.20	1	6,938	0.01%
2020/03/04	8	60.33	8	61.00	60.20	0	6,922	0.00%
2020/03/03	10	62.34	9	63.03	61.10	1	6,896	0.01%
2020/03/02	2	60.05	1	59.10	61.50	1	6,899	0.01%
2020/02/27	4	61.90	2	61.05	60.60	2	6,896	0.03%
2020/02/26	2	65.70	10	65.40	64.60	-8	6,821	-0.12%
2020/02/25	26	67.15	14	67.30	66.70	12	6,763	0.18%
2020/02/24	1	66.00	8	65.48	66.10	-7	6,677	-0.10%
2020/02/21	24	67.44	15	67.45	66.70	9	6,655	0.14%
2020/02/20	1	67.40	1	67.90	67.00	0	6,595	0.00%
2020/02/19	20	67.04	21	67.66	67.60	-1	6,554	-0.02%
2020/02/18	25	67.19	33	67.40	68.00	-8	6,440	-0.12%
2020/02/17	9	65.11	5	64.90	64.80	4	6,253	0.06%
2020/02/14	16	65.04	16	64.89	65.20	0	6,305	0.00%
2020/02/13	5	65.34	5	65.94	64.40	0	6,280	0.00%
2020/02/12	7	65.14	7	65.49	65.50	0	6,278	0.00%
2020/02/11	10	65.59	11	65.88	65.20	-1	6,244	-0.02%
2020/02/10	1	63.70	4	63.83	64.00	-3	6,183	-0.05%
2020/02/07	1	64.00	2	64.50	63.60	-1	6,187	-0.02%
2020/02/06	7	64.96	10	65.32	64.50	-3	6,158	-0.05%
2020/02/05	20	64.41	18	65.10	64.00	2	6,112	0.03%
2020/02/04	17	63.85	19	63.55	65.20	-2	6,057	-0.03%
2020/02/03	1	57.80	2	58.15	60.50	-1	5,954	-0.02%
2020/01/31	3	61.60	3	61.90	61.30	0	5,894	0.00%
2020/01/30	1	62.40	0	0.00	62.40	1	5,865	0.02%
2020/01/17	0	0.00	4	71.30	69.70	-4	5,830	-0.07%
2020/01/16	8	70.41	6	70.95	70.20	2	5,867	0.03%
2020/01/15	17	69.59	13	70.28	69.40	4	5,798	0.07%
2020/01/14	17	70.13	19	70.20	70.50	-2	5,765	-0.03%
2020/01/13	39	67.55	40	67.33	68.30	-1	5,727	-0.02%
2020/01/10	26	68.57	24	69.30	68.30	2	5,671	0.04%
2020/01/09	49	69.57	49	69.81	68.70	0	5,628	0.00%
2020/01/08	44	68.45	37	66.94	68.90	7	5,564	0.13%
2020/01/07	54	67.66	53	68.87	67.00	1	5,492	0.02%
2020/01/06	44	72.73	44	72.26	72.50	0	5,285	0.00%
2020/01/03	7	74.19	5	74.02	72.00	2	5,151	0.04%
2020/01/02	4	70.80	3	71.50	70.60	1	4,706	0.02%
2019/12/31	4	72.00	6	71.98	71.10	-2	4,680	-0.04%
2019/12/30	10	71.49	11	71.72	72.10	-1	4,579	-0.02%
2019/12/27	33	68.88	29	69.10	69.70	4	4,286	0.09%
2019/12/26	8	69.13	12	68.22	66.90	-4	4,099	-0.10%
2019/12/25	8	66.24	5	66.68	67.60	3	4,031	0.07%
2019/12/24	31	61.71	39	62.19	62.60	-8	3,940	-0.20%
2019/12/20	29	61.01	36	61.47	60.70	-7	3,944	-0.18%
2019/12/19	24	60.34	22	60.01	60.40	2	3,818	0.05%
2019/12/18	3	59.20	3	59.50	59.50	0	3,761	0.00%
2019/12/17	2	59.20	2	59.55	59.10	0	3,754	0.00%
2019/12/16	0	0.00	1	58.80	59.50	-1	3,745	-0.03%
2019/12/13	9	58.20	9	58.28	58.10	0	3,737	0.00%
2019/12/12	9	58.91	9	59.48	58.70	0	3,761	0.00%
2019/12/11	13	59.59	13	59.57	59.40	0	3,745	0.00%
2019/12/10	8	59.68	4	60.30	59.30	4	3,738	0.11%
2019/12/09	12	61.04	14	61.24	60.40	-2	3,723	-0.05%
2019/12/05	4	60.88	6	60.68	60.00	-2	3,643	-0.05%
2019/12/04	11	60.58	6	60.95	60.00	5	3,623	0.14%
2019/12/03	20	60.14	21	61.03	60.50	-1	3,554	-0.03%
2019/12/02	0	0.00	2	57.70	57.10	-2	3,278	-0.06%
2019/11/29	12	57.13	10	57.64	56.70	2	3,289	0.06%
2019/11/28	16	57.61	22	57.93	57.20	-6	3,378	-0.18%
2019/11/27	29	58.04	24	57.53	58.10	5	3,546	0.14%
2019/11/26	12	57.29	13	57.58	57.20	-1	3,513	-0.03%
2019/11/25	8	55.24	8	55.36	55.60	0	3,502	0.00%
2019/11/22	6	55.10	6	54.90	55.00	0	3,514	0.00%
2019/11/20	12	55.89	11	56.25	55.40	1	3,538	0.03%
2019/11/19	18	56.72	18	56.80	56.60	0	3,542	0.00%
2019/11/18	16	56.88	16	56.93	56.60	0	3,543	0.00%
2019/11/15	10	56.45	10	57.06	56.80	0	3,554	0.00%
2019/11/14	9	56.62	9	57.38	56.60	0	3,565	0.00%
2019/11/13	17	57.32	17	57.91	57.20	0	3,560	0.00%
2019/11/12	10	55.30	10	55.54	55.90	0	3,506	0.00%
2019/11/11	13	55.95	14	56.38	54.70	-1	3,513	-0.03%
2019/11/08	10	57.20	10	57.86	57.30	0	3,494	0.00%
2019/11/07	8	58.05	10	58.10	57.50	-2	3,502	-0.06%
2019/11/06	14	58.89	15	59.34	58.80	-1	3,506	-0.03%
2019/11/05	9	58.66	5	59.18	58.70	4	3,522	0.11%
2019/11/04	4	58.60	8	59.03	58.70	-4	3,549	-0.11%
2019/11/01	21	58.75	19	59.38	58.70	2	3,585	0.06%
2019/10/31	10	61.15	12	61.22	59.90	-2	3,564	-0.06%
2019/10/30	12	60.38	13	60.45	60.20	-1	3,557	-0.03%
2019/10/29	23	61.25	31	60.99	59.80	-8	3,573	-0.22%
2019/10/28	5	60.92	5	61.16	60.90	0	3,698	0.00%
2019/10/25	22	61.50	13	61.65	61.30	9	3,693	0.24%
2019/10/24	25	61.78	27	61.63	62.00	-2	3,672	-0.05%
2019/10/23	13	60.61	13	61.08	60.80	0	3,605	0.00%
2019/10/22	12	60.88	12	61.50	60.70	0	3,608	0.00%
2019/10/21	14	60.68	16	61.49	61.50	-2	3,595	-0.06%
2019/10/18	3	59.70	0	0.00	59.70	3	3,504	0.09%
2019/10/17	12	59.76	13	59.62	59.90	-1	3,499	-0.03%
2019/10/16	15	60.67	14	61.56	59.40	1	3,496	0.03%
2019/10/15	23	61.47	21	61.92	61.20	2	3,445	0.06%
2019/10/14	1	60.90	12	61.12	60.90	-11	3,342	-0.33%
2019/10/09	24	59.89	24	60.39	60.80	0	3,319	0.00%
2019/10/08	20	60.47	21	60.88	59.80	-1	3,280	-0.03%
2019/10/07	33	60.96	33	61.33	60.50	0	3,234	0.00%
2019/10/04	36	60.16	28	61.39	60.40	8	3,199	0.25%
2019/10/03	29	59.88	26	59.88	60.30	3	3,164	0.09%
2019/10/02	29	60.65	28	61.17	60.80	1	3,158	0.03%
2019/10/01	43	61.70	42	62.01	61.70	1	3,055	0.03%
2019/09/27	40	58.49	39	58.72	59.70	1	2,837	0.04%
2019/09/26	36	57.32	34	57.07	56.80	2	2,554	0.08%
2019/09/25	10	54.25	15	53.99	53.90	-5	2,294	-0.22%
2019/09/24	18	55.13	18	54.66	54.50	0	2,353	0.00%
2019/09/23	20	54.72	17	54.81	54.90	3	2,358	0.13%
2019/09/20	25	54.78	22	54.50	54.40	3	2,380	0.13%
2019/09/19	18	54.88	23	54.43	54.30	-5	2,388	-0.21%
2019/09/18	26	54.81	28	54.49	54.60	-2	2,424	-0.08%
2019/09/17	21	55.58	17	55.00	54.80	4	2,495	0.16%
2019/09/16	2	54.20	2	54.60	54.30	0	2,507	0.00%
2019/09/12	0	0.00	1	55.30	54.40	-1	2,709	-0.04%
2019/09/11	3	53.83	3	53.93	54.30	0	2,733	0.00%
2019/09/10	6	53.88	3	54.00	53.50	3	2,749	0.11%
2019/09/09	5	53.90	5	54.40	53.60	0	2,785	0.00%
2019/09/06	25	55.13	24	54.70	54.40	1	2,813	0.04%
2019/09/05	12	56.29	11	56.15	55.40	1	2,799	0.04%
2019/09/04	6	55.05	3	55.30	55.00	3	2,758	0.11%
2019/09/03	6	54.97	7	55.54	54.90	-1	2,772	-0.04%
2019/09/02	14	55.81	17	56.22	55.70	-3	2,768	-0.11%
2019/08/30	21	52.55	23	55.51	55.50	-2	2,728	-0.07%
2019/08/28	17	51.04	12	50.99	51.00	5	2,681	0.19%
2019/08/27	2	50.65	1	51.30	49.95	1	2,687	0.04%
2019/08/26	5	50.80	5	52.40	50.40	0	2,699	0.00%
2019/08/22	2	54.40	0	0.00	53.40	2	2,760	0.07%
2019/08/21	1	54.40	7	54.40	54.40	-6	2,823	-0.21%
2019/08/20	0	0.00	2	54.35	54.10	-2	2,937	-0.07%
2019/08/19	13	53.90	13	54.58	54.90	0	2,962	0.00%
2019/08/16	7	52.47	6	52.90	53.30	1	3,011	0.03%
2019/08/15	6	53.00	0	0.00	52.30	6	3,164	0.19%
2019/08/14	10	54.95	10	54.40	53.90	0	3,327	0.00%
2019/08/13	4	54.20	1	54.20	54.10	3	3,330	0.09%
2019/08/12	1	55.50	5	55.50	55.30	-4	3,338	-0.12%
2019/08/08	1	54.60	5	54.50	54.80	-4	3,355	-0.12%
2019/08/07	11	56.42	21	56.33	54.10	-10	3,384	-0.30%
2019/08/06	4	56.50	16	55.64	56.70	-12	3,379	-0.36%
2019/08/05	2	61.05	29	60.87	58.70	-27	3,380	-0.80%
2019/08/02	41	61.88	23	62.20	61.50	18	3,378	0.53%
2019/08/01	1	63.30	0	0.00	63.00	1	3,399	0.03%
2019/07/31	17	63.11	10	63.80	62.80	7	3,433	0.20%
2019/07/30	46	63.41	29	63.53	63.30	17	3,413	0.50%
2019/07/29	2	62.00	0	0.00	61.50	2	3,285	0.06%
2019/07/26	10	62.00	0	0.00	62.00	10	3,304	0.30%
2019/07/25	2	61.80	1	62.10	62.00	1	3,310	0.03%
2019/07/24	16	61.96	8	61.98	61.70	8	3,357	0.24%
2019/07/23	2	61.25	4	61.08	61.10	-2	3,424	-0.06%
2019/07/22	3	60.27	1	60.30	60.20	2	3,426	0.06%
2019/07/19	2	61.20	1	61.80	61.20	1	3,447	0.03%
2019/07/18	13	61.30	13	62.54	61.00	0	3,461	0.00%
2019/07/17	6	62.85	4	62.75	62.40	2	3,486	0.06%
2019/07/16	11	63.26	11	63.44	63.10	0	3,515	0.00%
2019/07/15	15	62.62	14	62.44	62.70	1	3,559	0.03%
2019/07/12	4	63.40	14	63.47	63.60	-10	3,669	-0.27%
2019/07/11	0	0.00	1	63.90	63.30	-1	3,844	-0.03%
2019/07/10	1	63.50	0	0.00	63.70	1	3,869	0.03%
2019/07/09	1	67.20	2	67.15	67.10	-1	3,870	-0.03%
2019/07/08	10	68.60	0	0.00	68.30	10	3,891	0.26%
2019/07/05	0	0.00	1	70.30	70.30	-1	4,010	-0.02%
2019/07/04	33	70.69	33	70.12	70.10	0	4,133	0.00%
2019/07/03	1	68.50	2	68.15	68.10	-1	4,279	-0.02%
2019/07/02	1	67.50	1	68.10	67.70	0	4,259	0.00%
2019/06/24	3	67.43	4	67.28	67.60	-1	4,471	-0.02%
2019/06/21	7	65.80	8	66.36	66.00	-1	4,425	-0.02%
2019/06/20	24	65.74	22	67.22	66.50	2	4,435	0.05%
2019/06/19	15	64.25	15	64.40	64.50	0	4,492	0.00%
2019/06/18	5	64.30	5	65.00	63.60	0	4,496	0.00%
2019/06/17	18	64.39	18	63.97	64.90	0	4,512	0.00%
2019/06/14	22	63.58	23	63.53	63.50	-1	4,501	-0.02%
2019/06/13	2	62.90	2	63.30	62.40	0	4,489	0.00%
2019/06/12	4	63.03	4	63.60	62.90	0	4,576	0.00%
2019/06/11	19	62.72	19	62.72	63.40	0	4,600	0.00%
2019/06/10	7	62.49	7	62.80	62.90	0	4,604	0.00%
2019/06/06	13	61.75	12	63.60	61.80	1	4,652	0.02%
2019/06/05	4	65.23	5	66.18	64.10	-1	4,644	-0.02%
2019/06/04	16	65.17	14	65.63	65.10	2	4,667	0.04%
2019/06/03	7	64.26	7	63.51	64.40	0	4,618	0.00%
2019/05/31	19	64.30	19	64.02	63.80	0	4,631	0.00%
2019/05/30	12	63.17	12	64.06	63.90	0	4,632	0.00%
2019/05/29	38	63.52	39	62.50	63.50	-1	4,663	-0.02%
2019/05/28	12	62.50	22	64.70	62.70	-10	4,810	-0.21%
2019/05/27	22	65.95	12	65.73	65.20	10	4,898	0.20%
2019/05/24	31	64.57	31	64.14	64.40	0	4,895	0.00%
2019/05/23	33	64.43	37	65.27	64.10	-4	5,218	-0.08%
2019/05/22	21	67.23	28	67.71	65.90	-7	5,268	-0.13%
2019/05/21	27	64.63	21	64.49	66.00	6	5,385	0.11%
2019/05/20	25	62.26	20	61.74	61.40	5	5,363	0.09%
2019/05/16	27	62.73	28	63.29	61.40	-1	5,849	-0.02%
2019/05/15	44	62.23	46	62.09	63.50	-2	6,244	-0.03%
2019/05/14	27	59.93	27	58.66	60.40	0	6,722	0.00%
2019/05/13	31	62.05	30	61.41	60.10	1	6,998	0.01%
2019/05/10	13	64.14	10	64.60	62.70	3	6,989	0.04%
2019/05/09	17	65.65	17	65.10	63.60	0	6,969	0.00%
2019/05/08	20	66.28	20	66.71	66.20	0	6,954	0.00%
2019/05/07	10	68.90	10	69.31	68.80	0	6,982	0.00%
2019/05/06	14	69.48	14	69.63	68.20	0	7,101	0.00%
2019/05/03	32	70.75	47	70.53	71.00	-15	7,100	-0.21%
2019/05/02	48	69.74	33	69.59	70.00	15	7,104	0.21%
2019/04/30	46	68.92	46	69.21	69.70	0	7,143	0.00%
2019/04/29	40	68.81	41	71.23	69.00	-1	7,263	-0.01%
2019/04/26	34	72.28	34	72.38	72.20	0	7,232	0.00%
2019/04/25	27	72.38	28	71.86	72.90	-1	7,294	-0.01%
2019/04/23	1	73.90	1	73.60	73.60	0	7,418	0.00%
2019/04/22	2	76.15	1	75.40	75.70	1	7,419	0.01%
2019/04/19	3	76.30	3	76.90	76.00	0	7,626	0.00%
2019/04/18	7	77.49	11	78.01	75.60	-4	7,724	-0.05%
2019/04/17	32	77.73	31	77.22	76.80	1	7,822	0.01%
2019/04/16	15	75.92	14	76.07	75.70	1	7,674	0.01%
2019/04/15	5	75.90	13	75.89	75.60	-8	7,676	-0.10%
2019/04/11	4	78.70	5	77.44	76.60	-1	7,723	-0.01%
2019/04/10	14	78.46	6	77.63	76.80	8	7,584	0.11%
2019/04/09	12	77.05	21	77.40	76.60	-9	7,474	-0.12%
2019/04/08	2	75.15	1	74.70	73.60	1	7,278	0.01%
2019/04/03	12	74.03	12	74.13	74.40	0	7,305	0.00%
2019/04/02	6	73.13	1	73.40	72.60	5	7,269	0.07%
2019/04/01	10	73.44	10	73.58	73.20	0	7,294	0.00%
2019/03/29	18	74.64	18	74.82	74.00	0	7,264	0.00%
2019/03/28	12	72.90	12	73.27	73.10	0	7,276	0.00%
2019/03/27	3	73.00	2	73.10	73.40	1	7,382	0.01%
2019/03/26	6	72.60	6	73.10	72.30	0	7,429	0.00%
2019/03/25	32	72.66	33	72.95	72.00	-1	7,489	-0.01%
2019/03/22	44	74.87	41	74.87	74.70	3	7,512	0.04%
2019/03/21	21	72.48	24	72.69	72.80	-3	7,397	-0.04%
2019/03/20	10	72.30	10	71.71	72.30	0	7,516	0.00%
2019/03/19	5	71.70	4	72.20	71.30	1	7,632	0.01%
2019/03/18	4	72.25	1	72.20	71.90	3	7,771	0.04%
2019/03/15	10	72.58	9	72.83	71.60	1	7,938	0.01%
2019/03/14	4	72.10	11	72.46	71.00	-7	8,057	-0.09%
2019/03/13	24	71.77	10	72.04	71.90	14	8,353	0.17%
2019/03/12	15	72.27	15	72.67	71.70	0	8,516	0.00%
2019/03/11	5	69.30	6	69.97	71.50	-1	8,893	-0.01%
2019/03/08	12	69.16	12	69.23	69.60	0	8,968	0.00%
2019/03/07	35	71.53	33	70.98	70.50	2	9,192	0.02%
2019/03/06	4	72.88	4	73.00	72.40	0	9,738	0.00%
2019/03/05	10	72.70	10	72.51	72.20	0	10,232	0.00%
2019/03/04	21	72.75	21	72.47	73.60	0	10,311	0.00%
2019/02/27	28	72.50	34	72.64	71.80	-6	10,333	-0.06%
2019/02/26	30	77.46	30	77.93	76.30	0	10,247	0.00%
2019/02/25	10	77.48	4	77.35	76.50	6	10,412	0.06%
2019/02/22	21	78.74	20	79.29	77.10	1	10,600	0.01%
2019/02/21	6	77.05	5	76.94	78.10	1	10,469	0.01%
2019/02/20	37	77.37	34	78.07	76.70	3	10,503	0.03%
2019/02/19	27	76.26	31	77.04	76.10	-4	10,694	-0.04%
2019/02/18	41	76.71	40	76.90	76.60	1	10,690	0.01%
2019/02/15	39	73.67	41	75.18	73.60	-2	10,588	-0.02%
2019/02/14	53.1	76.62	53	77.14	76.40	0.1	10,592	0.00%
2019/02/13	30	73.79	31	73.77	75.90	-1	10,412	-0.01%
2019/02/12	56	66.36	65	65.59	69.00	-9	10,240	-0.09%
2019/02/11	7	62.37	7	62.80	62.80	0	10,454	0.00%
2019/01/30	1	61.90	1	62.20	61.90	0	10,752	0.00%
2019/01/29	6	62.10	5	61.80	62.10	1	11,015	0.01%
2019/01/28	20	63.87	21	64.48	62.80	-1	11,318	-0.01%
2019/01/25	51	63.77	49	63.67	63.30	2	11,926	0.02%
2019/01/24	19	62.41	20	63.10	62.00	-1	12,113	-0.01%
2019/01/23	3	61.80	2	62.10	62.50	1	12,250	0.01%
2019/01/22	6	63.27	0	0.00	62.60	6	12,402	0.05%
2019/01/21	18	64.25	17	64.44	63.70	1	12,520	0.01%
2019/01/18	13	61.69	13	61.94	62.20	0	12,571	0.00%
2019/01/17	14	62.06	11	62.85	61.20	3	12,676	0.02%
2019/01/16	40	61.72	39	62.33	61.80	1	12,751	0.01%
2019/01/15	37	61.93	39	62.11	61.90	-2	12,833	-0.02%
2019/01/14	20	60.63	19	61.14	60.80	1	12,870	0.01%
2019/01/11	33	62.32	34	62.72	61.00	-1	13,041	-0.01%
2019/01/10	33	60.35	30	60.63	60.60	3	12,973	0.02%
2019/01/09	33	61.84	48	59.82	61.90	-15	13,042	-0.12%
2019/01/08	15	56.63	15	57.12	57.30	0	13,120	0.00%
2019/01/07	5	56.58	5	56.74	56.60	0	13,515	0.00%
2019/01/04	36	54.71	35	55.03	54.90	1	13,604	0.01%
2019/01/03	28	58.39	32	58.68	57.10	-4	13,685	-0.03%
2019/01/02	4	59.75	4	59.90	59.00	0	13,958	0.00%
2018/12/28	21	60.06	21	60.90	59.90	0	14,233	0.00%
2018/12/27	25	61.16	23	61.42	60.50	2	14,413	0.01%
2018/12/26	32	60.88	30	61.88	59.00	2	14,462	0.01%
2018/12/25	21	60.13	23	60.14	60.10	-2	14,485	-0.01%
2018/12/24	31	61.35	30	61.96	62.10	1	14,527	0.01%
2018/12/22	25	61.70	21	62.17	61.30	4	14,512	0.03%
2018/12/21	72	61.14	68	59.69	63.00	4	14,582	0.03%
2018/12/20	82	62.47	83	61.87	60.00	-1	14,517	-0.01%
2018/12/19	66	64.67	66	64.28	63.60	0	14,507	0.00%
2018/12/18	57	64.11	49	63.83	63.90	8	14,503	0.06%
2018/12/17	44	65.58	42	66.10	65.60	2	14,519	0.01%
2018/12/14	49	64.84	46	65.40	65.50	3	14,576	0.02%
2018/12/13	56	67.24	49	67.69	67.10	7	14,561	0.05%
2018/12/12	12	68.63	12	68.60	68.80	0	14,521	0.00%
2018/12/11	18	67.73	18	67.97	66.70	0	14,434	0.00%
2018/12/10	18	66.28	16	66.45	67.20	2	14,491	0.01%
2018/12/07	25	68.79	36	69.36	69.70	-11	14,415	-0.08%
2018/12/06	56	69.81	42	71.23	67.30	14	14,448	0.10%
2018/12/05	48	73.10	43	74.07	73.00	5	14,263	0.04%
2018/12/04	41	76.78	33	75.97	75.50	8	14,275	0.06%
2018/12/03	3	75.30	27	76.12	76.40	-24	14,102	-0.17%
2018/11/30	70	69.26	75	69.38	69.50	-5	14,155	-0.04%
2018/11/29	86	68.00	67	68.35	68.10	19	14,093	0.13%
2018/11/28	59	63.85	65	62.67	65.30	-6	13,716	-0.04%
2018/11/27	30	58.77	30	59.07	59.40	0	13,348	0.00%
2018/11/26	33	58.37	34	58.98	58.60	-1	13,347	-0.01%
2018/11/23	41	57.38	49	57.95	57.80	-8	13,458	-0.06%
2018/11/22	65	58.93	55	60.82	57.00	10	13,528	0.07%
2018/11/21	59	59.29	64	58.25	59.40	-5	13,579	-0.04%
2018/11/20	76	57.77	81	57.44	57.30	-5	13,537	-0.04%
2018/11/19	39	57.00	39	57.37	57.10	0	13,560	0.00%
2018/11/16	95	58.37	99	57.16	56.40	-4	13,824	-0.03%
2018/11/15	44	54.55	49	54.96	55.00	-5	13,509	-0.04%
2018/11/14	68	55.05	66	55.76	54.00	2	13,510	0.01%
2018/11/13	43	54.70	46	53.70	55.10	-3	13,492	-0.02%
2018/11/12	46	55.15	48	55.28	55.60	-2	13,591	-0.01%
2018/11/09	48	57.69	49	56.81	57.70	-1	13,746	-0.01%
2018/11/08	80	58.93	62	59.80	56.20	18	13,654	0.13%
2018/11/07	27	55.19	39	55.88	58.80	-12	13,455	-0.09%
2018/11/06	72	55.16	64	57.10	53.50	8	13,424	0.06%
2018/11/05	57	57.37	62	56.87	58.00	-5	13,464	-0.04%
2018/11/02	42	58.48	43	57.73	56.40	-1	13,495	-0.01%
2018/11/01	71	54.05	74	52.84	54.60	-3	13,223	-0.02%
2018/10/31	1	47.30	13	48.13	49.65	-12	13,172	-0.09%
2018/10/30	38	46.54	31	47.37	45.15	7	13,202	0.05%
2018/10/29	85	48.63	85	48.82	48.30	0	13,405	0.00%
2018/10/26	67	48.74	73	48.97	49.05	-6	13,523	-0.04%
2018/10/25	24	49.09	19	49.59	47.80	5	13,503	0.04%
2018/10/24	61	54.03	61	54.16	53.00	0	13,826	0.00%
2018/10/23	57	56.27	49	56.66	54.70	8	13,862	0.06%
2018/10/22	67	57.79	73	57.53	58.40	-6	13,929	-0.04%
2018/10/19	70	55.97	69	54.97	57.90	1	14,209	0.01%
2018/10/18	23	57.53	23	58.27	58.00	0	14,162	0.00%
2018/10/17	22	58.38	28	60.04	56.90	-6	14,390	-0.04%
2018/10/16	46	57.66	45	58.83	57.80	1	14,596	0.01%
2018/10/15	16	58.03	7	57.93	57.80	9	14,590	0.06%
2018/10/12	18	51.48	19	54.84	54.90	-1	14,413	-0.01%
2018/10/11	52	50.09	53	51.14	49.95	-1	14,518	-0.01%
2018/10/09	45	56.20	47	54.45	55.50	-2	14,567	-0.01%
2018/10/08	17	57.05	16	56.91	56.10	1	14,440	0.01%
2018/10/05	26	65.22	24	65.05	61.90	2	14,459	0.01%
2018/10/04	24	70.23	25	70.50	68.70	-1	14,508	-0.01%
2018/10/03	25	74.92	21	75.73	70.00	4	14,560	0.03%
2018/10/02	29	76.96	31	76.64	75.80	-2	14,654	-0.01%
2018/10/01	28	76.28	28	76.73	76.30	0	14,752	0.00%
2018/09/28	46	77.94	44	76.96	76.50	2	15,013	0.01%
2018/09/27	40	78.20	37	79.79	77.70	3	15,134	0.02%
2018/09/26	16	80.93	13	81.28	80.30	3	15,307	0.02%
2018/09/25	27	79.22	29	78.97	79.60	-2	15,622	-0.01%
2018/09/21	21	79.31	24	79.16	79.90	-3	15,790	-0.02%
2018/09/20	22	78.54	22	79.17	77.40	0	15,855	0.00%
2018/09/19	11	81.06	8	82.31	78.00	3	15,957	0.02%
2018/09/18	6	81.02	5	81.84	80.30	1	15,856	0.01%
2018/09/17	6	83.38	5	83.82	83.60	1	15,751	0.01%
2018/09/14	38	82.09	55	82.79	84.40	-17	15,694	-0.11%
2018/09/13	34	83.39	15	82.22	80.50	19	15,481	0.12%
2018/09/12	9	82.23	11.1	81.96	81.80	-2.1	15,370	-0.01%
2018/09/11	43	88.82	41	89.57	86.60	2	15,159	0.01%
2018/09/10	11	88.37	10	88.39	88.40	1	15,010	0.01%
2018/09/07	5	87.16	12	88.26	88.60	-7	14,819	-0.05%
2018/09/06	22	93.25	22	93.64	91.00	0	14,583	0.00%
2018/09/05	4	95.23	5	95.14	93.50	-1	14,461	-0.01%
2018/09/04	28	91.44	28	92.29	93.50	0	14,730	0.00%
2018/09/03	24	93.61	21	92.14	90.80	3	14,981	0.02%
2018/08/31	35	97.61	35	97.80	97.50	0	15,276	0.00%
2018/08/30	23	97.81	23	99.14	98.80	0	15,272	0.00%
2018/08/29	42	96.49	38	97.28	97.20	4	15,241	0.03%
2018/08/28	67	96.81	62	97.68	96.00	5	15,145	0.03%
2018/08/27	52	94.37	53	90.58	95.80	-1	14,889	-0.01%
2018/08/24	28	86.81	31	87.53	87.10	-3	14,728	-0.02%
2018/08/23	9	89.49	3	88.20	85.00	6	14,686	0.04%
2018/08/22	7	92.26	7	92.84	91.80	0	14,458	0.00%
2018/08/21	24	94.54	24	95.44	94.50	0	14,496	0.00%
2018/08/20	32	93.78	31	94.81	96.00	1	14,706	0.01%
2018/08/17	26	97.18	28	98.69	93.20	-2	14,600	-0.01%
2018/08/16	9	97.94	6	98.53	96.50	3	14,343	0.02%
2018/08/15	7	94.69	14	94.81	93.70	-7	14,006	-0.05%
2018/08/14	11	94.22	7	96.03	99.10	4	13,826	0.03%
2018/08/13	22	96.64	23	95.85	91.40	-1	13,564	-0.01%
2018/08/10	7	108.00	8	107.06	101.50	-1	13,345	-0.01%
2018/08/09	12	111.38	8	112.00	111.00	4	13,078	0.03%
2018/08/08	5	116.00	6	117.08	111.00	-1	12,792	-0.01%
2018/08/07	3	109.83	5	112.00	116.50	-2	12,515	-0.02%
2018/08/06	3	108.67	4	108.50	106.00	-1	12,378	-0.01%
2018/08/03	6	106.00	7	106.14	108.50	-1	12,942	-0.01%
2018/08/02	2	104.25	2	105.75	104.50	0	13,054	0.00%
2018/08/01	1	112.50	3	114.17	112.00	-2	13,076	-0.02%
2018/07/31	8	111.69	3	113.00	113.50	5	13,251	0.04%
2018/07/30	6	117.08	5	117.10	112.50	1	13,021	0.01%
2018/07/27	3	125.83	3	126.17	125.00	0	13,037	0.00%
2018/07/26	7	119.93	14	120.75	125.00	-7	12,983	-0.05%
2018/07/25	6	114.08	7	114.79	116.00	-1	12,712	-0.01%
2018/07/24	13	112.42	8	113.31	114.50	5	12,613	0.04%
2018/07/23	3	108.17	3	105.33	112.00	0	12,326	0.00%
2018/07/20	3	110.00	3	109.83	102.00	0	11,957	0.00%
2018/07/19	3	113.50	3	114.00	113.00	0	11,726	0.00%
2018/07/18	3	120.50	2	123.00	114.50	1	11,576	0.01%
2018/07/17	0	0.00	1	125.00	126.00	-1	11,432	-0.01%
2018/07/16	5	132.70	1	138.00	129.00	4	11,294	0.04%
2018/07/13	5	142.70	4	142.25	137.00	1	11,314	0.01%
2018/07/12	1	133.50	2	132.75	141.50	-1	11,102	-0.01%
2018/07/11	1	132.00	3	133.00	129.00	-2	11,253	-0.02%
2018/07/10	3	132.67	4	131.88	137.00	-1	11,309	-0.01%
2018/07/09	3	132.67	1	128.50	127.00	2	11,156	0.02%
2018/07/06	26	129.42	28	128.13	124.00	-2	11,024	-0.02%
2018/07/05	5	135.60	3	133.67	127.00	2	10,757	0.02%
2018/07/04	2	130.50	5	132.90	135.50	-3	10,634	-0.03%
2018/07/03	20	134.40	18	134.67	135.00	2	10,392	0.02%
2018/07/02	4	126.25	6	127.58	130.00	-2	9,974	-0.02%
2018/06/29	2	119.00	4	119.75	118.50	-2	9,761	-0.02%
2018/06/28	6	116.75	6	116.58	113.50	0	9,638	0.00%
2018/06/20	1	97.70	4	99.40	98.00	-3	10,072	-0.03%
2018/06/19	0	0.00	13	111.54	108.50	-13	10,238	-0.13%
2018/06/15	2	111.00	0	0.00	111.00	2	10,374	0.02%
2018/06/14	1	111.50	3	107.50	111.50	-2	10,494	-0.02%
2018/06/13	4	108.25	0	0.00	106.00	4	10,469	0.04%
2018/06/12	21	121.86	10	121.80	117.50	11	10,462	0.11%
2018/06/11	15	117.27	14	118.04	121.50	1	10,078	0.01%
2018/06/08	22	106.86	26	106.23	110.50	-4	9,620	-0.04%
2018/06/07	8	98.71	3	99.13	100.50	5	9,151	0.05%
2018/06/06	3	91.23	5	87.48	91.40	-2	9,048	-0.02%
2018/06/05	1	83.90	1	82.40	83.10	0	8,885	0.00%
2018/06/04	1	85.30	1	84.40	83.80	0	8,791	0.00%
2018/05/31	1	84.60	0	0.00	80.50	1	8,610	0.01%
2018/05/30	1	85.10	1	87.20	82.90	0	8,463	0.00%
2018/05/29	11	88.15	13	89.35	87.50	-2	8,294	-0.02%
2018/05/28	22	88.58	19	89.22	88.30	3	8,104	0.04%
2018/05/25	1	81.50	0	0.00	83.20	1	7,759	0.01%
2018/05/17	1	72.00	3	71.60	71.60	-2	7,472	-0.03%
2018/05/16	3	79.00	0	0.00	79.50	3	7,454	0.04%
2018/05/15	0	0.00	1	80.00	83.00	-1	7,414	-0.01%
2018/05/14	1	81.80	9	81.97	82.50	-8	7,340	-0.11%
2018/05/11	16	84.49	21	86.35	78.10	-5	7,240	-0.07%
2018/05/10	8	80.00	9	80.81	81.90	-1	6,556	-0.02%
2018/05/09	25	72.58	20	70.28	74.50	5	6,089	0.08%
2018/05/08	8	66.69	4	66.78	67.80	4	5,792	0.07%
2018/05/07	13	63.80	7	63.09	64.90	6	5,424	0.11%
2018/05/04	2	60.20	3	60.47	59.00	-1	5,194	-0.02%
2018/05/03	4	57.05	4	57.05	58.30	0	5,012	0.00%
2018/05/02	2	56.80	2	54.70	58.10	0	4,902	0.00%
2018/04/30	1	53.70	28	53.20	53.10	-27	4,896	-0.55%
2018/04/27	30	55.78	4	55.45	55.60	26	4,914	0.53%
2018/04/26	2	52.80	0.2	50.90	51.00	1.8	4,957	0.04%
2018/04/25	1	52.10	1	53.60	52.40	0	4,934	0.00%
2018/04/24	1	54.60	1	55.90	53.80	0	4,885	0.00%
2018/04/23	3	58.43	3	58.30	58.00	0	4,803	0.00%
2018/04/20	6	57.77	3	58.00	57.10	3	4,745	0.06%
2018/04/19	13	59.72	14	60.10	58.60	-1	4,687	-0.02%
2018/04/18	3	57.13	2	57.35	57.80	1	4,472	0.02%
2018/04/17	16	58.41	36	58.84	56.70	-20	4,396	-0.45%
2018/04/16	53	56.80	36	56.92	58.00	17	4,006	0.42%
2018/04/13	1	53.00	0	0.00	52.80	1	3,838	0.03%
2018/04/12	1	54.30	7	53.83	52.80	-6	3,967	-0.15%
2018/04/10	41	54.50	42	54.18	53.40	-1	4,108	-0.02%
2018/04/02	7	51.20	0	0.00	51.20	7	4,176	0.17%
2018/03/30	7	53.67	3	54.20	51.60	4	4,201	0.10%
2018/03/29	0	0.00	1	52.40	52.80	-1	4,121	-0.02%
2018/03/28	3	53.37	3	53.20	52.80	0	4,244	0.00%
2018/03/27	5	52.74	9	53.16	54.70	-4	4,394	-0.09%
2018/03/26	0	0.00	4	50.60	50.00	-4	4,284	-0.09%
2018/03/23	6	50.28	6	49.93	50.40	0	4,280	0.00%
2018/03/22	14	50.39	12	51.74	51.00	2	4,205	0.05%
2018/03/21	4	47.78	12	46.52	48.10	-8	4,166	-0.19%
2018/03/20	11	45.58	6	46.33	45.05	5	4,033	0.12%
2018/03/16	7	44.75	0	0.00	44.30	7	3,940	0.18%
2018/03/15	7	44.80	39	44.81	45.50	-32	3,915	-0.82%
2018/03/14	1	43.00	1	42.90	42.75	0	3,848	0.00%
2018/03/06	1	42.90	3	43.18	42.75	-2	3,992	-0.05%
2018/03/05	8	44.09	6	44.63	43.65	2	4,016	0.05%
2018/03/02	12	43.55	10	43.76	43.65	2	4,049	0.05%
2018/02/27	2	42.65	2	43.15	42.90	0	4,388	0.00%
2018/02/23	5	44.28	4	44.90	43.15	1	4,519	0.02%
2018/02/22	0	0.00	6	44.10	43.85	-6	4,563	-0.13%
2018/02/21	0	0.00	4	43.90	44.00	-4	4,575	-0.09%
2018/02/08	2	38.58	19	41.82	41.60	-17	4,675	-0.36%
2018/02/06	7	41.40	0	0.00	40.30	7	4,610	0.15%
2018/02/05	1	44.05	1	43.30	44.70	0	4,547	0.00%
2018/02/02	33	45.13	3	45.37	45.10	30	4,535	0.66%
2018/01/29	0	0.00	1	44.40	44.95	-1	4,479	-0.02%
2018/01/25	2	45.48	2	45.45	44.30	0	4,479	0.00%
2018/01/24	54	45.74	95	46.62	45.75	-41	4,462	-0.92%
2018/01/23	11	45.70	1	45.60	44.95	10	4,327	0.23%
2018/01/22	32	45.53	38	44.79	45.95	-6	4,281	-0.14%
2018/01/19	30	43.80	1	42.50	43.80	29	4,164	0.70%
2018/01/18	1	41.60	0	0.00	41.60	1	4,152	0.02%
2018/01/08	2	44.70	7	44.69	44.70	-5	4,152	-0.12%
2018/01/05	1	41.00	1	42.15	43.40	0	4,013	0.00%
2018/01/04	0	0.00	1	42.00	41.55	-1	3,936	-0.03%
2018/01/03	25	40.50	40	40.36	40.85	-15	3,841	-0.39%