信昌電 (6173)-凱基-湖口券商分點個股進出

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
42.95
漲跌
▼0.90
漲幅
-2.05%
成交量
548張
產業
上櫃電子零組件類股
514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－凱基-湖口券商分點個股進出

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

凱基-湖口券商分點個股進出
凱基-湖口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
2024/04/16	3	44.50	0	0.00	43.40	3	645	0.47%
2024/04/09	0	0.00	7	47.29	47.10	-7	653	-1.07%
2024/04/02	2	47.28	2	47.15	47.30	0	628	0.00%
2024/04/01	1	46.50	1	46.50	47.75	0	612	0.00%
2024/03/29	4	46.70	1	45.75	45.40	3	559	0.54%
2024/03/22	0	45.00	0	0.00	44.90	0	572	0.00%
2024/03/11	1	44.75	0	0.00	44.80	1	716	0.14%
2024/03/01	0	0.00	1	47.00	46.50	-1	1,243	-0.08%
2024/02/05	0	0.00	1	44.85	44.60	-1	1,376	-0.07%
2024/01/31	2	45.60	0	0.00	45.60	2	1,407	0.14%
2024/01/24	0	0.00	7	47.83	47.10	-7	1,626	-0.43%
2024/01/22	0	0.00	2	46.55	46.45	-2	1,610	-0.12%
2024/01/19	0	0.00	1	46.80	46.85	-1	1,606	-0.06%
2024/01/17	2	47.18	5	47.78	46.50	-3	1,555	-0.19%
2024/01/11	3	45.65	0	0.00	45.80	3	1,517	0.20%
2024/01/10	2	45.80	0	0.00	45.65	2	1,519	0.13%
2024/01/08	2	47.05	0	0.00	46.25	2	1,517	0.13%
2024/01/05	0	0.00	2	47.00	46.75	-2	1,508	-0.13%
2024/01/04	1	47.20	1	47.20	46.90	0	1,513	0.00%
2024/01/02	1	48.55	0	0.00	48.60	1	1,503	0.07%
2023/12/29	1	48.75	0	0.00	48.75	1	1,502	0.07%
2023/12/28	1	49.10	0	0.00	49.20	1	1,501	0.07%
2023/12/25	2	48.65	0	0.00	48.65	2	1,499	0.13%
2023/12/14	0	0.00	2	52.00	52.60	-2	1,471	-0.14%
2023/12/11	0	0.00	1	51.70	51.80	-1	1,438	-0.07%
2023/12/06	0	0.00	1	51.90	51.90	-1	1,407	-0.07%
2023/12/05	0	0.00	2	53.10	52.10	-2	1,405	-0.14%
2023/12/04	0	0.00	2	53.90	53.00	-2	1,415	-0.14%
2023/12/01	0	0.00	2	54.50	54.60	-2	1,404	-0.14%
2023/11/30	5	54.70	3	54.73	54.50	2	1,446	0.14%
2023/11/29	18	54.97	14	54.79	54.80	4	1,577	0.25%
2023/11/28	7	52.33	5	52.14	52.50	2	1,449	0.14%
2023/11/27	0	0.00	3	49.00	49.00	-3	1,337	-0.22%
2023/11/24	15	49.76	18	48.91	48.55	-3	1,305	-0.23%
2023/11/20	1	46.10	0	0.00	46.10	1	1,291	0.08%
2023/11/16	0	45.95	0	0.00	45.75	0	1,299	0.00%
2023/11/09	0	0.00	1	47.80	47.30	-1	1,330	-0.08%
2023/11/08	1	48.50	2	49.10	48.30	-1	1,325	-0.08%
2023/11/07	2	48.70	0	0.00	48.05	2	1,311	0.15%
2023/11/06	1	47.90	18	48.26	48.40	-17	1,283	-1.32%
2023/11/03	0	0.00	3	47.65	48.10	-3	1,258	-0.24%
2023/11/02	4	47.44	1	47.20	46.85	3	1,214	0.25%
2023/11/01	3	46.90	3	45.93	45.75	0	1,159	0.00%
2023/10/24	0	0.00	4	44.35	45.65	-4	1,089	-0.37%
2023/10/19	5	44.00	0	0.00	44.25	5	1,099	0.45%
2023/10/13	0	0.00	5	45.50	45.05	-5	1,124	-0.44%
2023/10/12	0	0.00	5	45.60	45.50	-5	1,132	-0.44%
2023/10/11	10	44.48	0	0.00	44.00	10	1,129	0.89%
2023/09/28	3	45.70	0	0.00	45.75	3	1,156	0.26%
2023/09/25	0	0.00	3	46.07	46.05	-3	1,186	-0.25%
2023/09/21	1	46.00	1	45.60	45.60	0	1,187	0.00%
2023/09/20	1	48.10	2	46.85	46.65	-1	1,178	-0.08%
2023/09/19	2	49.00	5	49.45	48.50	-3	1,160	-0.26%
2023/09/18	2	50.30	2	49.70	50.10	0	1,146	0.00%
2023/09/11	2	48.55	0	0.00	48.10	2	1,207	0.17%
2023/09/08	1	49.60	2	49.70	49.75	-1	1,202	-0.08%
2023/09/07	3	50.20	2	50.50	50.20	1	1,190	0.08%
2023/09/06	0	0.00	1	51.70	51.10	-1	1,165	-0.09%
2023/09/05	6	52.75	0	0.00	52.10	6	1,139	0.53%
2023/09/04	3	52.93	2	52.75	51.80	1	1,068	0.09%
2023/09/01	3	51.50	3	51.43	51.10	0	852	0.00%
2023/08/31	1	46.45	0	0.00	47.25	1	722	0.14%
2023/08/28	2	47.60	2	46.50	45.55	0	721	0.00%
2023/08/25	0	0.00	4	45.00	45.05	-4	673	-0.59%
2023/08/24	0	0.00	2	43.45	43.75	-2	644	-0.31%
2023/08/18	0	0.00	1	43.95	43.85	-1	634	-0.16%
2023/08/17	0	0.00	3	43.85	43.70	-3	623	-0.48%
2023/08/16	0	0.00	3	42.80	42.75	-3	614	-0.49%
2023/08/15	0	0.00	3	42.80	42.25	-3	621	-0.48%
2023/08/11	0	0.00	3	41.85	41.40	-3	627	-0.48%
2023/08/10	3	40.50	0	0.00	40.50	3	631	0.48%
2023/08/08	6	40.95	5	40.86	40.90	1	640	0.16%
2023/08/04	3	40.28	0	0.00	40.25	3	667	0.45%
2023/08/02	0	0.00	5	39.85	39.90	-5	703	-0.71%
2023/08/01	5	40.45	0	0.00	40.40	5	825	0.61%
2023/07/31	0	0.00	5	40.35	40.50	-5	855	-0.58%
2023/07/28	0	0.00	3	40.90	40.80	-3	849	-0.35%
2023/07/24	3	40.30	0	0.00	39.90	3	833	0.36%
2023/07/19	4	43.00	1	43.80	42.20	3	819	0.37%
2023/07/18	3	44.82	3	45.10	43.75	0	809	0.00%
2023/07/17	10	43.94	0	0.00	44.50	10	799	1.25%
2023/07/14	1	43.90	0	0.00	43.75	1	791	0.13%
2023/07/10	0	0.00	1	44.70	44.20	-1	803	-0.12%
2023/06/29	0	0.00	1	43.40	43.40	-1	790	-0.13%
2023/06/20	1	43.05	0	0.00	43.00	1	779	0.13%
2023/06/19	0	0.00	2	43.58	43.50	-2	775	-0.26%
2023/06/16	7	44.86	6	43.88	43.95	1	773	0.13%
2023/06/15	4	44.38	17	43.82	44.85	-13	731	-1.78%
2023/06/14	3	42.00	0	0.00	43.05	3	690	0.43%
2023/06/09	0	0.00	2	42.35	42.30	-2	681	-0.29%
2023/06/08	1	42.80	0	0.00	42.15	1	683	0.15%
2023/06/05	5	44.30	1	44.30	44.00	4	692	0.58%
2023/06/02	7	43.79	0	0.00	44.00	7	679	1.03%
2023/05/26	2	42.68	1	42.60	42.50	1	686	0.15%
2023/05/25	0	0.00	1	42.85	42.90	-1	692	-0.14%
2023/05/19	0	0.00	2	42.65	42.55	-2	771	-0.26%
2023/05/17	2	42.05	0	0.00	42.05	2	795	0.25%
2023/05/16	3	41.77	1	41.90	42.00	2	797	0.25%
2023/05/09	0	0.00	1	43.05	42.45	-1	755	-0.13%
2023/05/08	12	44.08	6	43.71	43.50	6	725	0.83%
2023/04/21	2	39.15	0	0.00	39.05	2	636	0.31%
2023/04/20	0	0.00	1	40.60	40.05	-1	630	-0.16%
2023/04/13	0	41.93	1	42.10	41.25	-1	614	-0.16%
2023/04/12	2	40.80	1	40.65	41.85	1	589	0.17%
2023/04/10	2	40.68	0	0.00	40.35	2	567	0.35%
2023/04/07	0	0.00	1	39.50	39.55	-1	543	-0.18%
2023/03/29	0	39.65	0	0.00	38.30	0	544	0.00%
2023/03/28	1	38.40	0	0.00	38.35	1	545	0.18%
2023/03/24	0	0.00	1	39.60	39.55	-1	544	-0.18%
2023/03/23	1	39.50	0	0.00	39.35	1	544	0.18%
2023/03/16	1	38.20	0	0.00	38.10	1	554	0.18%
2023/03/10	0	0.00	5	39.37	39.50	-5	553	-0.90%
2023/02/23	1	42.70	0	0.00	42.90	1	483	0.21%
2023/02/22	1	42.15	0	0.00	42.55	1	473	0.21%
2023/02/17	0	0.00	1	43.10	43.00	-1	439	-0.23%
2023/02/16	0	0.00	2	41.30	41.05	-2	379	-0.53%
2023/02/15	1	38.30	0	0.00	38.30	1	331	0.30%
2023/02/13	1	37.30	0	0.00	37.65	1	324	0.31%
2023/02/03	4	39.35	2	39.50	39.05	2	337	0.59%
2023/02/01	1	38.10	0	0.00	38.40	1	311	0.32%
2023/01/31	2	36.25	0	0.00	36.30	2	288	0.69%
2022/12/06	0	0.00	1	36.50	35.70	-1	278	-0.36%
2022/12/01	0	0.00	1	37.20	36.80	-1	276	-0.36%
2022/11/25	2	34.60	0	0.00	34.60	2	275	0.73%
2022/11/17	1	34.85	0	0.00	35.30	1	276	0.36%
2022/10/03	1	35.95	0	0.00	36.00	1	267	0.37%
2022/09/28	5	36.00	0	0.00	35.35	5	274	1.82%
2022/08/18	1	41.30	0	0.00	41.50	1	302	0.33%
2022/08/16	1	40.30	0	0.00	40.35	1	295	0.34%
2022/08/08	1	37.90	0	0.00	38.05	1	285	0.35%
2022/07/18	0	0.00	1	39.25	39.25	-1	307	-0.33%
2022/07/12	0	0.00	1	35.70	36.35	-1	292	-0.34%
2022/07/11	1	38.75	0	0.00	38.65	1	289	0.35%
2022/06/20	1	43.05	0	0.00	42.00	1	260	0.38%
2022/06/15	2	45.35	0	0.00	45.80	2	249	0.80%
2022/06/13	0.3	47.00	0	0.00	46.60	0.3	252	0.12%
2022/05/12	0	0.00	1	48.15	46.80	-1	335	-0.30%
2022/05/09	0	0.00	2	48.23	48.00	-2	336	-0.59%
2022/05/05	0	0.00	10	50.81	50.30	-10	336	-2.97%
2022/05/03	0	0.00	1	50.60	50.40	-1	341	-0.29%
2022/04/29	0	0.00	2	50.50	50.70	-2	347	-0.58%
2022/04/25	0	0.00	1	50.30	50.30	-1	358	-0.28%
2022/04/18	0	0.00	1	51.00	50.60	-1	401	-0.25%
2022/04/14	1	51.90	0	0.00	51.80	1	448	0.22%
2022/04/12	1	51.50	0	0.00	51.30	1	527	0.19%
2022/03/22	0	0.00	1	55.50	55.40	-1	718	-0.14%
2022/03/17	3	55.10	1	54.20	54.80	2	729	0.27%
2022/03/16	0	0.00	1	53.30	53.40	-1	727	-0.14%
2022/03/14	1	54.50	0	0.00	54.30	1	738	0.14%
2022/03/10	0	0.00	1	54.60	54.80	-1	756	-0.13%
2022/03/07	0	0.00	1	55.00	55.10	-1	781	-0.13%
2022/03/01	1	57.10	0	0.00	57.10	1	859	0.12%
2022/02/24	1	55.80	0	0.00	55.60	1	971	0.10%
2022/02/23	1	57.30	0	0.00	57.20	1	998	0.10%
2022/02/17	0	0.00	1	58.80	57.60	-1	1,208	-0.08%
2022/02/09	0	0.00	1	57.50	57.80	-1	1,272	-0.08%
2022/01/25	0	0.00	1	54.50	54.30	-1	1,503	-0.07%
2022/01/21	2	56.20	0	0.00	56.10	2	1,507	0.13%
2022/01/19	6	57.18	1	56.90	56.90	5	1,518	0.33%
2022/01/18	2	58.20	3	58.17	57.40	-1	1,519	-0.07%
2022/01/14	3	55.80	0	0.00	55.80	3	1,507	0.20%
2022/01/12	3	56.43	0	0.00	56.50	3	1,500	0.20%
2022/01/11	3	58.00	2	57.50	57.40	1	1,491	0.07%
2022/01/10	5.2	58.73	0	0.00	58.40	5.2	1,478	0.35%
2022/01/07	2	59.60	2	60.40	59.20	0	1,465	0.00%
2022/01/06	1	62.20	1	61.50	61.70	0	1,436	0.00%
2022/01/04	5	64.64	2.4	64.61	65.00	2.6	1,372	0.19%
2021/12/27	0	0.00	1	60.80	60.80	-1	1,231	-0.08%
2021/12/24	0	0.00	2	61.00	60.00	-2	1,239	-0.16%
2021/12/16	0	0.00	2	60.00	59.80	-2	1,250	-0.16%
2021/12/14	1	58.80	0	0.00	58.80	1	1,251	0.08%
2021/12/13	0.2	60.20	0	0.00	60.20	0.2	1,246	0.02%
2021/12/07	0.2	61.50	0	0.00	61.20	0.2	1,242	0.02%
2021/12/03	0	0.00	1	62.40	62.20	-1	1,241	-0.08%
2021/12/01	0	0.00	1	63.00	62.80	-1	1,240	-0.08%
2021/11/26	0.2	61.40	0	0.00	61.10	0.2	1,223	0.02%
2021/11/25	0.2	63.50	0	0.00	63.00	0.2	1,203	0.02%
2021/11/24	0	0.00	2	62.10	63.50	-2	1,184	-0.17%
2021/11/23	11.2	64.08	0	0.00	63.00	11.2	1,170	0.96%
2021/11/22	0.2	63.10	2	63.00	62.90	-1.8	1,099	-0.16%
2021/11/19	1	62.30	0	0.00	62.80	1	1,081	0.09%
2021/11/18	3	62.87	0	0.00	63.00	3	1,053	0.28%
2021/11/15	0	0.00	6	59.03	59.10	-6	935	-0.64%
2021/11/12	0	0.00	1	58.70	57.90	-1	941	-0.11%
2021/11/10	3	58.57	0	0.00	58.30	3	976	0.31%
2021/11/08	2	58.00	0	0.00	57.60	2	992	0.20%
2021/11/05	1	58.90	0	0.00	59.70	1	995	0.10%
2021/11/04	1	59.80	1	60.10	60.20	0	994	0.00%
2021/11/03	1	58.50	2	57.05	58.50	-1	913	-0.11%
2021/11/02	0	0.00	1	53.30	53.20	-1	846	-0.12%
2021/10/21	2	53.00	0	0.00	52.50	2	1,167	0.17%
2021/10/20	1	53.00	3	53.50	53.00	-2	1,281	-0.16%
2021/10/18	4	52.20	0	0.00	51.70	4	2,006	0.20%
2021/10/12	3	51.90	0	0.00	51.70	3	2,368	0.13%
2021/10/01	2	53.50	0	0.00	53.10	2	3,071	0.07%
2021/09/29	2	55.00	0	0.00	55.00	2	3,480	0.06%
2021/09/28	2	56.60	0	0.00	56.80	2	3,489	0.06%
2021/09/24	1	57.40	0	0.00	57.60	1	3,579	0.03%
2021/09/14	0	0.00	1	58.30	58.00	-1	3,751	-0.03%
2021/09/09	1	58.20	0	0.00	58.80	1	3,841	0.03%
2021/09/08	0	0.00	1	57.90	58.00	-1	3,930	-0.03%
2021/09/07	0	0.00	4.3	58.79	59.00	-4.3	3,946	-0.11%
2021/09/03	1	60.80	1	60.00	59.70	0	3,978	0.00%
2021/09/02	2	60.15	0	0.00	60.30	2	3,981	0.05%
2021/08/25	0	0.00	2	60.50	60.70	-2	4,012	-0.05%
2021/08/24	0	0.00	2	59.10	58.40	-2	4,012	-0.05%
2021/08/20	2	57.20	0	0.00	57.20	2	4,038	0.05%
2021/08/19	3	57.13	0	0.00	56.60	3	4,035	0.07%
2021/08/16	1	59.90	0	0.00	59.70	1	4,066	0.02%
2021/08/13	1	61.80	0	0.00	61.50	1	4,077	0.02%
2021/08/11	0	0.00	3	65.50	64.00	-3	4,100	-0.07%
2021/08/10	0	0.00	1	65.20	64.70	-1	4,126	-0.02%
2021/08/04	1	68.80	0	0.00	68.70	1	4,234	0.02%
2021/08/03	1	70.30	0	0.00	69.10	1	4,274	0.02%
2021/08/02	3	68.03	25	68.26	68.70	-22	4,283	-0.51%
2021/07/29	2	69.00	0	0.00	68.50	2	4,329	0.05%
2021/07/28	14	69.01	3	67.90	68.50	11	4,320	0.25%
2021/07/26	0	0.00	1	74.80	75.90	-1	4,256	-0.02%
2021/07/23	26	76.82	1	76.40	74.30	25	4,235	0.59%
2021/07/22	13	76.68	25	79.69	79.20	-12	4,227	-0.28%
2021/07/21	1	73.50	0	0.00	73.10	1	3,804	0.03%
2021/07/20	1	74.70	20	73.50	73.30	-19	3,772	-0.50%
2021/07/19	4	74.25	18	75.36	76.00	-14	3,730	-0.38%
2021/07/16	23	73.87	3	73.73	73.90	20	3,668	0.55%
2021/07/15	0	0.00	1	72.90	72.20	-1	3,629	-0.03%
2021/07/14	8	73.48	4	73.13	72.80	4	3,654	0.11%
2021/07/13	19	75.14	7	75.17	74.30	12	3,585	0.33%
2021/07/12	2	73.30	2	72.50	72.70	0	3,359	0.00%
2021/07/08	3	71.80	9	71.78	71.80	-6	3,293	-0.18%
2021/07/07	12	71.48	13	71.67	71.60	-1	3,311	-0.03%
2021/07/06	2	69.00	2	68.90	68.90	0	3,143	0.00%
2021/07/05	0	0.00	2	66.70	66.70	-2	3,269	-0.06%
2021/07/01	2	67.00	1	66.50	65.70	1	3,642	0.03%
2021/06/30	0	0.00	8	67.94	69.00	-8	3,678	-0.22%
2021/06/29	3	66.03	1	66.80	65.10	2	3,644	0.05%
2021/06/22	1	63.00	10	62.90	62.60	-9	3,713	-0.24%
2021/06/21	2	62.70	7	62.60	62.60	-5	3,716	-0.13%
2021/06/18	0	0.00	2	65.55	65.30	-2	3,751	-0.05%
2021/06/17	8	66.04	1	66.90	66.80	7	3,826	0.18%
2021/06/16	1	63.70	0	0.00	63.70	1	3,748	0.03%
2021/06/15	6	63.78	0	0.00	63.40	6	3,738	0.16%
2021/06/10	0	0.00	1	61.80	62.00	-1	3,757	-0.03%
2021/06/02	2	61.20	0	0.00	61.00	2	3,858	0.05%
2021/06/01	0	0.00	5	62.34	62.50	-5	3,853	-0.13%
2021/05/28	5	62.40	1	61.60	61.40	4	3,872	0.10%
2021/05/26	0	0.00	2	60.80	60.80	-2	3,871	-0.05%
2021/05/25	0	0.00	4	59.75	61.10	-4	3,874	-0.10%
2021/05/20	0	0.00	1	57.80	57.50	-1	4,001	-0.02%
2021/05/19	0	0.00	2	57.00	58.40	-2	4,066	-0.05%
2021/05/18	3	55.83	0	0.00	56.70	3	4,058	0.07%
2021/05/17	2	54.40	2	53.00	51.60	0	4,088	0.00%
2021/05/12	3	59.50	7	56.59	57.50	-4	3,990	-0.10%
2021/05/11	5	64.16	0	0.00	62.00	5	3,935	0.13%
2021/05/10	2	67.70	0	0.00	67.30	2	3,897	0.05%
2021/05/07	5	68.60	11	69.08	69.00	-6	3,889	-0.15%
2021/05/05	1	68.20	3	67.43	65.60	-2	3,817	-0.05%
2021/05/04	3	67.60	1	67.30	67.50	2	3,813	0.05%
2021/05/03	3	69.67	0	0.00	68.80	3	3,789	0.08%
2021/04/29	3	73.83	5	74.06	73.20	-2	3,743	-0.05%
2021/04/28	29	73.85	21	73.98	74.20	8	3,688	0.22%
2021/04/27	10	70.80	0	0.00	71.20	10	3,497	0.29%
2021/04/26	1	68.80	5	69.10	69.00	-4	3,456	-0.12%
2021/04/23	2	69.00	0	0.00	68.80	2	3,462	0.06%
2021/04/21	3	72.17	1	72.00	71.80	2	3,441	0.06%
2021/04/20	2	72.90	1	70.90	73.20	1	3,452	0.03%
2021/04/19	3	70.60	17	69.95	70.30	-14	3,435	-0.41%
2021/04/16	1	70.50	0	0.00	69.70	1	3,654	0.03%
2021/04/14	2	71.35	1	69.10	69.60	1	3,748	0.03%
2021/04/13	1	70.70	0	0.00	70.60	1	3,731	0.03%
2021/04/12	2	75.25	2	76.25	74.90	0	3,660	0.00%
2021/04/09	4	74.95	7	74.96	74.80	-3	3,529	-0.09%
2021/04/08	16	72.86	11	72.55	74.50	5	3,342	0.15%
2021/04/06	1	70.20	7	69.81	69.90	-6	3,078	-0.19%
2021/04/01	1	67.50	16	67.97	68.20	-15	3,004	-0.50%
2021/03/29	0	0.00	2	67.55	68.00	-2	3,158	-0.06%
2021/03/26	1	66.70	0	0.00	67.10	1	3,138	0.03%
2021/03/25	4	65.90	2	66.00	65.80	2	3,161	0.06%
2021/03/24	2	67.00	0	0.00	67.10	2	3,182	0.06%
2021/03/23	0	0.00	5	67.64	67.60	-5	3,249	-0.15%
2021/03/22	7	67.07	8	67.76	68.20	-1	3,243	-0.03%
2021/03/19	0	0.00	3	64.90	65.00	-3	3,258	-0.09%
2021/03/18	1	65.80	0	0.00	65.70	1	3,367	0.03%
2021/03/16	1	66.60	0	0.00	66.00	1	3,957	0.03%
2021/03/12	3	65.07	0	0.00	64.80	3	4,388	0.07%
2021/03/11	11	65.97	19	65.59	65.10	-8	4,451	-0.18%
2021/03/10	10	63.20	1	63.10	63.20	9	4,422	0.20%
2021/03/09	4	63.58	0	0.00	63.30	4	4,489	0.09%
2021/03/08	1	64.50	0	0.00	64.50	1	4,512	0.02%
2021/03/05	15	66.47	0	0.00	66.40	15	4,685	0.32%
2021/03/04	7	67.11	2	67.60	66.30	5	4,720	0.11%
2021/03/02	1	65.50	8	67.10	65.50	-7	4,733	-0.15%
2021/02/26	0	0.00	1	66.70	67.00	-1	4,836	-0.02%
2021/02/25	1	67.90	0	0.00	67.90	1	4,996	0.02%
2021/02/24	0	0.00	4	68.68	67.40	-4	5,040	-0.08%
2021/02/23	4	68.90	2	68.65	69.00	2	5,273	0.04%
2021/02/22	4	69.53	7	69.34	69.00	-3	5,389	-0.06%
2021/02/19	6	66.17	12	65.67	67.00	-6	5,353	-0.11%
2021/02/18	2	64.60	0	0.00	64.80	2	5,343	0.04%
2021/02/17	11	63.35	3	63.20	64.50	8	5,434	0.15%
2021/02/05	2	61.70	1	61.60	61.60	1	5,467	0.02%
2021/02/04	2	61.00	2	61.80	60.90	0	5,622	0.00%
2021/02/03	2	61.05	2	60.70	60.40	0	6,063	0.00%
2021/02/02	2	61.10	0	0.00	60.90	2	6,240	0.03%
2021/02/01	3	59.07	3	59.93	59.90	0	6,368	0.00%
2021/01/29	3	61.93	2	61.00	60.40	1	6,507	0.02%
2021/01/27	0	0.00	1	62.90	63.10	-1	7,332	-0.01%
2021/01/26	2	63.20	0	0.00	62.80	2	7,666	0.03%
2021/01/25	0	0.00	3	64.13	63.70	-3	7,649	-0.04%
2021/01/21	1	61.70	1	63.60	61.30	0	7,605	0.00%
2021/01/19	2	66.60	0	0.00	66.20	2	7,534	0.03%
2021/01/18	0	0.00	2	66.20	66.00	-2	7,539	-0.03%
2021/01/15	3	67.50	3	69.30	67.00	0	7,514	0.00%
2021/01/14	0	0.00	1	68.80	69.00	-1	7,467	-0.01%
2021/01/13	6	68.27	1	68.30	68.30	5	7,433	0.07%
2021/01/12	1	67.10	1	67.00	67.20	0	7,388	0.00%
2021/01/11	5	70.26	15	70.81	68.90	-10	7,324	-0.14%
2021/01/08	0	0.00	4	67.65	67.60	-4	7,102	-0.06%
2021/01/06	5	65.86	0	0.00	64.90	5	6,963	0.07%
2021/01/05	5	67.22	26	66.70	67.00	-21	6,910	-0.30%
2021/01/04	0	0.00	41	66.40	66.20	-41	6,848	-0.60%
2020/12/30	30	67.40	0	0.00	67.30	30	6,800	0.44%
2020/12/29	17	67.38	3	67.80	66.70	14	6,763	0.21%
2020/12/28	0	0.00	1	65.90	65.80	-1	6,659	-0.02%
2020/12/25	0	0.00	2	65.60	65.80	-2	6,631	-0.03%
2020/12/24	26	67.31	12	67.98	66.10	14	6,638	0.21%
2020/12/22	6	64.10	5	65.50	63.50	1	6,439	0.02%
2020/12/21	2	64.90	0	0.00	64.60	2	6,415	0.03%
2020/12/18	3	66.00	0	0.00	65.00	3	6,365	0.05%
2020/12/17	6	66.88	1	66.20	66.50	5	6,316	0.08%
2020/12/16	14	67.86	6	67.40	67.30	8	6,240	0.13%
2020/12/15	3	67.27	1	67.20	66.30	2	6,205	0.03%
2020/12/14	3	72.00	3	71.37	70.70	0	6,088	0.00%
2020/12/11	3	70.37	1	70.00	71.60	2	6,031	0.03%
2020/12/10	9	71.59	20	71.12	70.00	-11	5,796	-0.19%
2020/12/09	2	70.55	39	69.65	70.20	-37	5,449	-0.68%
2020/12/08	2	65.45	1	65.30	65.50	1	4,990	0.02%
2020/12/04	4	65.25	2	65.10	66.00	2	4,874	0.04%
2020/12/03	3	65.30	4	65.73	65.30	-1	4,855	-0.02%
2020/12/02	0	0.00	1	64.90	64.80	-1	4,781	-0.02%
2020/12/01	12	66.28	4	66.20	65.80	8	4,740	0.17%
2020/11/30	15	64.50	3	64.60	64.30	12	4,559	0.26%
2020/11/27	0	0.00	1	64.00	64.30	-1	4,527	-0.02%
2020/11/26	1	63.80	0	0.00	64.30	1	4,548	0.02%
2020/11/25	2	65.05	4	63.93	63.30	-2	4,518	-0.04%
2020/11/24	4	66.60	3	65.77	65.00	1	4,402	0.02%
2020/11/23	1	65.90	0	0.00	66.40	1	4,245	0.02%
2020/11/20	12	68.82	18	66.90	66.10	-6	4,237	-0.14%
2020/11/19	1	65.80	7	66.00	66.40	-6	3,957	-0.15%
2020/11/18	7	64.59	13	63.92	64.20	-6	3,780	-0.16%
2020/11/17	15	63.67	14	63.09	62.80	1	3,707	0.03%
2020/11/16	9	65.38	4	64.25	64.10	5	3,670	0.14%
2020/11/13	4	64.65	8	64.55	64.50	-4	3,596	-0.11%
2020/11/12	4	64.55	6	64.13	64.20	-2	3,501	-0.06%
2020/11/11	17	63.59	24	64.15	63.90	-7	3,355	-0.21%
2020/11/10	9	61.28	8	61.86	61.90	1	2,916	0.03%
2020/11/09	15	61.29	6	61.20	60.60	9	2,751	0.33%
2020/11/06	9	61.48	10	60.28	60.10	-1	2,648	-0.04%
2020/11/05	11	60.12	10	60.99	61.50	1	2,593	0.04%
2020/11/04	43	59.87	41	60.02	60.90	2	2,456	0.08%
2020/11/03	0	0.00	10	58.55	58.70	-10	1,875	-0.53%
2020/11/02	0	0.00	4	53.30	53.40	-4	1,662	-0.24%
2020/10/28	0	0.00	4	55.40	54.00	-4	1,883	-0.21%
2020/10/27	2	55.60	2	55.30	55.40	0	1,880	0.00%
2020/10/26	4	55.75	0	0.00	55.80	4	1,880	0.21%
2020/10/23	0	0.00	1	54.70	55.10	-1	1,865	-0.05%
2020/10/21	0	0.00	4	55.50	54.70	-4	1,894	-0.21%
2020/10/16	1	55.20	2	55.20	54.10	-1	1,897	-0.05%
2020/10/13	0	0.00	1	54.20	53.70	-1	1,865	-0.05%
2020/10/07	1	53.60	3	53.80	53.40	-2	1,878	-0.11%
2020/09/30	1	52.40	1	52.30	52.90	0	1,956	0.00%
2020/09/29	4	52.33	2	53.80	52.10	2	1,989	0.10%
2020/09/24	4	51.98	0	0.00	51.70	4	2,058	0.19%
2020/09/23	1	53.30	0	0.00	53.10	1	2,056	0.05%
2020/09/22	1	53.60	0	0.00	53.60	1	2,063	0.05%
2020/09/21	2	54.60	0	0.00	54.20	2	2,082	0.10%
2020/09/18	1	55.70	1	55.80	55.40	0	2,081	0.00%
2020/09/17	0	0.00	3	55.50	55.50	-3	2,063	-0.15%
2020/09/16	10	55.50	13	55.62	55.30	-3	2,061	-0.15%
2020/09/15	0	0.00	3	54.97	55.00	-3	2,007	-0.15%
2020/09/10	0	0.00	2	53.80	53.60	-2	2,011	-0.10%
2020/09/08	2	53.70	1	55.20	53.70	1	2,034	0.05%
2020/09/07	2	53.55	0	0.00	53.20	2	2,046	0.10%
2020/09/04	0	0.00	12	53.40	53.90	-12	2,070	-0.58%
2020/09/03	5	54.60	4	54.60	54.40	1	2,077	0.05%
2020/09/01	7	55.60	6	55.67	55.50	1	2,127	0.05%
2020/08/27	1	54.10	51	53.94	53.70	-50	2,341	-2.14%
2020/08/26	10	54.37	3	54.93	54.10	7	2,335	0.30%
2020/08/25	1	52.50	1	52.30	52.20	0	2,313	0.00%
2020/08/24	0	0.00	2	51.80	51.80	-2	2,307	-0.09%
2020/08/21	2	51.25	0	0.00	51.80	2	2,312	0.09%
2020/08/20	1	53.80	0	0.00	51.00	1	2,321	0.04%
2020/08/19	52	54.40	1	56.00	54.40	51	2,296	2.22%
2020/08/18	2	54.65	0	0.00	54.70	2	2,275	0.09%
2020/08/17	1	54.80	1	56.00	55.50	0	2,278	0.00%
2020/08/14	0	0.00	2	54.70	55.30	-2	2,269	-0.09%
2020/08/13	5	54.60	0	0.00	54.50	5	2,282	0.22%
2020/08/12	1	55.60	3	55.20	55.20	-2	2,287	-0.09%
2020/08/11	8	56.84	1	56.50	55.80	7	2,272	0.31%
2020/08/10	0	0.00	2	57.00	57.50	-2	2,196	-0.09%
2020/08/07	5	57.68	79	57.66	57.30	-74	2,208	-3.35%
2020/08/06	5	57.22	2	57.10	56.30	3	2,128	0.14%
2020/08/05	2	57.20	49	55.56	56.70	-47	2,022	-2.32%
2020/08/04	0	0.00	1	52.00	52.00	-1	1,842	-0.05%
2020/08/03	1	51.00	1	51.00	50.50	0	1,865	0.00%
2020/07/31	0	0.00	1	50.80	50.10	-1	1,878	-0.05%
2020/07/28	3	50.53	1	52.80	49.50	2	2,084	0.10%
2020/07/27	1	51.00	2	51.75	51.60	-1	2,241	-0.04%
2020/07/24	17	52.58	0	0.00	51.70	17	2,265	0.75%
2020/07/22	1	53.10	3	52.87	53.10	-2	2,402	-0.08%
2020/07/21	2	52.15	1	53.00	51.60	1	2,443	0.04%
2020/07/17	45	52.10	0	0.00	51.30	45	2,629	1.71%
2020/07/16	6	52.12	0	0.00	52.30	6	2,682	0.22%
2020/07/15	2	51.90	3	52.80	51.70	-1	2,739	-0.04%
2020/07/14	3	52.80	0	0.00	52.50	3	2,823	0.11%
2020/07/13	3	54.40	0	0.00	55.10	3	3,018	0.10%
2020/07/10	7	54.57	1	55.80	53.90	6	3,143	0.19%
2020/07/09	1	56.00	0	0.00	55.90	1	3,138	0.03%
2020/07/08	1	57.50	7	57.00	56.80	-6	3,152	-0.19%
2020/07/07	1	57.30	8	57.09	57.90	-7	3,248	-0.22%
2020/07/06	7	56.00	8	55.65	56.40	-1	3,367	-0.03%
2020/07/03	0	0.00	1	55.30	54.50	-1	3,486	-0.03%
2020/07/02	1	54.60	4	54.80	55.00	-3	3,551	-0.08%
2020/07/01	0	0.00	5	54.52	54.40	-5	3,567	-0.14%
2020/06/30	3	53.10	1	53.40	53.80	2	3,573	0.06%
2020/06/29	6	53.90	0	0.00	53.90	6	3,572	0.17%
2020/06/24	3	54.80	0	0.00	54.90	3	3,583	0.08%
2020/06/23	8	55.14	0	0.00	54.70	8	3,628	0.22%
2020/06/22	5	55.10	0	0.00	55.00	5	3,655	0.14%
2020/06/19	5	55.60	0	0.00	55.00	5	3,710	0.13%
2020/06/18	0	0.00	1	55.60	55.60	-1	3,736	-0.03%
2020/06/16	6	55.68	2	55.55	56.00	4	3,814	0.10%
2020/06/12	5	54.12	1	54.60	55.40	4	3,913	0.10%
2020/06/11	7	56.57	1	57.60	56.20	6	3,952	0.15%
2020/06/10	0	0.00	5	58.70	58.40	-5	3,988	-0.13%
2020/06/09	10	59.00	0	0.00	58.50	10	4,054	0.25%
2020/06/08	1	59.00	2	59.05	59.00	-1	4,095	-0.02%
2020/06/05	1	58.80	46	59.02	58.90	-45	4,081	-1.10%
2020/06/04	2	58.40	47	58.89	58.10	-45	4,023	-1.12%
2020/06/03	1	56.50	3	56.50	56.20	-2	3,911	-0.05%
2020/06/02	4	55.68	0	0.00	55.80	4	3,911	0.10%
2020/06/01	5	55.50	21	56.22	56.10	-16	3,922	-0.41%
2020/05/28	2	54.70	0	0.00	54.30	2	3,969	0.05%
2020/05/27	0	0.00	6	55.77	55.50	-6	4,009	-0.15%
2020/05/26	11	56.14	2	55.95	54.90	9	4,076	0.22%
2020/05/25	1	55.30	0	0.00	55.30	1	4,121	0.02%
2020/05/22	10	55.09	6	55.40	54.30	4	4,210	0.10%
2020/05/21	0	0.00	1	56.20	55.90	-1	4,225	-0.02%
2020/05/20	14	56.24	3	56.97	55.80	11	4,278	0.26%
2020/05/19	9	55.67	1	55.30	55.80	8	4,295	0.19%
2020/05/18	14	54.39	0	0.00	54.20	14	4,394	0.32%
2020/05/15	6	56.17	0	0.00	55.60	6	4,578	0.13%
2020/05/14	3	56.53	0	0.00	56.10	3	4,569	0.07%
2020/05/13	8	57.75	16	58.28	58.40	-8	4,561	-0.18%
2020/05/12	16	57.91	1	58.00	57.90	15	4,570	0.33%
2020/05/11	2	58.30	21	58.49	58.20	-19	4,593	-0.41%
2020/05/08	22	57.91	5	57.80	57.50	17	4,647	0.37%
2020/05/06	9	58.74	1	58.70	58.40	8	4,650	0.17%
2020/05/05	4	60.68	23	60.33	59.00	-19	4,665	-0.41%
2020/05/04	10	58.10	0	0.00	58.40	10	4,627	0.22%
2020/04/30	17	60.27	7	60.60	59.80	10	4,720	0.21%
2020/04/29	11	57.94	3	57.93	58.30	8	4,621	0.17%
2020/04/28	6	57.90	1	58.60	57.50	5	4,640	0.11%
2020/04/27	26	57.41	32	57.83	57.50	-6	4,619	-0.13%
2020/04/24	1	57.20	2	56.90	56.50	-1	4,558	-0.02%
2020/04/22	6	55.57	5	55.58	57.20	1	4,547	0.02%
2020/04/21	1	57.00	0	0.00	54.80	1	4,497	0.02%
2020/04/20	2	56.80	2	57.00	56.90	0	4,586	0.00%
2020/04/17	8	56.36	11	55.97	55.70	-3	4,595	-0.07%
2020/04/16	11	57.21	20	57.39	57.00	-9	4,567	-0.20%
2020/04/15	40	55.05	52	56.44	56.90	-12	4,479	-0.27%
2020/04/14	7	51.79	1	51.90	51.80	6	4,516	0.13%
2020/04/13	1	51.00	1	51.40	50.20	0	4,737	0.00%
2020/04/10	17	52.32	1	53.30	51.80	16	4,886	0.33%
2020/04/09	20	52.77	1	53.50	51.60	19	5,264	0.36%
2020/04/08	13	49.02	15	49.55	50.70	-2	5,168	-0.04%
2020/04/07	7	46.12	26	45.07	46.10	-19	5,205	-0.37%
2020/04/06	10	43.20	14	43.04	43.60	-4	5,481	-0.07%
2020/04/01	0	0.00	10	42.50	42.50	-10	5,782	-0.17%
2020/03/31	3	42.65	0	0.00	42.00	3	6,199	0.05%
2020/03/27	6	42.47	23	43.38	41.80	-17	6,880	-0.25%
2020/03/26	20	42.00	1	42.06	42.05	19	6,853	0.28%
2020/03/25	0	0.00	1	42.35	42.00	-1	6,947	-0.01%
2020/03/24	1	39.95	1	39.95	40.35	0	6,946	0.00%
2020/03/20	17	38.12	5	38.06	38.65	12	6,902	0.17%
2020/03/19	14	35.79	16	37.72	35.15	-2	6,846	-0.03%
2020/03/18	6	41.80	7	41.11	39.05	-1	6,788	-0.01%
2020/03/17	15	42.85	14	42.33	41.00	1	6,745	0.01%
2020/03/16	10	45.42	14	46.74	43.80	-4	6,691	-0.06%
2020/03/13	14	46.20	6	46.62	47.20	8	6,648	0.12%
2020/03/12	2	54.25	1	53.50	51.30	1	6,626	0.02%
2020/03/11	1	58.60	2	58.60	56.70	-1	6,598	-0.02%
2020/03/10	11	56.41	13	57.34	58.90	-2	6,611	-0.03%
2020/03/09	2	58.40	2	58.25	57.40	0	6,692	0.00%
2020/03/06	2	60.70	2	60.40	60.20	0	6,939	0.00%
2020/03/05	11	61.11	4	60.95	61.20	7	6,938	0.10%
2020/03/04	4	59.58	3	59.87	60.20	1	6,922	0.01%
2020/03/03	19	62.35	5	61.26	61.10	14	6,896	0.20%
2020/03/02	23	61.52	0	0.00	61.50	23	6,899	0.33%
2020/02/27	4	62.13	1	60.70	60.60	3	6,896	0.04%
2020/02/26	10	65.53	4	65.15	64.60	6	6,821	0.09%
2020/02/25	3	66.50	14	67.07	66.70	-11	6,763	-0.16%
2020/02/21	9	66.77	1	68.00	66.70	8	6,655	0.12%
2020/02/20	3	67.67	1	67.50	67.00	2	6,595	0.03%
2020/02/19	13	67.98	37	67.18	67.60	-24	6,554	-0.37%
2020/02/18	15	66.87	21	67.23	68.00	-6	6,440	-0.09%
2020/02/17	0	0.00	1	64.70	64.80	-1	6,253	-0.02%
2020/02/14	1	65.10	0	0.00	65.20	1	6,305	0.02%
2020/02/13	4	65.63	0	0.00	64.40	4	6,280	0.06%
2020/02/12	5	65.28	5	65.12	65.50	0	6,278	0.00%
2020/02/11	0	0.00	1	65.50	65.20	-1	6,244	-0.02%
2020/02/10	5	62.64	3	63.90	64.00	2	6,183	0.03%
2020/02/07	3	64.97	5	64.24	63.60	-2	6,187	-0.03%
2020/02/06	5	65.12	5	64.70	64.50	0	6,158	0.00%
2020/02/05	55	64.83	6	64.77	64.00	49	6,112	0.80%
2020/02/04	31	62.50	32	64.02	65.20	-1	6,057	-0.02%
2020/02/03	1	57.20	0	0.00	60.50	1	5,954	0.02%
2020/01/31	9	61.71	5	62.00	61.30	4	5,894	0.07%
2020/01/30	0	0.00	12	62.49	62.40	-12	5,865	-0.20%
2020/01/20	1	69.30	6	69.48	69.30	-5	5,826	-0.09%
2020/01/17	0	0.00	3	69.87	69.70	-3	5,830	-0.05%
2020/01/16	2	70.80	0	0.00	70.20	2	5,867	0.03%
2020/01/15	0	0.00	3	69.57	69.40	-3	5,798	-0.05%
2020/01/14	14	70.38	10	70.39	70.50	4	5,765	0.07%
2020/01/13	10	67.40	1	68.30	68.30	9	5,727	0.16%
2020/01/10	9	68.44	2	67.80	68.30	7	5,671	0.12%
2020/01/09	3	69.57	1	69.80	68.70	2	5,628	0.04%
2020/01/08	6	68.58	5	68.80	68.90	1	5,564	0.02%
2020/01/07	0	0.00	19	70.01	67.00	-19	5,492	-0.35%
2020/01/06	11	73.38	4	71.70	72.50	7	5,285	0.13%
2020/01/03	23	73.86	21	74.03	72.00	2	5,151	0.04%
2020/01/02	4	72.28	5	70.76	70.60	-1	4,706	-0.02%
2019/12/31	3	71.70	2	71.95	71.10	1	4,680	0.02%
2019/12/30	1	71.30	15	71.56	72.10	-14	4,579	-0.31%
2019/12/27	29	68.87	31	69.16	69.70	-2	4,286	-0.05%
2019/12/26	28	68.51	23	68.28	66.90	5	4,099	0.12%
2019/12/25	39	65.03	54	66.52	67.60	-15	4,031	-0.37%
2019/12/24	8	63.04	40	62.45	62.60	-32	3,940	-0.81%
2019/12/23	1	60.20	1	60.50	60.50	0	3,961	0.00%
2019/12/20	6	60.93	21	61.33	60.70	-15	3,944	-0.38%
2019/12/19	5	60.42	4	60.23	60.40	1	3,818	0.03%
2019/12/18	0	0.00	1	59.80	59.50	-1	3,761	-0.03%
2019/12/17	1	59.50	0	0.00	59.10	1	3,754	0.03%
2019/12/16	3	59.10	0	0.00	59.50	3	3,745	0.08%
2019/12/13	4	58.73	3	58.10	58.10	1	3,737	0.03%
2019/12/12	2	58.85	1	58.70	58.70	1	3,761	0.03%
2019/12/11	1	59.50	1	59.80	59.40	0	3,745	0.00%
2019/12/10	12	59.89	3	59.43	59.30	9	3,738	0.24%
2019/12/09	9	60.99	11	61.06	60.40	-2	3,723	-0.05%
2019/12/06	7	60.37	10	60.30	60.40	-3	3,669	-0.08%
2019/12/05	1	60.50	2	60.55	60.00	-1	3,643	-0.03%
2019/12/04	13	60.73	5	60.38	60.00	8	3,623	0.22%
2019/12/03	9	60.62	23	61.07	60.50	-14	3,554	-0.39%
2019/11/28	2	57.75	2	57.85	57.20	0	3,378	0.00%
2019/11/27	5	57.30	2	58.10	58.10	3	3,546	0.08%
2019/11/26	0	0.00	5	57.60	57.20	-5	3,513	-0.14%
2019/11/25	1	55.80	0	0.00	55.60	1	3,502	0.03%
2019/11/21	0	0.00	2	54.55	54.70	-2	3,549	-0.06%
2019/11/20	1	55.50	0	0.00	55.40	1	3,538	0.03%
2019/11/15	1	56.90	6	56.67	56.80	-5	3,554	-0.14%
2019/11/13	7	58.23	3	57.57	57.20	4	3,560	0.11%
2019/11/12	1	55.30	0	0.00	55.90	1	3,506	0.03%
2019/11/11	0	0.00	2	55.00	54.70	-2	3,513	-0.06%
2019/11/08	0	0.00	13	57.20	57.30	-13	3,494	-0.37%
2019/11/07	1	57.50	0	0.00	57.50	1	3,502	0.03%
2019/11/04	3	58.90	1	59.20	58.70	2	3,549	0.06%
2019/11/01	2	59.00	0	0.00	58.70	2	3,585	0.06%
2019/10/31	3	60.57	9	60.14	59.90	-6	3,564	-0.17%
2019/10/29	0	0.00	6	61.60	59.80	-6	3,573	-0.17%
2019/10/28	3	60.90	7	61.16	60.90	-4	3,698	-0.11%
2019/10/25	1	61.50	7	61.60	61.30	-6	3,693	-0.16%
2019/10/24	4	62.20	4.2	61.76	62.00	-0.2	3,672	0.00%
2019/10/22	6	60.85	0	0.00	60.70	6	3,608	0.17%
2019/10/21	1	60.80	3	61.33	61.50	-2	3,595	-0.06%
2019/10/18	0	0.00	1	59.70	59.70	-1	3,504	-0.03%
2019/10/17	2	59.45	2	58.80	59.90	0	3,499	0.00%
2019/10/16	17	60.42	0	0.00	59.40	17	3,496	0.49%
2019/10/15	6	62.17	60	61.61	61.20	-54	3,445	-1.57%
2019/10/14	21	61.67	3	61.00	60.90	18	3,342	0.54%
2019/10/09	9	60.20	3	60.50	60.80	6	3,319	0.18%
2019/10/08	4	60.58	1	60.60	59.80	3	3,280	0.09%
2019/10/07	24	61.15	1	61.30	60.50	23	3,234	0.71%
2019/10/04	7	61.37	3	60.73	60.40	4	3,199	0.13%
2019/10/03	8	59.88	2	59.60	60.30	6	3,164	0.19%
2019/10/02	42	60.60	24	60.88	60.80	18	3,158	0.57%
2019/10/01	68	61.96	27	61.94	61.70	41	3,055	1.34%
2019/09/27	43	58.79	45	59.20	59.70	-2	2,837	-0.07%
2019/09/26	10	57.90	20	56.89	56.80	-10	2,554	-0.39%
2019/09/24	0	0.00	1	54.50	54.50	-1	2,353	-0.04%
2019/09/23	6	54.78	0	0.00	54.90	6	2,358	0.25%
2019/09/20	0	0.00	1	54.80	54.40	-1	2,380	-0.04%
2019/09/17	1	55.40	0	0.00	54.80	1	2,495	0.04%
2019/09/16	0	0.00	1	54.10	54.30	-1	2,507	-0.04%
2019/09/12	1	55.20	3	55.03	54.40	-2	2,709	-0.07%
2019/09/11	0	0.00	1	54.20	54.30	-1	2,733	-0.04%
2019/09/10	1	53.20	0	0.00	53.50	1	2,749	0.04%
2019/09/09	0	0.00	1	54.80	53.60	-1	2,785	-0.04%
2019/09/06	0	0.00	1	55.20	54.40	-1	2,813	-0.04%
2019/09/05	1	56.60	1	56.20	55.40	0	2,799	0.00%
2019/09/03	1	54.80	0	0.00	54.90	1	2,772	0.04%
2019/09/02	3	56.10	3	55.93	55.70	0	2,768	0.00%
2019/08/30	6	54.35	3	54.97	55.50	3	2,728	0.11%
2019/08/29	1	50.50	0	0.00	50.80	1	2,588	0.04%
2019/08/28	3	51.23	1	50.80	51.00	2	2,681	0.07%
2019/08/27	0	0.00	1	49.85	49.95	-1	2,687	-0.04%
2019/08/22	1	53.80	0	0.00	53.40	1	2,760	0.04%
2019/08/14	0	0.00	4	54.80	53.90	-4	3,327	-0.12%
2019/08/08	9	54.66	0	0.00	54.80	9	3,355	0.27%
2019/08/07	3	54.73	2	56.50	54.10	1	3,384	0.03%
2019/08/06	3	55.50	3	55.63	56.70	0	3,379	0.00%
2019/08/05	1	60.50	0	0.00	58.70	1	3,380	0.03%
2019/08/02	1	61.70	0	0.00	61.50	1	3,378	0.03%
2019/08/01	0	0.00	2	62.90	63.00	-2	3,399	-0.06%
2019/07/30	1	64.60	9	64.39	63.30	-8	3,413	-0.23%
2019/07/29	1	61.80	0	0.00	61.50	1	3,285	0.03%
2019/07/25	3	61.90	7	61.67	62.00	-4	3,310	-0.12%
2019/07/24	0	0.00	1	62.00	61.70	-1	3,357	-0.03%
2019/07/23	1	61.50	5	61.12	61.10	-4	3,424	-0.12%
2019/07/22	2	60.30	0	0.00	60.20	2	3,426	0.06%
2019/07/19	1	61.30	4	61.20	61.20	-3	3,447	-0.09%
2019/07/18	1	61.20	2	61.20	61.00	-1	3,461	-0.03%
2019/07/15	1	62.30	0	0.00	62.70	1	3,559	0.03%
2019/07/11	1	63.70	1	63.70	63.30	0	3,844	0.00%
2019/07/10	4	63.73	0	0.00	63.70	4	3,869	0.10%
2019/07/09	2	67.20	3	67.33	67.10	-1	3,870	-0.03%
2019/07/08	12	68.74	1	69.10	68.30	11	3,891	0.28%
2019/07/05	5	70.04	5	70.68	70.30	0	4,010	0.00%
2019/07/04	8	70.50	11	70.44	70.10	-3	4,133	-0.07%
2019/07/03	7	68.13	2	68.70	68.10	5	4,279	0.12%
2019/07/02	2	67.75	2	68.00	67.70	0	4,259	0.00%
2019/07/01	0	0.00	5	67.60	67.80	-5	4,317	-0.12%
2019/06/28	4	66.83	2	66.60	66.50	2	4,294	0.05%
2019/06/27	5	67.00	2	66.90	66.60	3	4,358	0.07%
2019/06/25	3	66.37	1	66.40	66.30	2	4,476	0.04%
2019/06/24	4	67.30	0	0.00	67.60	4	4,471	0.09%
2019/06/21	6	65.47	12	65.79	66.00	-6	4,425	-0.14%
2019/06/20	16	66.83	45	67.23	66.50	-29	4,435	-0.65%
2019/06/18	0	0.00	1	64.30	63.60	-1	4,496	-0.02%
2019/06/17	4	64.73	4	64.50	64.90	0	4,512	0.00%
2019/06/14	2	64.10	2	64.00	63.50	0	4,501	0.00%
2019/06/13	1	63.00	0	0.00	62.40	1	4,489	0.02%
2019/06/11	1	62.80	1	62.90	63.40	0	4,600	0.00%
2019/06/10	0	0.00	1	62.40	62.90	-1	4,604	-0.02%
2019/06/06	4	62.48	0	0.00	61.80	4	4,652	0.09%
2019/06/05	0	0.00	4	65.75	64.10	-4	4,644	-0.09%
2019/06/04	4	65.30	3	65.43	65.10	1	4,667	0.02%
2019/06/03	3	63.20	2	63.45	64.40	1	4,618	0.02%
2019/05/31	5	64.20	0	0.00	63.80	5	4,631	0.11%
2019/05/30	0	0.00	1	63.40	63.90	-1	4,632	-0.02%
2019/05/29	2	63.55	1	63.30	63.50	1	4,663	0.02%
2019/05/28	4	62.65	2	62.40	62.70	2	4,810	0.04%
2019/05/23	4	64.93	4	64.10	64.10	0	5,218	0.00%
2019/05/22	2	66.90	3	67.03	65.90	-1	5,268	-0.02%
2019/05/21	15	64.48	14	64.29	66.00	1	5,385	0.02%
2019/05/17	1	61.90	0	0.00	61.60	1	5,665	0.02%
2019/05/13	1	61.20	11	60.30	60.10	-10	6,998	-0.14%
2019/05/10	5	62.20	0	0.00	62.70	5	6,989	0.07%
2019/05/09	0	0.00	5	63.50	63.60	-5	6,969	-0.07%
2019/05/06	1	69.70	0	0.00	68.20	1	7,101	0.01%
2019/05/03	2	70.55	2	70.35	71.00	0	7,100	0.00%
2019/04/30	1	69.20	2	68.90	69.70	-1	7,143	-0.01%
2019/04/29	57	69.79	0	0.00	69.00	57	7,263	0.78%
2019/04/26	1	72.30	1	72.30	72.20	0	7,232	0.00%
2019/04/25	2	72.30	4	72.08	72.90	-2	7,294	-0.03%
2019/04/24	5	73.30	1	74.00	73.20	4	7,325	0.05%
2019/04/23	9	74.02	2	73.30	73.60	7	7,418	0.09%
2019/04/22	6	75.30	4	75.85	75.70	2	7,419	0.03%
2019/04/19	1	75.90	2	76.20	76.00	-1	7,626	-0.01%
2019/04/18	4	76.73	6	76.45	75.60	-2	7,724	-0.03%
2019/04/17	5	78.10	6	77.90	76.80	-1	7,822	-0.01%
2019/04/16	2	75.70	0	0.00	75.70	2	7,674	0.03%
2019/04/15	2	75.40	108	75.31	75.60	-106	7,676	-1.38%	大賣/鉅額交易
2019/04/12	7	76.10	9	76.62	75.00	-2	7,733	-0.03%
2019/04/11	8	78.51	2	77.45	76.60	6	7,723	0.08%
2019/04/10	8	77.76	8	77.56	76.80	0	7,584	0.00%
2019/04/09	2	78.30	8	77.35	76.60	-6	7,474	-0.08%
2019/04/08	1	74.00	1	75.00	73.60	0	7,278	0.00%
2019/04/03	2	73.95	4	74.20	74.40	-2	7,305	-0.03%
2019/04/02	3	72.60	3	73.10	72.60	0	7,269	0.00%
2019/04/01	4	73.33	6	73.58	73.20	-2	7,294	-0.03%
2019/03/29	25	74.84	3	74.27	74.00	22	7,264	0.30%
2019/03/27	2	73.40	0	0.00	73.40	2	7,382	0.03%
2019/03/26	12	73.28	0	0.00	72.30	12	7,429	0.16%
2019/03/25	48	72.45	4	73.00	72.00	44	7,489	0.59%
2019/03/22	36	74.89	53	75.03	74.70	-17	7,512	-0.23%
2019/03/21	72	72.78	2	72.65	72.80	70	7,397	0.95%
2019/03/20	27	71.41	9	72.08	72.30	18	7,516	0.24%
2019/03/19	8	71.25	0	0.00	71.30	8	7,632	0.10%
2019/03/18	0	0.00	1	71.90	71.90	-1	7,771	-0.01%
2019/03/15	8	72.75	6	72.68	71.60	2	7,938	0.03%
2019/03/14	3	71.90	5	72.20	71.00	-2	8,057	-0.02%
2019/03/13	4	71.93	3	71.93	71.90	1	8,353	0.01%
2019/03/12	9	72.27	6	71.70	71.70	3	8,516	0.04%
2019/03/11	8	70.10	2	69.90	71.50	6	8,893	0.07%
2019/03/08	4	69.00	1	69.60	69.60	3	8,968	0.03%
2019/03/07	1	70.00	1	70.50	70.50	0	9,192	0.00%
2019/03/06	1	72.50	2	73.30	72.40	-1	9,738	-0.01%
2019/03/05	2	72.40	0	0.00	72.20	2	10,232	0.02%
2019/03/04	9	72.86	5	73.00	73.60	4	10,311	0.04%
2019/02/27	25	72.15	18	72.12	71.80	7	10,333	0.07%
2019/02/26	9	77.61	15	77.43	76.30	-6	10,247	-0.06%
2019/02/25	0	0.00	1	77.30	76.50	-1	10,412	-0.01%
2019/02/22	12	78.30	6	78.20	77.10	6	10,600	0.06%
2019/02/21	3	77.53	6	77.05	78.10	-3	10,469	-0.03%
2019/02/20	16	78.38	8	77.88	76.70	8	10,503	0.08%
2019/02/19	10	76.75	46	76.13	76.10	-36	10,694	-0.34%
2019/02/18	21	77.52	25	77.15	76.60	-4	10,690	-0.04%
2019/02/15	18	73.62	55	74.38	73.60	-37	10,588	-0.35%
2019/02/14	20	77.63	29	76.50	76.40	-9	10,592	-0.08%
2019/02/13	56	74.46	33	74.24	75.90	23	10,412	0.22%
2019/02/12	11	66.05	8	67.24	69.00	3	10,240	0.03%
2019/02/11	0	0.00	10	62.50	62.80	-10	10,454	-0.10%
2019/01/30	1	62.40	1	61.90	61.90	0	10,752	0.00%
2019/01/29	0	0.00	1	62.20	62.10	-1	11,015	-0.01%
2019/01/28	3	63.33	3	64.50	62.80	0	11,318	0.00%
2019/01/25	1	63.60	12	63.26	63.30	-11	11,926	-0.09%
2019/01/24	5	63.00	0	0.00	62.00	5	12,113	0.04%
2019/01/23	0	0.00	5	62.50	62.50	-5	12,250	-0.04%
2019/01/22	5	63.40	0	0.00	62.60	5	12,402	0.04%
2019/01/21	5	63.88	8	64.64	63.70	-3	12,520	-0.02%
2019/01/18	5	61.90	10	61.70	62.20	-5	12,571	-0.04%
2019/01/17	10	62.49	46	62.48	61.20	-36	12,676	-0.28%
2019/01/16	10	62.20	1	62.20	61.80	9	12,751	0.07%
2019/01/15	9	61.81	3	62.73	61.90	6	12,833	0.05%
2019/01/14	0	0.00	8	60.80	60.80	-8	12,870	-0.06%
2019/01/11	6	62.55	18	62.59	61.00	-12	13,041	-0.09%
2019/01/10	13	61.01	5	60.66	60.60	8	12,973	0.06%
2019/01/09	2	59.10	7	60.61	61.90	-5	13,042	-0.04%
2019/01/08	1	56.80	0	0.00	57.30	1	13,120	0.01%
2019/01/07	0	0.00	1	56.80	56.60	-1	13,515	-0.01%
2019/01/04	12	55.28	7	55.09	54.90	5	13,604	0.04%
2019/01/03	4	59.20	0	0.00	57.10	4	13,685	0.03%
2019/01/02	1	59.10	0	0.00	59.00	1	13,958	0.01%
2018/12/28	2	60.00	0	0.00	59.90	2	14,233	0.01%
2018/12/27	4	60.80	3	60.90	60.50	1	14,413	0.01%
2018/12/26	27	61.87	5	59.58	59.00	22	14,462	0.15%
2018/12/25	1	60.10	2	59.95	60.10	-1	14,485	-0.01%
2018/12/24	1	62.00	7	61.80	62.10	-6	14,527	-0.04%
2018/12/22	11	61.79	9	61.87	61.30	2	14,512	0.01%
2018/12/21	12	60.14	10	60.95	63.00	2	14,582	0.01%
2018/12/20	36	61.71	4	61.78	60.00	32	14,517	0.22%
2018/12/19	4	64.95	11	64.51	63.60	-7	14,507	-0.05%
2018/12/18	21	63.87	10	64.26	63.90	11	14,503	0.08%
2018/12/17	7	65.94	5	66.00	65.60	2	14,519	0.01%
2018/12/14	23	64.79	17	65.31	65.50	6	14,576	0.04%
2018/12/13	13	67.33	15	67.50	67.10	-2	14,561	-0.01%
2018/12/12	42	68.65	20	68.68	68.80	22	14,521	0.15%
2018/12/11	4	67.53	6	67.73	66.70	-2	14,434	-0.01%
2018/12/10	22	66.79	23	65.27	67.20	-1	14,491	-0.01%
2018/12/07	23	69.10	11	69.39	69.70	12	14,415	0.08%
2018/12/06	22	67.91	21	71.66	67.30	1	14,448	0.01%
2018/12/05	24	72.91	16	73.27	73.00	8	14,263	0.06%
2018/12/04	52	76.56	48	77.33	75.50	4	14,275	0.03%
2018/12/03	21	73.67	21	75.35	76.40	0	14,102	0.00%
2018/11/30	23	69.01	17	69.30	69.50	6	14,155	0.04%
2018/11/29	78	67.77	108	68.32	68.10	-30	14,093	-0.21%	大賣/
2018/11/28	45	62.98	65	63.93	65.30	-20	13,716	-0.15%
2018/11/27	4	59.25	2	58.85	59.40	2	13,348	0.01%
2018/11/26	9	58.48	8	58.76	58.60	1	13,347	0.01%
2018/11/23	15	57.67	7	57.67	57.80	8	13,458	0.06%
2018/11/22	37	59.42	37	59.31	57.00	0	13,528	0.00%
2018/11/21	27	59.07	20	58.47	59.40	7	13,579	0.05%
2018/11/20	1	57.20	11	58.03	57.30	-10	13,537	-0.07%
2018/11/19	16	57.27	15	57.31	57.10	1	13,560	0.01%
2018/11/16	38	57.21	56	57.50	56.40	-18	13,824	-0.13%
2018/11/15	24	54.85	23	54.95	55.00	1	13,509	0.01%
2018/11/14	42	55.42	43	54.27	54.00	-1	13,510	-0.01%
2018/11/13	23	54.12	19	54.99	55.10	4	13,492	0.03%
2018/11/12	27	55.56	15	55.83	55.60	12	13,591	0.09%
2018/11/09	2	56.90	18	57.37	57.70	-16	13,746	-0.12%
2018/11/08	128	59.47	107	57.33	56.20	21	13,654	0.15%	大買/大賣/
2018/11/07	21	55.31	51	55.92	58.80	-30	13,455	-0.22%
2018/11/06	4	55.95	10	55.95	53.50	-6	13,424	-0.04%
2018/11/05	8	56.76	11	57.25	58.00	-3	13,464	-0.02%
2018/11/02	44	57.43	47	57.94	56.40	-3	13,495	-0.02%
2018/11/01	17	53.16	56	54.22	54.60	-39	13,223	-0.29%
2018/10/31	1	49.00	9	49.01	49.65	-8	13,172	-0.06%
2018/10/30	10	45.21	20	45.88	45.15	-10	13,202	-0.08%
2018/10/29	16	48.95	14	48.76	48.30	2	13,405	0.01%
2018/10/26	2	49.83	1	49.05	49.05	1	13,523	0.01%
2018/10/25	29	49.19	4	48.23	47.80	25	13,503	0.19%
2018/10/24	3	54.70	4	54.38	53.00	-1	13,826	-0.01%
2018/10/23	8	56.10	1	55.70	54.70	7	13,862	0.05%
2018/10/22	10	58.44	3	58.10	58.40	7	13,929	0.05%
2018/10/19	37	55.78	30	55.02	57.90	7	14,209	0.05%
2018/10/18	2	57.80	6	57.87	58.00	-4	14,162	-0.03%
2018/10/17	40	58.25	33	57.93	56.90	7	14,390	0.05%
2018/10/16	9	58.16	8	57.70	57.80	1	14,596	0.01%
2018/10/15	42	58.22	20	58.25	57.80	22	14,590	0.15%
2018/10/12	5	51.10	2	54.90	54.90	3	14,413	0.02%
2018/10/11	12	50.99	10	49.98	49.95	2	14,518	0.01%
2018/10/09	25	55.68	22	55.70	55.50	3	14,567	0.02%
2018/10/08	6	57.55	5	57.92	56.10	1	14,440	0.01%
2018/10/05	16	64.48	32	62.55	61.90	-16	14,459	-0.11%
2018/10/04	6	70.98	13	69.39	68.70	-7	14,508	-0.05%
2018/10/03	29	74.01	38	75.01	70.00	-9	14,560	-0.06%
2018/10/02	4	77.48	4	77.00	75.80	0	14,654	0.00%
2018/10/01	0	0.00	1	76.50	76.30	-1	14,752	-0.01%
2018/09/28	16	77.31	11	77.99	76.50	5	15,013	0.03%
2018/09/27	31	78.60	28	78.24	77.70	3	15,134	0.02%
2018/09/26	3	81.00	1	81.60	80.30	2	15,307	0.01%
2018/09/25	2	80.80	6	79.47	79.60	-4	15,622	-0.03%
2018/09/21	14	79.18	5	79.42	79.90	9	15,790	0.06%
2018/09/20	27	79.35	25	78.68	77.40	2	15,855	0.01%
2018/09/19	6	82.08	5	78.74	78.00	1	15,957	0.01%
2018/09/18	2	80.40	0	0.00	80.30	2	15,856	0.01%
2018/09/17	16	84.24	6	84.00	83.60	10	15,751	0.06%
2018/09/14	14	82.56	21	84.57	84.40	-7	15,694	-0.04%
2018/09/13	16	83.21	15	81.65	80.50	1	15,481	0.01%
2018/09/12	36	81.96	41	82.70	81.80	-5	15,370	-0.03%
2018/09/11	3	89.03	2	88.05	86.60	1	15,159	0.01%
2018/09/10	13	88.58	10	88.10	88.40	3	15,010	0.02%
2018/09/07	65	87.91	65	88.93	88.60	0	14,819	0.00%
2018/09/06	56	92.71	54	93.51	91.00	2	14,583	0.01%
2018/09/05	143	93.81	142	94.63	93.50	1	14,461	0.01%	大買/大賣/
2018/09/04	43	90.77	41	91.95	93.50	2	14,730	0.01%
2018/09/03	41	89.66	47	94.94	90.80	-6	14,981	-0.04%
2018/08/31	102	97.75	99	97.88	97.50	3	15,276	0.02%	大買/
2018/08/30	89	98.73	90	97.97	98.80	-1	15,272	-0.01%
2018/08/29	104	97.35	121	97.35	97.20	-17	15,241	-0.11%	大買/大賣/
2018/08/28	30	96.80	35	96.93	96.00	-5	15,145	-0.03%
2018/08/27	15	91.49	16	92.33	95.80	-1	14,889	-0.01%
2018/08/24	4	86.95	2	86.80	87.10	2	14,728	0.01%
2018/08/23	11	86.81	13	87.02	85.00	-2	14,686	-0.01%
2018/08/22	26	93.38	4	92.90	91.80	22	14,458	0.15%
2018/08/21	3	94.50	3	94.50	94.50	0	14,496	0.00%
2018/08/20	11	94.63	6	94.27	96.00	5	14,706	0.03%
2018/08/17	11	97.57	8	98.29	93.20	3	14,600	0.02%
2018/08/16	31	97.44	39	97.82	96.50	-8	14,343	-0.06%
2018/08/15	7	95.81	4	94.75	93.70	3	14,006	0.02%
2018/08/14	23	95.07	16	96.63	99.10	7	13,826	0.05%
2018/08/13	11	96.85	18	96.58	91.40	-7	13,564	-0.05%
2018/08/10	19	106.00	16	106.44	101.50	3	13,345	0.02%
2018/08/09	39	112.13	37	112.01	111.00	2	13,078	0.02%
2018/08/08	13	113.00	6	113.67	111.00	7	12,792	0.05%
2018/08/07	3	108.17	18	109.83	116.50	-15	12,515	-0.12%
2018/08/06	24	108.46	9	106.72	106.00	15	12,378	0.12%
2018/08/03	147	106.79	144	107.80	108.50	3	12,942	0.02%	大買/大賣/
2018/08/02	13	105.73	14	106.79	104.50	-1	13,054	-0.01%
2018/08/01	10	113.90	9	113.61	112.00	1	13,076	0.01%
2018/07/31	9	108.56	9	112.22	113.50	0	13,251	0.00%
2018/07/30	11	114.23	1	120.00	112.50	10	13,021	0.08%
2018/07/27	11	125.95	7	125.29	125.00	4	13,037	0.03%
2018/07/26	14	124.07	28	121.50	125.00	-14	12,983	-0.11%
2018/07/25	16	114.25	2	115.00	116.00	14	12,712	0.11%
2018/07/24	23	113.46	21	114.21	114.50	2	12,613	0.02%
2018/07/23	19	108.03	19	108.34	112.00	0	12,326	0.00%
2018/07/20	9	108.50	5	108.10	102.00	4	11,957	0.03%
2018/07/19	7	114.57	15	112.77	113.00	-8	11,726	-0.07%
2018/07/18	16	121.16	11	122.36	114.50	5	11,576	0.04%
2018/07/17	16	124.91	18	124.44	126.00	-2	11,432	-0.02%
2018/07/16	7	130.43	3	129.00	129.00	4	11,294	0.04%
2018/07/13	21	141.60	10	143.45	137.00	11	11,314	0.10%
2018/07/12	10	134.90	14.9	135.75	141.50	-4.9	11,102	-0.04%
2018/07/11	5	132.50	4	131.75	129.00	1	11,253	0.01%
2018/07/10	3	133.67	8	132.69	137.00	-5	11,309	-0.04%
2018/07/09	9	128.33	14	129.93	127.00	-5	11,156	-0.04%
2018/07/06	27	129.70	24	130.35	124.00	3	11,024	0.03%
2018/07/05	16	135.88	9	137.00	127.00	7	10,757	0.07%
2018/07/04	8	133.63	8	134.38	135.50	0	10,634	0.00%
2018/07/03	20	136.40	26	136.02	135.00	-6	10,392	-0.06%
2018/07/02	4	124.00	15	129.00	130.00	-11	9,974	-0.11%
2018/06/29	4	119.88	5	120.20	118.50	-1	9,761	-0.01%
2018/06/28	4	117.13	6	116.08	113.50	-2	9,638	-0.02%
2018/06/27	1	113.00	0	0.00	113.50	1	9,556	0.01%
2018/06/22	0	0.00	1	100.50	99.00	-1	9,813	-0.01%
2018/06/20	2	97.70	0	0.00	98.00	2	10,072	0.02%
2018/06/15	0	0.00	1	111.50	111.00	-1	10,374	-0.01%
2018/06/14	4	111.50	41	104.18	111.50	-37	10,494	-0.35%
2018/06/13	7	106.00	0	0.00	106.00	7	10,469	0.07%
2018/06/12	76	123.84	21	121.93	117.50	55	10,462	0.53%
2018/06/11	20	117.40	29	119.16	121.50	-9	10,078	-0.09%
2018/06/08	27	105.72	103.8	109.23	110.50	-76.8	9,620	-0.80%	大賣/
2018/06/07	2	98.00	13	100.50	100.50	-11	9,151	-0.12%
2018/06/06	14	86.81	32	90.88	91.40	-18	9,048	-0.20%
2018/06/05	5	82.90	19	83.03	83.10	-14	8,885	-0.16%
2018/06/04	25	83.77	21	83.44	83.80	4	8,791	0.05%
2018/06/01	18	81.52	11	82.13	81.60	7	8,678	0.08%
2018/05/31	6	83.07	9	82.43	80.50	-3	8,610	-0.03%
2018/05/30	25	83.97	6	84.93	82.90	19	8,463	0.22%
2018/05/29	65	90.61	5	89.18	87.50	60	8,294	0.72%
2018/05/28	33	87.83	35	87.95	88.30	-2	8,104	-0.02%
2018/05/25	3	82.80	18	82.96	83.20	-15	7,759	-0.19%
2018/05/24	12	77.96	6	77.85	77.80	6	7,697	0.08%
2018/05/23	1	74.00	9	76.29	76.00	-8	7,684	-0.10%
2018/05/22	11	81.45	11	81.65	81.00	0	7,632	0.00%
2018/05/21	10	74.14	7	78.34	79.20	3	7,568	0.04%
2018/05/18	13	73.45	1	69.50	72.00	12	7,525	0.16%
2018/05/17	7	71.94	3	71.83	71.60	4	7,472	0.05%
2018/05/16	5	79.70	2	81.50	79.50	3	7,454	0.04%
2018/05/15	12	82.21	10	84.00	83.00	2	7,414	0.03%
2018/05/14	5	80.90	23	83.23	82.50	-18	7,340	-0.25%
2018/05/11	69	82.94	54	83.89	78.10	15	7,240	0.21%
2018/05/10	56	79.69	55	80.49	81.90	1	6,556	0.02%
2018/05/09	48	70.69	60	72.64	74.50	-12	6,089	-0.20%
2018/05/08	29	66.83	69	67.43	67.80	-40	5,792	-0.69%
2018/05/07	24	64.15	40	62.85	64.90	-16	5,424	-0.29%
2018/05/04	24	59.83	20	60.64	59.00	4	5,194	0.08%
2018/05/03	26	57.43	29	56.79	58.30	-3	5,012	-0.06%
2018/05/02	31	56.17	16	56.60	58.10	15	4,902	0.31%
2018/04/30	5	52.90	5	53.40	53.10	0	4,896	0.00%
2018/04/27	0	0.00	1	55.40	55.60	-1	4,914	-0.02%
2018/04/26	1	52.40	2	51.65	51.00	-1	4,957	-0.02%
2018/04/25	7	53.57	4	52.58	52.40	3	4,934	0.06%
2018/04/24	0	0.00	4	55.83	53.80	-4	4,885	-0.08%
2018/04/23	0	0.00	1	58.80	58.00	-1	4,803	-0.02%
2018/04/20	5	57.38	4	57.33	57.10	1	4,745	0.02%
2018/04/19	47	60.64	16	60.52	58.60	31	4,687	0.66%
2018/04/18	7	57.40	23	57.34	57.80	-16	4,472	-0.36%
2018/04/17	38	58.29	10	58.41	56.70	28	4,396	0.64%
2018/04/16	14	56.11	13	57.16	58.00	1	4,006	0.02%
2018/04/13	1	53.20	0	0.00	52.80	1	3,838	0.03%
2018/04/11	0	0.00	10	53.33	52.50	-10	4,005	-0.25%
2018/04/10	5	53.40	7	54.79	53.40	-2	4,108	-0.05%
2018/04/09	4	51.60	15	51.25	51.00	-11	4,150	-0.27%
2018/04/03	1	50.40	1	50.50	52.00	0	4,158	0.00%
2018/04/02	1	51.40	0	0.00	51.20	1	4,176	0.02%
2018/03/31	2	50.10	2	51.00	51.00	0	4,171	0.00%
2018/03/30	14	53.50	10	54.92	51.60	4	4,201	0.10%
2018/03/29	2	53.10	0	0.00	52.80	2	4,121	0.05%
2018/03/28	3	53.60	1	53.80	52.80	2	4,244	0.05%
2018/03/27	6	52.32	7	53.87	54.70	-1	4,394	-0.02%
2018/03/26	1	50.90	11	49.93	50.00	-10	4,284	-0.23%
2018/03/23	6	49.48	6	50.75	50.40	0	4,280	0.00%
2018/03/22	6	50.62	5	51.94	51.00	1	4,205	0.02%
2018/03/21	1	45.70	4	47.16	48.10	-3	4,166	-0.07%
2018/03/20	0	0.00	3	45.93	45.05	-3	4,033	-0.07%
2018/03/19	0	0.00	1	44.35	44.90	-1	3,944	-0.03%
2018/03/15	1	45.40	1	43.80	45.50	0	3,915	0.00%
2018/03/14	0	0.00	2	43.20	42.75	-2	3,848	-0.05%
2018/03/12	1	42.80	0	0.00	42.70	1	3,876	0.03%
2018/03/09	1	42.80	1	42.60	42.50	0	3,900	0.00%
2018/03/07	1	42.80	3	42.70	42.70	-2	3,925	-0.05%
2018/03/06	4	43.44	0	0.00	42.75	4	3,992	0.10%
2018/03/05	6	44.65	6	43.94	43.65	0	4,016	0.00%
2018/02/23	2	45.20	0	0.00	43.15	2	4,519	0.04%
2018/02/12	2	41.35	0	0.00	42.00	2	4,573	0.04%
2018/02/06	2	42.73	5	40.25	40.30	-3	4,610	-0.07%
2018/02/02	5	45.14	2	45.05	45.10	3	4,535	0.07%
2018/02/01	0	0.00	4	44.75	44.30	-4	4,498	-0.09%
2018/01/30	3	43.82	2	43.80	43.90	1	4,491	0.02%
2018/01/26	0	0.00	3	43.50	43.30	-3	4,482	-0.07%
2018/01/25	10	45.75	3	45.98	44.30	7	4,479	0.16%
2018/01/24	5	46.17	3	45.48	45.75	2	4,462	0.04%
2018/01/23	1	44.80	5	44.86	44.95	-4	4,327	-0.09%
2018/01/22	7	44.40	6	45.28	45.95	1	4,281	0.02%
2018/01/18	1	41.75	0	0.00	41.60	1	4,152	0.02%
2018/01/16	1	42.30	1	43.20	42.40	0	4,167	0.00%
2018/01/11	8	43.54	0	0.00	42.50	8	4,154	0.19%
2018/01/09	1	43.10	19	43.47	43.80	-18	4,210	-0.43%
2018/01/08	2	44.45	6	44.83	44.70	-4	4,152	-0.10%
2018/01/05	1	42.05	5	42.10	43.40	-4	4,013	-0.10%
2018/01/04	1	41.80	6	41.48	41.55	-5	3,936	-0.13%
2018/01/03	5	40.63	11	40.60	40.85	-6	3,841	-0.16%