信昌電 (6173)-元大-六合券商分點個股進出

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
54.0
漲跌
▲3.0
漲幅
+5.88%
成交量
10,603張
產業
上櫃電子零組件類股
516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－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/06/21	0	0.00	13	53.18	54.00	-13	1,155	-1.12%
2024/06/20	2.1	50.04	5	49.70	51.00	-2.9	987	-0.29%
2024/06/19	0.1	49.50	0	0.00	49.05	0.1	966	0.01%
2024/06/17	0	0.00	2	49.38	50.00	-2	956	-0.21%
2024/06/14	1.1	50.70	8	50.39	49.75	-6.9	946	-0.73%
2024/06/13	2	48.95	0	0.00	49.05	2	901	0.23%
2024/06/11	0.1	48.75	2	48.50	48.45	-1.9	901	-0.21%
2024/06/07	0.1	49.35	0	0.00	49.30	0.1	902	0.01%
2024/06/03	0	0.00	5	50.20	49.80	-5	897	-0.56%
2024/05/31	8	49.85	5	50.80	49.20	3	892	0.34%
2024/05/28	0.2	49.10	9	49.48	49.00	-8.8	848	-1.04%
2024/05/27	2	48.90	4	48.76	48.25	-2	836	-0.24%
2024/05/24	2	47.40	1	47.60	47.50	1	817	0.12%
2024/05/21	5	46.95	0	0.00	47.15	5	815	0.61%
2024/05/14	1	46.65	2	46.65	46.55	-1	823	-0.12%
2024/05/13	1	46.45	0	0.00	46.30	1	824	0.12%
2024/05/08	0	0.00	1	48.10	47.85	-1	805	-0.12%
2024/05/07	0	0.00	1	47.70	47.80	-1	795	-0.13%
2024/05/06	14	49.93	9	50.94	48.05	5	770	0.65%
2024/04/26	0	0.00	1	43.50	43.50	-1	546	-0.18%
2024/04/09	1	47.25	2	47.50	47.10	-1	653	-0.15%
2024/04/08	2	47.35	3	47.00	47.20	-1	648	-0.15%
2024/04/03	1	46.65	0	0.00	46.65	1	628	0.16%
2024/04/02	0	0.00	1	47.30	47.30	-1	628	-0.16%
2024/04/01	1	47.35	4	47.25	47.75	-3	612	-0.49%
2024/03/29	2	45.98	2	46.00	45.40	0	559	0.00%
2024/03/27	0	0.00	4	44.85	44.85	-4	545	-0.73%
2024/03/25	4	45.41	0	0.00	45.50	4	549	0.73%
2024/03/20	0	45.30	0	0.00	45.10	0	610	0.00%
2024/03/14	1	45.40	0	0.00	44.65	1	669	0.15%
2024/03/12	1	45.15	1	45.40	45.30	0	702	0.00%
2024/03/08	2	44.40	0	0.00	44.65	2	736	0.27%
2024/02/27	0	0.00	1	46.20	45.35	-1	1,365	-0.07%
2024/02/22	2	46.43	1	46.25	46.60	1	1,372	0.07%
2024/02/20	1	47.10	1	46.90	46.40	0	1,375	0.00%
2024/02/19	1	46.65	1	46.80	46.80	0	1,370	0.00%
2024/02/16	1	46.25	2	46.25	46.50	-1	1,371	-0.07%
2024/02/15	4	45.46	8	45.31	45.75	-4	1,375	-0.29%
2024/02/02	1	45.55	0	0.00	45.30	1	1,379	0.07%
2024/01/31	0	46.40	0	0.00	45.60	0	1,407	0.00%
2024/01/26	3	46.05	1	46.15	45.70	2	1,504	0.13%
2024/01/25	0	0.00	4	46.68	46.50	-4	1,555	-0.26%
2024/01/24	1	47.70	0	0.00	47.10	1	1,626	0.06%
2024/01/23	6	47.24	1	47.25	47.30	5	1,617	0.31%
2024/01/22	1	46.50	0	0.00	46.45	1	1,610	0.06%
2024/01/19	3	47.34	0	0.00	46.85	3	1,606	0.19%
2024/01/18	1	46.95	1	47.20	47.60	0	1,585	0.00%
2024/01/17	2	47.08	0	0.00	46.50	2	1,555	0.13%
2024/01/16	2	45.80	0	0.00	45.80	2	1,519	0.13%
2024/01/15	0	0.00	1	46.75	46.70	-1	1,518	-0.07%
2024/01/12	1	45.35	0	0.00	45.35	1	1,517	0.07%
2024/01/11	1	45.65	0	0.00	45.80	1	1,517	0.07%
2024/01/10	1	45.60	0	0.00	45.65	1	1,519	0.07%
2024/01/09	0	0.00	2	45.90	45.85	-2	1,522	-0.13%
2024/01/05	1	46.90	0	0.00	46.75	1	1,508	0.07%
2024/01/04	1	47.85	1	47.00	46.90	0	1,513	0.00%
2024/01/02	0.4	48.65	0	0.00	48.60	0.4	1,503	0.02%
2023/12/29	1	48.90	1	48.85	48.75	0	1,502	0.00%
2023/12/28	2	49.55	0	0.00	49.20	2	1,501	0.13%
2023/12/27	0	0.00	1	49.40	49.05	-1	1,500	-0.07%
2023/12/26	2	48.88	1	49.00	48.95	1	1,500	0.07%
2023/12/25	1	49.00	1	49.05	48.65	0	1,499	0.00%
2023/12/22	5	49.40	0	0.00	48.90	5	1,501	0.33%
2023/12/21	5	49.70	0	0.00	49.30	5	1,499	0.33%
2023/12/20	0	0.00	1	49.90	49.45	-1	1,499	-0.07%
2023/12/19	3	49.27	2	49.40	49.45	1	1,497	0.07%
2023/12/15	2	52.60	11	52.30	52.00	-9	1,487	-0.60%
2023/12/14	5	52.42	26	52.55	52.60	-21	1,471	-1.43%
2023/12/12	10	50.90	0	0.00	50.80	10	1,445	0.69%
2023/12/11	7	52.19	0	0.00	51.80	7	1,438	0.49%
2023/12/08	11.3	52.20	0	0.00	51.70	11.3	1,428	0.79%
2023/12/07	33.2	52.70	0	0.00	51.90	33.2	1,423	2.33%
2023/12/06	0	0.00	1	52.40	51.90	-1	1,407	-0.07%
2023/12/05	2	52.00	3	52.50	52.10	-1	1,405	-0.07%
2023/12/04	3	53.47	7	53.96	53.00	-4	1,415	-0.28%
2023/12/01	0	0.00	1	54.20	54.60	-1	1,404	-0.07%
2023/11/30	4	54.68	1.5	54.57	54.50	2.5	1,446	0.17%
2023/11/29	10	55.37	27	55.28	54.80	-17	1,577	-1.08%
2023/11/28	3	50.38	11	52.05	52.50	-8	1,449	-0.55%
2023/11/27	0	0.00	5	48.60	49.00	-5	1,337	-0.37%
2023/11/24	5	49.37	4	49.25	48.55	1	1,305	0.08%
2023/11/22	1	47.05	0	0.00	47.15	1	1,265	0.08%
2023/11/21	3.4	46.71	1	46.75	46.70	2.4	1,290	0.19%
2023/11/20	0	0.00	1	46.20	46.10	-1	1,291	-0.08%
2023/11/17	2	45.93	3	46.08	46.05	-1	1,293	-0.08%
2023/11/15	2	45.68	2	45.85	45.60	0	1,304	0.00%
2023/11/14	3	45.33	1	45.15	45.35	2	1,317	0.15%
2023/11/13	0	0.00	2	45.80	45.75	-2	1,326	-0.15%
2023/11/10	0	0.00	1	46.50	46.35	-1	1,326	-0.08%
2023/11/09	4	47.84	5	47.26	47.30	-1	1,330	-0.08%
2023/11/08	4	48.68	3	48.40	48.30	1	1,325	0.08%
2023/11/07	1	48.15	0	0.00	48.05	1	1,311	0.08%
2023/11/06	0	0.00	0.2	48.29	48.40	-0.2	1,283	-0.02%
2023/11/03	2	48.05	1	48.10	48.10	1	1,258	0.08%
2023/11/01	5	46.24	2	46.15	45.75	3	1,159	0.26%
2023/10/30	1	45.05	1	45.45	45.00	0	1,085	0.00%
2023/10/27	0.1	44.65	0	0.00	44.95	0.1	1,083	0.01%
2023/10/26	1	44.50	0	0.00	44.20	1	1,088	0.09%
2023/10/25	1	46.05	1	45.45	45.35	0	1,090	0.00%
2023/10/24	1	45.50	0	0.00	45.65	1	1,089	0.09%
2023/10/20	0	0.00	1	43.50	43.50	-1	1,092	-0.09%
2023/10/17	1	45.24	0	0.00	44.70	1	1,102	0.09%
2023/10/12	3	45.12	5	45.22	45.50	-2	1,132	-0.18%
2023/10/11	1	44.85	1	44.25	44.00	0	1,129	0.00%
2023/10/04	1	44.30	0	0.00	45.00	1	1,142	0.09%
2023/10/02	2	45.88	2	46.05	46.30	0	1,151	0.00%
2023/09/26	0.1	46.00	0	0.00	45.55	0.1	1,188	0.01%
2023/09/22	0	0.00	1	46.40	46.45	-1	1,185	-0.08%
2023/09/21	4	45.60	0	0.00	45.60	4	1,187	0.34%
2023/09/19	0.6	49.47	0	0.00	48.50	0.6	1,160	0.05%
2023/09/15	2.2	49.52	1	49.35	49.15	1.2	1,141	0.11%
2023/09/12	2	48.78	0	0.00	48.70	2	1,173	0.17%
2023/09/06	0	0.00	1	51.10	51.10	-1	1,165	-0.09%
2023/09/05	1	51.40	2	51.80	52.10	-1	1,139	-0.09%
2023/09/04	11	52.51	5	52.68	51.80	6	1,068	0.56%
2023/09/01	3	51.43	17	51.11	51.10	-14	852	-1.64%
2023/08/31	0	0.00	2	46.85	47.25	-2	722	-0.28%
2023/08/28	8	45.54	1	45.50	45.55	7	721	0.97%
2023/08/25	1	45.30	1	45.90	45.05	0	673	0.00%
2023/08/24	0	0.00	0.1	44.15	43.75	-0.1	644	-0.01%
2023/08/22	0	0.00	2	43.55	43.80	-2	642	-0.31%
2023/08/17	0	0.00	2.9	43.83	43.70	-2.9	623	-0.47%
2023/08/16	0	0.00	1	42.70	42.75	-1	614	-0.16%
2023/08/15	0	0.00	1	42.40	42.25	-1	621	-0.16%
2023/08/14	1	41.50	0	0.00	41.40	1	626	0.16%
2023/07/31	0	0.00	2	40.80	40.50	-2	855	-0.23%
2023/07/28	0.3	41.05	0	0.00	40.80	0.3	849	0.03%
2023/07/24	1	40.05	0	0.00	39.90	1	833	0.12%
2023/07/21	1	41.20	0	0.00	41.30	1	823	0.12%
2023/07/20	0	0.00	4	41.80	41.90	-4	823	-0.49%
2023/07/19	3	42.70	1	43.00	42.20	2	819	0.24%
2023/07/18	1	44.60	0	0.00	43.75	1	809	0.12%
2023/07/13	0	0.00	2	44.05	43.15	-2	790	-0.25%
2023/07/12	0	0.00	1	44.20	43.60	-1	782	-0.13%
2023/07/10	0	0.00	1	44.55	44.20	-1	803	-0.12%
2023/07/05	0	0.00	2	44.25	44.30	-2	823	-0.24%
2023/07/03	0.4	43.35	0	0.00	43.30	0.4	788	0.04%
2023/06/29	0	0.00	1	43.45	43.40	-1	790	-0.13%
2023/06/27	1	42.65	0	0.00	42.50	1	785	0.13%
2023/06/16	1	44.70	1	44.00	43.95	0	773	0.00%
2023/06/15	1	43.00	3	43.93	44.85	-2	731	-0.27%
2023/06/14	1	42.75	2	42.65	43.05	-1	690	-0.14%
2023/06/13	1	41.85	0	0.00	41.75	1	683	0.15%
2023/06/12	0	0.00	2	41.50	41.55	-2	685	-0.29%
2023/06/08	1	42.45	3	42.23	42.15	-2	683	-0.29%
2023/06/07	0	0.00	1	43.00	43.25	-1	694	-0.14%
2023/06/06	3	43.52	3.5	43.24	42.90	-0.5	693	-0.07%
2023/06/05	1	44.50	0	0.00	44.00	1	692	0.14%
2023/06/02	1.3	43.97	1	43.50	44.00	0.3	679	0.04%
2023/06/01	1	43.05	0	0.00	43.00	1	670	0.15%
2023/05/31	2	43.00	2	43.10	42.80	0	678	0.00%
2023/05/30	0	0.00	1	42.85	42.60	-1	675	-0.15%
2023/05/29	1	43.25	1	43.20	43.30	0	677	0.00%
2023/05/26	0	0.00	3	42.62	42.50	-3	686	-0.44%
2023/05/24	1	43.50	0	0.00	43.20	1	696	0.14%
2023/05/23	6	43.37	1	43.30	43.05	5	703	0.71%
2023/05/19	0	0.00	1	42.95	42.55	-1	771	-0.13%
2023/05/18	2	42.80	1	42.75	42.70	1	808	0.12%
2023/05/16	3	41.80	2	41.38	42.00	1	797	0.13%
2023/05/15	1	41.05	0	0.00	40.60	1	787	0.13%
2023/05/12	3	41.45	2	41.50	41.60	1	786	0.13%
2023/05/11	2.5	41.42	0.2	41.20	41.10	2.4	780	0.30%
2023/05/10	3	42.78	2	42.65	42.60	1	767	0.13%
2023/05/09	0	0.00	2.3	42.58	42.45	-2.3	755	-0.30%
2023/05/08	3	44.70	4.3	44.00	43.50	-1.3	725	-0.17%
2023/05/05	1	41.90	2	41.55	42.00	-1	618	-0.16%
2023/05/04	1	38.15	0	0.00	38.20	1	609	0.16%
2023/05/03	0	0.00	4	38.14	38.10	-4	634	-0.63%
2023/04/28	1	38.65	1	39.05	38.80	0	642	0.00%
2023/04/27	0	0.00	1	38.50	38.45	-1	642	-0.16%
2023/04/26	1	37.90	0	0.00	38.20	1	641	0.16%
2023/04/25	1	38.15	0	0.00	38.05	1	640	0.16%
2023/04/24	2	39.30	0	0.00	39.15	2	636	0.31%
2023/04/21	1	40.25	2	39.23	39.05	-1	636	-0.16%
2023/04/20	0	0.00	1.1	40.54	40.05	-1.1	630	-0.17%
2023/04/19	1	40.35	1	40.80	40.40	0	630	0.00%
2023/04/18	0	0.00	0	41.60	41.15	0	628	0.00%
2023/04/17	0	0.00	1	41.15	41.20	-1	625	-0.16%
2023/04/14	1	41.65	0	0.00	41.65	1	622	0.16%
2023/04/13	1	41.95	1	42.00	41.25	0	614	0.00%
2023/04/12	4	41.56	6	41.76	41.85	-2	589	-0.34%
2023/04/11	0	40.70	0	0.00	40.90	0	571	0.00%
2023/04/10	3	40.82	6	40.71	40.35	-3	567	-0.53%
2023/03/31	3.7	39.74	2	39.88	39.45	1.7	540	0.32%
2023/03/30	2.7	38.70	1	38.90	38.70	1.7	536	0.32%
2023/03/23	1.2	39.57	0	0.00	39.35	1.2	544	0.22%
2023/03/22	1	39.60	0	0.00	39.55	1	547	0.18%
2023/03/21	0	0.00	1	39.20	39.40	-1	547	-0.18%
2023/03/20	1	38.90	0	0.00	38.85	1	548	0.18%
2023/03/17	1	39.15	2	38.85	39.35	-1	548	-0.18%
2023/03/16	2.6	38.38	0	0.00	38.10	2.6	554	0.46%
2023/03/15	1	39.10	1	39.45	39.00	0	556	0.00%
2023/03/13	2	38.95	1	39.25	39.50	1	555	0.18%
2023/03/10	1	40.00	0	0.00	39.50	1	553	0.18%
2023/03/09	0	0.00	2.5	41.72	41.70	-2.5	542	-0.46%
2023/03/08	1	42.80	1	42.90	42.15	0	537	0.00%
2023/03/07	1	42.40	0	0.00	42.15	1	531	0.19%
2023/03/06	0.4	42.59	1	42.40	42.50	-0.7	526	-0.12%
2023/03/03	1	41.65	1	41.75	41.50	0	517	0.00%
2023/03/01	2	42.13	1	42.15	42.05	1	503	0.20%
2023/02/24	0	0.00	1	42.30	42.85	-1	498	-0.20%
2023/02/22	0	0.00	3	42.25	42.55	-3	473	-0.63%
2023/02/17	3.5	41.67	8	42.15	43.00	-4.5	439	-1.03%
2023/02/16	3	40.60	1	41.00	41.05	2	379	0.53%
2023/02/15	2	38.85	2	38.30	38.30	0	331	0.00%
2023/02/14	6.1	39.02	2	39.00	39.00	4.1	329	1.26%
2023/02/07	1	38.20	1	38.35	38.35	0	327	0.00%
2023/02/06	0	0.00	1	38.25	38.30	-1	336	-0.30%
2023/02/03	0	0.00	2	40.10	39.05	-2	337	-0.59%
2023/02/01	1	36.45	1	36.80	38.40	0	311	0.00%
2023/01/31	6	34.96	7	35.44	36.30	-1	288	-0.35%
2023/01/13	1	35.05	0	0.00	34.25	1	279	0.36%
2023/01/11	0	0.00	1	35.20	35.20	-1	280	-0.36%
2023/01/09	1	35.25	0	0.00	35.20	1	285	0.35%
2023/01/06	2	34.33	2	34.63	34.70	0	287	0.00%
2023/01/04	0	0.00	1	34.75	34.40	-1	290	-0.34%
2022/12/30	1	34.10	0	0.00	34.10	1	291	0.34%
2022/12/23	1	34.50	0	0.00	34.45	1	295	0.34%
2022/12/22	0	0.00	1	35.30	35.00	-1	297	-0.34%
2022/12/21	3	34.57	2	34.73	34.85	1	298	0.33%
2022/12/14	1	35.50	2	35.63	36.40	-1	292	-0.34%
2022/12/13	1	35.20	1	35.45	35.10	0	287	0.00%
2022/12/12	1	35.15	0	0.00	35.50	1	287	0.35%
2022/12/08	2	35.35	0	0.00	35.40	2	284	0.70%
2022/12/06	0	0.00	1	36.05	35.70	-1	278	-0.36%
2022/12/01	1	36.15	1	36.40	36.80	0	276	0.00%
2022/11/23	0	0.00	3	35.55	35.10	-3	276	-1.09%
2022/11/22	0	0.00	2	35.25	35.45	-2	276	-0.72%
2022/11/18	1	35.30	2	34.90	34.65	-1	278	-0.36%
2022/11/15	4	34.51	1	34.65	34.80	3	271	1.10%
2022/11/11	1	33.95	0	0.00	33.80	1	274	0.36%
2022/11/08	1	33.85	1	34.00	33.30	0	279	0.00%
2022/11/07	1	33.35	1	33.25	33.95	0	277	0.00%
2022/11/04	1	32.85	1	32.70	32.80	0	274	0.00%
2022/11/03	2	32.75	1	32.80	32.95	1	274	0.36%
2022/11/02	0	0.00	1	32.00	32.95	-1	271	-0.37%
2022/11/01	3	31.28	1	31.55	31.45	2	259	0.77%
2022/10/26	1	30.95	0	0.00	31.00	1	239	0.42%
2022/10/25	1	31.60	0	0.00	31.00	1	239	0.42%
2022/10/21	1	31.50	1	31.40	31.40	0	237	0.00%
2022/10/19	2	32.30	0	0.00	32.20	2	237	0.84%
2022/10/11	1	34.50	0	0.00	34.45	1	234	0.43%
2022/10/07	0	0.00	1	36.60	36.10	-1	237	-0.42%
2022/10/06	1	36.35	0	0.00	36.45	1	244	0.41%
2022/10/05	0	0.00	1	37.40	36.55	-1	250	-0.40%
2022/10/04	1	36.45	0	0.00	36.70	1	254	0.39%
2022/10/03	1	35.80	2	36.08	36.00	-1	267	-0.37%
2022/09/30	2	35.55	2	35.68	36.00	0	275	0.00%
2022/09/29	0	0.00	1	35.30	36.30	-1	273	-0.37%
2022/09/19	2	40.28	1	40.60	40.05	1	294	0.34%
2022/09/12	0	0.00	2	40.53	41.50	-2	299	-0.67%
2022/09/08	2	39.95	2	40.18	40.20	0	300	0.00%
2022/09/05	1	39.90	1	40.15	39.80	0	308	0.00%
2022/09/02	2	41.33	1	41.50	41.00	1	311	0.32%
2022/09/01	0.1	41.05	0	0.00	40.90	0.1	309	0.02%
2022/08/31	2	41.10	2	41.10	41.45	0	308	0.00%
2022/08/26	1	41.75	6	41.63	41.40	-5	308	-1.62%
2022/08/25	1	40.65	0	0.00	40.90	1	304	0.33%
2022/08/23	2	39.75	1	40.05	40.45	1	306	0.33%
2022/08/22	5	40.50	0	0.00	40.35	5	310	1.61%
2022/08/19	1	41.60	1	41.95	41.55	0	308	0.00%
2022/08/17	0	0.00	6	40.90	41.10	-6	300	-1.99%
2022/08/16	0	0.00	4	40.20	40.35	-4	295	-1.35%
2022/08/12	0	0.00	1	39.15	39.50	-1	286	-0.35%
2022/08/11	1	38.90	0	0.00	39.25	1	282	0.35%
2022/08/04	0.1	37.35	2	38.00	37.30	-1.9	291	-0.67%
2022/08/02	0.1	38.90	0	0.00	38.45	0.1	292	0.02%
2022/07/29	0	0.00	1	39.65	39.50	-1	297	-0.34%
2022/07/28	4	39.20	0	0.00	39.10	4	301	1.33%
2022/07/27	0	0.00	1	39.00	39.30	-1	302	-0.33%
2022/07/26	5	39.96	0	0.00	39.20	5	301	1.66%
2022/07/25	0	0.00	0	40.45	40.40	0	304	-0.01%
2022/07/22	4	40.45	0	0.00	40.40	4	306	1.31%
2022/07/21	0	0.00	1	39.70	40.70	-1	309	-0.32%
2022/07/20	0	0.00	2	39.73	39.50	-2	307	-0.65%
2022/07/19	1	39.10	0.1	39.15	39.15	0.9	307	0.31%
2022/07/18	1	39.10	1	38.90	39.25	0	307	0.00%
2022/07/15	1	38.50	1	38.55	38.45	0	305	0.00%
2022/07/14	0	0.00	2	37.18	37.70	-2	301	-0.66%
2022/07/12	1	37.00	0	0.00	36.35	1	292	0.34%
2022/07/11	1	40.00	0	0.00	38.65	1	289	0.35%
2022/07/08	0	0.00	1	40.90	41.40	-1	276	-0.36%
2022/07/07	3	39.43	5	39.71	40.15	-2	269	-0.74%
2022/07/06	1	39.30	0	0.00	39.15	1	273	0.37%
2022/07/01	1	38.80	0	0.00	37.65	1	268	0.37%
2022/06/29	1	42.05	0	0.00	41.55	1	254	0.39%
2022/06/28	3	42.75	0	0.00	42.35	3	256	1.17%
2022/06/24	1	41.95	3	42.33	42.30	-2	260	-0.77%
2022/06/23	1	42.10	0	0.00	41.60	1	261	0.38%
2022/06/22	2	42.35	0.2	42.50	41.80	1.9	262	0.71%
2022/06/20	2	42.50	0	0.00	42.00	2	260	0.77%
2022/06/16	3	45.58	3	45.37	45.00	0	252	0.00%
2022/06/15	1	45.35	0	0.00	45.80	1	249	0.40%
2022/06/14	1	45.30	1	45.70	45.80	0	255	0.00%
2022/06/09	2	49.53	1	49.55	49.45	1	249	0.40%
2022/06/08	1	49.55	2	49.93	49.55	-1	250	-0.40%
2022/06/07	1	50.00	0	0.00	50.00	1	251	0.40%
2022/06/01	1	50.20	1	50.20	50.30	0	267	0.00%
2022/05/30	1	49.15	0	0.00	49.85	1	271	0.37%
2022/05/12	1	46.80	0	0.00	46.80	1	335	0.30%
2022/05/09	2	48.05	0	0.00	48.00	2	336	0.59%
2022/04/28	1	50.00	1	49.90	50.40	0	347	0.00%
2022/04/22	0	0.00	5	51.96	52.10	-5	359	-1.39%
2022/04/21	1	52.00	1	52.00	51.80	0	369	0.00%
2022/04/20	1	51.30	1	51.50	51.50	0	372	0.00%
2022/04/19	0	0.00	6	51.35	51.30	-6	386	-1.55%
2022/04/18	0	0.00	4	50.68	50.60	-4	401	-1.00%
2022/04/13	2	51.90	0	0.00	52.00	2	477	0.42%
2022/04/11	2	52.50	0	0.00	52.10	2	664	0.30%
2022/03/31	1	55.90	0	0.00	55.50	1	706	0.14%
2022/03/30	0	0.00	1	56.40	56.40	-1	708	-0.14%
2022/03/24	1	55.90	0	0.00	55.90	1	714	0.14%
2022/03/23	0	0.00	3	55.97	56.10	-3	717	-0.42%
2022/03/22	1	55.60	0	0.00	55.40	1	718	0.14%
2022/03/16	2	53.20	0	0.00	53.40	2	727	0.27%
2022/03/14	0	0.00	2	54.30	54.30	-2	738	-0.27%
2022/03/07	0	55.40	0	0.00	55.10	0	781	0.00%
2022/03/04	1	57.10	0	0.00	56.70	1	793	0.13%
2022/03/03	1	57.90	0	0.00	57.40	1	812	0.12%
2022/02/24	0	0.00	1	56.80	55.60	-1	971	-0.10%
2022/02/23	1	57.30	1	57.30	57.20	0	998	0.00%
2022/02/21	0	0.00	1	58.00	58.30	-1	1,134	-0.09%
2022/02/18	2	57.70	2	57.70	57.90	0	1,185	0.00%
2022/02/17	2	58.25	2	58.65	57.60	0	1,208	0.00%
2022/02/16	1	57.90	6	57.02	57.90	-5	1,210	-0.41%
2022/02/10	3	57.43	1	57.80	57.80	2	1,253	0.16%
2022/02/09	1	57.50	2	57.35	57.80	-1	1,272	-0.08%
2022/02/08	1	57.00	1	57.10	57.20	0	1,295	0.00%
2022/01/26	5	54.98	1	54.90	55.00	4	1,497	0.27%
2022/01/25	1	55.10	0	0.00	54.30	1	1,503	0.07%
2022/01/24	2	54.50	0	0.00	55.40	2	1,505	0.13%
2022/01/18	7.2	58.04	2	58.30	57.40	5.2	1,519	0.34%
2022/01/17	0.1	57.00	1	57.00	57.20	-0.9	1,509	-0.06%
2022/01/13	1	56.40	0	0.00	56.80	1	1,500	0.07%
2022/01/12	3	56.20	0	0.00	56.50	3	1,500	0.20%
2022/01/11	19	57.83	0	0.00	57.40	19	1,491	1.27%
2022/01/10	14	58.69	0	0.00	58.40	14	1,478	0.95%
2022/01/07	3	59.80	0	0.00	59.20	3	1,465	0.20%
2022/01/06	2	62.20	2	62.10	61.70	0	1,436	0.00%
2022/01/05	0	0.00	7.5	63.47	63.80	-7.5	1,418	-0.53%
2022/01/04	3	63.27	2	64.45	65.00	1	1,372	0.07%
2022/01/03	1	62.40	0	0.00	62.00	1	1,237	0.08%
2021/12/29	0	0.00	3	60.47	60.60	-3	1,212	-0.25%
2021/12/27	1	60.70	1	60.70	60.80	0	1,231	0.00%
2021/12/24	5	60.16	0	0.00	60.00	5	1,239	0.40%
2021/12/23	1	60.60	1	60.80	60.50	0	1,239	0.00%
2021/12/22	1	60.70	1	60.60	60.40	0	1,251	0.00%
2021/12/21	2	60.00	2	60.05	60.30	0	1,249	0.00%
2021/12/20	1	59.50	0	0.00	59.20	1	1,247	0.08%
2021/12/16	1	59.80	1	60.00	59.80	0	1,250	0.00%
2021/12/15	1	60.10	0	0.00	59.60	1	1,253	0.08%
2021/12/10	1	60.00	2	59.90	59.80	-1	1,251	-0.08%
2021/12/08	1	60.50	0	0.00	60.50	1	1,248	0.08%
2021/12/07	0	0.00	1	61.30	61.20	-1	1,242	-0.08%
2021/12/06	0	0.00	1	61.80	61.90	-1	1,235	-0.08%
2021/12/03	0	0.00	2	62.15	62.20	-2	1,241	-0.16%
2021/12/02	0	0.00	1	62.00	61.80	-1	1,243	-0.08%
2021/12/01	0	0.00	2	62.80	62.80	-2	1,240	-0.16%
2021/11/29	2	60.70	6	60.70	61.30	-4	1,231	-0.32%
2021/11/26	0	0.00	1	61.50	61.10	-1	1,223	-0.08%
2021/11/24	1	63.20	1	63.50	63.50	0	1,184	0.00%
2021/11/23	3	63.90	0	0.00	63.00	3	1,170	0.26%
2021/11/22	0	0.00	1	62.90	62.90	-1	1,099	-0.09%
2021/11/19	4	63.15	5	62.58	62.80	-1	1,081	-0.09%
2021/11/18	9	62.88	2	62.36	63.00	7	1,053	0.66%
2021/11/17	5	60.82	6	61.05	61.10	-1	959	-0.11%
2021/11/16	10	59.66	8	59.76	59.50	2	923	0.22%
2021/11/15	1.5	59.10	1	59.40	59.10	0.5	935	0.05%
2021/11/12	1	58.10	1	58.70	57.90	0	941	0.00%
2021/11/11	6.1	58.72	2	58.90	58.60	4.1	961	0.42%
2021/11/10	1	58.80	1	58.70	58.30	0	976	0.00%
2021/11/09	4	58.05	3	58.30	58.20	1	999	0.10%
2021/11/08	2	57.85	10	58.42	57.60	-8	992	-0.81%
2021/11/05	3	59.47	0	0.00	59.70	3	995	0.30%
2021/11/04	22	60.72	7	59.66	60.20	15	994	1.51%
2021/11/03	6	56.78	2.3	56.81	58.50	3.7	913	0.40%
2021/11/02	1	53.20	1	54.70	53.20	0	846	0.00%
2021/10/28	1	55.30	0	0.00	54.60	1	891	0.11%
2021/10/27	0	0.00	7	53.93	54.20	-7	901	-0.78%
2021/10/26	1	53.80	4	53.95	53.50	-3	930	-0.32%
2021/10/25	1	53.80	0	0.00	54.00	1	966	0.10%
2021/10/20	9	53.10	2	52.85	53.00	7	1,281	0.55%
2021/10/19	1	52.70	0	0.00	52.70	1	1,527	0.07%
2021/10/18	0	0.00	1	52.60	51.70	-1	2,006	-0.05%
2021/10/15	0	0.00	1	52.20	52.30	-1	2,067	-0.05%
2021/10/14	2	50.75	2	51.00	51.20	0	2,146	0.00%
2021/10/13	1	51.50	2	50.40	50.40	-1	2,287	-0.04%
2021/10/12	1	51.80	0	0.00	51.70	1	2,368	0.04%
2021/10/08	0	0.00	1	53.50	53.20	-1	2,434	-0.04%
2021/10/07	2	52.45	2	52.45	52.60	0	2,540	0.00%
2021/10/06	1	52.00	1	52.20	51.00	0	2,799	0.00%
2021/10/04	2	51.55	1	52.10	51.30	1	2,966	0.03%
2021/10/01	0	0.00	1	53.00	53.10	-1	3,071	-0.03%
2021/09/30	1	55.00	0	0.00	55.50	1	3,384	0.03%
2021/09/29	1	54.90	0	0.00	55.00	1	3,480	0.03%
2021/09/22	1	56.10	0	0.00	56.20	1	3,719	0.03%
2021/09/17	0	0.00	1	57.30	57.50	-1	3,722	-0.03%
2021/09/15	1	57.30	1	56.80	56.80	0	3,742	0.00%
2021/09/14	1	58.20	0	0.00	58.00	1	3,751	0.03%
2021/09/13	1	58.50	0	0.00	58.20	1	3,767	0.03%
2021/09/10	0	0.00	0.2	58.80	58.80	-0.2	3,796	-0.01%
2021/09/07	1	58.70	1	59.30	59.00	0	3,946	0.00%
2021/09/06	2	58.50	0	0.00	58.40	2	3,978	0.05%
2021/09/01	0	0.00	2	61.40	61.60	-2	3,991	-0.05%
2021/08/30	0	0.00	1	60.90	60.40	-1	4,001	-0.02%
2021/08/27	2	61.10	0	0.00	60.30	2	4,006	0.05%
2021/08/26	2	60.00	0	0.00	59.90	2	4,001	0.05%
2021/08/25	1	59.80	7	59.84	60.70	-6	4,012	-0.15%
2021/08/24	2	58.10	0	0.00	58.40	2	4,012	0.05%
2021/08/23	5	58.54	0	0.00	59.30	5	4,022	0.12%
2021/08/20	0	0.00	3	55.60	57.20	-3	4,038	-0.07%
2021/08/19	3	57.90	2	58.00	56.60	1	4,035	0.02%
2021/08/18	1	57.50	1	58.10	60.00	0	4,028	0.00%
2021/08/17	1	59.90	0	0.00	57.70	1	4,060	0.02%
2021/08/16	7	59.86	2	60.95	59.70	5	4,066	0.12%
2021/08/13	4	62.75	4	63.03	61.50	0	4,077	0.00%
2021/08/12	1	64.30	0	0.00	64.30	1	4,073	0.02%
2021/08/11	1	64.20	2	64.85	64.00	-1	4,100	-0.02%
2021/08/10	2	65.20	2	65.20	64.70	0	4,126	0.00%
2021/08/09	9	67.12	0	0.00	66.10	9	4,149	0.22%
2021/08/06	1	69.80	0	69.10	68.50	1	4,176	0.02%
2021/08/05	1	69.80	7	69.54	69.30	-6	4,188	-0.14%
2021/08/04	0	69.10	0	0.00	68.70	0	4,234	0.00%
2021/08/03	1	69.10	0	0.00	69.10	1	4,274	0.02%
2021/08/02	1	68.70	0	0.00	68.70	1	4,283	0.02%
2021/07/30	2	68.95	1	69.40	67.80	1	4,328	0.02%
2021/07/29	4	68.35	4	68.30	68.50	0	4,329	0.00%
2021/07/28	15	67.24	11	68.26	68.50	4	4,320	0.09%
2021/07/27	7	74.94	1	76.70	73.40	6	4,285	0.14%
2021/07/26	6	75.28	9	76.36	75.90	-3	4,256	-0.07%
2021/07/23	15	76.12	6	75.77	74.30	9	4,235	0.21%
2021/07/22	12	77.88	29	78.56	79.20	-17	4,227	-0.40%
2021/07/21	1	74.10	3	74.13	73.10	-2	3,804	-0.05%
2021/07/20	7	74.10	7	73.93	73.30	0	3,772	0.00%
2021/07/19	8	75.95	6.4	75.40	76.00	1.6	3,730	0.04%
2021/07/16	0	0.00	14	73.96	73.90	-14	3,668	-0.38%
2021/07/15	6.4	72.54	1	72.20	72.20	5.4	3,629	0.15%
2021/07/14	16	73.06	7	73.53	72.80	9	3,654	0.25%
2021/07/13	4	75.78	2	74.15	74.30	2	3,585	0.06%
2021/07/12	1	72.50	1	73.20	72.70	0	3,359	0.00%
2021/07/09	2	72.20	4	72.30	72.20	-2	3,319	-0.06%
2021/07/08	5	71.74	13	71.82	71.80	-8	3,293	-0.24%
2021/07/07	11	71.18	24	71.32	71.60	-13	3,311	-0.39%
2021/07/06	11	68.35	6	68.27	68.90	5	3,143	0.16%
2021/07/05	2	66.80	6	66.87	66.70	-4	3,269	-0.12%
2021/07/02	1	65.60	1	66.00	65.60	0	3,549	0.00%
2021/07/01	3	65.83	4	66.03	65.70	-1	3,642	-0.03%
2021/06/30	2	68.45	4	67.95	69.00	-2	3,678	-0.05%
2021/06/29	3	66.07	1	66.50	65.10	2	3,644	0.05%
2021/06/28	1	64.60	0	0.00	64.90	1	3,595	0.03%
2021/06/25	1	65.20	4	64.83	64.20	-3	3,629	-0.08%
2021/06/24	2	64.25	3	64.17	64.10	-1	3,674	-0.03%
2021/06/23	0	0.00	1	63.70	64.00	-1	3,697	-0.03%
2021/06/22	2	63.05	1	62.60	62.60	1	3,713	0.03%
2021/06/21	1	64.20	4	63.05	62.60	-3	3,716	-0.08%
2021/06/18	4	65.75	4	65.70	65.30	0	3,751	0.00%
2021/06/17	8	65.25	11	65.93	66.80	-3	3,826	-0.08%
2021/06/16	4	63.63	1	63.70	63.70	3	3,748	0.08%
2021/06/15	5	62.88	7	63.11	63.40	-2	3,738	-0.05%
2021/06/11	3	61.93	3	62.17	61.50	0	3,713	0.00%
2021/06/10	1	62.10	1	62.20	62.00	0	3,757	0.00%
2021/06/09	3	61.97	1	61.80	61.40	2	3,761	0.05%
2021/06/08	2	61.30	2	61.45	61.60	0	3,768	0.00%
2021/06/07	4	60.23	5	60.14	60.40	-1	3,826	-0.03%
2021/06/04	1	60.80	2	61.05	60.40	-1	3,827	-0.03%
2021/06/03	0	0.00	2	61.10	61.40	-2	3,851	-0.05%
2021/06/02	3	61.33	2	61.85	61.00	1	3,858	0.03%
2021/06/01	2	62.45	5	62.54	62.50	-3	3,853	-0.08%
2021/05/28	4	61.40	2	61.85	61.40	2	3,872	0.05%
2021/05/27	1	60.20	0	0.00	60.40	1	3,865	0.03%
2021/05/26	3	60.53	4	60.75	60.80	-1	3,871	-0.03%
2021/05/25	9	60.16	11	60.45	61.10	-2	3,874	-0.05%
2021/05/24	7	59.00	4	59.10	58.00	3	3,878	0.08%
2021/05/21	2	59.60	3	59.07	58.70	-1	3,914	-0.03%
2021/05/20	2	58.95	2	58.05	57.50	0	4,001	0.00%
2021/05/19	3	57.57	2	57.85	58.40	1	4,066	0.02%
2021/05/18	3	53.33	1	55.80	56.70	2	4,058	0.05%
2021/05/17	3	54.03	2	53.40	51.60	1	4,088	0.02%
2021/05/14	0	0.00	1	60.70	57.10	-1	4,057	-0.02%
2021/05/13	1	58.60	2	53.30	56.90	-1	4,011	-0.02%
2021/05/12	1	56.30	0	0.00	57.50	1	3,990	0.03%
2021/05/11	2	62.40	3	64.23	62.00	-1	3,935	-0.03%
2021/05/07	0	0.00	3	69.63	69.00	-3	3,889	-0.08%
2021/05/06	1	66.30	1	66.40	65.90	0	3,840	0.00%
2021/05/05	5	67.68	2	66.70	65.60	3	3,817	0.08%
2021/05/04	2	67.00	0	0.00	67.50	2	3,813	0.05%
2021/05/03	5	69.46	1	69.20	68.80	4	3,789	0.11%
2021/04/29	5	74.40	10	73.57	73.20	-5	3,743	-0.13%
2021/04/28	10	73.89	4	74.20	74.20	6	3,688	0.16%
2021/04/27	4	71.40	3	70.37	71.20	1	3,497	0.03%
2021/04/26	2	69.10	5	69.22	69.00	-3	3,456	-0.09%
2021/04/23	5	68.94	2	69.50	68.80	3	3,462	0.09%
2021/04/22	4	70.03	5	70.76	68.50	-1	3,473	-0.03%
2021/04/21	2	72.15	2.3	72.54	71.80	-0.3	3,441	-0.01%
2021/04/20	2	71.50	7	72.16	73.20	-5	3,452	-0.14%
2021/04/19	10	70.35	3	70.17	70.30	7	3,435	0.20%
2021/04/16	2	70.30	0	0.00	69.70	2	3,654	0.05%
2021/04/15	2	69.55	8	70.33	70.60	-6	3,737	-0.16%
2021/04/14	5.1	69.37	4	69.08	69.60	1.1	3,748	0.03%
2021/04/13	4.3	72.23	15	75.02	70.60	-10.7	3,731	-0.29%
2021/04/12	9	75.42	6	76.13	74.90	3	3,660	0.08%
2021/04/09	9	75.56	25	75.05	74.80	-16	3,529	-0.45%
2021/04/08	30	73.97	34	72.23	74.50	-4	3,342	-0.12%
2021/04/07	13	69.89	8	69.90	70.30	5	3,081	0.16%
2021/04/06	10	69.12	3	69.60	69.90	7	3,078	0.23%
2021/04/01	1.1	67.70	2	68.10	68.20	-1	3,004	-0.03%
2021/03/30	1	68.10	6	67.87	68.00	-5	3,170	-0.16%
2021/03/29	3	67.97	1	67.40	68.00	2	3,158	0.06%
2021/03/26	0	0.00	3	66.67	67.10	-3	3,138	-0.10%
2021/03/25	5	66.32	4	66.15	65.80	1	3,161	0.03%
2021/03/24	1	67.10	0	0.00	67.10	1	3,182	0.03%
2021/03/23	8	67.20	8	68.18	67.60	0	3,249	0.00%
2021/03/22	15	67.95	11	66.94	68.20	4	3,243	0.12%
2021/03/19	1	65.00	1	65.40	65.00	0	3,258	0.00%
2021/03/18	5	65.80	1	65.70	65.70	4	3,367	0.12%
2021/03/17	0	0.00	1	65.90	65.90	-1	3,615	-0.03%
2021/03/16	2	66.30	4	66.48	66.00	-2	3,957	-0.05%
2021/03/15	2	65.05	1	65.20	65.30	1	4,366	0.02%
2021/03/12	2	64.90	4	65.28	64.80	-2	4,388	-0.05%
2021/03/11	8	65.60	16	65.31	65.10	-8	4,451	-0.18%
2021/03/10	1	63.20	1	64.20	63.20	0	4,422	0.00%
2021/03/09	4	63.28	0	0.00	63.30	4	4,489	0.09%
2021/03/08	4	65.05	6	64.60	64.50	-2	4,512	-0.04%
2021/03/05	1	66.30	0	0.00	66.40	1	4,685	0.02%
2021/03/04	1	67.20	0	0.00	66.30	1	4,720	0.02%
2021/03/03	1	67.10	0	0.00	67.10	1	4,717	0.02%
2021/03/02	0	0.00	4	65.50	65.50	-4	4,733	-0.08%
2021/02/26	2	66.70	1	67.00	67.00	1	4,836	0.02%
2021/02/25	2	67.65	0	0.00	67.90	2	4,996	0.04%
2021/02/24	0	0.00	3	67.70	67.40	-3	5,040	-0.06%
2021/02/23	0	0.00	3	68.63	69.00	-3	5,273	-0.06%
2021/02/22	7	68.66	7	68.96	69.00	0	5,389	0.00%
2021/02/19	5	66.76	9	66.66	67.00	-4	5,353	-0.07%
2021/02/18	3	64.60	2	64.45	64.80	1	5,343	0.02%
2021/02/17	13	63.93	3	64.87	64.50	10	5,434	0.18%
2021/02/05	1	61.80	1	61.60	61.60	0	5,467	0.00%
2021/02/04	1	61.60	0	0.00	60.90	1	5,622	0.02%
2021/02/02	1	60.90	2	61.09	60.90	-1	6,240	-0.02%
2021/02/01	6	59.42	0	0.00	59.90	6	6,368	0.09%
2021/01/29	0	0.00	1	62.50	60.40	-1	6,507	-0.02%
2021/01/28	1	62.00	0	0.00	61.80	1	6,655	0.02%
2021/01/26	0	0.00	3	64.50	62.80	-3	7,666	-0.04%
2021/01/25	9	64.29	7	64.13	63.70	2	7,649	0.03%
2021/01/22	2	61.90	4	62.85	63.30	-2	7,619	-0.03%
2021/01/21	4	63.20	0	0.00	61.30	4	7,605	0.05%
2021/01/20	9	63.64	1	62.80	62.80	8	7,577	0.11%
2021/01/19	3	66.50	1	67.20	66.20	2	7,534	0.03%
2021/01/18	1	65.90	24	65.65	66.00	-23	7,539	-0.31%
2021/01/15	2	69.05	33	68.27	67.00	-31	7,514	-0.41%
2021/01/14	2	68.45	1	68.30	69.00	1	7,467	0.01%
2021/01/13	10	68.42	8	68.43	68.30	2	7,433	0.03%
2021/01/12	8	68.04	1	68.50	67.20	7	7,388	0.09%
2021/01/11	8	70.25	20	70.96	68.90	-12	7,324	-0.16%
2021/01/08	7	67.04	17	67.26	67.60	-10	7,102	-0.14%
2021/01/07	3	65.53	20	66.07	65.40	-17	6,988	-0.24%
2021/01/06	8	65.68	0	0.00	64.90	8	6,963	0.11%
2021/01/05	2	67.00	6	67.25	67.00	-4	6,910	-0.06%
2021/01/04	2	66.20	1	66.70	66.20	1	6,848	0.01%
2020/12/31	2	67.05	16	66.85	66.60	-14	6,834	-0.20%
2020/12/30	5	67.04	5	67.10	67.30	0	6,800	0.00%
2020/12/29	11	67.25	12	67.33	66.70	-1	6,763	-0.01%
2020/12/28	17	65.82	0	0.00	65.80	17	6,659	0.26%
2020/12/25	4	66.18	5	66.36	65.80	-1	6,631	-0.02%
2020/12/24	21	67.62	15	67.40	66.10	6	6,638	0.09%
2020/12/23	3	64.03	3	64.63	64.80	0	6,457	0.00%
2020/12/22	5	65.38	19	63.69	63.50	-14	6,439	-0.22%
2020/12/21	6	63.75	2	64.30	64.60	4	6,415	0.06%
2020/12/18	3	66.00	31	65.61	65.00	-28	6,365	-0.44%
2020/12/17	3	65.47	2	66.05	66.50	1	6,316	0.02%
2020/12/16	44	67.75	5	67.90	67.30	39	6,240	0.62%
2020/12/15	40	68.62	32	68.17	66.30	8	6,205	0.13%
2020/12/14	16	71.68	32	71.31	70.70	-16	6,088	-0.26%
2020/12/11	45	71.28	52	68.78	71.60	-7	6,031	-0.12%
2020/12/10	12	70.79	13	71.53	70.00	-1	5,796	-0.02%
2020/12/09	100	69.98	18	69.23	70.20	82	5,449	1.50%
2020/12/08	3	65.33	3	65.43	65.50	0	4,990	0.00%
2020/12/07	12	66.07	2	66.25	65.20	10	4,955	0.20%
2020/12/04	11	65.45	0	0.00	66.00	11	4,874	0.23%
2020/12/03	2.2	66.36	6	65.53	65.30	-3.8	4,855	-0.08%
2020/12/02	1	65.30	0	0.00	64.80	1	4,781	0.02%
2020/12/01	4	65.98	6	66.08	65.80	-2	4,740	-0.04%
2020/11/30	6	65.08	4	64.50	64.30	2	4,559	0.04%
2020/11/27	6	64.18	4	64.38	64.30	2	4,527	0.04%
2020/11/26	2	63.80	1	63.90	64.30	1	4,548	0.02%
2020/11/25	8	63.98	7	64.09	63.30	1	4,518	0.02%
2020/11/24	14	66.73	17	66.26	65.00	-3	4,402	-0.07%
2020/11/23	6	66.40	6	66.40	66.40	0	4,245	0.00%
2020/11/20	4	66.93	13	68.05	66.10	-9	4,237	-0.21%
2020/11/19	17	65.67	10	65.69	66.40	7	3,957	0.18%
2020/11/18	3	63.23	10	64.01	64.20	-7	3,780	-0.19%
2020/11/17	1	62.80	4	63.90	62.80	-3	3,707	-0.08%
2020/11/16	3	64.63	3	65.70	64.10	0	3,670	0.00%
2020/11/13	1	65.40	2	64.75	64.50	-1	3,596	-0.03%
2020/11/12	16	64.51	11	64.22	64.20	5	3,501	0.14%
2020/11/11	23	64.51	24	64.83	63.90	-1	3,355	-0.03%
2020/11/10	6	61.22	7	61.29	61.90	-1	2,916	-0.03%
2020/11/09	3	61.73	5	60.88	60.60	-2	2,751	-0.07%
2020/11/06	6	60.35	1	61.20	60.10	5	2,648	0.19%
2020/11/05	1	60.30	9	60.41	61.50	-8	2,593	-0.31%
2020/11/04	21	60.40	22	60.07	60.90	-1	2,456	-0.04%
2020/11/03	1	55.20	6	58.62	58.70	-5	1,875	-0.27%
2020/11/02	3	53.07	3	53.43	53.40	0	1,662	0.00%
2020/10/30	4	53.20	5	53.44	53.00	-1	1,866	-0.05%
2020/10/29	1	53.10	0	0.00	53.10	1	1,875	0.05%
2020/10/26	1	55.10	2	55.70	55.80	-1	1,880	-0.05%
2020/10/23	1	54.60	5	54.80	55.10	-4	1,865	-0.21%
2020/10/22	3	54.57	5	54.24	54.20	-2	1,880	-0.11%
2020/10/21	2	54.75	3	54.77	54.70	-1	1,894	-0.05%
2020/10/20	1	54.90	2	55.20	55.30	-1	1,901	-0.05%
2020/10/19	6	54.58	1	55.00	54.70	5	1,894	0.26%
2020/10/16	1	55.30	2	54.80	54.10	-1	1,897	-0.05%
2020/10/15	1	54.20	0	0.00	54.20	1	1,874	0.05%
2020/10/14	2	54.05	4	54.20	54.00	-2	1,873	-0.11%
2020/10/13	2	53.90	1	54.00	53.70	1	1,865	0.05%
2020/10/12	1	53.80	0	0.00	53.00	1	1,859	0.05%
2020/10/08	1	53.60	11	54.05	53.70	-10	1,870	-0.53%
2020/10/07	1	53.50	0	0.00	53.40	1	1,878	0.05%
2020/10/06	1	53.50	1	53.50	53.50	0	1,901	0.00%
2020/10/05	1	53.10	3	52.70	52.90	-2	1,937	-0.10%
2020/09/30	2	52.15	1	52.90	52.90	1	1,956	0.05%
2020/09/29	2	52.60	1	53.50	52.10	1	1,989	0.05%
2020/09/28	2	51.45	0	0.00	51.50	2	2,020	0.10%
2020/09/24	1	52.50	3	51.93	51.70	-2	2,058	-0.10%
2020/09/23	2	53.50	1	53.10	53.10	1	2,056	0.05%
2020/09/22	1	54.20	3	53.83	53.60	-2	2,063	-0.10%
2020/09/18	3	55.87	0	0.00	55.40	3	2,081	0.14%
2020/09/17	4	55.65	3	55.50	55.50	1	2,063	0.05%
2020/09/16	7	55.73	15	55.68	55.30	-8	2,061	-0.39%
2020/09/15	1	54.80	7	55.20	55.00	-6	2,007	-0.30%
2020/09/09	2	53.90	0	0.00	54.30	2	2,026	0.10%
2020/09/08	4	54.23	0	0.00	53.70	4	2,034	0.20%
2020/09/04	0	0.00	1	53.40	53.90	-1	2,070	-0.05%
2020/09/03	2	54.65	1	54.80	54.40	1	2,077	0.05%
2020/09/01	2	55.60	27	55.47	55.50	-25	2,127	-1.18%
2020/08/31	1	54.10	15	54.47	54.00	-14	2,184	-0.64%
2020/08/28	2	53.70	0	0.00	54.10	2	2,332	0.09%
2020/08/27	15	53.99	1	54.10	53.70	14	2,341	0.60%
2020/08/26	44	54.28	23	54.22	54.10	21	2,335	0.90%
2020/08/25	4	52.90	1	52.50	52.20	3	2,313	0.13%
2020/08/24	10	51.70	0	0.00	51.80	10	2,307	0.43%
2020/08/21	2	51.40	0	0.00	51.80	2	2,312	0.09%
2020/08/20	2	52.25	8	52.29	51.00	-6	2,321	-0.26%
2020/08/19	2	55.10	2	55.30	54.40	0	2,296	0.00%
2020/08/18	3	54.87	0	0.00	54.70	3	2,275	0.13%
2020/08/17	1	56.00	0	0.00	55.50	1	2,278	0.04%
2020/08/14	4	54.90	4	55.08	55.30	0	2,269	0.00%
2020/08/13	1	55.00	2	54.90	54.50	-1	2,282	-0.04%
2020/08/11	0	0.00	28	56.90	55.80	-28	2,272	-1.23%
2020/08/10	0	0.00	1	56.70	57.50	-1	2,196	-0.05%
2020/08/07	0	0.00	2	57.70	57.30	-2	2,208	-0.09%
2020/08/06	4	56.48	1	57.40	56.30	3	2,128	0.14%
2020/08/05	27	55.07	0	0.00	56.70	27	2,022	1.34%
2020/08/04	0	0.00	1	51.10	52.00	-1	1,842	-0.05%
2020/08/03	1	51.10	0	0.00	50.50	1	1,865	0.05%
2020/07/31	1	50.70	1	50.80	50.10	0	1,878	0.00%
2020/07/29	0	0.00	1	49.75	49.85	-1	2,048	-0.05%
2020/07/28	3	50.43	4	50.40	49.50	-1	2,084	-0.05%
2020/07/23	1	52.30	0	0.00	52.40	1	2,321	0.04%
2020/07/22	0	0.00	1	53.10	53.10	-1	2,402	-0.04%
2020/07/21	1	52.90	0	0.00	51.60	1	2,443	0.04%
2020/07/15	1	51.70	1	51.70	51.70	0	2,739	0.00%
2020/07/14	4	52.70	1	53.20	52.50	3	2,823	0.11%
2020/07/13	1	54.00	1	54.90	55.10	0	3,018	0.00%
2020/07/10	1	53.90	2	54.70	53.90	-1	3,143	-0.03%
2020/07/09	2	56.20	0	0.00	55.90	2	3,138	0.06%
2020/07/08	2	56.95	3	57.27	56.80	-1	3,152	-0.03%
2020/07/07	4	57.50	6	56.33	57.90	-2	3,248	-0.06%
2020/07/06	3	56.07	8	54.89	56.40	-5	3,367	-0.15%
2020/07/03	4	55.03	0	0.00	54.50	4	3,486	0.11%
2020/07/02	0	0.00	6	54.57	55.00	-6	3,551	-0.17%
2020/06/30	1	53.20	2	53.65	53.80	-1	3,573	-0.03%
2020/06/29	3	54.13	0	0.00	53.90	3	3,572	0.08%
2020/06/23	3	54.97	2	55.35	54.70	1	3,628	0.03%
2020/06/19	3	55.63	1	56.30	55.00	2	3,710	0.05%
2020/06/16	5	56.00	0	0.00	56.00	5	3,814	0.13%
2020/06/15	1	54.50	0	0.00	54.50	1	3,866	0.03%
2020/06/12	0	0.00	3	55.23	55.40	-3	3,913	-0.08%
2020/06/11	4	57.03	1	56.60	56.20	3	3,952	0.08%
2020/06/10	0	0.00	2	58.65	58.40	-2	3,988	-0.05%
2020/06/08	3	58.73	2	59.10	59.00	1	4,095	0.02%
2020/06/05	1	59.30	12	58.98	58.90	-11	4,081	-0.27%
2020/06/04	2	58.75	6	58.32	58.10	-4	4,023	-0.10%
2020/06/03	2	56.60	0	0.00	56.20	2	3,911	0.05%
2020/06/02	10	55.80	10	55.60	55.80	0	3,911	0.00%
2020/06/01	2	56.70	9	56.47	56.10	-7	3,922	-0.18%
2020/05/26	0	0.00	1	55.90	54.90	-1	4,076	-0.02%
2020/05/25	10	54.19	8	53.73	55.30	2	4,121	0.05%
2020/05/22	1	55.50	2	55.05	54.30	-1	4,210	-0.02%
2020/05/21	1	56.50	0	0.00	55.90	1	4,225	0.02%
2020/05/20	8	56.65	6	56.62	55.80	2	4,278	0.05%
2020/05/19	1	55.60	5	55.30	55.80	-4	4,295	-0.09%
2020/05/18	3	54.20	4	54.90	54.20	-1	4,394	-0.02%
2020/05/14	2	56.60	0	0.00	56.10	2	4,569	0.04%
2020/05/13	2	58.00	3	58.33	58.40	-1	4,561	-0.02%
2020/05/12	1	58.50	2	57.95	57.90	-1	4,570	-0.02%
2020/05/11	1	58.70	2	58.50	58.20	-1	4,593	-0.02%
2020/05/08	3	57.83	7	58.27	57.50	-4	4,647	-0.09%
2020/05/07	3	58.73	0	0.00	58.70	3	4,641	0.06%
2020/05/06	4	58.43	2	58.85	58.40	2	4,650	0.04%
2020/05/05	6	61.02	2	60.50	59.00	4	4,665	0.09%
2020/05/04	2	57.80	2	58.30	58.40	0	4,627	0.00%
2020/04/30	13	60.75	8	60.45	59.80	5	4,720	0.11%
2020/04/29	0	0.00	3	58.00	58.30	-3	4,621	-0.06%
2020/04/28	3	58.03	0	0.00	57.50	3	4,640	0.06%
2020/04/27	1	58.00	10	57.60	57.50	-9	4,619	-0.19%
2020/04/24	3	56.87	2	57.15	56.50	1	4,558	0.02%
2020/04/23	3	56.60	3	56.57	56.50	0	4,548	0.00%
2020/04/22	9	55.53	7	56.23	57.20	2	4,547	0.04%
2020/04/21	3	54.97	9	55.93	54.80	-6	4,497	-0.13%
2020/04/20	8	56.64	10	56.91	56.90	-2	4,586	-0.04%
2020/04/17	10	56.78	5	56.92	55.70	5	4,595	0.11%
2020/04/16	34	57.70	8.4	57.16	57.00	25.7	4,567	0.56%
2020/04/15	8	55.33	17	54.62	56.90	-9	4,479	-0.20%
2020/04/14	9	51.64	4	51.80	51.80	5	4,516	0.11%
2020/04/13	3	50.80	8	51.11	50.20	-5	4,737	-0.11%
2020/04/10	0	0.00	3	52.50	51.80	-3	4,886	-0.06%
2020/04/09	22	52.52	16	52.39	51.60	6	5,264	0.11%
2020/04/08	2	46.73	3	47.40	50.70	-1	5,168	-0.02%
2020/04/07	7	45.44	7	45.58	46.10	0	5,205	0.00%
2020/04/06	2	43.08	1	43.60	43.60	1	5,481	0.02%
2020/04/01	0	0.00	1	42.15	42.50	-1	5,782	-0.02%
2020/03/31	0	0.00	3	42.05	42.00	-3	6,199	-0.05%
2020/03/30	3	40.42	2	40.93	42.00	1	6,628	0.02%
2020/03/27	7	42.83	4	42.25	41.80	3	6,880	0.04%
2020/03/26	8	41.56	9	41.34	42.05	-1	6,853	-0.01%
2020/03/25	6	42.43	9	42.70	42.00	-3	6,947	-0.04%
2020/03/24	8	39.99	8	40.01	40.35	0	6,946	0.00%
2020/03/23	7	36.95	7	37.23	37.60	0	6,914	0.00%
2020/03/20	15	37.80	10	37.97	38.65	5	6,902	0.07%
2020/03/19	10	35.71	6	35.63	35.15	4	6,846	0.06%
2020/03/18	11	39.98	18	40.18	39.05	-7	6,788	-0.10%
2020/03/17	14	41.93	7	42.67	41.00	7	6,745	0.10%
2020/03/16	9	47.07	5	46.69	43.80	4	6,691	0.06%
2020/03/13	11	46.50	7	46.81	47.20	4	6,648	0.06%
2020/03/12	13	53.71	7	53.74	51.30	6	6,626	0.09%
2020/03/11	7	58.21	5	58.92	56.70	2	6,598	0.03%
2020/03/10	20	57.57	20	56.93	58.90	0	6,611	0.00%
2020/03/09	4	58.40	3	58.73	57.40	1	6,692	0.01%
2020/03/06	5	60.40	3	60.77	60.20	2	6,939	0.03%
2020/03/05	1	60.40	5	61.06	61.20	-4	6,938	-0.06%
2020/03/04	5	60.16	3	59.90	60.20	2	6,922	0.03%
2020/03/03	2	62.40	0	0.00	61.10	2	6,896	0.03%
2020/03/02	8	60.74	11	61.05	61.50	-3	6,899	-0.04%
2020/02/27	12	62.35	11.4	62.36	60.60	0.6	6,896	0.01%
2020/02/26	8	65.19	7	65.46	64.60	1	6,821	0.01%
2020/02/25	4	66.88	7	66.89	66.70	-3	6,763	-0.04%
2020/02/24	5	65.74	2	66.00	66.10	3	6,677	0.04%
2020/02/21	3	67.30	2	67.20	66.70	1	6,655	0.02%
2020/02/20	5	67.48	5	67.58	67.00	0	6,595	0.00%
2020/02/19	10	67.60	4	67.63	67.60	6	6,554	0.09%
2020/02/18	15	67.49	21	66.95	68.00	-6	6,440	-0.09%
2020/02/14	2	64.85	4	65.18	65.20	-2	6,305	-0.03%
2020/02/13	2	64.80	8	66.19	64.40	-6	6,280	-0.10%
2020/02/12	1	64.90	0	0.00	65.50	1	6,278	0.02%
2020/02/11	7	65.76	4	65.68	65.20	3	6,244	0.05%
2020/02/10	3	63.60	1	64.00	64.00	2	6,183	0.03%
2020/02/07	1	64.60	1	65.20	63.60	0	6,187	0.00%
2020/02/06	9	65.32	14	64.79	64.50	-5	6,158	-0.08%
2020/02/05	13	65.38	3	64.70	64.00	10	6,112	0.16%
2020/02/04	4	63.33	7	64.09	65.20	-3	6,057	-0.05%
2020/02/03	1	57.70	0	0.00	60.50	1	5,954	0.02%
2020/01/31	4	62.50	0	0.00	61.30	4	5,894	0.07%
2020/01/30	11	62.55	2	62.55	62.40	9	5,865	0.15%
2020/01/20	2	69.75	38	69.65	69.30	-36	5,826	-0.62%
2020/01/17	1	69.60	1	69.70	69.70	0	5,830	0.00%
2020/01/16	4	70.88	2	70.70	70.20	2	5,867	0.03%
2020/01/15	2	69.65	2	69.60	69.40	0	5,798	0.00%
2020/01/14	2	70.50	5	70.38	70.50	-3	5,765	-0.05%
2020/01/13	1	67.30	5	66.50	68.30	-4	5,727	-0.07%
2020/01/10	2	68.65	1	68.30	68.30	1	5,671	0.02%
2020/01/09	16	69.68	15	69.22	68.70	1	5,628	0.02%
2020/01/08	33	68.28	37	68.28	68.90	-4	5,564	-0.07%
2020/01/07	20	67.62	8	68.64	67.00	12	5,492	0.22%
2020/01/06	23	72.80	19	72.74	72.50	4	5,285	0.08%
2020/01/03	42	73.79	35	73.92	72.00	7	5,151	0.14%
2020/01/02	7	70.60	16	70.62	70.60	-9	4,706	-0.19%
2019/12/31	12	71.58	10	71.79	71.10	2	4,680	0.04%
2019/12/30	27	71.93	36	71.82	72.10	-9	4,579	-0.20%
2019/12/27	25	69.07	33	68.98	69.70	-8	4,286	-0.19%
2019/12/26	27	68.49	31	68.38	66.90	-4	4,099	-0.10%
2019/12/25	46	65.73	40	66.07	67.60	6	4,031	0.15%
2019/12/24	13	62.73	12	62.93	62.60	1	3,940	0.03%
2019/12/23	1	60.20	7	60.20	60.50	-6	3,961	-0.15%
2019/12/20	6	61.58	4	61.28	60.70	2	3,944	0.05%
2019/12/19	5	60.22	6	60.77	60.40	-1	3,818	-0.03%
2019/12/17	1	59.40	0	0.00	59.10	1	3,754	0.03%
2019/12/13	1	58.50	0	0.00	58.10	1	3,737	0.03%
2019/12/12	1	58.90	6	58.80	58.70	-5	3,761	-0.13%
2019/12/11	30	59.80	1	59.40	59.40	29	3,745	0.77%
2019/12/10	1	59.40	0	0.00	59.30	1	3,738	0.03%
2019/12/09	5	60.74	5	60.96	60.40	0	3,723	0.00%
2019/12/06	6	60.50	6	60.13	60.40	0	3,669	0.00%
2019/12/05	2	60.35	2	60.90	60.00	0	3,643	0.00%
2019/12/04	6	60.73	6	60.60	60.00	0	3,623	0.00%
2019/12/03	25	60.70	22	60.50	60.50	3	3,554	0.08%
2019/11/29	0	0.00	1	56.70	56.70	-1	3,289	-0.03%
2019/11/28	0	0.00	2	57.40	57.20	-2	3,378	-0.06%
2019/11/27	7	57.97	8	58.10	58.10	-1	3,546	-0.03%
2019/11/26	1	57.50	1	57.40	57.20	0	3,513	0.00%
2019/11/25	0	0.00	5	55.60	55.60	-5	3,502	-0.14%
2019/11/21	0	0.00	3	54.30	54.70	-3	3,549	-0.08%
2019/11/20	5	55.40	0	0.00	55.40	5	3,538	0.14%
2019/11/19	1	56.60	0	0.00	56.60	1	3,542	0.03%
2019/11/15	0	0.00	2	56.60	56.80	-2	3,554	-0.06%
2019/11/14	0	0.00	1	56.70	56.60	-1	3,565	-0.03%
2019/11/13	3	58.37	1	57.40	57.20	2	3,560	0.06%
2019/11/12	2	55.50	2	55.80	55.90	0	3,506	0.00%
2019/11/08	2	57.40	1	57.30	57.30	1	3,494	0.03%
2019/11/06	1	58.50	2	59.20	58.80	-1	3,506	-0.03%
2019/11/05	2	58.90	1	58.70	58.70	1	3,522	0.03%
2019/11/04	1	58.70	0	0.00	58.70	1	3,549	0.03%
2019/10/31	5	60.94	1	59.80	59.90	4	3,564	0.11%
2019/10/30	9	60.37	4	60.23	60.20	5	3,557	0.14%
2019/10/29	2	59.70	1	59.70	59.80	1	3,573	0.03%
2019/10/25	2	62.05	1	61.40	61.30	1	3,693	0.03%
2019/10/24	8	61.85	3	62.20	62.00	5	3,672	0.14%
2019/10/22	0	0.00	2	60.90	60.70	-2	3,608	-0.06%
2019/10/21	13	61.39	13	61.70	61.50	0	3,595	0.00%
2019/10/17	5	59.50	7	59.87	59.90	-2	3,499	-0.06%
2019/10/16	2	60.00	3	60.10	59.40	-1	3,496	-0.03%
2019/10/15	9	61.88	4	62.15	61.20	5	3,445	0.15%
2019/10/14	0	0.00	10	61.17	60.90	-10	3,342	-0.30%
2019/10/09	5	60.20	7	60.63	60.80	-2	3,319	-0.06%
2019/10/08	4	60.60	3	61.60	59.80	1	3,280	0.03%
2019/10/07	1	61.70	1	61.30	60.50	0	3,234	0.00%
2019/10/04	1	61.40	31	60.36	60.40	-30	3,199	-0.94%
2019/10/03	7	60.09	47	59.56	60.30	-40	3,164	-1.26%
2019/10/02	7	61.01	10	60.67	60.80	-3	3,158	-0.09%
2019/10/01	19	61.78	16	62.19	61.70	3	3,055	0.10%
2019/09/27	84	58.72	35	58.79	59.70	49	2,837	1.73%
2019/09/26	9	57.41	27	57.10	56.80	-18	2,554	-0.70%
2019/09/25	1	54.00	0	0.00	53.90	1	2,294	0.04%
2019/09/17	8	55.56	5	56.00	54.80	3	2,495	0.12%
2019/09/12	0	0.00	5	54.80	54.40	-5	2,709	-0.18%
2019/09/11	0	0.00	1	54.10	54.30	-1	2,733	-0.04%
2019/09/09	5	53.80	0	0.00	53.60	5	2,785	0.18%
2019/09/06	10	54.95	0	0.00	54.40	10	2,813	0.36%
2019/09/05	2	56.60	11	55.65	55.40	-9	2,799	-0.32%
2019/09/04	1	55.10	100	55.07	55.00	-99	2,758	-3.59%
2019/09/03	1	54.90	6	54.95	54.90	-5	2,772	-0.18%
2019/09/02	12	55.86	11	56.11	55.70	1	2,768	0.04%
2019/08/30	6	54.20	26	54.15	55.50	-20	2,728	-0.73%
2019/08/28	1	51.20	0	0.00	51.00	1	2,681	0.04%
2019/08/27	1	50.30	0	0.00	49.95	1	2,687	0.04%
2019/08/26	5	50.90	0	0.00	50.40	5	2,699	0.19%
2019/08/23	4	53.50	0	0.00	53.40	4	2,700	0.15%
2019/08/22	4	53.93	1	54.20	53.40	3	2,760	0.11%
2019/08/21	3	53.80	0	0.00	54.40	3	2,823	0.11%
2019/08/20	13	54.28	5	55.30	54.10	8	2,937	0.27%
2019/08/19	0	0.00	5	54.80	54.90	-5	2,962	-0.17%
2019/08/16	0	0.00	5	53.30	53.30	-5	3,011	-0.17%
2019/08/15	5	52.40	0	0.00	52.30	5	3,164	0.16%
2019/08/14	6	54.35	5	55.10	53.90	1	3,327	0.03%
2019/08/13	11	54.42	0	0.00	54.10	11	3,330	0.33%
2019/08/12	2	55.60	5	55.60	55.30	-3	3,338	-0.09%
2019/08/08	15	54.80	5	55.20	54.80	10	3,355	0.30%
2019/08/07	11	54.58	13	54.68	54.10	-2	3,384	-0.06%
2019/08/06	8	54.86	8	55.83	56.70	0	3,379	0.00%
2019/08/05	10	60.05	0	0.00	58.70	10	3,380	0.30%
2019/08/02	5	62.20	0	0.00	61.50	5	3,378	0.15%
2019/08/01	1	63.00	1	62.70	63.00	0	3,399	0.00%
2019/07/31	2	63.10	1	62.60	62.80	1	3,433	0.03%
2019/07/30	7	63.67	6	64.38	63.30	1	3,413	0.03%
2019/07/26	2	62.00	2	62.00	62.00	0	3,304	0.00%
2019/07/24	0	0.00	1	62.20	61.70	-1	3,357	-0.03%
2019/07/23	1	61.40	1	61.40	61.10	0	3,424	0.00%
2019/07/22	0	0.00	1	60.30	60.20	-1	3,426	-0.03%
2019/07/18	1	61.00	4	61.25	61.00	-3	3,461	-0.09%
2019/07/16	2	63.40	5	63.40	63.10	-3	3,515	-0.09%
2019/07/15	10	62.45	0	0.00	62.70	10	3,559	0.28%
2019/07/12	10	63.35	0	0.00	63.60	10	3,669	0.27%
2019/07/11	0	0.00	1	63.80	63.30	-1	3,844	-0.03%
2019/07/10	1	63.10	1	63.70	63.70	0	3,869	0.00%
2019/07/09	1	67.20	7	67.39	67.10	-6	3,870	-0.16%
2019/07/08	4	69.10	23	68.46	68.30	-19	3,891	-0.49%
2019/07/05	5	70.00	5	71.00	70.30	0	4,010	0.00%
2019/07/04	22	70.01	27	70.09	70.10	-5	4,133	-0.12%
2019/07/03	7	68.17	9	69.11	68.10	-2	4,279	-0.05%
2019/07/02	5	67.90	6	68.28	67.70	-1	4,259	-0.02%
2019/07/01	3	67.63	11	67.89	67.80	-8	4,317	-0.19%
2019/06/28	3	66.60	3	66.60	66.50	0	4,294	0.00%
2019/06/27	2	66.85	1	66.80	66.60	1	4,358	0.02%
2019/06/26	0	0.00	2	66.60	66.60	-2	4,468	-0.04%
2019/06/25	2	67.35	0	0.00	66.30	2	4,476	0.04%
2019/06/24	4	67.35	24.2	67.21	67.60	-20.2	4,471	-0.45%
2019/06/21	5	66.00	0	0.00	66.00	5	4,425	0.11%
2019/06/20	10	66.90	24	66.62	66.50	-14	4,435	-0.32%
2019/06/19	0	0.00	1	64.30	64.50	-1	4,492	-0.02%
2019/06/18	6	64.38	7	65.03	63.60	-1	4,496	-0.02%
2019/06/17	8	64.09	23	63.98	64.90	-15	4,512	-0.33%
2019/06/14	5	63.44	13	63.78	63.50	-8	4,501	-0.18%
2019/06/13	9	62.64	1	62.40	62.40	8	4,489	0.18%
2019/06/12	1	62.80	5	63.60	62.90	-4	4,576	-0.09%
2019/06/11	1	63.00	11	63.16	63.40	-10	4,600	-0.22%
2019/06/10	2	63.20	12	63.00	62.90	-10	4,604	-0.22%
2019/06/06	41	62.27	15	62.24	61.80	26	4,652	0.56%
2019/06/05	28	65.05	18	64.79	64.10	10	4,644	0.22%
2019/06/04	12	65.12	31	65.67	65.10	-19	4,667	-0.41%
2019/06/03	13	63.35	27	64.14	64.40	-14	4,618	-0.30%
2019/05/31	4	63.85	19	64.23	63.80	-15	4,631	-0.32%
2019/05/30	11	63.05	7	63.99	63.90	4	4,632	0.09%
2019/05/29	9	63.39	9	63.08	63.50	0	4,663	0.00%
2019/05/28	32	63.45	2	62.90	62.70	30	4,810	0.62%
2019/05/27	14	65.52	19	66.01	65.20	-5	4,898	-0.10%
2019/05/24	11	64.18	8	64.96	64.40	3	4,895	0.06%
2019/05/23	15	64.66	6	64.40	64.10	9	5,218	0.17%
2019/05/22	9	66.87	11	67.17	65.90	-2	5,268	-0.04%
2019/05/21	13	65.84	43	64.19	66.00	-30	5,385	-0.56%
2019/05/20	7	61.47	7	62.43	61.40	0	5,363	0.00%
2019/05/17	6	61.58	7	62.29	61.60	-1	5,665	-0.02%
2019/05/16	9	61.97	1	62.70	61.40	8	5,849	0.14%
2019/05/15	2	62.10	13	62.27	63.50	-11	6,244	-0.18%
2019/05/13	13	61.35	9	61.64	60.10	4	6,998	0.06%
2019/05/10	21	63.39	4	63.13	62.70	17	6,989	0.24%
2019/05/09	8	64.74	0	0.00	63.60	8	6,969	0.11%
2019/05/08	14	66.30	1	66.50	66.20	13	6,954	0.19%
2019/05/07	11	68.95	6	69.65	68.80	5	6,982	0.07%
2019/05/06	17	68.75	1	68.80	68.20	16	7,101	0.23%
2019/05/03	12	70.67	11	69.94	71.00	1	7,100	0.01%
2019/05/02	3	69.73	7	69.43	70.00	-4	7,104	-0.06%
2019/04/30	14	68.93	17	69.15	69.70	-3	7,143	-0.04%
2019/04/29	23	70.08	14	69.29	69.00	9	7,263	0.12%
2019/04/26	14	72.21	5	72.96	72.20	9	7,232	0.12%
2019/04/25	6	72.03	6	72.63	72.90	0	7,294	0.00%
2019/04/24	5	73.82	3	73.30	73.20	2	7,325	0.03%
2019/04/23	8	73.70	3	74.20	73.60	5	7,418	0.07%
2019/04/22	16	76.11	8	76.59	75.70	8	7,419	0.11%
2019/04/19	12	75.93	14	76.60	76.00	-2	7,626	-0.03%
2019/04/18	36	76.44	11	78.08	75.60	25	7,724	0.32%
2019/04/17	16	77.24	54	77.81	76.80	-38	7,822	-0.49%
2019/04/16	4	75.68	13	76.14	75.70	-9	7,674	-0.12%
2019/04/15	6	75.43	7	76.13	75.60	-1	7,676	-0.01%
2019/04/12	24	76.08	8	76.73	75.00	16	7,733	0.21%
2019/04/11	17	77.28	13	78.38	76.60	4	7,723	0.05%
2019/04/10	12	77.28	3	77.87	76.80	9	7,584	0.12%
2019/04/09	12	77.61	6	76.97	76.60	6	7,474	0.08%
2019/04/08	0	0.00	2	74.50	73.60	-2	7,278	-0.03%
2019/04/03	0	0.00	12	74.16	74.40	-12	7,305	-0.16%
2019/04/02	3	73.47	5	72.64	72.60	-2	7,269	-0.03%
2019/04/01	10	73.68	9	74.04	73.20	1	7,294	0.01%
2019/03/29	13	74.22	15	74.92	74.00	-2	7,264	-0.03%
2019/03/28	1	73.20	1	73.00	73.10	0	7,276	0.00%
2019/03/27	7	73.37	20	73.25	73.40	-13	7,382	-0.18%
2019/03/26	5	72.30	5	73.20	72.30	0	7,429	0.00%
2019/03/25	19	72.72	2	72.30	72.00	17	7,489	0.23%
2019/03/22	10	75.17	31	74.86	74.70	-21	7,512	-0.28%
2019/03/21	1	72.50	5	72.90	72.80	-4	7,397	-0.05%
2019/03/19	0	0.00	4	71.60	71.30	-4	7,632	-0.05%
2019/03/15	15	72.39	23	72.63	71.60	-8	7,938	-0.10%
2019/03/14	13	70.96	6	72.57	71.00	7	8,057	0.09%
2019/03/13	2	71.80	5	72.00	71.90	-3	8,353	-0.04%
2019/03/12	10	71.58	9	72.41	71.70	1	8,516	0.01%
2019/03/11	6	70.75	7	70.69	71.50	-1	8,893	-0.01%
2019/03/08	3	69.10	5	69.08	69.60	-2	8,968	-0.02%
2019/03/07	14	71.63	2	70.85	70.50	12	9,192	0.13%
2019/03/06	13	72.83	17	73.29	72.40	-4	9,738	-0.04%
2019/03/05	9	72.48	3	72.93	72.20	6	10,232	0.06%
2019/03/04	10	72.62	21	72.52	73.60	-11	10,311	-0.11%
2019/02/27	43	72.79	20	72.90	71.80	23	10,333	0.22%
2019/02/26	25	76.92	19	77.69	76.30	6	10,247	0.06%
2019/02/25	18	77.07	4	77.28	76.50	14	10,412	0.13%
2019/02/22	28	78.27	21	78.57	77.10	7	10,600	0.07%
2019/02/21	22	76.72	24	76.93	78.10	-2	10,469	-0.02%
2019/02/20	21	77.11	20	77.72	76.70	1	10,503	0.01%
2019/02/19	20	76.69	16	76.80	76.10	4	10,694	0.04%
2019/02/18	17	76.67	28	76.77	76.60	-11	10,690	-0.10%
2019/02/15	28	74.21	23	73.96	73.60	5	10,588	0.05%
2019/02/14	59	77.09	46	76.57	76.40	13	10,592	0.12%
2019/02/13	22	74.08	21	74.87	75.90	1	10,412	0.01%
2019/02/12	15	66.15	42	65.77	69.00	-27	10,240	-0.26%
2019/02/11	5	62.56	9	62.56	62.80	-4	10,454	-0.04%
2019/01/30	2	62.45	3	62.07	61.90	-1	10,752	-0.01%
2019/01/29	1	62.10	3	61.93	62.10	-2	11,015	-0.02%
2019/01/28	18	63.44	46	64.53	62.80	-28	11,318	-0.25%
2019/01/25	42	64.12	29	63.64	63.30	13	11,926	0.11%
2019/01/24	5	62.20	5	63.00	62.00	0	12,113	0.00%
2019/01/23	0	0.00	5	62.20	62.50	-5	12,250	-0.04%
2019/01/22	4	63.10	1	62.70	62.60	3	12,402	0.02%
2019/01/21	14	63.72	13	64.07	63.70	1	12,520	0.01%
2019/01/18	6	61.98	8	61.94	62.20	-2	12,571	-0.02%
2019/01/17	19	61.95	15	61.98	61.20	4	12,676	0.03%
2019/01/16	4	61.78	13	62.19	61.80	-9	12,751	-0.07%
2019/01/15	28	62.16	30	62.09	61.90	-2	12,833	-0.02%
2019/01/14	14	60.69	11	61.02	60.80	3	12,870	0.02%
2019/01/11	45	62.33	47	61.77	61.00	-2	13,041	-0.02%
2019/01/10	37	60.30	33	60.72	60.60	4	12,973	0.03%
2019/01/09	29	59.95	48	60.58	61.90	-19	13,042	-0.15%
2019/01/08	2	57.10	3	56.90	57.30	-1	13,120	-0.01%
2019/01/07	6	56.65	16	56.71	56.60	-10	13,515	-0.07%
2019/01/04	8	55.20	25	54.83	54.90	-17	13,604	-0.12%
2019/01/03	28	58.62	12	57.88	57.10	16	13,685	0.12%
2019/01/02	6	59.53	6	60.00	59.00	0	13,958	0.00%
2018/12/28	10	60.15	11	60.45	59.90	-1	14,233	-0.01%
2018/12/27	40	61.36	19	61.31	60.50	21	14,413	0.15%
2018/12/26	27	60.52	22	61.55	59.00	5	14,462	0.03%
2018/12/25	12	59.85	4	60.25	60.10	8	14,485	0.06%
2018/12/24	2	61.45	3	61.83	62.10	-1	14,527	-0.01%
2018/12/22	5	61.54	4	61.70	61.30	1	14,512	0.01%
2018/12/21	19	60.32	24	60.65	63.00	-5	14,582	-0.03%
2018/12/20	15	60.69	8	60.56	60.00	7	14,517	0.05%
2018/12/19	8	64.68	7	64.57	63.60	1	14,507	0.01%
2018/12/18	16	63.76	8	64.68	63.90	8	14,503	0.06%
2018/12/17	7	65.81	14	65.62	65.60	-7	14,519	-0.05%
2018/12/14	34	65.13	24	65.58	65.50	10	14,576	0.07%
2018/12/13	27	67.32	16	66.98	67.10	11	14,561	0.08%
2018/12/12	12	68.86	23	68.66	68.80	-11	14,521	-0.08%
2018/12/11	22	67.55	14	68.09	66.70	8	14,434	0.06%
2018/12/10	38	65.71	33	65.58	67.20	5	14,491	0.03%
2018/12/07	21	69.40	30	69.45	69.70	-9	14,415	-0.06%
2018/12/06	79	68.87	70	69.05	67.30	9	14,448	0.06%
2018/12/05	42	73.10	42	73.11	73.00	0	14,263	0.00%
2018/12/04	41	77.15	40	75.59	75.50	1	14,275	0.01%
2018/12/03	5	73.94	12	75.47	76.40	-7	14,102	-0.05%
2018/11/30	57	69.19	39	69.49	69.50	18	14,155	0.13%
2018/11/29	86	67.82	83	67.87	68.10	3	14,093	0.02%
2018/11/28	46	62.55	91	63.64	65.30	-45	13,716	-0.33%
2018/11/27	4	59.33	29	59.17	59.40	-25	13,348	-0.19%
2018/11/26	14	58.39	17	58.57	58.60	-3	13,347	-0.02%
2018/11/23	16	57.20	32	57.87	57.80	-16	13,458	-0.12%
2018/11/22	58	58.99	41	60.20	57.00	17	13,528	0.13%
2018/11/21	13	58.43	25	58.72	59.40	-12	13,579	-0.09%
2018/11/20	17	57.76	21	58.08	57.30	-4	13,537	-0.03%
2018/11/19	13	57.27	11.6	57.29	57.10	1.4	13,560	0.01%
2018/11/16	35	57.43	36	57.85	56.40	-1	13,824	-0.01%
2018/11/15	16	54.64	17	54.75	55.00	-1	13,509	-0.01%
2018/11/14	32	55.13	32	55.06	54.00	0	13,510	0.00%
2018/11/13	27	53.80	23	54.22	55.10	4	13,492	0.03%
2018/11/12	35	55.52	25	55.46	55.60	10	13,591	0.07%
2018/11/09	54	57.22	69	57.52	57.70	-15	13,746	-0.11%
2018/11/08	78	58.85	59	59.54	56.20	19	13,654	0.14%
2018/11/07	17	54.97	42	56.04	58.80	-25	13,455	-0.19%
2018/11/06	39	56.34	32	56.60	53.50	7	13,424	0.05%
2018/11/05	10	57.09	17	57.47	58.00	-7	13,464	-0.05%
2018/11/02	66	57.72	66	58.47	56.40	0	13,495	0.00%
2018/11/01	36	52.16	30	53.35	54.60	6	13,223	0.05%
2018/10/31	4	47.93	16	49.09	49.65	-12	13,172	-0.09%
2018/10/30	25	45.76	30	45.75	45.15	-5	13,202	-0.04%
2018/10/29	25	48.74	15	49.28	48.30	10	13,405	0.07%
2018/10/26	26	48.78	33	49.20	49.05	-7	13,523	-0.05%
2018/10/25	41	48.71	33	48.93	47.80	8	13,503	0.06%
2018/10/24	35	53.70	20	54.34	53.00	15	13,826	0.11%
2018/10/23	39	56.57	22	56.68	54.70	17	13,862	0.12%
2018/10/22	33	57.94	38	58.18	58.40	-5	13,929	-0.04%
2018/10/19	18	55.29	27	55.81	57.90	-9	14,209	-0.06%
2018/10/18	5	57.60	16	58.11	58.00	-11	14,162	-0.08%
2018/10/17	20	57.75	12	58.67	56.90	8	14,390	0.06%
2018/10/16	29	57.90	16	58.14	57.80	13	14,596	0.09%
2018/10/15	56	58.19	57	58.34	57.80	-1	14,590	-0.01%
2018/10/12	0	0.00	25	52.46	54.90	-25	14,413	-0.17%
2018/10/11	27	50.64	38	50.74	49.95	-11	14,518	-0.08%
2018/10/09	31	55.02	43	55.65	55.50	-12	14,567	-0.08%
2018/10/08	37	57.11	67	57.75	56.10	-30	14,440	-0.21%
2018/10/05	19	63.86	8	64.01	61.90	11	14,459	0.08%
2018/10/04	9	69.44	94	68.62	68.70	-85	14,508	-0.59%
2018/10/03	10	73.28	24	75.07	70.00	-14	14,560	-0.10%
2018/10/02	18	76.74	14	77.33	75.80	4	14,654	0.03%
2018/10/01	7	76.49	1	76.30	76.30	6	14,752	0.04%
2018/09/28	27	77.07	37	77.45	76.50	-10	15,013	-0.07%
2018/09/27	25	79.08	7	78.54	77.70	18	15,134	0.12%
2018/09/26	19	81.04	15	81.68	80.30	4	15,307	0.03%
2018/09/25	2	79.35	1	80.10	79.60	1	15,622	0.01%
2018/09/21	14	79.29	12	79.29	79.90	2	15,790	0.01%
2018/09/20	4	78.58	7	78.56	77.40	-3	15,855	-0.02%
2018/09/19	9	80.92	9	81.47	78.00	0	15,957	0.00%
2018/09/18	23	81.10	4	81.70	80.30	19	15,856	0.12%
2018/09/17	2	83.15	13	83.61	83.60	-11	15,751	-0.07%
2018/09/14	28	83.42	51	83.64	84.40	-23	15,694	-0.15%
2018/09/13	17	81.94	11	83.67	80.50	6	15,481	0.04%
2018/09/12	49	82.10	35	81.87	81.80	14	15,370	0.09%
2018/09/11	31	87.81	22	89.59	86.60	9	15,159	0.06%
2018/09/10	22	88.22	36	89.33	88.40	-14	15,010	-0.09%
2018/09/07	32	88.15	18	87.58	88.60	14	14,819	0.09%
2018/09/06	38	92.79	27	93.98	91.00	11	14,583	0.08%
2018/09/05	26	94.37	19	94.98	93.50	7	14,461	0.05%
2018/09/04	24	92.18	38	93.04	93.50	-14	14,730	-0.10%
2018/09/03	31	92.07	10	91.68	90.80	21	14,981	0.14%
2018/08/31	24	97.80	19	97.86	97.50	5	15,276	0.03%
2018/08/30	20	98.42	22	98.33	98.80	-2	15,272	-0.01%
2018/08/29	7	96.84	8	97.31	97.20	-1	15,241	-0.01%
2018/08/28	16	97.46	15	96.84	96.00	1	15,145	0.01%
2018/08/27	15	92.68	31	93.09	95.80	-16	14,889	-0.11%
2018/08/24	21	87.13	31	87.15	87.10	-10	14,728	-0.07%
2018/08/23	41	86.78	143	85.54	85.00	-102	14,686	-0.69%	大賣/鉅額交易
2018/08/22	10	92.96	3	92.27	91.80	7	14,458	0.05%
2018/08/21	39	95.22	33	95.00	94.50	6	14,496	0.04%
2018/08/20	32	94.28	28	94.55	96.00	4	14,706	0.03%
2018/08/17	23	97.70	19	98.04	93.20	4	14,600	0.03%
2018/08/16	49	98.64	58	97.21	96.50	-9	14,343	-0.06%
2018/08/15	20	94.70	12.3	95.55	93.70	7.7	14,006	0.05%
2018/08/14	26	94.38	27	95.04	99.10	-1	13,826	-0.01%
2018/08/13	20	92.74	77	93.75	91.40	-57	13,564	-0.42%
2018/08/10	18	106.53	16	105.94	101.50	2	13,345	0.01%
2018/08/09	34	111.90	31	111.08	111.00	3	13,078	0.02%
2018/08/08	33	116.65	23	117.76	111.00	10	12,792	0.08%
2018/08/07	30	110.28	43	111.49	116.50	-13	12,515	-0.10%
2018/08/06	30	108.43	18	108.03	106.00	12	12,378	0.10%
2018/08/03	55	105.52	54	106.12	108.50	1	12,942	0.01%
2018/08/02	118	104.55	18	104.25	104.50	100	13,054	0.77%	大買/
2018/08/01	19	113.76	20	114.18	112.00	-1	13,076	-0.01%
2018/07/31	22	112.93	29.1	112.16	113.50	-7.1	13,251	-0.05%
2018/07/30	17	117.59	36	115.10	112.50	-19	13,021	-0.15%
2018/07/27	29	125.60	48	126.31	125.00	-19	13,037	-0.15%
2018/07/26	66	120.74	64	121.27	125.00	2	12,983	0.02%
2018/07/25	25	114.42	25	114.82	116.00	0	12,712	0.00%
2018/07/24	37	113.01	34	114.13	114.50	3	12,613	0.02%
2018/07/23	20	107.15	21	107.24	112.00	-1	12,326	-0.01%
2018/07/20	25	107.14	21	109.48	102.00	4	11,957	0.03%
2018/07/19	61	113.73	57	113.80	113.00	4	11,726	0.03%
2018/07/18	20	120.20	14	117.25	114.50	6	11,576	0.05%
2018/07/17	8	125.44	20	123.95	126.00	-12	11,432	-0.10%
2018/07/16	49	134.55	8	134.31	129.00	41	11,294	0.36%
2018/07/13	40	144.43	19	141.42	137.00	21	11,314	0.19%
2018/07/12	16	132.88	40	138.55	141.50	-24	11,102	-0.22%
2018/07/11	22	133.34	20	130.45	129.00	2	11,253	0.02%
2018/07/10	25	131.46	34	132.38	137.00	-9	11,309	-0.08%
2018/07/09	11	130.18	9	131.17	127.00	2	11,156	0.02%
2018/07/06	40	133.73	16	124.88	124.00	24	11,024	0.22%
2018/07/05	14	132.07	10	133.70	127.00	4	10,757	0.04%
2018/07/04	18	132.64	17	132.91	135.50	1	10,634	0.01%
2018/07/03	24	134.65	16	135.47	135.00	8	10,392	0.08%
2018/07/02	12	129.17	19	126.84	130.00	-7	9,974	-0.07%
2018/06/29	15	118.80	16	118.28	118.50	-1	9,761	-0.01%
2018/06/28	6	117.17	5	115.70	113.50	1	9,638	0.01%
2018/06/25	0	0.00	1	103.00	103.50	-1	9,658	-0.01%
2018/06/22	0	0.00	13	97.42	99.00	-13	9,813	-0.13%
2018/06/21	0	0.00	1	100.50	98.40	-1	9,867	-0.01%
2018/06/20	3	97.70	0	0.00	98.00	3	10,072	0.03%
2018/06/19	0	0.00	2	111.00	108.50	-2	10,238	-0.02%
2018/06/15	2	109.25	6	107.00	111.00	-4	10,374	-0.04%
2018/06/14	1	106.00	2	111.50	111.50	-1	10,494	-0.01%
2018/06/13	0	0.00	1	106.00	106.00	-1	10,469	-0.01%
2018/06/12	52	122.82	36	122.90	117.50	16	10,462	0.15%
2018/06/11	28	118.38	17	119.91	121.50	11	10,078	0.11%
2018/06/08	76	106.41	89	107.71	110.50	-13	9,620	-0.14%
2018/06/07	2	98.00	3	99.87	100.50	-1	9,151	-0.01%
2018/06/06	0	0.00	14	89.62	91.40	-14	9,048	-0.15%
2018/06/05	17	83.08	12	83.35	83.10	5	8,885	0.06%
2018/06/04	6	84.73	11	84.25	83.80	-5	8,791	-0.06%
2018/06/01	8	81.66	2	81.65	81.60	6	8,678	0.07%
2018/05/31	15	83.38	23	82.84	80.50	-8	8,610	-0.09%
2018/05/30	20	84.01	10	83.90	82.90	10	8,463	0.12%
2018/05/29	13	89.82	14	88.86	87.50	-1	8,294	-0.01%
2018/05/28	23	88.57	27	88.90	88.30	-4	8,104	-0.05%
2018/05/25	3	82.50	10	83.19	83.20	-7	7,759	-0.09%
2018/05/24	1	78.20	2	78.50	77.80	-1	7,697	-0.01%
2018/05/23	2	75.55	0	0.00	76.00	2	7,684	0.03%
2018/05/22	7	81.43	1	81.90	81.00	6	7,632	0.08%
2018/05/21	6	76.23	9	76.64	79.20	-3	7,568	-0.04%
2018/05/18	6	71.62	8	72.96	72.00	-2	7,525	-0.03%
2018/05/17	7	73.01	8	72.13	71.60	-1	7,472	-0.01%
2018/05/16	6	81.82	3	81.50	79.50	3	7,454	0.04%
2018/05/15	18	83.62	6	84.55	83.00	12	7,414	0.16%
2018/05/14	12	83.01	25	82.46	82.50	-13	7,340	-0.18%
2018/05/11	142	83.32	108	83.22	78.10	34	7,240	0.47%	大買/大賣/
2018/05/10	40	79.36	40	80.10	81.90	0	6,556	0.00%
2018/05/09	24	71.68	29	72.14	74.50	-5	6,089	-0.08%
2018/05/08	40	66.64	46	66.77	67.80	-6	5,792	-0.10%
2018/05/07	15	62.51	12	63.23	64.90	3	5,424	0.06%
2018/05/04	18	59.96	19	60.16	59.00	-1	5,194	-0.02%
2018/05/03	9	57.04	11	56.78	58.30	-2	5,012	-0.04%
2018/05/02	11	56.74	7	57.09	58.10	4	4,902	0.08%
2018/04/30	2	53.35	2	53.50	53.10	0	4,896	0.00%
2018/04/27	4	54.80	7	53.77	55.60	-3	4,914	-0.06%
2018/04/26	1	50.80	25	51.18	51.00	-24	4,957	-0.48%
2018/04/25	4	52.90	1	52.60	52.40	3	4,934	0.06%
2018/04/24	22	54.63	3	54.97	53.80	19	4,885	0.39%
2018/04/23	3	58.53	6	58.77	58.00	-3	4,803	-0.06%
2018/04/20	6	57.90	5	58.04	57.10	1	4,745	0.02%
2018/04/19	25	59.50	13	60.02	58.60	12	4,687	0.26%
2018/04/18	10	57.04	8	57.58	57.80	2	4,472	0.04%
2018/04/17	29	58.30	24	57.71	56.70	5	4,396	0.11%
2018/04/16	21	56.19	33.5	56.51	58.00	-12.5	4,006	-0.31%
2018/04/13	2	53.55	1	54.50	52.80	1	3,838	0.03%
2018/04/12	6	54.37	22	53.62	52.80	-16	3,967	-0.40%
2018/04/11	9	53.57	6	53.25	52.50	3	4,005	0.07%
2018/04/10	5	54.16	14	54.27	53.40	-9	4,108	-0.22%
2018/04/09	0	0.00	2	51.20	51.00	-2	4,150	-0.05%
2018/04/03	1	50.80	1	51.20	52.00	0	4,158	0.00%
2018/04/02	3	51.07	4	51.48	51.20	-1	4,176	-0.02%
2018/03/31	9	51.27	1	51.59	51.00	8	4,171	0.19%
2018/03/30	11	53.09	24	53.37	51.60	-13	4,201	-0.31%
2018/03/29	5	52.96	3	53.07	52.80	2	4,121	0.05%
2018/03/28	8	53.59	7	53.67	52.80	1	4,244	0.02%
2018/03/27	9	52.33	27	52.47	54.70	-18	4,394	-0.41%
2018/03/26	10	50.29	10	50.82	50.00	0	4,284	0.00%
2018/03/23	29	50.57	34	51.13	50.40	-5	4,280	-0.12%
2018/03/22	10	50.43	15	51.37	51.00	-5	4,205	-0.12%
2018/03/21	3	46.63	11	46.64	48.10	-8	4,166	-0.19%
2018/03/20	11	46.24	10	46.92	45.05	1	4,033	0.02%
2018/03/19	0	0.00	1	44.35	44.90	-1	3,944	-0.03%
2018/03/16	7	44.54	7	44.54	44.30	0	3,940	0.00%
2018/03/15	15	44.44	7	44.54	45.50	8	3,915	0.20%
2018/03/14	0	0.00	1	43.20	42.75	-1	3,848	-0.03%
2018/03/13	2	42.95	1	42.35	42.60	1	3,873	0.03%
2018/03/12	1.6	42.89	3.1	43.30	42.70	-1.5	3,876	-0.04%
2018/03/09	5	42.56	3	42.50	42.50	2	3,900	0.05%
2018/03/08	0	0.00	2	43.00	43.20	-2	3,919	-0.05%
2018/03/07	1	43.00	0	0.00	42.70	1	3,925	0.03%
2018/03/06	3	43.40	1	43.05	42.75	2	3,992	0.05%
2018/03/05	4	44.15	3	44.67	43.65	1	4,016	0.02%
2018/03/02	0	0.00	2	43.58	43.65	-2	4,049	-0.05%
2018/03/01	0	0.00	0.9	43.10	43.30	-0.9	4,194	-0.02%
2018/02/27	1	43.25	2	43.80	42.90	-1	4,388	-0.02%
2018/02/26	0	0.00	2	43.65	43.50	-2	4,529	-0.04%
2018/02/23	1	45.20	4	44.13	43.15	-3	4,519	-0.07%
2018/02/22	1	43.75	2	43.93	43.85	-1	4,563	-0.02%
2018/02/21	2	43.18	1	43.50	44.00	1	4,575	0.02%
2018/02/12	3	41.45	7	41.59	42.00	-4	4,573	-0.09%
2018/02/09	2	40.40	1	40.60	40.50	1	4,606	0.02%
2018/02/08	10	40.66	10	40.85	41.60	0	4,675	0.00%
2018/02/07	3	42.23	2	42.35	42.00	1	4,637	0.02%
2018/02/06	3	42.65	3	40.45	40.30	0	4,610	0.00%
2018/02/05	4	43.20	11	44.99	44.70	-7	4,547	-0.15%
2018/02/02	2	45.53	3	45.33	45.10	-1	4,535	-0.02%
2018/02/01	1	45.00	1	44.40	44.30	0	4,498	0.00%
2018/01/31	0	0.00	5	44.00	44.00	-5	4,489	-0.11%
2018/01/30	2	43.60	2	43.90	43.90	0	4,491	0.00%
2018/01/29	1	43.85	1	44.30	44.95	0	4,479	0.00%
2018/01/26	14	43.47	9	43.63	43.30	5	4,482	0.11%
2018/01/25	6	45.24	0	0.00	44.30	6	4,479	0.13%
2018/01/24	6	45.89	16.3	45.58	45.75	-10.3	4,462	-0.23%
2018/01/23	7	44.49	4	45.08	44.95	3	4,327	0.07%
2018/01/22	23	45.02	20	45.05	45.95	3	4,281	0.07%
2018/01/19	0	0.00	1	43.35	43.80	-1	4,164	-0.02%
2018/01/18	2	41.80	0	0.00	41.60	2	4,152	0.05%
2018/01/16	1	41.40	3	42.13	42.40	-2	4,167	-0.05%
2018/01/15	0	0.00	1	41.35	41.35	-1	4,170	-0.02%
2018/01/12	2	42.68	0	0.00	42.40	2	4,154	0.05%
2018/01/10	5	42.66	8	42.72	42.95	-3	4,151	-0.07%
2018/01/09	12	42.97	4	42.63	43.80	8	4,210	0.19%
2018/01/08	6	44.85	15	44.79	44.70	-9	4,152	-0.22%
2018/01/05	0	0.00	8	42.43	43.40	-8	4,013	-0.20%
2018/01/04	16	41.50	9	41.48	41.55	7	3,936	0.18%
2018/01/03	3	40.48	7	40.41	40.85	-4	3,841	-0.10%
2018/01/02	1	38.70	3	38.22	38.65	-2	3,734	-0.05%