信昌電 (6173)-元大-南京券商分點個股進出

台股 » 個股 » 信昌電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

信昌電

(6173)

可現股當沖

股價
46.60
漲跌
▼0.05
漲幅
-0.11%
成交量
426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:13:30

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-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	0	0.00	2	46.55	46.30	-2	824	-0.24%
2024/05/10	12	46.80	0	0.00	46.85	12	820	1.46%
2024/05/06	4	50.43	1	49.70	48.05	3	770	0.39%
2024/05/03	0	0.00	38	48.47	49.05	-38	593	-6.40%
2024/04/23	0	0.00	9	42.90	42.95	-9	645	-1.39%
2024/04/22	12	42.70	0	0.00	42.50	12	648	1.85%
2024/04/19	0	0.00	2	42.95	42.95	-2	650	-0.31%
2024/04/18	1	43.90	0	0.00	43.85	1	645	0.15%
2024/04/17	0	0.00	1	43.70	43.70	-1	645	-0.15%
2024/04/16	0	0.00	2.5	43.33	43.40	-2.5	645	-0.39%
2024/04/11	12	46.00	0	0.00	45.95	12	649	1.85%
2024/04/09	0	0.00	1	47.10	47.10	-1	653	-0.15%
2024/04/08	12	47.53	3	47.45	47.20	9	648	1.39%
2024/04/02	0	0.00	18	47.18	47.30	-18	628	-2.87%
2024/04/01	3	47.20	27	47.01	47.75	-24	612	-3.92%
2024/03/29	1	46.05	0	0.00	45.40	1	559	0.18%
2024/03/26	0	0.00	1	45.60	44.85	-1	548	-0.18%
2024/03/25	1	45.60	4	45.34	45.50	-3	549	-0.55%
2024/03/18	0	0.00	2	44.50	44.65	-2	646	-0.31%
2024/03/13	1	44.70	0	0.00	44.45	1	676	0.15%
2024/03/08	2	44.48	0	0.00	44.65	2	736	0.27%
2024/03/07	14	45.65	0.5	45.50	45.40	13.5	765	1.76%
2024/03/05	2	45.95	1	45.85	46.10	1	871	0.11%
2024/02/29	0	0.00	2	46.60	46.70	-2	1,283	-0.16%
2024/02/26	2	45.75	1	45.50	45.70	1	1,368	0.07%
2024/02/23	2	46.13	0	0.00	45.70	2	1,373	0.15%
2024/02/22	1	46.25	1	46.50	46.60	0	1,372	0.00%
2024/02/15	1	45.40	0	0.00	45.75	1	1,375	0.07%
2024/01/29	1	45.90	0	0.00	46.15	1	1,459	0.07%
2024/01/26	0	46.10	0	0.00	45.70	0	1,504	0.00%
2024/01/24	0	0.00	5	47.90	47.10	-5	1,626	-0.31%
2024/01/23	3	47.25	0	0.00	47.30	3	1,617	0.19%
2024/01/19	5	47.33	3	46.98	46.85	2	1,606	0.12%
2024/01/17	4	47.79	4	47.20	46.50	0	1,555	0.00%
2024/01/09	0	0.00	2	45.90	45.85	-2	1,522	-0.13%
2024/01/08	0	0.00	1	46.90	46.25	-1	1,517	-0.07%
2024/01/04	12	47.00	0	0.00	46.90	12	1,513	0.79%
2024/01/02	2	48.70	0	0.00	48.60	2	1,503	0.13%
2023/12/29	2	48.70	0	0.00	48.75	2	1,502	0.13%
2023/12/27	0	0.00	1	49.25	49.05	-1	1,500	-0.07%
2023/12/18	0	0.00	1	50.80	50.60	-1	1,478	-0.07%
2023/12/13	2	51.00	0	0.00	50.80	2	1,446	0.14%
2023/12/12	0	0.00	4	51.60	50.80	-4	1,445	-0.28%
2023/12/11	3	52.17	16	52.01	51.80	-13	1,438	-0.90%
2023/12/08	2	51.90	6	51.33	51.70	-4	1,428	-0.28%
2023/12/07	8	52.31	4	52.83	51.90	4	1,423	0.28%
2023/12/06	1	51.90	0	0.00	51.90	1	1,407	0.07%
2023/12/05	0	0.00	1	51.90	52.10	-1	1,405	-0.07%
2023/12/04	1	53.00	6	54.13	53.00	-5	1,415	-0.35%
2023/12/01	2	54.60	2	54.40	54.60	0	1,404	0.00%
2023/11/30	2	55.05	1	54.20	54.50	1	1,446	0.07%
2023/11/29	8	54.93	7	54.67	54.80	1	1,577	0.06%
2023/11/28	5	52.32	1	52.30	52.50	4	1,449	0.28%
2023/11/27	6	49.00	5	48.51	49.00	1	1,337	0.07%
2023/11/24	22	49.20	7	49.07	48.55	15	1,305	1.15%
2023/11/22	0	0.00	0.3	46.95	47.15	-0.3	1,265	-0.02%
2023/11/10	1	46.45	0	0.00	46.35	1	1,326	0.08%
2023/11/08	0	0.00	5	48.55	48.30	-5	1,325	-0.38%
2023/11/06	5	48.00	0	0.00	48.40	5	1,283	0.39%
2023/11/03	1	48.15	2	48.05	48.10	-1	1,258	-0.08%
2023/11/01	3	47.47	3	46.63	45.75	0	1,159	0.00%
2023/10/04	0	0.00	2	44.80	45.00	-2	1,142	-0.18%
2023/10/02	2	46.00	5	46.05	46.30	-3	1,151	-0.26%
2023/09/27	1	45.20	0	0.00	45.55	1	1,186	0.08%
2023/09/22	0	0.00	7	46.26	46.45	-7	1,185	-0.59%
2023/09/19	2	49.45	0	0.00	48.50	2	1,160	0.17%
2023/09/18	3	50.00	0	0.00	50.10	3	1,146	0.26%
2023/09/13	5	48.90	0	0.00	48.70	5	1,137	0.44%
2023/09/11	0	0.00	1	49.85	48.10	-1	1,207	-0.08%
2023/09/08	1	50.20	0	0.00	49.75	1	1,202	0.08%
2023/09/07	0	0.00	1	50.20	50.20	-1	1,190	-0.08%
2023/09/05	6	52.75	3	52.60	52.10	3	1,139	0.26%
2023/09/04	12	53.58	8	53.15	51.80	4	1,068	0.37%
2023/09/01	2	51.30	3	51.80	51.10	-1	852	-0.12%
2023/08/31	0	0.00	2	46.50	47.25	-2	722	-0.28%
2023/08/29	0	0.00	15	45.55	46.15	-15	732	-2.05%
2023/08/28	16	46.87	2	47.00	45.55	14	721	1.94%
2023/08/25	0	0.00	10	44.80	45.05	-10	673	-1.48%
2023/08/24	0	0.00	1	43.75	43.75	-1	644	-0.16%
2023/08/17	1	43.85	0	0.00	43.70	1	623	0.16%
2023/08/15	0	0.00	26	42.55	42.25	-26	621	-4.18%
2023/08/09	0	0.00	1	41.05	40.80	-1	634	-0.16%
2023/08/07	0	0.00	1	40.65	40.70	-1	653	-0.15%
2023/08/04	1	39.65	1	39.95	40.25	0	667	0.00%
2023/08/02	1	40.30	0	0.00	39.90	1	703	0.14%
2023/08/01	1	40.50	1	40.95	40.40	0	825	0.00%
2023/07/31	1	40.65	0	0.00	40.50	1	855	0.12%
2023/07/28	0	0.00	4	40.58	40.80	-4	849	-0.47%
2023/07/26	3	39.97	0	0.00	39.60	3	843	0.36%
2023/07/25	1	39.95	1	40.25	40.20	0	837	0.00%
2023/07/24	15	40.50	0	0.00	39.90	15	833	1.80%
2023/07/20	12	41.50	0	0.00	41.90	12	823	1.46%
2023/07/19	10	43.00	0	0.00	42.20	10	819	1.22%
2023/07/18	1	44.60	1	43.80	43.75	0	809	0.00%
2023/07/07	1	43.85	1	44.00	44.30	0	813	0.00%
2023/07/06	2	43.95	2	44.25	44.25	0	810	0.00%
2023/07/05	1	44.05	12	44.36	44.30	-11	823	-1.34%
2023/06/27	10	42.50	0	0.00	42.50	10	785	1.27%
2023/06/16	3	44.35	2	44.13	43.95	1	773	0.13%
2023/06/15	0	0.00	14	43.55	44.85	-14	731	-1.91%
2023/06/14	1	41.80	4.5	42.52	43.05	-3.5	690	-0.51%
2023/06/12	14	41.64	0	0.00	41.55	14	685	2.04%
2023/06/09	0	0.00	1	42.45	42.30	-1	681	-0.15%
2023/06/08	3	42.52	0	0.00	42.15	3	683	0.44%
2023/06/07	2	42.95	1	43.20	43.25	1	694	0.14%
2023/06/02	1	43.50	2	43.88	44.00	-1	679	-0.15%
2023/05/29	0	0.00	1	43.35	43.30	-1	677	-0.15%
2023/05/26	1	43.40	1	42.95	42.50	0	686	0.00%
2023/05/24	2	43.10	2	43.40	43.20	0	696	0.00%
2023/05/18	0	0.00	12	42.60	42.70	-12	808	-1.48%
2023/05/16	2	41.53	1	41.15	42.00	1	797	0.13%
2023/05/15	0	0.00	2	41.05	40.60	-2	787	-0.25%
2023/05/11	12	41.00	0	0.00	41.10	12	780	1.54%
2023/05/10	1	42.85	0	0.00	42.60	1	767	0.13%
2023/05/08	6	43.91	7	44.09	43.50	-1	725	-0.14%
2023/05/05	0	0.00	40	42.00	42.00	-40	618	-6.46%
2023/05/03	0	0.00	1	38.15	38.10	-1	634	-0.16%
2023/04/25	14	38.05	0	0.00	38.05	14	640	2.18%
2023/04/21	14	39.50	0	0.00	39.05	14	636	2.20%
2023/04/19	12	40.70	0	0.00	40.40	12	630	1.90%
2023/04/13	0	0.00	14	42.20	41.25	-14	614	-2.28%
2023/04/12	1	41.90	1	41.75	41.85	0	589	0.00%
2023/04/10	1	41.05	1	40.70	40.35	0	567	0.00%
2023/04/07	0	0.00	28	39.60	39.55	-28	543	-5.15%
2023/03/31	1	39.80	1	39.50	39.45	0	540	0.00%
2023/03/30	0	38.50	0	0.00	38.70	0	536	0.00%
2023/03/16	14	38.20	0	0.00	38.10	14	554	2.53%
2023/03/10	28	40.33	0	0.00	39.50	28	553	5.06%
2023/03/08	0	0.00	1	42.00	42.15	-1	537	-0.19%
2023/03/06	1	42.80	0	0.00	42.50	1	526	0.19%
2023/03/03	2	41.80	0	0.00	41.50	2	517	0.39%
2023/03/01	0	0.00	20	42.07	42.05	-20	503	-3.97%
2023/02/24	0	0.00	1	43.20	42.85	-1	498	-0.20%
2023/02/23	0	0.00	3	43.03	42.90	-3	483	-0.62%
2023/02/22	1	42.40	0	0.00	42.55	1	473	0.21%
2023/02/21	0	0.00	23	42.91	43.05	-23	469	-4.90%
2023/02/20	0	0.00	2.1	42.82	43.05	-2.1	457	-0.45%
2023/02/17	8	41.70	9	42.31	43.00	-1	439	-0.23%
2023/02/16	54	41.23	8	41.11	41.05	46	379	12.14%
2023/02/15	0	38.90	1	38.70	38.30	-1	331	-0.29%
2023/02/14	2	38.95	0	0.00	39.00	2	329	0.61%
2023/02/13	0	37.25	0	0.00	37.65	0	324	0.00%
2023/02/08	0	0.00	5	38.55	38.55	-5	328	-1.52%
2023/02/03	0	39.70	0	0.00	39.05	0	337	0.01%
2023/02/02	0	0.00	2	38.85	38.90	-2	331	-0.60%
2023/02/01	2	37.43	1	38.50	38.40	1	311	0.32%
2023/01/31	0	0.00	1	36.20	36.30	-1	288	-0.35%
2023/01/09	1	35.15	1	35.15	35.20	0	285	0.00%
2022/12/21	0	0.00	42	34.00	34.85	-42	298	-14.06%
2022/10/31	1	31.95	1	31.40	31.00	0	250	0.00%
2022/10/14	0	0.00	1	33.05	32.80	-1	235	-0.42%
2022/10/07	0	36.40	0	0.00	36.10	0	237	0.01%
2022/10/04	1	36.60	0	0.00	36.70	1	254	0.39%
2022/09/27	0	0.00	1	37.50	37.30	-1	278	-0.36%
2022/09/26	1	37.30	0	0.00	37.55	1	281	0.36%
2022/09/14	1	41.80	1	41.20	41.80	0	296	0.00%
2022/08/29	0	0.00	1	40.00	40.00	-1	308	-0.32%
2022/08/26	1	41.75	0	0.00	41.40	1	308	0.32%
2022/08/25	0	0.00	2	40.60	40.90	-2	304	-0.66%
2022/08/22	0	40.90	0	0.00	40.35	0	310	0.00%
2022/08/19	2	41.95	1	42.00	41.55	1	308	0.32%
2022/08/17	0	0.00	0.6	40.85	41.10	-0.6	300	-0.20%
2022/08/02	1	38.40	0	0.00	38.45	1	292	0.34%
2022/07/22	1	40.50	0	0.00	40.40	1	306	0.33%
2022/07/06	1	39.75	1	39.70	39.15	0	273	0.00%
2022/07/04	0	39.10	0	0.00	38.25	0	271	0.01%
2022/07/01	1	38.20	1	38.20	37.65	0	268	0.00%
2022/06/28	1	42.30	0	0.00	42.35	1	256	0.39%
2022/06/27	0	0.00	1	43.20	43.35	-1	260	-0.38%
2022/06/24	1	42.25	0	0.00	42.30	1	260	0.38%
2022/05/23	0	0.00	0.1	49.35	48.70	-0.1	294	-0.02%
2022/05/18	1	50.10	0	0.00	49.45	1	310	0.32%
2022/04/28	0	50.00	0	0.00	50.40	0	347	0.00%
2022/04/25	1	50.20	0	0.00	50.30	1	358	0.28%
2022/04/18	1	50.80	0	0.00	50.60	1	401	0.25%
2022/04/13	0	52.30	0	0.00	52.00	0	477	0.00%
2022/04/11	0	0.00	2	52.40	52.10	-2	664	-0.30%
2022/03/30	0	0.00	3	56.10	56.40	-3	708	-0.42%
2022/03/10	0	0.00	2	54.80	54.80	-2	756	-0.26%
2022/03/09	3	53.87	0	0.00	53.90	3	760	0.39%
2022/03/08	0	0.00	1	53.00	53.40	-1	773	-0.13%
2022/03/03	0	57.10	0	0.00	57.40	0	812	0.00%
2022/03/01	0	0.00	1	57.10	57.10	-1	859	-0.12%
2022/02/24	2	56.70	0	0.00	55.60	2	971	0.21%
2022/02/23	0	0.00	3	57.20	57.20	-3	998	-0.30%
2022/02/18	0	0.00	1	57.60	57.90	-1	1,185	-0.08%
2022/02/16	1	57.00	0	0.00	57.90	1	1,210	0.08%
2022/02/15	2	56.90	0	0.00	56.50	2	1,213	0.16%
2022/02/08	1	57.00	0	0.00	57.20	1	1,295	0.08%
2022/01/25	0	54.80	0	0.00	54.30	0	1,503	0.00%
2022/01/24	0	0.00	1	55.40	55.40	-1	1,505	-0.07%
2022/01/18	1	57.40	0	0.00	57.40	1	1,519	0.07%
2022/01/10	14	58.51	0	0.00	58.40	14	1,478	0.95%
2022/01/07	1	59.60	19	60.65	59.20	-18	1,465	-1.23%
2022/01/06	11	61.98	0	0.00	61.70	11	1,436	0.77%
2022/01/04	16	64.31	24	63.03	65.00	-8	1,372	-0.58%
2021/12/16	0	0.00	54	60.00	59.80	-54	1,250	-4.32%
2021/12/14	10	59.00	0	0.00	58.80	10	1,251	0.80%
2021/12/10	0	0.00	4	60.10	59.80	-4	1,251	-0.32%
2021/12/09	1	60.60	0	0.00	60.70	1	1,248	0.08%
2021/12/07	0	0.00	1	60.80	61.20	-1	1,242	-0.08%
2021/12/03	0	0.00	1	62.30	62.20	-1	1,241	-0.08%
2021/12/02	0	0.00	1	62.00	61.80	-1	1,243	-0.08%
2021/12/01	2	62.75	0	0.00	62.80	2	1,240	0.16%
2021/11/30	7	62.46	6	62.00	61.60	1	1,238	0.08%
2021/11/26	10	63.47	11	61.14	61.10	-1	1,223	-0.08%
2021/11/24	0	0.00	3	62.73	63.50	-3	1,184	-0.25%
2021/11/23	3	63.77	1	63.00	63.00	2	1,170	0.17%
2021/11/19	0	0.00	1	62.20	62.80	-1	1,081	-0.09%
2021/11/18	35	62.68	14	62.89	63.00	21	1,053	1.99%
2021/11/17	2	60.90	3	61.07	61.10	-1	959	-0.10%
2021/11/16	1	60.20	0	0.00	59.50	1	923	0.11%
2021/11/15	1	58.80	0	0.00	59.10	1	935	0.11%
2021/11/12	15	58.20	2	58.10	57.90	13	941	1.38%
2021/11/11	1	58.60	1	59.20	58.60	0	961	0.00%
2021/11/08	0	0.00	4	57.80	57.60	-4	992	-0.40%
2021/11/04	26	60.17	41	60.01	60.20	-15	994	-1.51%
2021/11/03	21	58.36	29	56.26	58.50	-8	913	-0.88%
2021/11/02	0	0.00	1	54.70	53.20	-1	846	-0.12%
2021/11/01	1	54.50	0	54.60	54.50	1	860	0.11%
2021/10/28	0	0.00	1	54.60	54.60	-1	891	-0.11%
2021/10/27	1	54.10	0	0.00	54.20	1	901	0.11%
2021/10/26	0	0.00	2	53.70	53.50	-2	930	-0.21%
2021/10/19	1	52.80	0	0.00	52.70	1	1,527	0.07%
2021/10/18	0.1	52.00	0	0.00	51.70	0.1	2,006	0.00%
2021/10/15	0	0.00	1	52.00	52.30	-1	2,067	-0.05%
2021/10/13	1	50.40	0	0.00	50.40	1	2,287	0.04%
2021/10/12	1	51.60	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%
2021/10/06	1	52.40	0	0.00	51.00	1	2,799	0.04%
2021/10/04	14.1	51.30	0	0.00	51.30	14.1	2,966	0.47%
2021/10/01	0.2	53.75	4	54.00	53.10	-3.8	3,071	-0.12%
2021/09/29	1	55.00	0	54.90	55.00	1	3,480	0.03%
2021/09/22	12	56.00	1	56.20	56.20	11	3,719	0.30%
2021/09/15	2	57.10	10	56.90	56.80	-8	3,742	-0.21%
2021/09/13	0	0.00	1	58.60	58.20	-1	3,767	-0.03%
2021/09/06	1	59.60	0	0.00	58.40	1	3,978	0.03%
2021/09/02	1	60.50	0	0.00	60.30	1	3,981	0.03%
2021/09/01	0	0.00	1	61.00	61.60	-1	3,991	-0.03%
2021/08/31	0	0.00	1	60.30	60.40	-1	3,992	-0.03%
2021/08/30	0	0.00	1	60.40	60.40	-1	4,001	-0.02%
2021/08/27	1	60.30	0	0.00	60.30	1	4,006	0.02%
2021/08/26	2	59.80	10	60.03	59.90	-8	4,001	-0.20%
2021/08/25	1	60.20	5	60.18	60.70	-4	4,012	-0.10%
2021/08/23	2	58.60	1	59.10	59.30	1	4,022	0.02%
2021/08/20	1	55.70	1	57.70	57.20	0	4,038	0.00%
2021/08/19	2.1	57.34	5	59.00	56.60	-3	4,035	-0.07%
2021/08/18	0	0.00	3	58.70	60.00	-3	4,028	-0.07%
2021/08/17	2	57.75	0	0.00	57.70	2	4,060	0.05%
2021/08/16	13.2	59.17	4	59.10	59.70	9.2	4,066	0.23%
2021/08/13	13.2	62.57	1	63.30	61.50	12.2	4,077	0.30%
2021/08/12	1	64.30	0	0.00	64.30	1	4,073	0.02%
2021/08/10	12	66.00	1	65.00	64.70	11	4,126	0.27%
2021/08/03	5	69.80	6	69.28	69.10	-1	4,274	-0.02%
2021/07/30	9	68.53	0	0.00	67.80	9	4,328	0.21%
2021/07/29	2	68.65	0	0.00	68.50	2	4,329	0.05%
2021/07/28	26	69.57	45	68.48	68.50	-19	4,320	-0.44%
2021/07/27	15	74.28	24	73.87	73.40	-9	4,285	-0.21%
2021/07/26	10	76.30	12	75.13	75.90	-2	4,256	-0.05%
2021/07/23	47	77.46	4	75.73	74.30	43	4,235	1.01%
2021/07/22	51	79.28	51.1	78.26	79.20	-0.1	4,227	0.00%
2021/07/21	13	73.99	0	0.00	73.10	13	3,804	0.34%
2021/07/20	0	0.00	11	73.81	73.30	-11	3,772	-0.29%
2021/07/19	21	75.61	1	76.50	76.00	20	3,730	0.54%
2021/07/16	2	74.30	36.1	72.35	73.90	-34.1	3,668	-0.93%
2021/07/15	2	71.95	2	72.80	72.20	0	3,629	0.00%
2021/07/14	14	73.15	1	75.00	72.80	13	3,654	0.36%
2021/07/13	10	75.34	31.2	75.64	74.30	-21.2	3,585	-0.59%
2021/07/12	7	72.50	3	72.70	72.70	4	3,359	0.12%
2021/07/09	4	71.48	7	72.50	72.20	-3	3,319	-0.09%
2021/07/08	53	71.81	2	72.30	71.80	51	3,293	1.55%
2021/07/07	18.3	71.34	31	71.74	71.60	-12.8	3,311	-0.39%
2021/07/06	1	68.40	40	68.34	68.90	-39	3,143	-1.24%
2021/07/05	1	67.00	2	66.95	66.70	-1	3,269	-0.03%
2021/07/02	0	0.00	2	66.00	65.60	-2	3,549	-0.06%
2021/07/01	33.2	68.29	0	0.00	65.70	33.2	3,642	0.91%
2021/06/30	2	66.30	9	68.42	69.00	-7	3,678	-0.19%
2021/06/29	2	67.10	1	67.40	65.10	1	3,644	0.03%
2021/06/25	0	0.00	2	65.00	64.20	-2	3,629	-0.06%
2021/06/23	0	0.00	1	63.80	64.00	-1	3,697	-0.03%
2021/06/21	3	62.97	7	62.90	62.60	-4	3,716	-0.11%
2021/06/17	2	65.00	42	65.96	66.80	-40	3,826	-1.05%
2021/06/16	1	63.50	0	0.00	63.70	1	3,748	0.03%
2021/06/15	3	63.10	3	63.70	63.40	0	3,738	0.00%
2021/06/08	0	0.00	4	61.55	61.60	-4	3,768	-0.11%
2021/06/04	4	60.53	0	0.00	60.40	4	3,827	0.10%
2021/06/02	0.1	61.00	0	0.00	61.00	0.1	3,858	0.00%
2021/05/28	1	61.00	1	61.70	61.40	0	3,872	0.00%
2021/05/27	0	0.00	2	60.40	60.40	-2	3,865	-0.05%
2021/05/26	2	60.50	0	0.00	60.80	2	3,871	0.05%
2021/05/24	0	58.00	0	0.00	58.00	0	3,878	0.00%
2021/05/20	0	0.00	1	57.70	57.50	-1	4,001	-0.02%
2021/05/19	1.1	58.39	0	0.00	58.40	1.1	4,066	0.03%
2021/05/17	14	51.50	0	0.00	51.60	14	4,088	0.34%
2021/05/14	0	0.00	5	59.62	57.10	-5	4,057	-0.12%
2021/05/13	1	56.90	0	0.00	56.90	1	4,011	0.02%
2021/05/12	25	58.51	4	58.03	57.50	21	3,990	0.53%
2021/05/11	15.5	63.93	2	65.50	62.00	13.5	3,935	0.34%
2021/05/10	0.2	67.70	0	0.00	67.30	0.2	3,897	0.01%
2021/05/07	1	69.60	1	69.50	69.00	0	3,889	0.00%
2021/05/05	0	0.00	3	65.70	65.60	-3	3,817	-0.08%
2021/05/04	14.1	66.36	2	67.50	67.50	12.1	3,813	0.32%
2021/05/03	12	70.65	0	0.00	68.80	12	3,789	0.32%
2021/04/29	13	73.59	3	73.57	73.20	10	3,743	0.27%
2021/04/28	12	73.11	23	73.06	74.20	-11	3,688	-0.30%
2021/04/27	0	0.00	2	70.60	71.20	-2	3,497	-0.06%
2021/04/26	0.1	68.70	0	0.00	69.00	0.1	3,456	0.00%
2021/04/22	13.1	70.26	6	70.87	68.50	7.1	3,473	0.20%
2021/04/21	13	72.45	1	72.00	71.80	12	3,441	0.35%
2021/04/20	1	72.30	21	72.95	73.20	-20	3,452	-0.58%
2021/04/19	0	70.00	2	70.50	70.30	-2	3,435	-0.06%
2021/04/16	1.1	70.36	2	70.50	69.70	-1	3,654	-0.03%
2021/04/15	1	70.10	0	0.00	70.60	1	3,737	0.03%
2021/04/14	15	69.57	8	69.35	69.60	7	3,748	0.19%
2021/04/13	10.1	72.71	6	72.22	70.60	4.1	3,731	0.11%
2021/04/12	11.1	76.81	56	76.31	74.90	-44.9	3,660	-1.23%
2021/04/09	54	75.40	7	75.07	74.80	47	3,529	1.33%
2021/04/08	13	73.65	16	73.76	74.50	-3	3,342	-0.09%
2021/04/07	1	69.30	6	70.92	70.30	-5	3,081	-0.16%
2021/04/06	2	69.95	18	69.24	69.90	-16	3,078	-0.52%
2021/04/01	1	68.20	1	67.50	68.20	0	3,004	0.00%
2021/03/31	0	0.00	1	67.30	67.40	-1	3,007	-0.03%
2021/03/30	2	68.60	11	68.07	68.00	-9	3,170	-0.28%
2021/03/29	0	0.00	1	68.00	68.00	-1	3,158	-0.03%
2021/03/26	3	66.80	2	67.00	67.10	1	3,138	0.03%
2021/03/25	12	66.18	0	0.00	65.80	12	3,161	0.38%
2021/03/23	2	67.40	0	0.00	67.60	2	3,249	0.06%
2021/03/22	2	68.20	25	67.28	68.20	-23	3,243	-0.71%
2021/03/19	2.1	65.05	0	0.00	65.00	2.1	3,258	0.07%
2021/03/18	0	0.00	1	65.60	65.70	-1	3,367	-0.03%
2021/03/17	1.2	65.55	5	65.96	65.90	-3.8	3,615	-0.11%
2021/03/11	6	65.45	3	65.70	65.10	3	4,451	0.07%
2021/03/10	3	63.60	6.1	63.27	63.20	-3.1	4,422	-0.07%
2021/03/09	11	63.53	0	0.00	63.30	11	4,489	0.25%
2021/03/08	0	0.00	2	66.10	64.50	-2	4,512	-0.04%
2021/03/05	1	66.70	0	0.00	66.40	1	4,685	0.02%
2021/03/04	0	0.00	1	67.60	66.30	-1	4,720	-0.02%
2021/03/03	3	67.00	0	0.00	67.10	3	4,717	0.06%
2021/03/02	5	66.00	0	0.00	65.50	5	4,733	0.11%
2021/02/26	0	0.00	16	66.25	67.00	-16	4,836	-0.33%
2021/02/25	0	0.00	2	68.40	67.90	-2	4,996	-0.04%
2021/02/24	1	67.30	1	67.70	67.40	0	5,040	0.00%
2021/02/23	6	69.18	11	69.03	69.00	-5	5,273	-0.09%
2021/02/22	11	68.96	13	68.31	69.00	-2	5,389	-0.04%
2021/02/19	8	66.54	4	66.05	67.00	4	5,353	0.07%
2021/02/18	6	64.13	5	64.60	64.80	1	5,343	0.02%
2021/02/17	4	64.15	22	64.06	64.50	-18	5,434	-0.33%
2021/02/03	0	61.40	0	0.00	60.40	0	6,063	0.00%
2021/02/02	1	61.00	0	0.00	60.90	1	6,240	0.02%
2021/02/01	10	59.58	4	58.78	59.90	6	6,368	0.09%
2021/01/25	1	64.30	1	63.70	63.70	0	7,649	0.00%
2021/01/22	1	63.30	1	61.90	63.30	0	7,619	0.00%
2021/01/21	1	61.60	0	0.00	61.30	1	7,605	0.01%
2021/01/20	17	63.91	32	65.18	62.80	-15	7,577	-0.20%
2021/01/15	20	67.92	24	69.10	67.00	-4	7,514	-0.05%
2021/01/14	3	68.83	7	68.46	69.00	-4	7,467	-0.05%
2021/01/13	4	68.35	10	68.59	68.30	-6	7,433	-0.08%
2021/01/12	16	67.53	31	67.78	67.20	-15	7,388	-0.20%
2021/01/11	32	70.97	60	71.27	68.90	-28	7,324	-0.38%
2021/01/08	13	67.49	3	67.23	67.60	10	7,102	0.14%
2021/01/07	0	0.00	7	65.76	65.40	-7	6,988	-0.10%
2021/01/06	5	65.36	4	67.50	64.90	1	6,963	0.01%
2021/01/05	7	67.47	3	67.23	67.00	4	6,910	0.06%
2021/01/04	2	66.30	0	0.00	66.20	2	6,848	0.03%
2020/12/30	4	67.00	2	67.30	67.30	2	6,800	0.03%
2020/12/29	12	66.92	1	67.80	66.70	11	6,763	0.16%
2020/12/28	0	0.00	2	65.80	65.80	-2	6,659	-0.03%
2020/12/25	20	65.65	11	65.89	65.80	9	6,631	0.14%
2020/12/24	21	67.91	8	66.94	66.10	13	6,638	0.20%
2020/12/23	4	64.75	3	64.43	64.80	1	6,457	0.02%
2020/12/22	1	64.10	1	65.50	63.50	0	6,439	0.00%
2020/12/21	1	64.60	5	64.10	64.60	-4	6,415	-0.06%
2020/12/17	3	66.30	1	67.70	66.50	2	6,316	0.03%
2020/12/16	8	67.80	51	67.32	67.30	-43	6,240	-0.69%
2020/12/15	4	69.00	14	67.90	66.30	-10	6,205	-0.16%
2020/12/14	75	71.45	35	72.19	70.70	40	6,088	0.66%
2020/12/11	20.1	71.53	58	71.53	71.60	-37.9	6,031	-0.63%
2020/12/10	21	71.28	13	70.75	70.00	8	5,796	0.14%
2020/12/09	89	68.18	28	69.70	70.20	61	5,449	1.12%
2020/12/08	7	65.46	4	65.50	65.50	3	4,990	0.06%
2020/12/07	17	65.63	19	67.51	65.20	-2	4,955	-0.04%
2020/12/04	1	66.00	2	65.20	66.00	-1	4,874	-0.02%
2020/12/03	0	0.00	2	65.40	65.30	-2	4,855	-0.04%
2020/12/02	0	0.00	3	65.27	64.80	-3	4,781	-0.06%
2020/12/01	8	66.18	7	66.14	65.80	1	4,740	0.02%
2020/11/30	3	65.00	0	0.00	64.30	3	4,559	0.07%
2020/11/27	1	64.50	2	64.50	64.30	-1	4,527	-0.02%
2020/11/26	0	0.00	2	63.80	64.30	-2	4,548	-0.04%
2020/11/25	18	64.13	6	64.47	63.30	12	4,518	0.27%
2020/11/24	4	66.83	8	66.63	65.00	-4	4,402	-0.09%
2020/11/23	4	66.23	3	66.73	66.40	1	4,245	0.02%
2020/11/20	23	67.73	36	67.81	66.10	-13	4,237	-0.31%
2020/11/19	19	65.77	7	65.54	66.40	12	3,957	0.30%
2020/11/18	2	64.10	2	63.95	64.20	0	3,780	0.00%
2020/11/17	4	64.08	2	63.30	62.80	2	3,707	0.05%
2020/11/16	5	64.50	6	64.77	64.10	-1	3,670	-0.03%
2020/11/13	3	64.80	2	64.65	64.50	1	3,596	0.03%
2020/11/12	13	64.21	20	64.22	64.20	-7	3,501	-0.20%
2020/11/11	18	65.35	48	64.52	63.90	-30	3,355	-0.89%
2020/11/10	12	61.46	10	61.21	61.90	2	2,916	0.07%
2020/11/09	2	62.00	2	60.80	60.60	0	2,751	0.00%
2020/11/06	9	61.08	5	61.50	60.10	4	2,648	0.15%
2020/11/05	16	61.40	11	60.17	61.50	5	2,593	0.19%
2020/11/04	15	60.08	36	59.98	60.90	-21	2,456	-0.85%
2020/11/03	30	57.79	49	58.40	58.70	-19	1,875	-1.01%
2020/11/02	0	0.00	5	53.20	53.40	-5	1,662	-0.30%
2020/10/30	1	53.10	1	53.90	53.00	0	1,866	0.00%
2020/10/29	1	53.10	0	0.00	53.10	1	1,875	0.05%
2020/10/28	16	54.04	0	0.00	54.00	16	1,883	0.85%
2020/10/27	0	0.00	6	55.25	55.40	-6	1,880	-0.32%
2020/10/26	0	0.00	2	55.65	55.80	-2	1,880	-0.11%
2020/10/23	1	55.10	0	0.00	55.10	1	1,865	0.05%
2020/10/21	1	54.60	1	55.90	54.70	0	1,894	0.00%
2020/10/20	2	55.25	1	55.70	55.30	1	1,901	0.05%
2020/10/19	5	55.00	1	55.00	54.70	4	1,894	0.21%
2020/10/16	1	55.40	1	55.20	54.10	0	1,897	0.00%
2020/10/14	0	0.00	34	54.50	54.00	-34	1,873	-1.82%
2020/10/13	1	54.20	1	53.70	53.70	0	1,865	0.00%
2020/10/08	5	54.00	1	53.60	53.70	4	1,870	0.21%
2020/10/07	0	0.00	2	53.50	53.40	-2	1,878	-0.11%
2020/10/06	0	0.00	1	53.30	53.50	-1	1,901	-0.05%
2020/10/05	1	52.90	0	0.00	52.90	1	1,937	0.05%
2020/09/29	5	53.34	3	52.70	52.10	2	1,989	0.10%
2020/09/25	19	51.66	0	0.00	50.80	19	2,054	0.93%
2020/09/22	1	53.70	1	54.20	53.60	0	2,063	0.00%
2020/09/18	5	55.40	0	0.00	55.40	5	2,081	0.24%
2020/09/17	0	0.00	8	55.79	55.50	-8	2,063	-0.39%
2020/09/16	2	55.65	6	55.55	55.30	-4	2,061	-0.19%
2020/09/11	0	0.00	10	53.40	53.20	-10	2,004	-0.50%
2020/09/09	0	0.00	5	54.00	54.30	-5	2,026	-0.25%
2020/09/08	1	53.90	1	54.70	53.70	0	2,034	0.00%
2020/09/07	0	0.00	1	54.50	53.20	-1	2,046	-0.05%
2020/09/04	1	53.20	0	0.00	53.90	1	2,070	0.05%
2020/09/03	25	54.70	0	0.00	54.40	25	2,077	1.20%
2020/09/02	1	54.80	5	55.80	54.80	-4	2,096	-0.19%
2020/09/01	7	55.80	52	55.50	55.50	-45	2,127	-2.12%
2020/08/31	5	54.20	0	0.00	54.00	5	2,184	0.23%
2020/08/28	10	54.40	0	0.00	54.10	10	2,332	0.43%
2020/08/27	0	0.00	5	54.14	53.70	-5	2,341	-0.21%
2020/08/26	5	54.52	3	54.33	54.10	2	2,335	0.09%
2020/08/25	1	52.80	1	52.50	52.20	0	2,313	0.00%
2020/08/21	3	52.20	0	0.00	51.80	3	2,312	0.13%
2020/08/20	18	51.60	5	51.40	51.00	13	2,321	0.56%
2020/08/19	17	55.18	2	55.10	54.40	15	2,296	0.65%
2020/08/18	0	0.00	14	55.02	54.70	-14	2,275	-0.62%
2020/08/17	3	55.70	9	55.86	55.50	-6	2,278	-0.26%
2020/08/14	1	55.30	0	0.00	55.30	1	2,269	0.04%
2020/08/13	17	54.95	0	0.00	54.50	17	2,282	0.74%
2020/08/11	17	56.14	21	57.87	55.80	-4	2,272	-0.18%
2020/08/10	0	0.00	1	56.50	57.50	-1	2,196	-0.05%
2020/08/07	5	57.38	11	57.25	57.30	-6	2,208	-0.27%
2020/08/06	23	57.07	3	57.43	56.30	20	2,128	0.94%
2020/08/05	20	56.09	24	55.98	56.70	-4	2,022	-0.20%
2020/08/04	1	52.00	1	51.60	52.00	0	1,842	0.00%
2020/07/28	1	50.10	0	0.00	49.50	1	2,084	0.05%
2020/07/27	0	0.00	1	52.30	51.60	-1	2,241	-0.04%
2020/07/23	1	52.80	1	52.70	52.40	0	2,321	0.00%
2020/07/22	1	52.70	0	0.00	53.10	1	2,402	0.04%
2020/07/21	0	0.00	6	52.32	51.60	-6	2,443	-0.25%
2020/07/20	1	51.10	0	0.00	51.10	1	2,519	0.04%
2020/07/17	1	51.70	1	51.80	51.30	0	2,629	0.00%
2020/07/16	1	52.20	0	0.00	52.30	1	2,682	0.04%
2020/07/15	2	51.90	0	0.00	51.70	2	2,739	0.07%
2020/07/14	19	52.55	2	53.15	52.50	17	2,823	0.60%
2020/07/13	6	54.35	7	53.90	55.10	-1	3,018	-0.03%
2020/07/10	1	53.90	0	0.00	53.90	1	3,143	0.03%
2020/07/09	18	56.03	0	0.00	55.90	18	3,138	0.57%
2020/07/08	1	57.90	0	0.00	56.80	1	3,152	0.03%
2020/07/07	0	0.00	28	57.86	57.90	-28	3,248	-0.86%
2020/07/06	1	54.70	1	54.80	56.40	0	3,367	0.00%
2020/07/03	0	0.00	2	54.90	54.50	-2	3,486	-0.06%
2020/07/02	3	54.80	0	0.00	55.00	3	3,551	0.08%
2020/07/01	0	0.00	1	54.10	54.40	-1	3,567	-0.03%
2020/06/30	1	53.80	1	53.70	53.80	0	3,573	0.00%
2020/06/24	0	0.00	3	55.00	54.90	-3	3,583	-0.08%
2020/06/22	0	0.00	2	55.00	55.00	-2	3,655	-0.05%
2020/06/19	1	55.00	0	0.00	55.00	1	3,710	0.03%
2020/06/16	1	55.50	2	55.80	56.00	-1	3,814	-0.03%
2020/06/15	10	55.00	0	0.00	54.50	10	3,866	0.26%
2020/06/12	2	54.80	0	0.00	55.40	2	3,913	0.05%
2020/06/11	1	56.60	0	0.00	56.20	1	3,952	0.03%
2020/06/05	26	59.03	25	58.82	58.90	1	4,081	0.02%
2020/06/04	22	58.07	12	58.78	58.10	10	4,023	0.25%
2020/06/03	1	56.30	2	56.30	56.20	-1	3,911	-0.03%
2020/06/02	1	55.80	0	0.00	55.80	1	3,911	0.03%
2020/05/27	1	56.00	1	55.50	55.50	0	4,009	0.00%
2020/05/26	0	0.00	1	55.80	54.90	-1	4,076	-0.02%
2020/05/25	1	54.80	0	0.00	55.30	1	4,121	0.02%
2020/05/21	0	0.00	1	56.10	55.90	-1	4,225	-0.02%
2020/05/20	0	0.00	1	56.30	55.80	-1	4,278	-0.02%
2020/05/19	3	55.63	2	55.55	55.80	1	4,295	0.02%
2020/05/18	2	54.75	0	0.00	54.20	2	4,394	0.05%
2020/05/15	2	55.95	2	56.60	55.60	0	4,578	0.00%
2020/05/14	3	57.40	2	58.05	56.10	1	4,569	0.02%
2020/05/13	16	57.09	1	57.70	58.40	15	4,561	0.33%
2020/05/12	3	57.70	0	0.00	57.90	3	4,570	0.07%
2020/05/08	1	57.80	7	58.40	57.50	-6	4,647	-0.13%
2020/05/06	0	0.00	25	58.53	58.40	-25	4,650	-0.54%
2020/05/05	13	60.39	9	60.89	59.00	4	4,665	0.09%
2020/05/04	4	58.50	17	57.66	58.40	-13	4,627	-0.28%
2020/04/30	65	60.57	43	60.01	59.80	22	4,720	0.47%
2020/04/29	1	58.30	2	58.05	58.30	-1	4,621	-0.02%
2020/04/28	1	58.30	11	58.10	57.50	-10	4,640	-0.22%
2020/04/27	10	57.50	6	57.85	57.50	4	4,619	0.09%
2020/04/24	2	57.55	1	57.30	56.50	1	4,558	0.02%
2020/04/23	6	56.97	4	57.28	56.50	2	4,548	0.04%
2020/04/22	5	56.80	1	55.90	57.20	4	4,547	0.09%
2020/04/21	9	56.02	6	54.60	54.80	3	4,497	0.07%
2020/04/17	1	58.50	9	58.61	55.70	-8	4,595	-0.17%
2020/04/16	7	57.60	4	56.78	57.00	3	4,567	0.07%
2020/04/15	10	54.37	18	55.20	56.90	-8	4,479	-0.18%
2020/04/14	1	51.80	0	0.00	51.80	1	4,516	0.02%
2020/04/13	7	50.83	4	50.98	50.20	3	4,737	0.06%
2020/04/10	9	52.14	6	52.65	51.80	3	4,886	0.06%
2020/04/09	53	52.73	51	51.88	51.60	2	5,264	0.04%
2020/04/08	5	49.57	15	49.00	50.70	-10	5,168	-0.19%
2020/04/07	5	45.47	21	45.69	46.10	-16	5,205	-0.31%
2020/04/06	0	0.00	2	43.63	43.60	-2	5,481	-0.04%
2020/04/01	2	42.25	0	0.00	42.50	2	5,782	0.03%
2020/03/27	1	43.55	2	42.70	41.80	-1	6,880	-0.01%
2020/03/26	4	41.23	4	41.96	42.05	0	6,853	0.00%
2020/03/25	2	42.65	0	0.00	42.00	2	6,947	0.03%
2020/03/24	1	40.50	3	39.82	40.35	-2	6,946	-0.03%
2020/03/23	4	36.24	4	37.53	37.60	0	6,914	0.00%
2020/03/20	1	38.65	3	38.65	38.65	-2	6,902	-0.03%
2020/03/19	18	35.18	1	37.25	35.15	17	6,846	0.25%
2020/03/18	4	41.30	1	40.90	39.05	3	6,788	0.04%
2020/03/17	0	0.00	1	41.50	41.00	-1	6,745	-0.01%
2020/03/16	3	46.17	2	44.30	43.80	1	6,691	0.01%
2020/03/13	19	46.24	27	46.48	47.20	-8	6,648	-0.12%
2020/03/12	1	51.50	0	0.00	51.30	1	6,626	0.02%
2020/03/11	5	58.62	3	56.80	56.70	2	6,598	0.03%
2020/03/10	3	55.70	3	57.20	58.90	0	6,611	0.00%
2020/03/09	16	57.50	0	0.00	57.40	16	6,692	0.24%
2020/03/06	0	0.00	1	61.00	60.20	-1	6,939	-0.01%
2020/03/05	6	61.03	1	61.10	61.20	5	6,938	0.07%
2020/03/04	1	59.40	0	0.00	60.20	1	6,922	0.01%
2020/03/03	4	62.50	0	0.00	61.10	4	6,896	0.06%
2020/02/27	22	62.63	3	60.70	60.60	19	6,896	0.28%
2020/02/25	18	67.10	19	66.94	66.70	-1	6,763	-0.01%
2020/02/24	1	66.00	0	0.00	66.10	1	6,677	0.01%
2020/02/21	18	67.12	2	67.50	66.70	16	6,655	0.24%
2020/02/20	4	67.35	0	0.00	67.00	4	6,595	0.06%
2020/02/19	16	67.61	19	67.35	67.60	-3	6,554	-0.05%
2020/02/18	27	66.99	49	67.21	68.00	-22	6,440	-0.34%
2020/02/17	3	64.50	1	64.80	64.80	2	6,253	0.03%
2020/02/14	1	65.20	1	64.90	65.20	0	6,305	0.00%
2020/02/13	21	65.31	5	64.40	64.40	16	6,280	0.25%
2020/02/12	1	65.20	1	65.30	65.50	0	6,278	0.00%
2020/02/11	1	66.40	15	65.50	65.20	-14	6,244	-0.22%
2020/02/10	15	63.00	0	0.00	64.00	15	6,183	0.24%
2020/02/07	1	64.70	0	0.00	63.60	1	6,187	0.02%
2020/02/06	0	0.00	16	65.97	64.50	-16	6,158	-0.26%
2020/02/05	15	63.50	3	64.80	64.00	12	6,112	0.20%
2020/02/04	7	63.51	21	65.00	65.20	-14	6,057	-0.23%
2020/02/03	1	60.30	6	56.67	60.50	-5	5,954	-0.08%
2020/01/31	1	62.60	3	62.20	61.30	-2	5,894	-0.03%
2020/01/30	15	62.70	0	0.00	62.40	15	5,865	0.26%
2020/01/17	0	0.00	1	70.30	69.70	-1	5,830	-0.02%
2020/01/16	8	70.69	4	70.35	70.20	4	5,867	0.07%
2020/01/15	0	0.00	11	70.14	69.40	-11	5,798	-0.19%
2020/01/14	14	70.04	40	70.08	70.50	-26	5,765	-0.45%
2020/01/13	29	67.21	0	0.00	68.30	29	5,727	0.51%
2020/01/10	0	0.00	5	67.70	68.30	-5	5,671	-0.09%
2020/01/09	1	70.60	1	70.20	68.70	0	5,628	0.00%
2020/01/08	13	67.98	27	68.47	68.90	-14	5,564	-0.25%
2020/01/07	28	68.13	1	71.50	67.00	27	5,492	0.49%
2020/01/06	7	72.31	7	72.91	72.50	0	5,285	0.00%
2020/01/03	41	73.38	38	74.10	72.00	3	5,151	0.06%
2020/01/02	1	70.40	9	71.54	70.60	-8	4,706	-0.17%
2019/12/31	5	72.02	15	72.19	71.10	-10	4,680	-0.21%
2019/12/30	28	71.78	48	71.98	72.10	-20	4,579	-0.44%
2019/12/27	31	69.21	43	69.29	69.70	-12	4,286	-0.28%
2019/12/26	12	68.33	20	68.40	66.90	-8	4,099	-0.20%
2019/12/25	29	64.64	52	65.06	67.60	-23	4,031	-0.57%
2019/12/24	23	62.52	25	62.95	62.60	-2	3,940	-0.05%
2019/12/20	4	61.95	8	61.40	60.70	-4	3,944	-0.10%
2019/12/19	5	60.56	21	60.66	60.40	-16	3,818	-0.42%
2019/12/17	0	0.00	1	59.90	59.10	-1	3,754	-0.03%
2019/12/16	13	58.65	0	0.00	59.50	13	3,745	0.35%
2019/12/13	0	0.00	10	58.30	58.10	-10	3,737	-0.27%
2019/12/12	1	58.70	1	59.50	58.70	0	3,761	0.00%
2019/12/11	1	59.40	0	0.00	59.40	1	3,745	0.03%
2019/12/10	1	59.90	2	59.90	59.30	-1	3,738	-0.03%
2019/12/09	13	60.95	2	61.30	60.40	11	3,723	0.30%
2019/12/06	10	60.15	2	60.60	60.40	8	3,669	0.22%
2019/12/05	5	60.38	2	60.80	60.00	3	3,643	0.08%
2019/12/04	11	60.81	9	61.36	60.00	2	3,623	0.06%
2019/12/03	26	60.15	47	60.36	60.50	-21	3,554	-0.59%
2019/12/02	1	57.10	0	0.00	57.10	1	3,278	0.03%
2019/11/29	2	56.95	0	0.00	56.70	2	3,289	0.06%
2019/11/28	15	57.50	2	57.85	57.20	13	3,378	0.38%
2019/11/27	4	58.05	32	57.98	58.10	-28	3,546	-0.79%
2019/11/26	3	57.63	7	57.24	57.20	-4	3,513	-0.11%
2019/11/25	1	55.60	2	55.25	55.60	-1	3,502	-0.03%
2019/11/22	1	55.00	0	0.00	55.00	1	3,514	0.03%
2019/11/21	2	54.60	0	0.00	54.70	2	3,549	0.06%
2019/11/20	2	56.20	1	55.90	55.40	1	3,538	0.03%
2019/11/19	0	0.00	1	56.30	56.60	-1	3,542	-0.03%
2019/11/18	1	56.60	0	0.00	56.60	1	3,543	0.03%
2019/11/15	2	57.00	0	0.00	56.80	2	3,554	0.06%
2019/11/13	3	57.90	2	57.45	57.20	1	3,560	0.03%
2019/11/11	15	55.00	0	0.00	54.70	15	3,513	0.43%
2019/11/08	1	57.30	0	0.00	57.30	1	3,494	0.03%
2019/11/07	0	0.00	3	58.07	57.50	-3	3,502	-0.09%
2019/11/06	0	0.00	1	58.50	58.80	-1	3,506	-0.03%
2019/11/05	1	58.70	0	0.00	58.70	1	3,522	0.03%
2019/11/04	15	58.94	0	0.00	58.70	15	3,549	0.42%
2019/11/01	0	0.00	8	58.74	58.70	-8	3,585	-0.22%
2019/10/31	9	60.24	11	61.05	59.90	-2	3,564	-0.06%
2019/10/30	11	60.46	0	0.00	60.20	11	3,557	0.31%
2019/10/29	0	0.00	2	59.70	59.80	-2	3,573	-0.06%
2019/10/28	0	0.00	2	61.05	60.90	-2	3,698	-0.05%
2019/10/25	2	61.70	1	62.50	61.30	1	3,693	0.03%
2019/10/24	4	62.23	6	62.08	62.00	-2	3,672	-0.05%
2019/10/23	5	61.04	1	60.80	60.80	4	3,605	0.11%
2019/10/22	0	0.00	2	61.55	60.70	-2	3,608	-0.06%
2019/10/21	7	61.50	18	61.79	61.50	-11	3,595	-0.31%
2019/10/18	1	60.10	1	60.20	59.70	0	3,504	0.00%
2019/10/17	2	59.95	1	59.40	59.90	1	3,499	0.03%
2019/10/16	21	60.44	1	59.40	59.40	20	3,496	0.57%
2019/10/15	4	61.53	16	62.28	61.20	-12	3,445	-0.35%
2019/10/14	11	61.05	15	61.52	60.90	-4	3,342	-0.12%
2019/10/09	7	60.61	4	60.45	60.80	3	3,319	0.09%
2019/10/08	1	60.60	4	60.63	59.80	-3	3,280	-0.09%
2019/10/07	3	60.83	13	61.28	60.50	-10	3,234	-0.31%
2019/10/04	38	60.91	25	60.08	60.40	13	3,199	0.41%
2019/10/03	8	59.96	0	0.00	60.30	8	3,164	0.25%
2019/10/02	18	60.78	72	61.07	60.80	-54	3,158	-1.71%
2019/10/01	51	62.55	30.6	62.03	61.70	20.4	3,055	0.67%
2019/09/27	24	58.45	20	59.05	59.70	4	2,837	0.14%
2019/09/26	11	56.81	27	57.51	56.80	-16	2,554	-0.63%
2019/09/24	0	0.00	1	55.20	54.50	-1	2,353	-0.04%
2019/09/23	1	54.90	0	0.00	54.90	1	2,358	0.04%
2019/09/18	0	0.00	1	54.90	54.60	-1	2,424	-0.04%
2019/09/17	3	55.50	2	55.20	54.80	1	2,495	0.04%
2019/09/16	0	0.00	1	54.30	54.30	-1	2,507	-0.04%
2019/09/12	0	0.00	2	54.30	54.40	-2	2,709	-0.07%
2019/09/10	1	53.50	0	0.00	53.50	1	2,749	0.04%
2019/09/09	0	0.00	1	53.80	53.60	-1	2,785	-0.04%
2019/09/06	1	55.10	1	54.70	54.40	0	2,813	0.00%
2019/09/05	3	55.97	3	55.97	55.40	0	2,799	0.00%
2019/09/04	1	55.00	1	55.00	55.00	0	2,758	0.00%
2019/09/02	2	55.75	7	55.80	55.70	-5	2,768	-0.18%
2019/08/30	9	54.67	21	54.43	55.50	-12	2,728	-0.44%
2019/08/28	4	51.10	2	50.60	51.00	2	2,681	0.07%
2019/08/27	0	0.00	3	50.10	49.95	-3	2,687	-0.11%
2019/08/26	16	50.49	3	51.40	50.40	13	2,699	0.48%
2019/08/22	1	53.50	0	0.00	53.40	1	2,760	0.04%
2019/08/20	0	0.00	2	54.65	54.10	-2	2,937	-0.07%
2019/08/19	3	53.90	0	0.00	54.90	3	2,962	0.10%
2019/08/15	1.2	52.48	0	0.00	52.30	1.2	3,164	0.04%
2019/08/14	2	54.90	1	55.00	53.90	1	3,327	0.03%
2019/08/13	2	54.35	1	54.10	54.10	1	3,330	0.03%
2019/08/12	1	55.50	0	0.00	55.30	1	3,338	0.03%
2019/08/07	13	56.38	0	0.00	54.10	13	3,384	0.38%
2019/08/05	1	61.30	5	60.92	58.70	-4	3,380	-0.12%
2019/08/02	12	61.50	0	0.00	61.50	12	3,378	0.36%
2019/08/01	1	63.00	17	63.04	63.00	-16	3,399	-0.47%
2019/07/31	2	63.10	5	63.44	62.80	-3	3,433	-0.09%
2019/07/30	7	63.83	17	63.78	63.30	-10	3,413	-0.29%
2019/07/29	1	61.50	1.2	62.18	61.50	-0.2	3,285	-0.01%
2019/07/25	3	61.93	0	0.00	62.00	3	3,310	0.09%
2019/07/24	0	0.00	2	62.40	61.70	-2	3,357	-0.06%
2019/07/23	1	61.10	0	0.00	61.10	1	3,424	0.03%
2019/07/22	1	60.70	0	0.00	60.20	1	3,426	0.03%
2019/07/19	2	61.10	3	61.20	61.20	-1	3,447	-0.03%
2019/07/18	0	0.00	1	61.70	61.00	-1	3,461	-0.03%
2019/07/17	1	62.80	3	62.67	62.40	-2	3,486	-0.06%
2019/07/16	3	63.40	6	63.38	63.10	-3	3,515	-0.09%
2019/07/15	2	62.30	7	62.41	62.70	-5	3,559	-0.14%
2019/07/12	1	63.40	13	63.59	63.60	-12	3,669	-0.33%
2019/07/11	15	63.71	5	63.66	63.30	10	3,844	0.26%
2019/07/10	5	63.52	2	63.70	63.70	3	3,869	0.08%
2019/07/09	4	67.23	1	67.10	67.10	3	3,870	0.08%
2019/07/08	13	68.88	19	68.86	68.30	-6	3,891	-0.15%
2019/07/05	12	71.05	20	70.33	70.30	-8	4,010	-0.20%
2019/07/04	40.2	70.40	30	70.48	70.10	10.2	4,133	0.25%
2019/07/03	11	68.25	7	68.41	68.10	4	4,279	0.09%
2019/07/02	2	67.60	3	67.87	67.70	-1	4,259	-0.02%
2019/07/01	45	67.79	11	67.55	67.80	34	4,317	0.79%
2019/06/27	6	66.73	2	66.60	66.60	4	4,358	0.09%
2019/06/26	2	66.50	5	66.70	66.60	-3	4,468	-0.07%
2019/06/25	2	66.65	10	67.50	66.30	-8	4,476	-0.18%
2019/06/24	10	67.30	12	67.01	67.60	-2	4,471	-0.04%
2019/06/21	20	66.02	11	65.50	66.00	9	4,425	0.20%
2019/06/20	74	67.35	14	66.36	66.50	60	4,435	1.35%
2019/06/19	1	64.50	2	64.40	64.50	-1	4,492	-0.02%
2019/06/18	0	0.00	1	64.20	63.60	-1	4,496	-0.02%
2019/06/17	2	63.80	2	64.25	64.90	0	4,512	0.00%
2019/06/14	3	63.30	3	63.17	63.50	0	4,501	0.00%
2019/06/13	5	62.50	2	62.40	62.40	3	4,489	0.07%
2019/06/12	3	63.33	1	62.90	62.90	2	4,576	0.04%
2019/06/11	2	62.60	2	63.20	63.40	0	4,600	0.00%
2019/06/10	2	62.40	10	62.78	62.90	-8	4,604	-0.17%
2019/06/06	0	0.00	1	62.30	61.80	-1	4,652	-0.02%
2019/06/05	6	65.30	15	65.78	64.10	-9	4,644	-0.19%
2019/06/04	16	65.85	5	65.40	65.10	11	4,667	0.24%
2019/06/03	2	63.15	2	64.40	64.40	0	4,618	0.00%
2019/05/30	1	64.10	1	63.50	63.90	0	4,632	0.00%
2019/05/29	7	63.44	5	63.48	63.50	2	4,663	0.04%
2019/05/28	17	63.54	2	62.70	62.70	15	4,810	0.31%
2019/05/27	15	65.67	4	65.23	65.20	11	4,898	0.22%
2019/05/24	2	64.65	2	64.95	64.40	0	4,895	0.00%
2019/05/22	10	67.62	5	66.60	65.90	5	5,268	0.09%
2019/05/21	5	65.46	9	66.00	66.00	-4	5,385	-0.07%
2019/05/20	1	62.50	1	61.80	61.40	0	5,363	0.00%
2019/05/17	1	61.50	1	61.60	61.60	0	5,665	0.00%
2019/05/16	3	63.17	12	62.24	61.40	-9	5,849	-0.15%
2019/05/15	5	62.34	1	62.20	63.50	4	6,244	0.06%
2019/05/14	2	57.95	1	60.40	60.40	1	6,722	0.01%
2019/05/13	9	62.50	0	0.00	60.10	9	6,998	0.13%
2019/05/09	0	0.00	1	66.40	63.60	-1	6,969	-0.01%
2019/05/08	3	66.00	0	0.00	66.20	3	6,954	0.04%
2019/05/07	1.2	68.97	1	69.50	68.80	0.2	6,982	0.00%
2019/05/06	3	69.17	12	68.60	68.20	-9	7,101	-0.13%
2019/05/03	1	71.00	26	70.45	71.00	-25	7,100	-0.35%
2019/05/02	3	69.60	2	69.55	70.00	1	7,104	0.01%
2019/04/30	3	68.87	23	69.27	69.70	-20	7,143	-0.28%
2019/04/29	7	70.80	38	69.11	69.00	-31	7,263	-0.43%
2019/04/26	1	72.10	13	72.30	72.20	-12	7,232	-0.17%
2019/04/25	2	72.50	1	72.50	72.90	1	7,294	0.01%
2019/04/24	10	73.10	1	73.90	73.20	9	7,325	0.12%
2019/04/23	18.3	73.83	3	73.50	73.60	15.3	7,418	0.21%
2019/04/22	19	75.53	4	75.73	75.70	15	7,419	0.20%
2019/04/19	53	76.00	5	75.62	76.00	48	7,626	0.63%
2019/04/18	9	76.80	6	76.23	75.60	3	7,724	0.04%
2019/04/17	5	77.54	40	77.28	76.80	-35	7,822	-0.45%
2019/04/16	3	76.17	12	76.51	75.70	-9	7,674	-0.12%
2019/04/15	7	75.71	6	75.77	75.60	1	7,676	0.01%
2019/04/12	34	75.33	21	77.70	75.00	13	7,733	0.17%
2019/04/11	55	76.96	51	77.85	76.60	4	7,723	0.05%
2019/04/10	13	76.98	12	78.18	76.80	1	7,584	0.01%
2019/04/09	52	77.24	72	77.64	76.60	-20	7,474	-0.27%
2019/04/08	10	75.50	3	74.30	73.60	7	7,278	0.10%
2019/04/03	1	74.40	5	74.38	74.40	-4	7,305	-0.05%
2019/04/02	1	72.70	2	73.25	72.60	-1	7,269	-0.01%
2019/04/01	11	73.06	8	73.16	73.20	3	7,294	0.04%
2019/03/29	9	74.70	13	74.33	74.00	-4	7,264	-0.06%
2019/03/28	7	73.41	0	0.00	73.10	7	7,276	0.10%
2019/03/27	16	73.19	2	73.30	73.40	14	7,382	0.19%
2019/03/26	1	72.80	0	0.00	72.30	1	7,429	0.01%
2019/03/25	1	73.00	1	73.00	72.00	0	7,489	0.00%
2019/03/22	20	75.23	5	74.40	74.70	15	7,512	0.20%
2019/03/21	1	72.60	1	72.70	72.80	0	7,397	0.00%
2019/03/20	4	71.98	2	72.30	72.30	2	7,516	0.03%
2019/03/19	1	71.00	2	71.70	71.30	-1	7,632	-0.01%
2019/03/18	0	0.00	2	72.30	71.90	-2	7,771	-0.03%
2019/03/15	2	72.30	1	72.50	71.60	1	7,938	0.01%
2019/03/14	3	71.20	0	0.00	71.00	3	8,057	0.04%
2019/03/13	2	71.60	3	72.00	71.90	-1	8,353	-0.01%
2019/03/12	0	0.00	2	72.35	71.70	-2	8,516	-0.02%
2019/03/11	3	70.47	0	0.00	71.50	3	8,893	0.03%
2019/03/07	11	70.45	0	0.00	70.50	11	9,192	0.12%
2019/03/06	4	72.98	3	72.97	72.40	1	9,738	0.01%
2019/03/05	1	72.20	2	72.40	72.20	-1	10,232	-0.01%
2019/03/04	20	72.66	4	72.25	73.60	16	10,311	0.16%
2019/02/27	4	71.90	3	72.43	71.80	1	10,333	0.01%
2019/02/26	14	77.19	14	77.48	76.30	0	10,247	0.00%
2019/02/25	16	77.38	5	77.52	76.50	11	10,412	0.11%
2019/02/22	18	78.48	29	78.82	77.10	-11	10,600	-0.10%
2019/02/21	11	76.85	9	77.19	78.10	2	10,469	0.02%
2019/02/20	51	77.86	42	77.91	76.70	9	10,503	0.09%
2019/02/19	19	76.72	22	77.07	76.10	-3	10,694	-0.03%
2019/02/18	58	76.96	57	77.65	76.60	1	10,690	0.01%
2019/02/15	10	74.11	31	73.62	73.60	-21	10,588	-0.20%
2019/02/14	35	76.70	16.2	76.75	76.40	18.8	10,592	0.18%
2019/02/13	53	73.36	95	74.03	75.90	-42	10,412	-0.40%
2019/02/12	26	66.13	43	67.09	69.00	-17	10,240	-0.17%
2019/02/11	14	62.53	0	0.00	62.80	14	10,454	0.13%
2019/01/30	2	62.00	7	62.07	61.90	-5	10,752	-0.05%
2019/01/28	7	63.39	1	63.60	62.80	6	11,318	0.05%
2019/01/25	21	63.47	16	63.41	63.30	5	11,926	0.04%
2019/01/24	5	62.14	1	62.70	62.00	4	12,113	0.03%
2019/01/23	4	62.23	6	61.97	62.50	-2	12,250	-0.02%
2019/01/22	2	62.75	5	63.32	62.60	-3	12,402	-0.02%
2019/01/21	19	64.31	5	63.80	63.70	14	12,520	0.11%
2019/01/18	5	61.78	2	62.00	62.20	3	12,571	0.02%
2019/01/17	3	62.37	16	62.42	61.20	-13	12,676	-0.10%
2019/01/16	5	61.82	1	61.40	61.80	4	12,751	0.03%
2019/01/15	16	62.20	7	62.04	61.90	9	12,833	0.07%
2019/01/14	5	61.00	12	61.10	60.80	-7	12,870	-0.05%
2019/01/11	17	62.66	31	62.26	61.00	-14	13,041	-0.11%
2019/01/10	22	60.80	1	61.30	60.60	21	12,973	0.16%
2019/01/09	29	61.24	31	62.15	61.90	-2	13,042	-0.02%
2019/01/08	1	56.80	0	0.00	57.30	1	13,120	0.01%
2019/01/07	6	56.68	10	56.87	56.60	-4	13,515	-0.03%
2019/01/04	0	0.00	26	55.00	54.90	-26	13,604	-0.19%
2019/01/03	1	59.00	7	56.96	57.10	-6	13,685	-0.04%
2019/01/02	4	60.00	2	59.60	59.00	2	13,958	0.01%
2018/12/27	1.2	61.38	8	61.21	60.50	-6.8	14,413	-0.05%
2018/12/26	12	60.86	9	61.61	59.00	3	14,462	0.02%
2018/12/25	4	60.08	0	0.00	60.10	4	14,485	0.03%
2018/12/24	3	61.90	1	61.10	62.10	2	14,527	0.01%
2018/12/22	7	61.96	0	0.00	61.30	7	14,512	0.05%
2018/12/21	10	60.10	11	60.92	63.00	-1	14,582	-0.01%
2018/12/20	20	61.13	0	0.00	60.00	20	14,517	0.14%
2018/12/19	3	64.43	5	64.70	63.60	-2	14,507	-0.01%
2018/12/18	15	63.98	3	64.33	63.90	12	14,503	0.08%
2018/12/17	4	65.85	9	66.39	65.60	-5	14,519	-0.03%
2018/12/14	20	64.61	11	64.92	65.50	9	14,576	0.06%
2018/12/13	7	67.60	3	67.73	67.10	4	14,561	0.03%
2018/12/12	7	68.83	9	68.59	68.80	-2	14,521	-0.01%
2018/12/11	7	67.63	3	68.00	66.70	4	14,434	0.03%
2018/12/10	3	66.07	10	67.04	67.20	-7	14,491	-0.05%
2018/12/07	26	69.28	30	69.22	69.70	-4	14,415	-0.03%
2018/12/06	27	68.44	19	69.23	67.30	8	14,448	0.06%
2018/12/05	20	72.49	8	73.43	73.00	12	14,263	0.08%
2018/12/04	42	76.66	19	75.68	75.50	23	14,275	0.16%
2018/12/03	0	0.00	20	76.07	76.40	-20	14,102	-0.14%
2018/11/30	26	69.69	13	69.95	69.50	13	14,155	0.09%
2018/11/29	39	68.30	50	68.12	68.10	-11	14,093	-0.08%
2018/11/28	46	63.15	42	64.12	65.30	4	13,716	0.03%
2018/11/27	2	59.45	11	59.32	59.40	-9	13,348	-0.07%
2018/11/26	3	58.33	3	58.97	58.60	0	13,347	0.00%
2018/11/23	4	57.80	4	57.85	57.80	0	13,458	0.00%
2018/11/22	45	59.85	24	60.09	57.00	21	13,528	0.16%
2018/11/21	19	59.20	13	58.78	59.40	6	13,579	0.04%
2018/11/20	2	57.90	3	57.73	57.30	-1	13,537	-0.01%
2018/11/19	6	56.98	9	57.08	57.10	-3	13,560	-0.02%
2018/11/16	34	57.91	30	57.07	56.40	4	13,824	0.03%
2018/11/15	9	55.22	8	54.39	55.00	1	13,509	0.01%
2018/11/14	1	55.10	1	55.10	54.00	0	13,510	0.00%
2018/11/13	3	55.20	1	53.40	55.10	2	13,492	0.01%
2018/11/12	3	55.60	2	55.50	55.60	1	13,591	0.01%
2018/11/09	14	57.34	22	57.01	57.70	-8	13,746	-0.06%
2018/11/08	26	59.77	20	58.79	56.20	6	13,654	0.04%
2018/11/07	17	55.58	31	58.19	58.80	-14	13,455	-0.10%
2018/11/06	13	56.90	11	56.56	53.50	2	13,424	0.01%
2018/11/05	15	57.73	18	57.95	58.00	-3	13,464	-0.02%
2018/11/02	85	57.39	79	57.18	56.40	6	13,495	0.04%
2018/11/01	17	52.38	13	53.81	54.60	4	13,223	0.03%
2018/10/31	43	48.08	44	49.54	49.65	-1	13,172	-0.01%
2018/10/30	4	46.51	17	45.66	45.15	-13	13,202	-0.10%
2018/10/29	0	0.00	4	49.64	48.30	-4	13,405	-0.03%
2018/10/26	24	49.51	21	49.10	49.05	3	13,523	0.02%
2018/10/23	5	56.68	16	56.80	54.70	-11	13,862	-0.08%
2018/10/22	2	58.20	3	58.13	58.40	-1	13,929	-0.01%
2018/10/19	14	55.70	10	56.29	57.90	4	14,209	0.03%
2018/10/18	17	58.13	20	57.92	58.00	-3	14,162	-0.02%
2018/10/17	6	58.20	8	59.78	56.90	-2	14,390	-0.01%
2018/10/16	21	58.02	13	58.34	57.80	8	14,596	0.05%
2018/10/15	36	57.76	30	57.86	57.80	6	14,590	0.04%
2018/10/12	9	52.43	4	54.90	54.90	5	14,413	0.03%
2018/10/11	4	51.18	6	50.43	49.95	-2	14,518	-0.01%
2018/10/09	16	54.54	13	55.29	55.50	3	14,567	0.02%
2018/10/08	6	58.13	2	58.00	56.10	4	14,440	0.03%
2018/10/05	23	64.60	1	63.90	61.90	22	14,459	0.15%
2018/10/04	5	71.14	11	69.51	68.70	-6	14,508	-0.04%
2018/10/03	5	73.98	9	72.02	70.00	-4	14,560	-0.03%
2018/10/02	15	76.95	16	76.81	75.80	-1	14,654	-0.01%
2018/10/01	1	76.50	1	76.60	76.30	0	14,752	0.00%
2018/09/28	3	77.00	3	76.77	76.50	0	15,013	0.00%
2018/09/27	5	79.56	4	78.90	77.70	1	15,134	0.01%
2018/09/26	23	81.42	21	80.92	80.30	2	15,307	0.01%
2018/09/25	18	79.79	23	79.86	79.60	-5	15,622	-0.03%
2018/09/21	79	79.56	15	79.25	79.90	64	15,790	0.41%
2018/09/20	10	78.54	24	78.72	77.40	-14	15,855	-0.09%
2018/09/19	17	80.68	19	78.24	78.00	-2	15,957	-0.01%
2018/09/18	3	82.07	5	80.92	80.30	-2	15,856	-0.01%
2018/09/17	3	83.80	1	83.10	83.60	2	15,751	0.01%
2018/09/14	15	84.17	20	82.75	84.40	-5	15,694	-0.03%
2018/09/13	11	82.59	12	82.78	80.50	-1	15,481	-0.01%
2018/09/12	7	84.10	7	81.91	81.80	0	15,370	0.00%
2018/09/11	7	87.84	7	89.01	86.60	0	15,159	0.00%
2018/09/10	16	88.73	10	89.46	88.40	6	15,010	0.04%
2018/09/07	24	88.07	79	88.24	88.60	-55	14,819	-0.37%
2018/09/06	13	92.95	9	93.63	91.00	4	14,583	0.03%
2018/09/05	13	94.72	12	95.77	93.50	1	14,461	0.01%
2018/09/04	6	94.02	7	93.64	93.50	-1	14,730	-0.01%
2018/09/03	10	94.03	4	91.40	90.80	6	14,981	0.04%
2018/08/31	1	97.50	3	98.03	97.50	-2	15,276	-0.01%
2018/08/30	5	98.54	6	98.72	98.80	-1	15,272	-0.01%
2018/08/29	2	97.60	0	0.00	97.20	2	15,241	0.01%
2018/08/28	75	96.83	9	96.28	96.00	66	15,145	0.44%
2018/08/27	12	91.37	24	94.95	95.80	-12	14,889	-0.08%
2018/08/24	21	87.06	19	87.18	87.10	2	14,728	0.01%
2018/08/23	15	87.01	4.1	89.22	85.00	10.9	14,686	0.07%
2018/08/22	2	93.45	0	0.00	91.80	2	14,458	0.01%
2018/08/21	3	95.10	1	94.30	94.50	2	14,496	0.01%
2018/08/20	8	94.86	7	94.70	96.00	1	14,706	0.01%
2018/08/17	13	99.05	13	95.77	93.20	0	14,600	0.00%
2018/08/16	30	97.69	16	99.01	96.50	14	14,343	0.10%
2018/08/15	31	96.59	4	94.15	93.70	27	14,006	0.19%
2018/08/14	23	95.35	29	98.17	99.10	-6	13,826	-0.04%
2018/08/13	25	94.56	49	96.32	91.40	-24	13,564	-0.18%
2018/08/10	14	103.96	22	106.50	101.50	-8	13,345	-0.06%
2018/08/09	5	111.30	1	111.00	111.00	4	13,078	0.03%
2018/08/08	28	114.77	18	112.78	111.00	10	12,792	0.08%
2018/08/07	8	109.00	64	111.62	116.50	-56	12,515	-0.45%
2018/08/06	15	107.70	6	108.42	106.00	9	12,378	0.07%
2018/08/03	3	106.33	43	105.98	108.50	-40	12,942	-0.31%
2018/08/02	20	103.48	11	104.18	104.50	9	13,054	0.07%
2018/08/01	5	114.50	4	113.88	112.00	1	13,076	0.01%
2018/07/31	7	112.79	10	112.25	113.50	-3	13,251	-0.02%
2018/07/30	14	114.82	4.1	114.82	112.50	9.9	13,021	0.08%
2018/07/27	11	126.68	3	125.83	125.00	8	13,037	0.06%
2018/07/26	5.1	123.80	32	121.17	125.00	-26.9	12,983	-0.21%
2018/07/25	11	114.50	3	115.67	116.00	8	12,712	0.06%
2018/07/24	16	115.31	7	111.29	114.50	9	12,613	0.07%
2018/07/23	6	109.58	23	110.20	112.00	-17	12,326	-0.14%
2018/07/20	12	102.58	11	103.05	102.00	1	11,957	0.01%
2018/07/19	14	113.00	1	115.50	113.00	13	11,726	0.11%
2018/07/18	13	123.31	28	124.00	114.50	-15	11,576	-0.13%
2018/07/17	13	125.46	7	124.43	126.00	6	11,432	0.05%
2018/07/16	14	132.64	5	134.30	129.00	9	11,294	0.08%
2018/07/13	14	140.21	4	140.75	137.00	10	11,314	0.09%
2018/07/12	5	134.40	21	136.88	141.50	-16	11,102	-0.14%
2018/07/11	27	132.78	19	134.29	129.00	8	11,253	0.07%
2018/07/10	6	132.50	14	132.61	137.00	-8	11,309	-0.07%
2018/07/09	19	128.71	34	131.41	127.00	-15	11,156	-0.13%
2018/07/06	33	125.50	29	127.45	124.00	4	11,024	0.04%
2018/07/05	48	133.71	34	133.93	127.00	14	10,757	0.13%
2018/07/04	13	131.96	124	136.69	135.50	-111	10,634	-1.04%	大賣/鉅額交易
2018/07/03	30	135.83	12	135.46	135.00	18	10,392	0.17%
2018/07/02	4	128.00	26	126.75	130.00	-22	9,974	-0.22%
2018/06/29	3	118.67	19	119.58	118.50	-16	9,761	-0.16%
2018/06/28	87	117.45	4	116.13	113.50	83	9,638	0.86%
2018/06/27	0	0.00	14	111.25	113.50	-14	9,556	-0.15%
2018/06/26	6	101.00	0	0.00	108.50	6	9,576	0.06%
2018/06/25	0	0.00	12	103.00	103.50	-12	9,658	-0.12%
2018/06/21	30	101.53	25	98.68	98.40	5	9,867	0.05%
2018/06/20	13	97.70	5	103.08	98.00	8	10,072	0.08%
2018/06/19	6	111.00	1	114.50	108.50	5	10,238	0.05%
2018/06/15	0	0.00	13	111.58	111.00	-13	10,374	-0.13%
2018/06/13	14	107.07	1	106.00	106.00	13	10,469	0.12%
2018/06/12	87	125.17	42	121.27	117.50	45	10,462	0.43%
2018/06/11	51	114.32	77.5	114.53	121.50	-26.5	10,078	-0.26%
2018/06/08	8	106.13	17	106.79	110.50	-9	9,620	-0.09%
2018/06/07	4	97.65	21	100.33	100.50	-17	9,151	-0.19%
2018/06/06	2	88.95	53	88.78	91.40	-51	9,048	-0.56%
2018/06/05	15	82.45	5	83.54	83.10	10	8,885	0.11%
2018/06/04	17	84.17	30	84.18	83.80	-13	8,791	-0.15%
2018/06/01	7.5	82.00	2	82.60	81.60	5.5	8,678	0.06%
2018/05/31	43	83.34	3	83.77	80.50	40	8,610	0.46%
2018/05/30	29	83.64	0	0.00	82.90	29	8,463	0.34%
2018/05/29	66	88.70	13	88.92	87.50	53	8,294	0.64%
2018/05/28	17	87.99	23	89.71	88.30	-6	8,104	-0.07%
2018/05/25	9	83.00	20	83.87	83.20	-11	7,759	-0.14%
2018/05/24	1	77.00	10	78.04	77.80	-9	7,697	-0.12%
2018/05/23	15	74.87	4	74.00	76.00	11	7,684	0.14%
2018/05/22	11	80.85	21	82.63	81.00	-10	7,632	-0.13%
2018/05/21	1	76.50	32	74.64	79.20	-31	7,568	-0.41%
2018/05/18	13	69.58	12	72.13	72.00	1	7,525	0.01%
2018/05/17	22	72.78	0	0.00	71.60	22	7,472	0.29%
2018/05/16	18	80.17	0	0.00	79.50	18	7,454	0.24%
2018/05/15	2	80.10	0	0.00	83.00	2	7,414	0.03%
2018/05/14	4	82.50	19	83.79	82.50	-15	7,340	-0.20%
2018/05/11	78	82.40	22.1	82.52	78.10	55.9	7,240	0.77%
2018/05/10	6	79.03	1	79.60	81.90	5	6,556	0.08%
2018/05/09	8	69.15	16	69.16	74.50	-8	6,089	-0.13%
2018/05/08	37	66.16	20	66.73	67.80	17	5,792	0.29%
2018/05/07	36	62.56	55	62.56	64.90	-19	5,424	-0.35%
2018/05/04	7	60.10	38	60.09	59.00	-31	5,194	-0.60%
2018/05/03	18	56.28	5	57.30	58.30	13	5,012	0.26%
2018/05/02	46	56.59	95	57.41	58.10	-49	4,902	-1.00%
2018/04/30	15	53.70	0	0.00	53.10	15	4,896	0.31%
2018/04/27	10	54.10	43	54.23	55.60	-33	4,914	-0.67%
2018/04/26	15	51.50	4	50.55	51.00	11	4,957	0.22%
2018/04/25	18	52.50	0	0.00	52.40	18	4,934	0.36%
2018/04/24	39	55.10	1	54.70	53.80	38	4,885	0.78%
2018/04/23	16	58.84	11	57.94	58.00	5	4,803	0.10%
2018/04/20	18	57.30	3.6	57.18	57.10	14.4	4,745	0.30%
2018/04/19	33	59.55	33	59.58	58.60	0	4,687	0.00%
2018/04/18	0	0.00	1	57.00	57.80	-1	4,472	-0.02%
2018/04/17	33	57.28	3	58.47	56.70	30	4,396	0.68%
2018/04/16	17	55.39	61	55.89	58.00	-44	4,006	-1.10%
2018/04/13	10	54.07	10	52.80	52.80	0	3,838	0.00%
2018/04/12	23	53.96	24	52.90	52.80	-1	3,967	-0.03%
2018/04/11	15	53.00	1	54.30	52.50	14	4,005	0.35%
2018/04/10	51	53.91	78	53.44	53.40	-27	4,108	-0.66%
2018/04/09	6	51.00	11	52.50	51.00	-5	4,150	-0.12%
2018/04/03	18	50.50	1	50.40	52.00	17	4,158	0.41%
2018/04/02	1	52.20	7	51.41	51.20	-6	4,176	-0.14%
2018/03/31	5	51.20	2	51.30	51.00	3	4,171	0.07%
2018/03/30	53	52.78	24	54.37	51.60	29	4,201	0.69%
2018/03/28	16	53.03	16	54.11	52.80	0	4,244	0.00%
2018/03/27	32	52.40	31	53.39	54.70	1	4,394	0.02%
2018/03/26	0	0.00	6	50.21	50.00	-6	4,284	-0.14%
2018/03/23	18	50.17	5	50.54	50.40	13	4,280	0.30%
2018/03/22	8	50.99	8.2	51.70	51.00	-0.2	4,205	0.00%
2018/03/21	11	46.51	23	47.07	48.10	-12	4,166	-0.29%
2018/03/20	32	46.00	52	45.88	45.05	-20	4,033	-0.50%
2018/03/16	21	44.47	5	44.57	44.30	16	3,940	0.41%
2018/03/15	1	44.90	83	44.50	45.50	-82	3,915	-2.09%
2018/03/12	3	43.02	1	43.10	42.70	2	3,876	0.05%
2018/03/09	18	42.60	0	0.00	42.50	18	3,900	0.46%
2018/03/07	0	0.00	1	43.50	42.70	-1	3,925	-0.03%
2018/03/06	24	43.00	0	0.00	42.75	24	3,992	0.60%
2018/03/05	22	43.80	47	44.45	43.65	-25	4,016	-0.62%
2018/03/02	8	43.64	0	0.00	43.65	8	4,049	0.20%
2018/03/01	0	0.00	1	43.10	43.30	-1	4,194	-0.02%
2018/02/27	24	42.50	0	0.00	42.90	24	4,388	0.55%
2018/02/26	21	43.50	0	0.00	43.50	21	4,529	0.46%
2018/02/23	38	45.14	20	43.15	43.15	18	4,519	0.40%
2018/02/21	0	0.00	47	43.45	44.00	-47	4,575	-1.03%
2018/02/09	2	39.30	1	39.90	40.50	1	4,606	0.02%
2018/02/08	24	41.50	0	0.00	41.60	24	4,675	0.51%
2018/02/07	1	42.60	49	42.54	42.00	-48	4,637	-1.04%
2018/02/06	50	40.90	10	41.78	40.30	40	4,610	0.87%
2018/02/05	21	43.00	0	0.00	44.70	21	4,547	0.46%
2018/02/02	0	0.00	34	45.11	45.10	-34	4,535	-0.75%
2018/02/01	0	0.00	3	45.00	44.30	-3	4,498	-0.07%
2018/01/31	0	0.00	2	42.65	44.00	-2	4,489	-0.04%
2018/01/29	2	43.55	0	0.00	44.95	2	4,479	0.04%
2018/01/26	18	43.50	8	43.95	43.30	10	4,482	0.22%
2018/01/25	37	44.65	40	45.72	44.30	-3	4,479	-0.07%
2018/01/24	9	45.75	27	45.79	45.75	-18	4,462	-0.40%
2018/01/23	1	45.50	33	45.58	44.95	-32	4,327	-0.74%
2018/01/22	12	45.04	79	44.32	45.95	-67	4,281	-1.56%
2018/01/19	7	41.99	14	42.91	43.80	-7	4,164	-0.17%
2018/01/18	0	0.00	19	42.11	41.60	-19	4,152	-0.46%
2018/01/17	4	41.90	0	0.00	41.45	4	4,178	0.10%
2018/01/16	9	42.53	2	42.30	42.40	7	4,167	0.17%
2018/01/15	21	41.30	2	42.70	41.35	19	4,170	0.46%
2018/01/12	0	0.00	3	42.90	42.40	-3	4,154	-0.07%
2018/01/10	10	42.63	6	43.07	42.95	4	4,151	0.10%
2018/01/09	39	42.69	6	42.83	43.80	33	4,210	0.78%
2018/01/08	28	44.24	19	44.75	44.70	9	4,152	0.22%
2018/01/05	0	0.00	43	42.53	43.40	-43	4,013	-1.07%
2018/01/04	139	41.59	32	41.92	41.55	107	3,936	2.72%	大買/鉅額交易
2018/01/03	29	40.42	56	40.14	40.85	-27	3,841	-0.70%