興能高 (6558)-元大-新盛券商分點個股進出

台股 » 個股 » 興能高 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

興能高

(6558)

可現股當沖

股價
26.30
漲跌
▲0.25
漲幅
+0.96%
成交量
327張
產業
上市其他電子類股
203人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

興能高 (6558)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/06/06	1	24.85	0	0.00	24.75	1	181	0.55%
2024/06/05	3	25.13	0	0.00	25.10	3	182	1.64%
2024/05/20	0	0.00	2	24.00	23.80	-2	236	-0.84%
2024/04/22	0	22.85	0	0.00	22.60	0	256	0.00%
2024/04/15	0.3	23.25	0	23.25	23.10	0.3	263	0.12%
2024/04/12	0.3	23.65	0	0.00	23.55	0.3	261	0.12%
2024/04/02	1	23.00	0	0.00	22.95	1	233	0.43%
2024/03/25	0	23.40	0	0.00	22.95	0	237	0.00%
2024/03/22	2	23.18	0	0.00	23.20	2	241	0.83%
2024/03/15	0	23.00	0	0.00	22.85	0	269	0.00%
2024/03/13	0	0.00	2	24.20	23.55	-2	367	-0.54%
2024/03/01	0	0.00	0	25.55	25.50	0	467	-0.01%
2024/02/27	1	25.40	0	0.00	25.55	1	483	0.21%
2024/01/16	2	25.75	0	0.00	25.70	2	1,007	0.20%
2024/01/10	0	0.00	2	25.73	25.40	-2	1,001	-0.20%
2024/01/05	0	0.00	10	26.80	27.05	-10	993	-1.01%
2023/12/25	0	0.00	1	27.20	27.20	-1	976	-0.10%
2023/12/18	3	27.40	2	28.10	27.30	1	962	0.10%
2023/12/14	10	27.50	0	0.00	27.15	10	955	1.05%
2023/12/12	1	27.00	0	0.00	27.30	1	946	0.11%
2023/12/11	2	28.33	0	0.00	28.00	2	930	0.21%
2023/12/08	4	29.70	4	30.55	29.45	0	911	0.00%
2023/12/05	1	28.10	0	0.00	28.10	1	819	0.12%
2023/11/30	3	29.92	0	0.00	29.75	3	779	0.39%
2023/11/29	1	29.40	3	29.00	29.20	-2	742	-0.27%
2023/11/28	1	27.70	0	0.00	28.00	1	712	0.14%
2023/11/27	2	28.00	0	0.00	27.80	2	707	0.28%
2023/11/22	3	28.52	0	0.00	28.75	3	648	0.46%
2023/11/21	3	29.65	1	29.85	29.45	2	625	0.32%
2023/11/20	5	28.68	5	30.01	30.25	0	541	0.00%
2023/11/17	0	0.00	4	26.80	27.50	-4	406	-0.98%
2023/11/09	6	26.37	5	26.76	26.80	1	272	0.37%
2023/10/11	0	0.00	0.2	22.45	22.45	-0.2	113	-0.17%
2023/10/06	0	0.00	0	24.85	22.45	0	115	0.00%
2023/09/12	0	0.00	1	22.75	22.85	-1	185	-0.54%
2023/09/08	0	0.00	0	23.30	22.65	0	194	0.00%
2023/09/06	0	0.00	0	24.00	23.45	0	205	0.00%
2023/08/23	0.1	23.50	1	23.00	22.70	-1	334	-0.28%
2023/08/17	0	24.80	0	0.00	24.50	0	394	0.00%
2023/08/10	0	23.50	0	0.00	23.00	0	504	0.01%
2023/08/07	0	24.30	0	0.00	24.40	0	533	0.00%
2023/07/18	1	25.80	0	0.00	25.75	1	631	0.16%
2023/07/12	0	0.00	8	26.74	26.25	-8	667	-1.20%
2023/07/10	2	26.98	0	0.00	27.10	2	663	0.30%
2023/07/07	3	27.17	0	0.00	27.20	3	663	0.45%
2023/07/06	3	27.55	0	0.00	27.90	3	666	0.45%
2023/07/05	1	27.50	0	0.00	27.25	1	665	0.15%
2023/07/03	0	0.00	1	27.75	27.95	-1	660	-0.15%
2023/06/28	1	28.15	0	0.00	28.45	1	659	0.15%
2023/06/27	0.1	28.10	2	27.75	27.75	-1.9	665	-0.29%
2023/06/26	3	28.53	2	28.00	28.00	1	666	0.15%
2023/06/21	2	28.60	2	28.75	29.10	0	665	0.00%
2023/06/20	3	28.80	0	0.00	28.80	3	666	0.45%
2023/06/02	0	0.00	5	32.50	33.00	-5	871	-0.57%
2023/05/16	5	30.55	1	29.75	29.70	4	744	0.54%
2023/05/15	0	0.00	3	28.55	28.80	-3	689	-0.44%
2023/05/11	1	28.00	0	0.00	27.35	1	776	0.13%
2023/05/10	3	28.95	0	0.00	28.90	3	766	0.39%
2023/05/08	0	0.00	0	28.60	28.80	0	752	0.00%
2023/04/28	0	0.00	1	29.10	28.75	-1	732	-0.14%
2023/04/21	0	27.59	0	0.00	26.20	0	672	0.00%
2023/04/19	1	28.10	0	0.00	27.85	1	685	0.15%
2023/04/18	0	0.00	1	28.05	28.25	-1	679	-0.15%
2023/03/31	0	27.60	0	0.00	27.00	0	642	0.00%
2023/03/30	0	27.10	0	0.00	27.05	0	641	0.00%
2023/03/21	1	26.95	0	0.00	26.95	1	634	0.16%
2023/03/17	0	26.68	0	0.00	26.10	0	637	0.00%
2023/03/16	0	27.40	3	26.23	26.30	-3	639	-0.47%
2023/03/14	2	28.78	0	0.00	28.45	2	642	0.31%
2023/03/13	0	27.00	0	0.00	26.90	0	707	0.00%
2023/03/09	1	28.45	0	0.00	28.25	1	739	0.14%
2023/03/08	3	29.12	13	29.32	29.30	-10	725	-1.38%
2023/03/07	0	0.00	1	26.65	28.20	-1	662	-0.15%
2023/02/14	1	26.00	0	0.00	25.50	1	734	0.14%
2023/02/10	1	26.90	1	26.65	26.10	0	719	0.00%
2022/12/28	0.2	22.00	0	0.00	21.65	0.2	650	0.03%
2022/12/22	0	0.00	2	21.90	21.95	-2	642	-0.31%
2022/12/20	2	22.70	0	0.00	21.85	2	641	0.31%
2022/12/16	1.2	23.00	0	0.00	22.85	1.2	634	0.18%
2022/12/14	0	0.00	3	23.85	24.35	-3	626	-0.48%
2022/12/13	0	0.00	1	24.30	23.90	-1	622	-0.16%
2022/12/12	0.1	23.85	1	24.50	24.40	-1	619	-0.15%
2022/12/09	1	24.55	0	0.00	24.30	1	615	0.16%
2022/12/08	2	24.65	0	0.00	24.70	2	608	0.33%
2022/12/07	6	25.36	2	24.80	24.70	4	601	0.67%
2022/12/06	1	26.70	1	26.10	26.15	0	581	0.00%
2022/12/05	2	26.93	2	27.85	27.35	0	567	0.00%
2022/12/02	0	0.00	4	25.74	26.50	-4	467	-0.86%
2022/11/30	1	23.80	0	0.00	24.20	1	419	0.24%
2022/11/25	1	24.20	0	0.00	24.45	1	382	0.26%
2022/11/24	3	24.28	0	0.00	24.50	3	369	0.81%
2022/11/23	0	0.00	1	25.00	25.00	-1	332	-0.30%
2022/11/22	0	0.00	2	22.75	22.75	-2	235	-0.85%
2022/11/21	0	0.00	10	20.65	20.70	-10	201	-4.96%
2022/11/17	1	20.80	0	0.00	20.90	1	205	0.49%
2022/11/11	3	21.05	0	0.00	21.05	3	202	1.48%
2022/11/03	1	21.95	0	0.00	21.65	1	177	0.56%
2022/11/02	1	19.10	1	20.70	20.75	0	147	0.00%
2022/10/13	0	0.00	2	17.85	16.85	-2	112	-1.77%
2022/10/05	0	0.00	3	19.55	19.45	-3	115	-2.60%
2022/09/22	0	0.00	3	19.87	20.25	-3	114	-2.63%
2022/09/13	0	0.00	1	21.85	21.80	-1	109	-0.91%
2022/09/01	8	22.40	0	0.00	22.60	8	109	7.31%
2022/08/30	2	22.50	0	0.00	22.70	2	108	1.84%
2022/08/25	1	23.05	1	22.90	22.85	0	106	0.00%
2022/08/22	2	23.13	0	0.00	23.00	2	104	1.92%
2022/07/21	1	21.60	0	0.00	22.05	1	111	0.90%
2022/06/17	0	0.00	2	22.15	22.15	-2	116	-1.72%
2022/06/09	1	24.55	0	0.00	24.90	1	120	0.83%
2022/04/21	1	28.35	1	27.70	27.55	0	114	0.00%
2022/04/15	2	27.43	0	0.00	27.35	2	114	1.74%
2022/04/14	1	27.25	1	27.70	28.20	0	117	0.00%
2022/03/17	2	28.60	0	0.00	28.60	2	201	0.99%
2022/03/07	1	30.50	0	0.00	30.30	1	199	0.50%
2022/02/24	1	31.30	0	0.00	31.00	1	204	0.49%
2022/01/26	2	31.65	0	0.00	31.50	2	220	0.91%
2022/01/25	1	31.70	0	0.00	31.55	1	224	0.45%
2022/01/05	1	35.20	0	0.00	34.75	1	250	0.40%
2022/01/04	2	36.13	2	35.85	35.85	0	241	0.00%
2022/01/03	0	0.00	1	36.30	36.30	-1	203	-0.49%
2021/12/29	0	0.00	1	34.00	33.45	-1	178	-0.56%
2021/12/24	1	33.05	0	0.00	32.55	1	178	0.56%
2021/12/16	0	0.00	2	31.85	32.25	-2	181	-1.10%
2021/12/14	1	31.90	0	0.00	31.90	1	180	0.56%
2021/12/13	0	0.00	4	32.45	32.50	-4	178	-2.24%
2021/12/08	6	33.38	0	0.00	33.70	6	176	3.40%
2021/11/29	1	32.20	0	0.00	32.00	1	181	0.55%
2021/10/29	3	34.02	1	34.00	34.00	2	205	0.97%
2021/10/26	3	32.35	0	0.00	32.45	3	192	1.56%
2021/10/12	1	29.40	3	29.47	29.80	-2	319	-0.63%
2021/10/08	1	29.90	0	0.00	30.00	1	321	0.31%
2021/10/01	1	32.20	1	31.15	31.00	0	345	0.00%
2021/09/27	1	31.75	1	31.95	31.60	0	378	0.00%
2021/09/13	1	31.30	0	0.00	31.40	1	437	0.23%
2021/09/10	0	0.00	2	31.55	31.55	-2	441	-0.45%
2021/09/01	1	34.10	1	33.90	33.85	0	520	0.00%
2021/08/27	0	0.00	1	33.90	34.10	-1	522	-0.19%
2021/08/25	1	34.25	1	34.45	34.40	0	526	0.00%
2021/08/24	1	33.50	0	0.00	33.60	1	528	0.19%
2021/08/17	1	34.25	1	33.60	33.60	0	529	0.00%
2021/08/06	1	39.15	1	39.00	38.80	0	540	0.00%
2021/08/04	0	0.00	1	38.95	38.80	-1	564	-0.18%
2021/08/03	1	39.05	1	38.80	39.00	0	571	0.00%
2021/07/27	0	0.00	1	40.90	39.70	-1	583	-0.17%
2021/07/26	2	40.78	0	0.00	40.60	2	587	0.34%
2021/07/20	0	0.00	21	39.56	39.35	-21	574	-3.65%
2021/07/19	21	41.70	0	0.00	40.80	21	571	3.68%
2021/07/12	0	0.00	19	38.84	39.20	-19	543	-3.49%
2021/07/08	19	39.23	0	0.00	39.35	19	551	3.44%
2021/06/23	1	39.05	1	38.85	38.25	0	626	0.00%
2021/06/16	2	41.18	0	0.00	42.00	2	651	0.31%
2021/05/31	0	0.00	1	39.55	39.55	-1	827	-0.12%
2021/05/25	2	39.38	0	0.00	38.90	2	841	0.24%
2021/05/17	1	34.70	3	33.63	32.80	-2	873	-0.23%
2021/05/14	3	37.53	4	36.40	36.35	-1	864	-0.12%
2021/05/11	1	41.10	1	38.80	38.65	0	847	0.00%
2021/05/04	0	0.00	2	41.00	40.90	-2	847	-0.24%
2021/04/29	3	46.27	0	0.00	46.10	3	829	0.36%
2021/04/27	0	0.00	3	47.17	46.60	-3	843	-0.36%
2021/04/23	1	46.90	0	0.00	46.75	1	845	0.12%
2021/04/21	1	50.20	0	0.00	48.85	1	847	0.12%
2021/04/13	0	0.00	2	49.55	48.20	-2	879	-0.23%
2021/04/09	5	51.20	3	51.00	50.10	2	863	0.23%
2021/04/08	0	0.00	3	49.40	49.30	-3	810	-0.37%
2021/04/07	2	48.55	0	0.00	48.55	2	806	0.25%
2021/04/06	1	48.50	0	0.00	48.55	1	812	0.12%
2021/03/30	2	49.10	0	0.00	48.75	2	884	0.23%
2021/03/29	0	0.00	1	48.95	48.75	-1	890	-0.11%
2021/03/23	0	0.00	1	49.40	49.35	-1	912	-0.11%
2021/03/22	0	0.00	44	49.74	49.45	-44	918	-4.79%
2021/03/19	1	50.70	1	50.80	50.40	0	994	0.00%
2021/03/18	55	52.77	6	52.07	51.60	49	1,002	4.89%
2021/03/17	4	52.00	4	52.15	52.40	0	952	0.00%
2021/03/12	0	0.00	1	49.10	48.50	-1	948	-0.11%
2021/03/08	0	0.00	1	48.35	48.35	-1	1,186	-0.08%
2021/03/05	0	0.00	4	48.19	48.10	-4	1,211	-0.33%
2021/03/04	1	48.60	0	0.00	48.45	1	1,277	0.08%
2021/03/03	4	49.33	0	0.00	49.00	4	1,365	0.29%
2021/02/25	1	49.00	0	0.00	48.65	1	2,120	0.05%
2021/02/24	1	49.40	1	48.85	48.60	0	2,149	0.00%
2021/02/23	0	0.00	1	49.15	49.25	-1	2,378	-0.04%
2021/02/22	3	49.50	3	50.10	49.90	0	2,528	0.00%
2021/02/19	3	49.63	4	49.95	49.80	-1	2,528	-0.04%
2021/02/18	1	48.80	0	0.00	48.55	1	2,523	0.04%
2021/02/17	0	0.00	1	48.00	47.90	-1	2,533	-0.04%
2021/02/02	1	46.15	1	45.95	45.70	0	2,653	0.00%
2021/02/01	2	44.50	3	44.07	44.20	-1	2,785	-0.04%
2021/01/29	0	0.00	2	45.00	44.80	-2	2,985	-0.07%
2021/01/27	1	45.80	1	46.00	46.05	0	3,190	0.00%
2021/01/25	0	0.00	5	45.44	46.65	-5	3,259	-0.15%
2021/01/22	0	0.00	1	45.45	45.55	-1	3,333	-0.03%
2021/01/21	2	44.95	1	44.26	44.45	1	3,401	0.03%
2021/01/20	2	45.98	0	0.00	44.75	2	3,466	0.06%
2021/01/18	0	0.00	11	44.93	47.15	-11	3,619	-0.30%
2021/01/14	4	48.73	3	48.80	48.65	1	4,055	0.02%
2021/01/13	1	48.10	2	48.65	48.10	-1	4,148	-0.02%
2021/01/12	5	48.09	1	48.60	47.80	4	4,234	0.09%
2021/01/08	3	49.53	2	49.43	49.35	1	4,788	0.02%
2021/01/07	8	50.46	1	50.50	50.30	7	4,803	0.15%
2021/01/06	1	51.00	0	0.00	49.50	1	4,851	0.02%
2021/01/05	3	52.07	5	51.72	51.60	-2	4,833	-0.04%
2021/01/04	2	51.80	7	52.13	51.70	-5	4,826	-0.10%
2020/12/31	1	51.10	1	51.60	51.20	0	4,816	0.00%
2020/12/30	2	51.35	5	51.10	51.10	-3	4,819	-0.06%
2020/12/29	3	51.77	0	0.00	51.00	3	4,819	0.06%
2020/12/28	0	0.00	5	52.22	52.20	-5	4,807	-0.10%
2020/12/25	4	53.28	3	53.17	52.80	1	4,791	0.02%
2020/12/24	0	0.00	1	52.00	51.50	-1	4,732	-0.02%
2020/12/23	0	0.00	1	51.20	50.80	-1	4,723	-0.02%
2020/12/22	4	50.53	0	0.00	50.00	4	4,721	0.08%
2020/12/21	4	50.83	1	51.20	50.90	3	4,719	0.06%
2020/12/17	6	52.05	0	0.00	52.10	6	4,711	0.13%
2020/12/16	1	52.70	1	52.50	52.50	0	4,704	0.00%
2020/12/15	4	54.45	2.1	53.66	52.20	1.9	4,691	0.04%
2020/12/14	0	0.00	1	52.90	52.80	-1	4,604	-0.02%
2020/12/11	4	52.70	7	51.17	51.10	-3	4,589	-0.07%
2020/12/10	2	52.80	3	51.90	52.20	-1	4,573	-0.02%
2020/12/08	1	55.30	11	55.00	55.00	-10	4,529	-0.22%
2020/12/04	2.1	55.96	1	56.30	55.50	1.1	4,599	0.02%
2020/12/03	16	57.56	12	56.81	55.50	4	4,602	0.09%
2020/12/02	0.1	55.30	0	0.00	55.10	0.1	4,432	0.00%
2020/12/01	5	54.94	0	0.00	54.90	5	4,412	0.11%
2020/11/27	0	57.00	4	55.90	56.70	-4	4,321	-0.09%
2020/11/26	3	58.57	7	58.04	55.40	-4	4,245	-0.09%
2020/11/25	1	53.50	2	55.15	54.70	-1	3,601	-0.03%
2020/11/24	4	54.00	3	54.10	54.10	1	3,523	0.03%
2020/11/23	4	53.40	6	53.00	52.90	-2	3,477	-0.06%
2020/11/20	3	55.20	14	55.06	53.50	-11	3,451	-0.32%
2020/11/19	10	55.00	13	55.19	56.40	-3	3,221	-0.09%
2020/11/13	6	52.13	0	0.00	52.00	6	3,051	0.20%
2020/11/11	0	0.00	1	51.70	52.20	-1	3,014	-0.03%
2020/11/10	4	53.70	4	53.80	52.20	0	2,985	0.00%
2020/11/09	8	55.46	2	55.20	55.20	6	2,932	0.20%
2020/11/06	3	54.23	0	0.00	54.80	3	2,798	0.11%
2020/11/05	9	53.22	5	54.14	55.10	4	2,597	0.15%
2020/11/04	1	50.40	1	50.20	50.10	0	2,414	0.00%
2020/11/03	1	50.90	0	0.00	50.90	1	2,390	0.04%
2020/10/29	2	53.50	2	53.70	53.00	0	2,243	0.00%
2020/10/28	1	54.30	1	52.30	53.80	0	2,171	0.00%
2020/10/27	3	53.13	3	53.80	54.00	0	2,101	0.00%
2020/10/26	13	54.12	1	54.90	52.80	12	2,030	0.59%
2020/10/23	6	56.55	9	57.34	55.50	-3	1,939	-0.15%
2020/10/22	5	56.56	5	57.28	55.00	0	1,792	0.00%
2020/10/21	2	51.80	25	53.98	54.20	-23	1,492	-1.54%
2020/10/20	1	49.60	2	50.80	49.30	-1	1,399	-0.07%
2020/10/19	9	51.43	7	51.99	49.70	2	1,308	0.15%
2020/10/16	7	49.51	22	49.54	50.50	-15	1,035	-1.45%
2020/10/15	0	0.00	3	45.95	45.95	-3	740	-0.41%
2020/10/14	12	39.70	38	41.54	41.80	-26	716	-3.63%
2020/10/13	0	0.00	1	38.00	38.00	-1	663	-0.15%
2020/10/12	0	0.00	1	36.90	36.90	-1	663	-0.15%
2020/10/06	0	0.00	4	36.18	36.75	-4	669	-0.60%
2020/09/29	1	35.00	2	35.45	34.80	-1	715	-0.14%
2020/09/25	7	34.00	0	0.00	34.20	7	783	0.89%
2020/09/24	2	35.30	0	0.00	35.30	2	779	0.26%
2020/09/22	2	36.18	0	0.00	37.00	2	783	0.26%
2020/09/16	31	37.49	1	37.50	37.50	30	775	3.87%
2020/09/15	2	37.95	1	38.20	38.05	1	770	0.13%
2020/09/11	4	39.21	1	38.40	38.50	3	766	0.39%
2020/09/10	7	41.90	2	41.60	40.35	5	739	0.68%
2020/09/08	0	0.00	9	39.06	40.15	-9	641	-1.40%
2020/09/07	0	0.00	6	37.25	36.50	-6	618	-0.97%
2020/09/04	3	35.58	0	0.00	36.00	3	633	0.47%
2020/09/01	0	0.00	5	37.09	37.50	-5	658	-0.76%
2020/08/26	0	0.00	33	36.07	36.05	-33	711	-4.64%
2020/08/25	0	0.00	1	35.95	35.75	-1	713	-0.14%
2020/08/24	0	0.00	4	34.83	34.80	-4	717	-0.56%
2020/08/21	0	0.00	3	34.15	33.85	-3	722	-0.42%
2020/08/20	13	33.99	0	0.00	32.45	13	722	1.80%
2020/08/19	3	35.95	0	0.00	35.75	3	722	0.42%
2020/08/17	0	0.00	7	36.62	36.80	-7	740	-0.94%
2020/08/14	0	0.00	1	35.65	35.55	-1	756	-0.13%
2020/08/13	1	36.90	1	37.15	35.55	0	771	0.00%
2020/08/12	0	0.00	2	35.60	36.00	-2	776	-0.26%
2020/08/11	2	34.28	0	0.00	34.35	2	791	0.25%
2020/08/10	1	35.70	0	0.00	35.35	1	817	0.12%
2020/08/07	21	36.00	0	0.00	36.10	21	844	2.49%
2020/08/06	0	0.00	2	37.20	36.50	-2	891	-0.22%
2020/08/04	0	0.00	1	36.95	36.65	-1	1,138	-0.09%
2020/07/31	1	36.90	2	37.05	37.05	-1	1,184	-0.08%
2020/07/30	0	0.00	1	36.95	37.00	-1	1,192	-0.08%
2020/07/29	0	0.00	8	35.91	36.50	-8	1,204	-0.66%
2020/07/28	2	34.85	0	0.00	34.30	2	1,211	0.17%
2020/07/27	3	36.70	0	0.00	36.10	3	1,221	0.25%
2020/07/24	2	38.08	0	0.00	38.10	2	1,250	0.16%
2020/07/22	5	40.10	0	0.00	40.10	5	1,392	0.36%
2020/07/21	0	0.00	2	40.15	39.80	-2	1,480	-0.14%
2020/07/17	0	0.00	1	40.55	39.35	-1	1,498	-0.07%
2020/07/14	3	39.48	2	40.20	39.60	1	1,531	0.07%
2020/07/10	8	40.83	4	40.30	40.25	4	1,542	0.26%
2020/07/09	2	42.03	0	0.00	42.00	2	1,550	0.13%
2020/07/07	1	44.40	2	44.05	44.50	-1	1,540	-0.06%
2020/07/06	0	0.00	3	41.58	41.65	-3	1,510	-0.20%
2020/07/03	2	40.85	0	0.00	40.90	2	1,566	0.13%
2020/07/02	1	41.20	0	0.00	41.60	1	1,588	0.06%
2020/07/01	0	0.00	5	41.52	41.40	-5	1,597	-0.31%
2020/06/30	0	0.00	3	40.77	40.70	-3	1,601	-0.19%
2020/06/29	1	39.60	3	39.90	40.10	-2	1,638	-0.12%
2020/06/24	1	40.00	0	0.00	39.90	1	1,671	0.06%
2020/06/23	1	40.30	1	41.45	40.20	0	1,689	0.00%
2020/06/22	1	40.90	0	0.00	41.05	1	1,693	0.06%
2020/06/19	1	40.80	3	41.23	41.50	-2	1,702	-0.12%
2020/06/18	2	40.33	1	40.55	40.40	1	1,695	0.06%
2020/06/17	0	0.00	2	40.90	40.40	-2	1,694	-0.12%
2020/06/16	1	39.70	3	39.87	40.05	-2	1,700	-0.12%
2020/06/15	4	39.44	0	0.00	39.15	4	1,710	0.23%
2020/06/12	2	39.38	0	0.00	40.45	2	1,754	0.11%
2020/06/11	5	42.59	0	0.00	41.60	5	1,769	0.28%
2020/06/10	5	43.82	0	0.00	43.60	5	1,805	0.28%
2020/06/09	1	44.85	0	0.00	44.70	1	1,796	0.06%
2020/06/08	0	0.00	1	45.45	45.25	-1	1,814	-0.06%
2020/06/05	0	0.00	1	45.95	45.75	-1	1,813	-0.06%
2020/06/04	0	0.00	1	45.10	45.10	-1	1,815	-0.06%
2020/06/03	1	46.10	8	46.11	45.75	-7	1,814	-0.39%
2020/06/02	2	45.90	6	45.67	45.55	-4	1,797	-0.22%
2020/05/29	1	43.10	0	0.00	43.20	1	1,761	0.06%
2020/05/28	4	43.75	0	0.00	43.70	4	1,759	0.23%
2020/05/26	6	45.35	2	45.50	44.65	4	1,769	0.23%
2020/05/22	6	44.38	0	0.00	44.20	6	1,763	0.34%
2020/05/21	0	0.00	4	46.56	45.55	-4	1,759	-0.23%
2020/05/20	0	0.00	1	44.95	45.20	-1	1,743	-0.06%
2020/05/18	7	43.83	0	0.00	43.75	7	1,724	0.41%
2020/05/15	7	43.99	10	45.28	45.75	-3	1,712	-0.18%
2020/05/14	10	46.86	2	47.23	45.65	8	1,692	0.47%
2020/05/13	5	49.09	2	48.50	48.50	3	1,668	0.18%
2020/05/12	3	47.68	5	47.12	48.00	-2	1,629	-0.12%
2020/05/11	9	48.43	6	47.72	49.05	3	1,550	0.19%
2020/05/08	6	44.81	6	45.24	44.60	0	1,392	0.00%
2020/05/07	0	0.00	1	43.65	44.60	-1	1,369	-0.07%
2020/05/05	1	43.40	1	43.85	43.65	0	1,358	0.00%
2020/05/04	1	42.15	0	0.00	42.65	1	1,357	0.07%
2020/04/30	2	43.95	0	0.00	43.85	2	1,357	0.15%
2020/04/29	3	44.30	2	45.40	44.00	1	1,369	0.07%
2020/04/28	1	43.75	2	43.80	44.00	-1	1,375	-0.07%
2020/04/27	3	47.18	1	47.80	45.35	2	1,373	0.15%
2020/04/24	1	43.80	7	42.72	44.90	-6	1,277	-0.47%
2020/04/23	1	40.90	2	41.03	40.85	-1	1,187	-0.08%
2020/04/22	3	38.58	2	39.28	39.75	1	1,184	0.08%
2020/04/21	5	40.48	0	0.00	40.05	5	1,175	0.43%
2020/04/20	0	0.00	2	41.60	41.80	-2	1,162	-0.17%
2020/04/17	4	40.63	1	42.25	40.50	3	1,159	0.26%
2020/04/16	1	40.70	0	0.00	41.50	1	1,147	0.09%
2020/04/15	1	41.10	0	0.00	41.35	1	1,143	0.09%
2020/04/14	0	0.00	3	42.05	42.10	-3	1,136	-0.26%
2020/04/13	1	40.00	0	0.00	39.75	1	1,126	0.09%
2020/04/10	2	40.83	0	0.00	41.10	2	1,126	0.18%
2020/04/08	0	0.00	1	43.90	42.00	-1	1,114	-0.09%
2020/04/01	0	0.00	1	37.80	37.85	-1	1,053	-0.09%
2020/03/31	0	0.00	1	37.90	38.25	-1	1,094	-0.09%
2020/03/30	1	36.50	2	36.05	36.50	-1	1,081	-0.09%
2020/03/25	0	0.00	1	30.10	30.10	-1	1,056	-0.09%
2020/03/20	0	0.00	1	27.90	28.40	-1	1,431	-0.07%
2020/03/19	1	26.70	0	0.00	26.70	1	1,428	0.07%
2020/03/18	2	30.05	1	30.20	29.65	1	1,414	0.07%
2020/03/17	7	34.07	9	33.08	32.90	-2	1,364	-0.15%
2020/03/16	11	39.05	0	0.00	36.55	11	1,342	0.82%
2020/03/13	2	40.60	1	40.80	40.60	1	1,300	0.08%
2020/03/12	2	46.58	0	0.00	45.10	2	1,297	0.15%
2020/03/11	0	0.00	1	50.20	50.10	-1	1,293	-0.08%
2020/03/10	1	49.60	0	0.00	50.80	1	1,300	0.08%
2020/03/09	2	52.55	0	0.00	51.10	2	1,294	0.15%
2020/03/06	1	54.10	0	0.00	54.00	1	1,291	0.08%
2020/03/05	0	0.00	1	55.60	54.80	-1	1,310	-0.08%
2020/03/04	1	54.60	0	0.00	54.50	1	1,326	0.08%
2020/03/03	1	55.90	1	55.90	55.20	0	1,432	0.00%
2020/03/02	1	51.00	1	52.90	54.00	0	1,440	0.00%
2020/02/27	4	55.38	0	0.00	53.40	4	1,452	0.28%
2020/02/26	0	0.00	1	56.90	56.30	-1	1,475	-0.07%
2020/02/25	12	55.46	3	55.70	56.60	9	1,510	0.60%
2020/02/24	2	56.95	0	0.00	56.60	2	1,527	0.13%
2020/02/18	1	57.80	1	57.90	57.80	0	1,623	0.00%
2020/02/17	2	58.50	2	58.10	58.20	0	1,666	0.00%
2020/02/14	2	59.05	0	0.00	59.30	2	1,682	0.12%
2020/02/13	1	59.80	3	60.00	59.00	-2	1,745	-0.11%
2020/02/12	0	0.00	0	63.80	60.40	0	1,847	0.00%
2020/02/11	0	0.00	1	59.90	60.20	-1	1,884	-0.05%
2020/02/10	1	56.70	0	0.00	58.70	1	1,956	0.05%
2020/02/07	0	0.00	1	58.50	58.20	-1	2,024	-0.05%
2020/02/06	0	0.00	2	59.60	59.70	-2	2,088	-0.10%
2020/02/04	0	0.00	1	58.00	58.20	-1	2,420	-0.04%
2020/02/03	4	56.90	7	57.30	57.10	-3	2,692	-0.11%
2020/01/31	24	59.75	9	59.80	61.50	15	3,048	0.49%
2020/01/30	1	63.60	0	0.00	63.50	1	3,146	0.03%
2020/01/20	9	71.72	0	0.00	70.50	9	3,153	0.29%
2020/01/15	0	0.00	6	70.50	69.60	-6	3,329	-0.18%
2020/01/13	0	0.00	5	69.90	70.00	-5	3,393	-0.15%
2020/01/09	2	69.60	0	0.00	69.10	2	3,403	0.06%
2020/01/06	2	70.60	0	0.00	70.60	2	3,423	0.06%
2020/01/03	3	72.73	3	71.90	71.90	0	3,450	0.00%
2019/12/31	1	72.80	2	72.40	72.80	-1	3,465	-0.03%
2019/12/25	1	72.70	0	0.00	72.80	1	3,397	0.03%
2019/12/19	2	73.10	2	72.30	72.20	0	3,421	0.00%
2019/12/18	4	73.88	3	73.23	72.10	1	3,371	0.03%
2019/12/17	7	72.86	16	72.71	74.00	-9	3,300	-0.27%
2019/12/13	2	68.15	3	67.87	67.50	-1	3,048	-0.03%
2019/12/12	3	68.80	1	68.30	68.30	2	3,051	0.07%
2019/12/11	1	68.60	1	69.10	69.10	0	3,065	0.00%
2019/12/10	1	68.60	0	0.00	68.60	1	3,069	0.03%
2019/12/09	0	0.00	1	69.90	69.70	-1	3,076	-0.03%
2019/12/06	1	70.10	0	0.00	69.90	1	3,088	0.03%
2019/12/05	2	70.35	1	70.60	71.40	1	3,087	0.03%
2019/12/02	1	68.60	0	0.00	69.70	1	3,154	0.03%
2019/11/29	7	70.69	0	0.00	70.30	7	3,160	0.22%
2019/11/28	3	72.67	1	73.50	72.00	2	3,218	0.06%
2019/11/26	0	0.00	2	71.80	71.20	-2	3,153	-0.06%
2019/11/25	0	0.00	1	71.40	71.30	-1	3,137	-0.03%
2019/11/22	3	69.63	6	70.10	70.50	-3	3,105	-0.10%
2019/11/21	1	67.00	5	67.48	68.40	-4	3,075	-0.13%
2019/11/20	1	70.00	0	0.00	68.80	1	3,073	0.03%
2019/11/19	2	69.75	2	69.50	70.00	0	3,061	0.00%
2019/11/14	3	70.77	2.1	71.00	70.60	0.9	3,015	0.03%
2019/11/12	3	73.90	2	74.05	74.50	1	2,953	0.03%
2019/11/11	1	71.10	2	73.50	71.10	-1	2,908	-0.03%
2019/11/08	1	78.40	1	77.60	78.10	0	2,805	0.00%
2019/11/07	3	78.37	5	78.66	78.00	-2	2,766	-0.07%
2019/11/06	9	80.44	13	80.68	78.00	-4	2,711	-0.15%
2019/11/05	19	80.88	13	80.07	81.00	6	2,646	0.23%
2019/11/04	20.1	81.44	6	80.60	80.60	14.1	2,590	0.54%
2019/11/01	26	78.57	19	79.02	78.80	7	2,446	0.29%
2019/10/31	8	79.25	15	79.65	76.10	-7	2,295	-0.30%
2019/10/30	30	79.63	38	79.48	80.90	-8	2,036	-0.39%
2019/10/29	7	73.50	28	76.02	76.30	-21	1,682	-1.25%
2019/10/28	6	70.25	6	69.30	69.40	0	1,631	0.00%
2019/10/25	13	69.86	49	70.36	69.20	-36	1,729	-2.08%
2019/10/24	0	0.00	31	69.63	69.30	-31	1,694	-1.83%
2019/10/23	0	0.00	1	69.40	68.30	-1	1,612	-0.06%
2019/10/22	0	0.00	1	69.00	68.20	-1	1,591	-0.06%
2019/10/17	0	0.00	2	66.20	66.20	-2	1,550	-0.13%
2019/10/15	30	65.30	0	0.00	65.10	30	1,563	1.92%
2019/10/14	2	65.90	0	0.00	65.70	2	1,574	0.13%
2019/10/09	21	66.09	0	0.00	67.10	21	1,556	1.35%
2019/10/08	2	66.85	0	0.00	66.10	2	1,538	0.13%
2019/10/07	2	66.90	5	67.00	66.20	-3	1,549	-0.19%
2019/10/01	0	0.00	2	64.70	64.70	-2	1,600	-0.12%
2019/09/26	0	0.00	2	67.10	65.50	-2	1,644	-0.12%
2019/09/24	1	65.80	2	65.40	65.80	-1	1,692	-0.06%
2019/09/20	0	0.00	2	65.15	64.60	-2	1,799	-0.11%
2019/09/19	0	0.00	4	64.53	64.90	-4	1,799	-0.22%
2019/09/18	0	0.00	1	64.30	64.10	-1	1,795	-0.06%
2019/09/17	1	63.70	1	64.40	64.00	0	1,795	0.00%
2019/09/16	3	63.93	0	0.00	63.90	3	1,800	0.17%
2019/09/12	8	65.03	2	65.45	65.00	6	1,802	0.33%
2019/09/11	5	66.02	6	65.10	64.90	-1	1,804	-0.06%
2019/09/10	2	66.40	3	66.70	66.50	-1	1,788	-0.06%
2019/09/09	1	67.40	2	67.50	67.50	-1	1,783	-0.06%
2019/09/06	4	69.30	3	68.60	68.50	1	1,792	0.06%
2019/09/05	3	67.77	3	67.80	68.00	0	1,739	0.00%
2019/09/04	2	66.90	2	66.95	67.30	0	1,729	0.00%
2019/09/03	1	66.80	7	67.00	66.50	-6	1,720	-0.35%
2019/09/02	10	68.51	17	68.88	68.50	-7	1,704	-0.41%
2019/08/30	16	66.25	6	67.30	66.70	10	1,632	0.61%
2019/08/29	7	64.96	0	0.00	64.70	7	1,607	0.44%
2019/08/26	2	64.55	1	65.00	64.40	1	1,635	0.06%
2019/08/23	1	64.60	1	65.50	66.00	0	1,639	0.00%
2019/08/19	1	66.50	5	65.60	66.40	-4	1,659	-0.24%
2019/08/06	5	65.02	0	0.00	65.10	5	1,668	0.30%
2019/08/05	1	65.00	0	0.00	64.60	1	1,670	0.06%
2019/08/02	0	0.00	3	64.90	64.10	-3	1,681	-0.18%
2019/08/01	3	67.20	0	0.00	67.30	3	1,677	0.18%
2019/07/31	2	68.40	0	0.00	68.70	2	1,655	0.12%
2019/07/30	4	70.58	2	70.60	69.20	2	1,630	0.12%
2019/07/29	2	70.80	0	0.00	72.20	2	1,553	0.13%
2019/07/26	0	0.00	1	65.00	65.70	-1	1,434	-0.07%
2019/07/25	2	63.30	3	64.30	63.80	-1	1,425	-0.07%
2019/07/24	4	64.78	0	0.00	64.20	4	1,410	0.28%
2019/07/23	0	0.00	1	66.30	66.60	-1	1,416	-0.07%
2019/07/22	2	64.90	1	65.40	65.50	1	1,414	0.07%
2019/07/19	3	65.60	3	65.37	64.90	0	1,425	0.00%
2019/07/18	4	66.50	1	66.80	65.80	3	1,436	0.21%
2019/07/17	5	65.46	5	65.34	67.30	0	1,457	0.00%
2019/07/16	2	66.30	1.1	66.10	66.10	0.9	1,508	0.06%
2019/07/15	3	67.10	2	67.00	67.10	1	1,507	0.07%
2019/07/12	1	67.70	1	67.20	67.40	0	1,534	0.00%
2019/07/11	2	67.95	0	0.00	68.50	2	1,532	0.13%
2019/07/10	3	68.70	0	0.00	69.30	3	1,510	0.20%
2019/07/09	0	0.00	1	68.60	68.10	-1	1,503	-0.07%
2019/07/08	1	66.70	2	66.90	67.60	-1	1,512	-0.07%
2019/07/05	0	0.00	2	70.80	69.90	-2	1,501	-0.13%
2019/07/04	0	0.00	10	70.20	70.10	-10	1,503	-0.67%
2019/07/03	2	69.90	0	0.00	69.90	2	1,500	0.13%
2019/07/02	0.1	70.00	1	70.20	69.90	-0.9	1,503	-0.06%
2019/07/01	3	69.00	1	68.70	68.90	2	1,449	0.14%
2019/06/28	1	65.30	0	0.00	66.20	1	1,413	0.07%
2019/06/27	0	0.00	3	65.47	66.00	-3	1,407	-0.21%
2019/06/26	0	0.00	6	61.40	61.60	-6	1,354	-0.44%
2019/06/25	3	60.60	2	60.95	60.20	1	1,370	0.07%
2019/06/24	3	59.77	5	60.20	60.60	-2	1,368	-0.15%
2019/06/21	1	60.80	0	0.00	60.70	1	1,370	0.07%
2019/06/20	0	0.00	3	61.67	61.90	-3	1,367	-0.22%
2019/06/19	1	60.10	2	60.45	60.20	-1	1,362	-0.07%
2019/06/17	1	58.70	4	59.70	60.20	-3	1,376	-0.22%
2019/06/14	5	59.56	9	60.32	59.90	-4	1,385	-0.29%
2019/06/11	0	0.00	3	58.03	58.20	-3	1,434	-0.21%
2019/06/06	0	0.00	1	57.70	57.50	-1	1,461	-0.07%
2019/06/05	3	58.13	4	57.93	57.50	-1	1,485	-0.07%
2019/06/04	5	59.40	2	59.00	59.00	3	1,496	0.20%
2019/06/03	3	57.27	1	57.20	57.80	2	1,513	0.13%
2019/05/31	1	57.10	2	57.70	57.30	-1	1,517	-0.07%
2019/05/30	5	57.30	2	57.60	57.50	3	1,532	0.20%
2019/05/28	1	56.70	0	0.00	57.10	1	1,564	0.06%
2019/05/27	0	0.00	2	55.15	55.40	-2	1,575	-0.13%
2019/05/24	1	53.70	7	52.04	54.40	-6	1,609	-0.37%
2019/05/23	6	51.23	1	50.70	50.10	5	1,621	0.31%
2019/05/22	0	0.00	9	53.62	53.10	-9	1,643	-0.55%
2019/05/21	3	53.40	1	54.10	53.50	2	1,700	0.12%
2019/05/20	3	53.83	2	54.45	54.00	1	1,759	0.06%
2019/05/17	7	56.97	0	0.00	55.60	7	1,801	0.39%
2019/05/15	9	59.80	11	60.45	59.70	-2	1,882	-0.11%
2019/05/14	1	56.90	10	58.49	59.40	-9	1,892	-0.48%
2019/05/13	1	58.10	1	58.40	58.30	0	1,938	0.00%
2019/05/10	9	60.86	3	61.03	60.40	6	1,982	0.30%
2019/05/09	5	59.12	6	59.70	60.00	-1	1,962	-0.05%
2019/05/08	2	57.30	0	0.00	57.60	2	1,937	0.10%
2019/05/07	1	58.00	3	58.43	58.10	-2	1,964	-0.10%
2019/05/06	4	57.25	0	0.00	57.10	4	1,977	0.20%
2019/05/03	1	59.20	1	60.00	60.00	0	1,973	0.00%
2019/05/02	1	60.00	2	59.95	60.50	-1	1,967	-0.05%
2019/04/29	6	59.85	2	58.55	58.40	4	2,006	0.20%
2019/04/26	4	61.80	3	61.30	61.30	1	2,016	0.05%
2019/04/25	5	64.20	5	64.34	63.70	0	2,030	0.00%
2019/04/24	1	64.90	1	65.20	64.80	0	2,041	0.00%
2019/04/23	4	64.18	9	64.42	64.70	-5	2,081	-0.24%
2019/04/22	7	64.96	3	63.93	66.10	4	2,109	0.19%
2019/04/19	3	60.00	2	60.30	60.50	1	2,143	0.05%
2019/04/18	6	59.58	7	60.54	59.20	-1	2,157	-0.05%
2019/04/17	3	62.00	0	0.00	62.00	3	2,163	0.14%
2019/04/15	3	62.50	0	0.00	64.50	3	2,219	0.14%
2019/04/12	1	62.00	3	62.43	62.20	-2	2,229	-0.09%
2019/04/11	4	65.65	1	64.40	63.20	3	2,232	0.13%
2019/04/10	2	66.70	6	67.25	66.00	-4	2,218	-0.18%
2019/04/09	6	66.68	0	0.00	66.50	6	2,218	0.27%
2019/04/08	2	67.05	2	66.40	67.70	0	2,241	0.00%
2019/04/03	1	64.50	0	0.00	64.20	1	2,272	0.04%
2019/04/01	1	64.50	1	65.50	64.90	0	2,446	0.00%
2019/03/29	1	62.00	0	0.00	61.50	1	2,433	0.04%
2019/03/28	7	64.19	17	64.40	62.60	-10	2,447	-0.41%
2019/03/27	0	0.00	1	65.40	65.50	-1	2,488	-0.04%
2019/03/26	0	0.00	1	65.30	65.30	-1	2,515	-0.04%
2019/03/25	2	65.35	1	65.50	65.50	1	2,572	0.04%
2019/03/22	20	68.50	3	67.63	67.00	17	2,644	0.64%
2019/03/21	2	67.95	2	68.80	68.00	0	2,791	0.00%
2019/03/20	0	0.00	2	67.50	67.00	-2	2,852	-0.07%
2019/03/19	5	67.12	1	66.70	66.70	4	2,903	0.14%
2019/03/18	6	68.45	0	0.00	67.90	6	2,942	0.20%
2019/03/15	4	69.53	1	70.00	70.00	3	2,981	0.10%
2019/03/14	2	69.70	3	69.80	70.80	-1	3,036	-0.03%
2019/03/13	0	0.00	2	68.45	68.00	-2	3,009	-0.07%
2019/03/12	3	67.63	1	67.40	67.10	2	3,008	0.07%
2019/03/11	1	66.00	0	0.00	66.10	1	2,994	0.03%
2019/03/08	3	66.23	10	65.87	68.00	-7	2,967	-0.24%
2019/03/07	30	68.38	2	66.45	66.30	28	2,941	0.95%
2019/03/06	1	71.00	0	0.00	70.40	1	2,893	0.03%
2019/03/05	1	71.60	0	0.00	70.70	1	2,877	0.03%
2019/03/04	1	70.20	1	71.70	72.80	0	2,847	0.00%
2019/02/27	1	70.10	0	0.00	69.70	1	2,815	0.04%
2019/02/26	3	70.27	1	71.40	69.60	2	2,800	0.07%
2019/02/25	1	69.80	4	70.55	71.80	-3	2,776	-0.11%
2019/02/22	1	67.60	0	0.00	66.90	1	2,721	0.04%
2019/02/21	10	69.98	1	70.20	69.70	9	2,679	0.34%
2019/02/20	4	71.65	4	71.25	72.10	0	2,639	0.00%
2019/02/19	3	72.70	3	73.63	73.10	0	2,573	0.00%
2019/02/18	3	66.50	1	68.60	68.70	2	2,509	0.08%
2019/02/15	1	63.90	2	60.95	62.50	-1	2,452	-0.04%
2019/02/14	2	59.65	10	59.87	62.50	-8	2,405	-0.33%
2019/02/13	4	57.85	3	58.30	57.80	1	2,345	0.04%
2019/02/12	8	58.48	4	56.55	58.80	4	2,316	0.17%
2019/02/11	2	55.35	2	56.05	56.10	0	2,253	0.00%
2019/01/30	0	0.00	1	51.00	51.00	-1	2,193	-0.05%
2019/01/29	1	50.90	0	0.00	51.00	1	2,178	0.05%
2019/01/28	1	52.30	1	51.40	52.00	0	2,168	0.00%
2019/01/25	0	0.00	1	50.60	50.60	-1	2,134	-0.05%
2019/01/24	1	49.25	0	0.00	49.30	1	2,113	0.05%
2019/01/22	1	50.50	0	0.00	50.00	1	2,092	0.05%
2019/01/21	2	49.93	1	49.85	49.20	1	2,064	0.05%
2019/01/18	4	51.45	1	51.70	50.80	3	2,027	0.15%
2019/01/17	1	53.00	2	52.85	53.00	-1	1,974	-0.05%
2019/01/16	2	52.60	1	53.20	52.50	1	1,941	0.05%
2019/01/15	3	52.00	5	53.72	52.90	-2	1,909	-0.10%
2019/01/14	4	49.73	4	49.39	50.40	0	1,844	0.00%
2019/01/11	3	48.40	5	48.72	50.20	-2	1,779	-0.11%
2019/01/10	1	45.20	0	0.00	45.85	1	1,672	0.06%
2019/01/09	1	46.25	9	46.78	46.05	-8	1,637	-0.49%
2019/01/08	0	0.00	2	45.45	45.00	-2	1,587	-0.13%
2019/01/07	8	46.05	1	43.85	46.20	7	1,556	0.45%
2019/01/04	1	41.85	0	0.00	42.70	1	1,503	0.07%
2019/01/03	2	44.90	1	43.60	43.60	1	1,477	0.07%
2019/01/02	1	45.15	0	0.00	45.40	1	1,450	0.07%
2018/12/27	2	46.58	1	47.50	46.00	1	1,401	0.07%
2018/12/26	3	46.02	5	47.90	45.30	-2	1,353	-0.15%
2018/12/25	7	47.25	2	47.35	49.00	5	1,280	0.39%
2018/12/24	1	43.40	4	44.94	47.30	-3	1,161	-0.26%
2018/12/22	4	42.65	0	0.00	43.00	4	1,089	0.37%
2018/12/21	2	41.95	2	43.13	43.80	0	1,065	0.00%
2018/12/20	1	43.45	1	44.00	43.90	0	1,020	0.00%
2018/12/19	1	41.55	6	42.39	42.05	-5	949	-0.53%
2018/12/18	5	43.12	4	42.00	42.50	1	917	0.11%
2018/12/17	5	44.70	2	44.78	44.90	3	848	0.35%
2018/12/14	3	42.63	0	0.00	45.00	3	759	0.40%
2018/12/13	0	0.00	13	39.95	41.45	-13	595	-2.18%
2018/12/12	13	38.26	0	0.00	37.70	13	512	2.54%
2018/12/11	0	0.00	4	37.24	38.80	-4	449	-0.89%
2018/12/10	2	39.30	2	38.15	37.60	0	389	0.00%
2018/12/07	2	39.10	0	0.00	39.60	2	325	0.61%