信昌電 (6173)-元大-鹿港券商分點個股進出

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
46.50
漲跌
▼0.95
漲幅
-2.00%
成交量
427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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/05/23	2.2	46.89	0	0.00	46.50	2.2	816	0.27%
2024/05/22	0.8	47.52	3	47.45	47.45	-2.2	818	-0.27%
2024/05/21	3	46.92	0	0.00	47.15	3	815	0.37%
2024/05/20	1	46.90	0	0.00	46.75	1	815	0.12%
2024/05/16	1	46.65	0	0.00	46.65	1	819	0.12%
2024/05/14	1	46.95	0	0.00	46.55	1	823	0.12%
2024/05/10	0	0.00	2	47.25	46.85	-2	820	-0.24%
2024/05/09	1	47.90	0	0.00	47.20	1	814	0.12%
2024/05/07	1	47.75	0	0.00	47.80	1	795	0.13%
2024/05/06	5	49.82	3	50.48	48.05	2	770	0.26%
2024/05/03	0	0.00	7	49.05	49.05	-7	593	-1.18%
2024/04/29	1	44.00	1	44.00	44.15	0	543	0.00%
2024/04/22	0	0.00	2	42.95	42.50	-2	648	-0.31%
2024/04/19	0	0.00	1	43.55	42.95	-1	650	-0.15%
2024/04/17	0	0.00	3	43.85	43.70	-3	645	-0.46%
2024/04/16	2	43.78	1	44.00	43.40	1	645	0.16%
2024/04/15	0	0.00	3	45.35	45.30	-3	642	-0.47%
2024/04/11	1	45.90	0	0.00	45.95	1	649	0.15%
2024/04/03	1	47.35	1	46.65	46.65	0	628	0.00%
2024/04/01	2	46.68	9	47.04	47.75	-7	612	-1.14%
2024/03/29	1	45.80	1	46.20	45.40	0	559	0.00%
2024/03/26	0	0.00	1	44.80	44.85	-1	548	-0.18%
2024/03/25	0	0.00	2	45.38	45.50	-2	549	-0.36%
2024/03/20	0	0.00	1	45.10	45.10	-1	610	-0.16%
2024/03/19	0	45.05	0	0.00	44.80	0	640	0.00%
2024/03/15	1	44.20	1	44.35	44.15	0	655	0.00%
2024/03/13	0	0.00	1	44.85	44.45	-1	676	-0.15%
2024/03/12	0	0.00	1	45.25	45.30	-1	702	-0.14%
2024/03/11	0	0.00	2	44.85	44.80	-2	716	-0.28%
2024/03/08	1	45.50	1	44.50	44.65	0	736	0.00%
2024/03/07	0	0.00	1	45.90	45.40	-1	765	-0.13%
2024/03/06	2	46.63	1	46.55	46.50	1	790	0.13%
2024/03/05	4	46.09	3	45.77	46.10	1	871	0.11%
2024/03/04	1	46.05	0	0.00	46.00	1	1,126	0.09%
2024/03/01	5	46.56	0.1	46.50	46.50	4.9	1,243	0.39%
2024/02/29	1.1	46.50	2	46.95	46.70	-0.9	1,283	-0.07%
2024/02/23	1	46.45	0	0.00	45.70	1	1,373	0.07%
2024/02/19	0	46.65	0	0.00	46.80	0	1,370	0.00%
2024/01/24	1	47.70	1	47.50	47.10	0	1,626	0.00%
2024/01/23	1	47.25	2	47.45	47.30	-1	1,617	-0.06%
2024/01/22	1	46.70	0	0.00	46.45	1	1,610	0.06%
2024/01/19	9	47.59	7	47.07	46.85	2	1,606	0.12%
2024/01/18	1	44.90	2	46.53	47.60	-1	1,585	-0.06%
2024/01/17	1	47.55	1	48.05	46.50	0	1,555	0.00%
2024/01/12	0	45.60	0	0.00	45.35	0	1,517	0.00%
2024/01/11	1	45.45	0	0.00	45.80	1	1,517	0.07%
2024/01/10	0	0.00	1	45.90	45.65	-1	1,519	-0.07%
2024/01/09	0	0.00	3	45.77	45.85	-3	1,522	-0.20%
2024/01/04	1	47.50	0	0.00	46.90	1	1,513	0.07%
2024/01/03	2	47.80	1	47.60	47.60	1	1,511	0.07%
2023/12/28	2	49.18	2	49.10	49.20	0	1,501	0.00%
2023/12/18	2	50.90	1	51.30	50.60	1	1,478	0.07%
2023/12/15	7	52.47	2	51.75	52.00	5	1,487	0.34%
2023/12/14	2	52.40	7.1	52.33	52.60	-5.1	1,471	-0.34%
2023/12/13	2.1	50.90	8	51.29	50.80	-6	1,446	-0.41%
2023/12/12	4	51.85	3	51.47	50.80	1	1,445	0.07%
2023/12/11	3	52.20	5.1	52.12	51.80	-2.1	1,438	-0.14%
2023/12/08	1.2	51.36	10	51.30	51.70	-8.9	1,428	-0.62%
2023/12/07	11	52.99	3	52.47	51.90	8	1,423	0.56%
2023/12/06	2	51.90	1	51.90	51.90	1	1,407	0.07%
2023/12/04	10	53.50	0	0.00	53.00	10	1,415	0.71%
2023/12/01	1	53.90	0	0.00	54.60	1	1,404	0.07%
2023/11/30	4	54.93	1	54.30	54.50	3	1,446	0.21%
2023/11/29	10	54.91	11	55.59	54.80	-1	1,577	-0.06%
2023/11/28	4	51.16	6	51.17	52.50	-2	1,449	-0.14%
2023/11/27	2	48.30	4	49.18	49.00	-2	1,337	-0.15%
2023/11/24	3	49.27	0	0.00	48.55	3	1,305	0.23%
2023/11/23	1	47.20	0	0.00	46.90	1	1,220	0.08%
2023/11/21	1	46.70	2	46.68	46.70	-1	1,290	-0.08%
2023/11/20	0	0.00	1	46.20	46.10	-1	1,291	-0.08%
2023/11/17	1	45.95	0	0.00	46.05	1	1,293	0.08%
2023/11/16	1	46.00	0	0.00	45.75	1	1,299	0.08%
2023/11/15	1	45.60	0	0.00	45.60	1	1,304	0.08%
2023/11/13	1	46.15	0	0.00	45.75	1	1,326	0.08%
2023/11/10	1	46.35	0	0.00	46.35	1	1,326	0.08%
2023/11/08	0	0.00	1	49.15	48.30	-1	1,325	-0.08%
2023/11/07	3	48.63	3	48.48	48.05	0	1,311	0.00%
2023/11/06	2	48.18	10	48.25	48.40	-8	1,283	-0.62%
2023/11/03	4	47.94	3	48.08	48.10	1	1,258	0.08%
2023/11/02	10	46.71	7	47.06	46.85	3	1,214	0.25%
2023/11/01	11	46.44	5.1	46.92	45.75	6	1,159	0.51%
2023/10/27	0	0.00	1	45.05	44.95	-1	1,083	-0.09%
2023/10/23	0	0.00	2	44.10	43.90	-2	1,088	-0.18%
2023/10/05	5	45.18	0	0.00	44.85	5	1,140	0.44%
2023/09/26	0	0.00	0.1	46.75	45.55	-0.1	1,188	0.00%
2023/09/21	0.1	45.60	1	45.40	45.60	-0.9	1,187	-0.08%
2023/09/19	3	49.78	3	48.65	48.50	0	1,160	0.00%
2023/09/18	2	49.60	2	50.30	50.10	0	1,146	0.00%
2023/09/15	0	0.00	1	49.50	49.15	-1	1,141	-0.09%
2023/09/14	1	49.20	0	0.00	49.35	1	1,138	0.09%
2023/09/12	0	0.00	1	48.85	48.70	-1	1,173	-0.09%
2023/09/08	0	0.00	1	49.40	49.75	-1	1,202	-0.08%
2023/09/06	2	51.00	1	51.30	51.10	1	1,165	0.09%
2023/09/05	3	52.40	4	52.08	52.10	-1	1,139	-0.09%
2023/09/04	6	52.98	6.1	52.84	51.80	-0.1	1,068	-0.01%
2023/09/01	11	51.28	10.1	51.63	51.10	0.9	852	0.11%
2023/08/31	2.2	46.45	30	47.14	47.25	-27.8	722	-3.85%
2023/08/30	1	46.75	1	46.55	46.50	0	726	0.00%
2023/08/29	5	46.16	0	0.00	46.15	5	732	0.68%
2023/08/28	28	46.85	5	45.33	45.55	23	721	3.19%
2023/08/25	0	0.00	3	45.13	45.05	-3	673	-0.45%
2023/08/23	0	0.00	1	44.25	44.30	-1	644	-0.16%
2023/08/18	0	0.00	1	43.75	43.85	-1	634	-0.16%
2023/08/11	0	0.00	1	41.85	41.40	-1	627	-0.16%
2023/07/31	1	41.00	0	0.00	40.50	1	855	0.12%
2023/07/21	1	41.30	0	0.00	41.30	1	823	0.12%
2023/07/19	0	0.00	6	43.13	42.20	-6	819	-0.73%
2023/07/12	0	0.00	1	43.75	43.60	-1	782	-0.13%
2023/07/06	0	0.00	5	44.18	44.25	-5	810	-0.62%
2023/06/27	0	0.00	1	42.70	42.50	-1	785	-0.13%
2023/06/19	0	0.00	2	43.53	43.50	-2	775	-0.26%
2023/06/16	3	44.63	2	45.00	43.95	1	773	0.13%
2023/06/15	5	44.20	1	44.60	44.85	4	731	0.55%
2023/06/14	1	41.70	6	41.91	43.05	-5	690	-0.72%
2023/06/13	1	41.75	0	0.00	41.75	1	683	0.15%
2023/06/12	0	0.00	5	41.55	41.55	-5	685	-0.73%
2023/06/08	2	42.20	0	0.00	42.15	2	683	0.29%
2023/06/06	1	42.85	0	0.00	42.90	1	693	0.14%
2023/06/05	2	44.33	1	44.40	44.00	1	692	0.14%
2023/06/02	5	43.99	5	43.89	44.00	0	679	0.00%
2023/06/01	1	42.65	0	0.00	43.00	1	670	0.15%
2023/05/25	0	0.00	2	43.35	42.90	-2	692	-0.29%
2023/05/24	1	43.50	1	43.20	43.20	0	696	0.00%
2023/05/19	0	0.00	1	43.00	42.55	-1	771	-0.13%
2023/05/11	1	41.10	0	0.00	41.10	1	780	0.13%
2023/05/09	2	42.60	1	42.90	42.45	1	755	0.13%
2023/05/08	9	44.03	0	0.00	43.50	9	725	1.24%
2023/05/05	1	41.95	2	42.00	42.00	-1	618	-0.16%
2023/05/03	1	38.00	0	0.00	38.10	1	634	0.16%
2023/04/28	0	39.00	0	0.00	38.80	0	642	0.00%
2023/04/25	1	38.90	0	0.00	38.05	1	640	0.16%
2023/04/18	0	41.60	0	0.00	41.15	0	628	0.00%
2023/04/10	0	0.00	2	40.00	40.35	-2	567	-0.35%
2023/03/24	0	0.00	1	39.60	39.55	-1	544	-0.18%
2023/03/22	0	0.00	1	39.60	39.55	-1	547	-0.18%
2023/03/20	1	38.90	0	0.00	38.85	1	548	0.18%
2023/03/16	0	38.45	0	0.00	38.10	0	554	0.00%
2023/03/15	1	39.15	0	0.00	39.00	1	556	0.18%
2023/03/10	1	40.65	0	0.00	39.50	1	553	0.18%
2023/03/09	1	41.85	0	0.00	41.70	1	542	0.18%
2023/03/08	1	41.80	1	42.20	42.15	0	537	0.00%
2023/03/07	1	42.30	0	0.00	42.15	1	531	0.19%
2023/03/06	2	42.45	3	42.53	42.50	-1	526	-0.19%
2023/03/03	2	41.85	9	41.86	41.50	-7	517	-1.35%
2023/03/02	2	41.98	0	0.00	41.75	2	504	0.40%
2023/03/01	2	42.10	0	0.00	42.05	2	503	0.40%
2023/02/24	5	43.14	0	0.00	42.85	5	498	1.00%
2023/02/20	2	42.73	1	42.95	43.05	1	457	0.22%
2023/02/17	0	0.00	2	42.25	43.00	-2	439	-0.46%
2023/02/16	0	0.00	2	40.15	41.05	-2	379	-0.53%
2023/02/15	1	38.55	0	0.00	38.30	1	331	0.30%
2023/02/14	3	38.85	3	38.97	39.00	0	329	0.00%
2023/02/13	0	0.00	1	37.10	37.65	-1	324	-0.31%
2023/02/09	1	38.20	0	0.00	38.25	1	329	0.30%
2023/02/08	3	38.65	0	0.00	38.55	3	328	0.91%
2023/02/06	2	38.73	0	0.00	38.30	2	336	0.60%
2023/02/01	1	37.95	0	0.00	38.40	1	311	0.32%
2022/12/16	1	35.35	0	0.00	35.25	1	297	0.34%
2022/12/07	0	0.00	1	36.10	35.90	-1	278	-0.36%
2022/12/05	0	0.00	1	37.60	37.35	-1	280	-0.36%
2022/11/30	1	35.30	0	0.00	35.55	1	269	0.37%
2022/11/18	1	34.80	0	0.00	34.65	1	278	0.36%
2022/11/15	1	34.55	0	0.00	34.80	1	271	0.37%
2022/10/28	1	30.85	0	0.00	30.70	1	238	0.42%
2022/10/13	1	33.60	0	0.00	32.10	1	233	0.43%
2022/09/15	1	42.10	1	41.60	41.45	0	296	0.00%
2022/09/08	1	39.05	1	39.55	40.20	0	300	0.00%
2022/07/21	1	40.50	0	0.00	40.70	1	309	0.32%
2022/07/20	0	0.00	10	39.95	39.50	-10	307	-3.25%
2022/07/15	10	38.50	0	0.00	38.45	10	305	3.27%
2022/07/08	1	41.55	1	42.40	41.40	0	276	0.00%
2022/06/20	1	43.00	0	0.00	42.00	1	260	0.38%
2022/06/15	1	45.80	0	0.00	45.80	1	249	0.40%
2022/06/08	0	0.00	0.3	49.80	49.55	-0.3	250	-0.12%
2022/05/09	0	0.00	2	48.30	48.00	-2	336	-0.59%
2022/05/05	2	51.00	0	0.00	50.30	2	336	0.59%
2022/04/26	1	50.00	0	0.00	50.10	1	347	0.29%
2022/03/25	0	0.00	0	56.00	55.60	0	715	0.00%
2022/03/03	0	0.00	5	57.50	57.40	-5	812	-0.62%
2022/02/24	0	0.00	1	55.60	55.60	-1	971	-0.10%
2022/02/16	2	57.00	0	0.00	57.90	2	1,210	0.17%
2022/01/17	0	0.00	8	55.80	57.20	-8	1,509	-0.53%
2022/01/14	1	55.90	0	0.00	55.80	1	1,507	0.07%
2022/01/12	1	57.20	1.7	56.32	56.50	-0.7	1,500	-0.04%
2022/01/10	0	0.00	5	58.48	58.40	-5	1,478	-0.34%
2022/01/07	1	59.30	0	0.00	59.20	1	1,465	0.07%
2022/01/06	1	61.80	3	61.60	61.70	-2	1,436	-0.14%
2022/01/05	4	64.48	1	64.20	63.80	3	1,418	0.21%
2022/01/04	9	64.73	6	63.60	65.00	3	1,372	0.22%
2022/01/03	5	61.74	0	0.00	62.00	5	1,237	0.40%
2021/12/17	0	0.00	1	59.80	59.20	-1	1,251	-0.08%
2021/12/13	0	0.00	0.1	60.00	60.20	-0.1	1,246	0.00%
2021/12/09	0	0.00	0.3	60.50	60.70	-0.3	1,248	-0.03%
2021/11/26	0	0.00	2	61.30	61.10	-2	1,223	-0.16%
2021/11/25	1	64.10	0	0.00	63.00	1	1,203	0.08%
2021/11/24	2	62.10	4	63.78	63.50	-2	1,184	-0.17%
2021/11/22	0	0.00	0	63.10	62.90	0	1,099	0.00%
2021/11/19	6	62.32	7	62.56	62.80	-1	1,081	-0.09%
2021/11/18	6	62.92	4	62.75	63.00	2	1,053	0.19%
2021/11/17	0	0.00	9	60.42	61.10	-9	959	-0.94%
2021/11/16	0	0.00	1	59.90	59.50	-1	923	-0.11%
2021/11/12	0	0.00	12	58.12	57.90	-12	941	-1.27%
2021/11/11	0	0.00	2	58.60	58.60	-2	961	-0.21%
2021/11/10	1	57.60	0	0.00	58.30	1	976	0.10%
2021/11/08	0	58.00	10	57.90	57.60	-10	992	-1.01%
2021/11/05	1.1	59.38	0	0.00	59.70	1.1	995	0.11%
2021/11/04	56	60.41	29	60.10	60.20	27	994	2.72%
2021/11/03	2	58.00	3	57.63	58.50	-1	913	-0.11%
2021/11/02	7	54.33	0	0.00	53.20	7	846	0.83%
2021/11/01	0	0.00	2	54.00	54.50	-2	860	-0.23%
2021/10/20	0	0.00	1	53.20	53.00	-1	1,281	-0.08%
2021/10/15	0	0.00	2	52.00	52.30	-2	2,067	-0.10%
2021/10/13	1	50.70	0	0.00	50.40	1	2,287	0.04%
2021/10/07	0	0.00	1	52.80	52.60	-1	2,540	-0.04%
2021/09/16	1	57.30	0	0.00	57.10	1	3,732	0.03%
2021/09/03	0	0.00	2	60.40	59.70	-2	3,978	-0.05%
2021/09/02	2	60.40	0	0.00	60.30	2	3,981	0.05%
2021/09/01	0	0.00	2	61.10	61.60	-2	3,991	-0.05%
2021/08/31	0	0.00	3	59.80	60.40	-3	3,992	-0.08%
2021/08/27	0	0.00	1	61.40	60.30	-1	4,006	-0.02%
2021/08/26	1	59.60	0	0.00	59.90	1	4,001	0.02%
2021/08/25	0	0.00	3	59.93	60.70	-3	4,012	-0.07%
2021/08/24	0	0.00	10	58.05	58.40	-10	4,012	-0.25%
2021/08/20	3	57.80	10	57.35	57.20	-7	4,038	-0.17%
2021/08/19	4	57.08	0	0.00	56.60	4	4,035	0.10%
2021/08/18	5	59.92	2	57.70	60.00	3	4,028	0.07%
2021/08/16	1	60.50	2	60.45	59.70	-1	4,066	-0.02%
2021/08/13	11	63.39	0	0.00	61.50	11	4,077	0.27%
2021/08/12	0	0.00	1	64.80	64.30	-1	4,073	-0.02%
2021/08/10	0	0.00	2	65.40	64.70	-2	4,126	-0.05%
2021/08/09	0	0.00	1	66.60	66.10	-1	4,149	-0.02%
2021/08/06	1	68.50	0	0.00	68.50	1	4,176	0.02%
2021/08/05	0	0.00	1	69.40	69.30	-1	4,188	-0.02%
2021/08/03	2	69.60	1	70.10	69.10	1	4,274	0.02%
2021/08/02	0	0.00	1	68.40	68.70	-1	4,283	-0.02%
2021/07/30	2	68.50	0	0.00	67.80	2	4,328	0.05%
2021/07/29	1	68.10	2	68.50	68.50	-1	4,329	-0.02%
2021/07/28	2	68.85	2	70.10	68.50	0	4,320	0.00%
2021/07/27	2	75.00	1	73.80	73.40	1	4,285	0.02%
2021/07/26	12	76.39	3	76.17	75.90	9	4,256	0.21%
2021/07/23	15	75.36	26	77.65	74.30	-11	4,235	-0.26%
2021/07/22	20	79.86	5	78.74	79.20	15	4,227	0.35%
2021/07/21	4	74.15	0	0.00	73.10	4	3,804	0.11%
2021/07/20	0	0.00	3	73.20	73.30	-3	3,772	-0.08%
2021/07/19	1	73.80	2	75.35	76.00	-1	3,730	-0.03%
2021/07/16	2	73.95	1	72.60	73.90	1	3,668	0.03%
2021/07/15	2	72.60	9	72.36	72.20	-7	3,629	-0.19%
2021/07/14	1	73.20	1	72.30	72.80	0	3,654	0.00%
2021/07/13	8	75.03	5	74.60	74.30	3	3,585	0.08%
2021/07/12	2	72.50	7	72.61	72.70	-5	3,359	-0.15%
2021/07/09	3	72.17	3	73.13	72.20	0	3,319	0.00%
2021/07/08	5	72.20	12	71.73	71.80	-7	3,293	-0.21%
2021/07/07	21	71.59	11	71.35	71.60	10	3,311	0.30%
2021/07/06	1	67.10	3	68.60	68.90	-2	3,143	-0.06%
2021/07/05	1	66.70	2	66.80	66.70	-1	3,269	-0.03%
2021/07/02	0.1	65.60	0	0.00	65.60	0.1	3,549	0.00%
2021/07/01	3.1	66.57	2	69.00	65.70	1.1	3,642	0.03%
2021/06/30	5	67.80	4	67.38	69.00	1	3,678	0.03%
2021/06/29	2	65.40	4	66.58	65.10	-2	3,644	-0.05%
2021/06/28	4	64.80	2	64.80	64.90	2	3,595	0.06%
2021/06/25	1	64.20	1	64.80	64.20	0	3,629	0.00%
2021/06/23	1	64.00	3	63.67	64.00	-2	3,697	-0.05%
2021/06/22	5	63.24	6	62.85	62.60	-1	3,713	-0.03%
2021/06/21	3.1	62.87	1	63.10	62.60	2.1	3,716	0.06%
2021/06/18	3	65.17	0	0.00	65.30	3	3,751	0.08%
2021/06/17	2	66.75	1	64.40	66.80	1	3,826	0.03%
2021/06/16	3	63.60	1	64.00	63.70	2	3,748	0.05%
2021/06/15	1	63.40	2	62.80	63.40	-1	3,738	-0.03%
2021/06/11	1	61.50	0	0.00	61.50	1	3,713	0.03%
2021/06/08	0	0.00	2	61.40	61.60	-2	3,768	-0.05%
2021/06/04	3	60.87	0	0.00	60.40	3	3,827	0.08%
2021/06/03	1	61.40	1	61.40	61.40	0	3,851	0.00%
2021/06/02	1	61.00	0	0.00	61.00	1	3,858	0.03%
2021/05/28	1	61.50	3	61.53	61.40	-2	3,872	-0.05%
2021/05/27	1	60.40	0	0.00	60.40	1	3,865	0.03%
2021/05/25	1	60.60	2	60.55	61.10	-1	3,874	-0.03%
2021/05/24	1	59.90	1	59.70	58.00	0	3,878	0.00%
2021/05/21	1	58.70	4	59.38	58.70	-3	3,914	-0.08%
2021/05/20	1	58.50	0	0.00	57.50	1	4,001	0.02%
2021/05/19	1	57.60	2	58.10	58.40	-1	4,066	-0.02%
2021/05/18	5	55.30	5	56.40	56.70	0	4,058	0.00%
2021/05/14	1	59.10	1	61.40	57.10	0	4,057	0.00%
2021/05/13	1	57.50	0	0.00	56.90	1	4,011	0.02%
2021/05/12	0.1	57.70	2	57.50	57.50	-1.9	3,990	-0.05%
2021/05/11	2.3	63.78	8	64.60	62.00	-5.8	3,935	-0.15%
2021/05/10	1.1	67.32	0	0.00	67.30	1.1	3,897	0.03%
2021/05/07	8	68.63	2	68.20	69.00	6	3,889	0.15%
2021/05/06	4.2	66.98	3	65.60	65.90	1.2	3,840	0.03%
2021/05/05	0	67.60	0	0.00	65.60	0	3,817	0.00%
2021/05/04	0.2	67.40	0	0.00	67.50	0.2	3,813	0.01%
2021/05/03	0.2	70.10	1	69.70	68.80	-0.8	3,789	-0.02%
2021/04/29	0.2	73.30	0	0.00	73.20	0.2	3,743	0.00%
2021/04/28	3	73.40	6.5	74.05	74.20	-3.5	3,688	-0.09%
2021/04/27	0	0.00	10	70.60	71.20	-10	3,497	-0.29%
2021/04/26	5	69.02	0	0.00	69.00	5	3,456	0.14%
2021/04/23	0	0.00	5	69.24	68.80	-5	3,462	-0.14%
2021/04/22	9.4	70.15	12	69.90	68.50	-2.7	3,473	-0.08%
2021/04/21	1.2	72.13	6	71.90	71.80	-4.8	3,441	-0.14%
2021/04/20	2	73.20	1.5	72.85	73.20	0.5	3,452	0.01%
2021/04/19	6	70.33	1	70.30	70.30	5	3,435	0.15%
2021/04/16	0	0.00	10	70.60	69.70	-10	3,654	-0.27%
2021/04/15	6.3	70.20	0	0.00	70.60	6.3	3,737	0.17%
2021/04/14	6.3	68.93	2	71.40	69.60	4.3	3,748	0.11%
2021/04/13	2	71.20	1	73.30	70.60	1	3,731	0.03%
2021/04/12	6	76.00	4	76.10	74.90	2	3,660	0.05%
2021/04/09	4	75.43	11	74.91	74.80	-7	3,529	-0.20%
2021/04/08	46	73.33	42	72.93	74.50	4	3,342	0.12%
2021/04/07	2	70.05	0	0.00	70.30	2	3,081	0.06%
2021/04/06	24	68.98	6.5	69.96	69.90	17.6	3,078	0.57%
2021/04/01	5.2	67.41	0	0.00	68.20	5.2	3,004	0.17%
2021/03/31	0.1	67.70	0	0.00	67.40	0.1	3,007	0.00%
2021/03/30	1	68.50	2.4	67.61	68.00	-1.4	3,170	-0.04%
2021/03/29	1	67.90	8	67.96	68.00	-7	3,158	-0.22%
2021/03/26	0.1	67.30	0	0.00	67.10	0.1	3,138	0.00%
2021/03/25	6.1	66.28	12	66.00	65.80	-5.9	3,161	-0.19%
2021/03/23	1.2	67.88	2.1	67.20	67.60	-0.9	3,249	-0.03%
2021/03/22	1.1	67.13	1.2	66.85	68.20	-0.1	3,243	0.00%
2021/03/19	0.1	65.10	0	0.00	65.00	0.1	3,258	0.00%
2021/03/18	1.1	65.73	1	65.90	65.70	0.1	3,367	0.00%
2021/03/16	4	66.43	1.7	66.21	66.00	2.4	3,957	0.06%
2021/03/15	0.1	65.00	0	0.00	65.30	0.1	4,366	0.00%
2021/03/12	1.1	64.36	1	64.80	64.80	0.1	4,388	0.00%
2021/03/11	2.1	65.51	2	64.60	65.10	0.1	4,451	0.00%
2021/03/10	0.1	63.30	0	0.00	63.20	0.1	4,422	0.00%
2021/03/09	3	63.27	2	64.75	63.30	1	4,489	0.02%
2021/03/08	2.1	64.90	1	64.60	64.50	1.1	4,512	0.02%
2021/03/04	2.1	66.92	0	0.00	66.30	2.1	4,720	0.04%
2021/03/03	0.1	66.80	3	66.37	67.10	-2.9	4,717	-0.06%
2021/02/26	1	67.10	0	0.00	67.00	1	4,836	0.02%
2021/02/24	2	69.10	1	67.40	67.40	1	5,040	0.02%
2021/02/23	4	68.85	3	68.93	69.00	1	5,273	0.02%
2021/02/22	1	69.20	1	69.10	69.00	0	5,389	0.00%
2021/02/19	3.1	66.51	11	65.75	67.00	-7.9	5,353	-0.15%
2021/02/18	1	64.40	1	64.70	64.80	0	5,343	0.00%
2021/02/17	14	63.92	14.2	64.60	64.50	-0.2	5,434	0.00%
2021/02/05	5	62.00	4	61.85	61.60	1	5,467	0.02%
2021/02/04	3	61.50	1	61.20	60.90	2	5,622	0.04%
2021/02/02	2.1	61.00	2	61.00	60.90	0.1	6,240	0.00%
2021/01/28	1.1	61.81	0	0.00	61.80	1.1	6,655	0.02%
2021/01/26	20	63.76	20	63.27	62.80	0	7,666	0.00%
2021/01/25	5	64.40	3	64.00	63.70	2	7,649	0.03%
2021/01/22	0	0.00	1	62.30	63.30	-1	7,619	-0.01%
2021/01/21	3	61.87	7	62.83	61.30	-4	7,605	-0.05%
2021/01/20	0.1	63.60	0	0.00	62.80	0.1	7,577	0.00%
2021/01/19	1	66.70	0	0.00	66.20	1	7,534	0.01%
2021/01/15	5	68.50	12	67.58	67.00	-7	7,514	-0.09%
2021/01/14	0	0.00	1	68.70	69.00	-1	7,467	-0.01%
2021/01/13	6	68.77	6	68.12	68.30	0	7,433	0.00%
2021/01/12	6	67.70	2	68.10	67.20	4	7,388	0.05%
2021/01/11	13	71.06	7	70.83	68.90	6	7,324	0.08%
2021/01/08	8	66.30	6	66.82	67.60	2	7,102	0.03%
2021/01/07	3	65.47	3	66.10	65.40	0	6,988	0.00%
2021/01/06	4	65.13	2	67.60	64.90	2	6,963	0.03%
2021/01/05	3	67.13	4	67.30	67.00	-1	6,910	-0.01%
2020/12/31	1	66.60	2	67.45	66.60	-1	6,834	-0.01%
2020/12/30	3	66.90	1	67.10	67.30	2	6,800	0.03%
2020/12/29	15	67.60	13	66.77	66.70	2	6,763	0.03%
2020/12/28	1	65.60	1	65.80	65.80	0	6,659	0.00%
2020/12/25	0	0.00	1	66.80	65.80	-1	6,631	-0.02%
2020/12/24	16	67.04	13	66.95	66.10	3	6,638	0.05%
2020/12/23	3	64.73	2	64.60	64.80	1	6,457	0.02%
2020/12/22	0	0.00	3	65.27	63.50	-3	6,439	-0.05%
2020/12/21	5	64.72	3	64.70	64.60	2	6,415	0.03%
2020/12/18	2	65.20	1	66.00	65.00	1	6,365	0.02%
2020/12/17	1	65.90	1	65.30	66.50	0	6,316	0.00%
2020/12/16	1	68.00	0	0.00	67.30	1	6,240	0.02%
2020/12/15	1	66.70	6	68.95	66.30	-5	6,205	-0.08%
2020/12/14	8	71.96	3	71.57	70.70	5	6,088	0.08%
2020/12/11	9	70.77	8	70.44	71.60	1	6,031	0.02%
2020/12/10	2	70.35	5	71.72	70.00	-3	5,796	-0.05%
2020/12/09	30	69.09	23	69.04	70.20	7	5,449	0.13%
2020/12/08	11	65.59	11	65.49	65.50	0	4,990	0.00%
2020/12/07	0	0.00	2	65.00	65.20	-2	4,955	-0.04%
2020/12/04	0	0.00	2	65.85	66.00	-2	4,874	-0.04%
2020/12/03	1	65.30	1	65.70	65.30	0	4,855	0.00%
2020/12/02	2.1	64.88	5.1	64.87	64.80	-3	4,781	-0.06%
2020/12/01	7	65.60	2	65.85	65.80	5	4,740	0.11%
2020/11/30	3	64.90	3	65.00	64.30	0	4,559	0.00%
2020/11/27	0	0.00	2	64.50	64.30	-2	4,527	-0.04%
2020/11/26	1	63.70	1	63.90	64.30	0	4,548	0.00%
2020/11/25	4.1	64.14	12	63.98	63.30	-7.9	4,518	-0.17%
2020/11/24	25.2	66.11	22	65.70	65.00	3.2	4,402	0.07%
2020/11/23	0	0.00	1	66.40	66.40	-1	4,245	-0.02%
2020/11/20	8	67.49	12	66.94	66.10	-4	4,237	-0.09%
2020/11/19	4	65.48	1	66.40	66.40	3	3,957	0.08%
2020/11/18	4	64.27	23	64.13	64.20	-19	3,780	-0.50%
2020/11/17	6	63.93	4	62.80	62.80	2	3,707	0.05%
2020/11/16	8	65.11	7	64.84	64.10	1	3,670	0.03%
2020/11/12	3	64.87	3	64.27	64.20	0	3,501	0.00%
2020/11/11	18	65.16	20	64.41	63.90	-2	3,355	-0.06%
2020/11/10	21	61.57	17	61.60	61.90	4	2,916	0.14%
2020/11/09	2	61.55	6	61.65	60.60	-4	2,751	-0.15%
2020/11/06	13	61.08	6	60.35	60.10	7	2,648	0.26%
2020/11/05	2	60.20	2	61.00	61.50	0	2,593	0.00%
2020/11/04	16	60.02	13	60.26	60.90	3	2,456	0.12%
2020/11/03	5	58.44	7	57.30	58.70	-2	1,875	-0.11%
2020/10/30	0	0.00	2	53.25	53.00	-2	1,866	-0.11%
2020/10/27	1	55.10	0	0.00	55.40	1	1,880	0.05%
2020/10/26	0	0.00	1	55.60	55.80	-1	1,880	-0.05%
2020/10/22	1	54.00	0	0.00	54.20	1	1,880	0.05%
2020/10/21	1	55.60	0	0.00	54.70	1	1,894	0.05%
2020/10/19	0	0.00	1	54.90	54.70	-1	1,894	-0.05%
2020/10/16	2	54.45	1	55.20	54.10	1	1,897	0.05%
2020/10/15	0	0.00	2	54.10	54.20	-2	1,874	-0.11%
2020/10/14	0	0.00	2	54.30	54.00	-2	1,873	-0.11%
2020/10/13	2	53.30	4	53.93	53.70	-2	1,865	-0.11%
2020/10/12	0	0.00	1	53.00	53.00	-1	1,859	-0.05%
2020/10/07	0	0.00	1	53.50	53.40	-1	1,878	-0.05%
2020/10/06	0	0.00	1	53.60	53.50	-1	1,901	-0.05%
2020/09/30	1	52.20	0	0.00	52.90	1	1,956	0.05%
2020/09/29	2	53.05	2	54.15	52.10	0	1,989	0.00%
2020/09/23	1	53.10	0	0.00	53.10	1	2,056	0.05%
2020/09/22	0	0.00	3	53.73	53.60	-3	2,063	-0.15%
2020/09/21	2	54.75	0	0.00	54.20	2	2,082	0.10%
2020/09/18	3	55.77	2	56.60	55.40	1	2,081	0.05%
2020/09/15	1	54.90	0	0.00	55.00	1	2,007	0.05%
2020/09/14	0	0.00	4	54.10	54.50	-4	2,001	-0.20%
2020/09/11	1	53.10	1	53.10	53.20	0	2,004	0.00%
2020/09/10	0	0.00	3	54.43	53.60	-3	2,011	-0.15%
2020/09/09	2	53.55	0	0.00	54.30	2	2,026	0.10%
2020/09/08	1	53.90	2	54.50	53.70	-1	2,034	-0.05%
2020/09/07	1	53.20	1	54.50	53.20	0	2,046	0.00%
2020/09/04	1	53.00	0	0.00	53.90	1	2,070	0.05%
2020/09/03	1	55.00	0	0.00	54.40	1	2,077	0.05%
2020/09/02	12	54.80	10	55.10	54.80	2	2,096	0.10%
2020/09/01	0	0.00	2	55.15	55.50	-2	2,127	-0.09%
2020/08/27	3	54.03	6	53.70	53.70	-3	2,341	-0.13%
2020/08/26	7	53.96	3	54.87	54.10	4	2,335	0.17%
2020/08/21	0	0.00	1	52.10	51.80	-1	2,312	-0.04%
2020/08/20	11	51.05	20	50.50	51.00	-9	2,321	-0.39%
2020/08/19	11	56.07	2	55.35	54.40	9	2,296	0.39%
2020/08/18	2	54.75	0	0.00	54.70	2	2,275	0.09%
2020/08/11	4	57.75	8	57.73	55.80	-4	2,272	-0.18%
2020/08/10	4	56.43	4	56.58	57.50	0	2,196	0.00%
2020/08/07	5	57.40	6	57.80	57.30	-1	2,208	-0.05%
2020/08/06	6	56.85	3	56.63	56.30	3	2,128	0.14%
2020/08/05	15	55.81	6	55.25	56.70	9	2,022	0.45%
2020/08/04	1	51.10	0	0.00	52.00	1	1,842	0.05%
2020/08/03	8	50.70	8	51.30	50.50	0	1,865	0.00%
2020/07/30	0	0.00	2	50.10	50.30	-2	1,916	-0.10%
2020/07/29	2	49.90	0	0.00	49.85	2	2,048	0.10%
2020/07/28	0	0.00	1	51.70	49.50	-1	2,084	-0.05%
2020/07/27	2	51.20	0	0.00	51.60	2	2,241	0.09%
2020/07/24	2	52.55	2	53.00	51.70	0	2,265	0.00%
2020/07/22	10	52.50	11	53.08	53.10	-1	2,402	-0.04%
2020/07/20	5	51.00	0	0.00	51.10	5	2,519	0.20%
2020/07/17	0	0.00	1	51.50	51.30	-1	2,629	-0.04%
2020/07/16	0	0.00	1	52.00	52.30	-1	2,682	-0.04%
2020/07/14	2	52.70	0	0.00	52.50	2	2,823	0.07%
2020/07/13	1	54.20	0	0.00	55.10	1	3,018	0.03%
2020/07/10	1	55.20	1	55.40	53.90	0	3,143	0.00%
2020/07/09	2	55.80	0	0.00	55.90	2	3,138	0.06%
2020/07/07	3	57.13	4	57.65	57.90	-1	3,248	-0.03%
2020/07/06	6	55.72	1	56.40	56.40	5	3,367	0.15%
2020/07/03	0	0.00	1	54.50	54.50	-1	3,486	-0.03%
2020/07/02	0	0.00	1	54.80	55.00	-1	3,551	-0.03%
2020/06/30	1	53.10	0	0.00	53.80	1	3,573	0.03%
2020/06/29	1	54.20	0	0.00	53.90	1	3,572	0.03%
2020/06/18	0	0.00	1	55.40	55.60	-1	3,736	-0.03%
2020/06/12	0	0.00	2	53.80	55.40	-2	3,913	-0.05%
2020/06/11	1	56.40	1	56.90	56.20	0	3,952	0.00%
2020/06/09	1	59.10	0	0.00	58.50	1	4,054	0.02%
2020/06/08	5	58.92	2	58.80	59.00	3	4,095	0.07%
2020/06/05	1	59.20	13	59.21	58.90	-12	4,081	-0.29%
2020/06/04	13	58.72	3	58.90	58.10	10	4,023	0.25%
2020/06/01	10	56.40	10	56.10	56.10	0	3,922	0.00%
2020/05/27	0	0.00	7	55.66	55.50	-7	4,009	-0.17%
2020/05/26	0	0.00	24	56.04	54.90	-24	4,076	-0.59%
2020/05/22	10	54.80	10	55.38	54.30	0	4,210	0.00%
2020/05/15	7	57.09	0	0.00	55.60	7	4,578	0.15%
2020/05/14	21	57.56	21	57.56	56.10	0	4,569	0.00%
2020/05/13	20	58.00	21	57.74	58.40	-1	4,561	-0.02%
2020/05/12	10	57.90	11	57.96	57.90	-1	4,570	-0.02%
2020/05/11	0	0.00	1	57.80	58.20	-1	4,593	-0.02%
2020/05/08	1	57.80	0	0.00	57.50	1	4,647	0.02%
2020/05/07	3	58.90	0	0.00	58.70	3	4,641	0.06%
2020/05/06	1	58.20	0	0.00	58.40	1	4,650	0.02%
2020/05/05	24	60.27	24	60.38	59.00	0	4,665	0.00%
2020/05/04	21	58.46	22	57.89	58.40	-1	4,627	-0.02%
2020/04/30	24	59.99	26	60.37	59.80	-2	4,720	-0.04%
2020/04/29	0	0.00	10	58.00	58.30	-10	4,621	-0.22%
2020/04/28	26	58.00	16	57.76	57.50	10	4,640	0.22%
2020/04/27	2	58.20	2	58.10	57.50	0	4,619	0.00%
2020/04/24	0	0.00	11	56.84	56.50	-11	4,558	-0.24%
2020/04/23	24	56.57	11	56.99	56.50	13	4,548	0.29%
2020/04/22	11	55.07	12	55.72	57.20	-1	4,547	-0.02%
2020/04/21	13	56.03	12	56.34	54.80	1	4,497	0.02%
2020/04/20	3	57.00	2	57.00	56.90	1	4,586	0.02%
2020/04/17	10	55.70	18	56.31	55.70	-8	4,595	-0.17%
2020/04/16	5	57.94	2	57.85	57.00	3	4,567	0.07%
2020/04/15	14	54.84	13	56.58	56.90	1	4,479	0.02%
2020/04/14	2	51.50	1	51.80	51.80	1	4,516	0.02%
2020/04/10	20	53.16	18	52.53	51.80	2	4,886	0.04%
2020/04/09	23	52.43	30	51.72	51.60	-7	5,264	-0.13%
2020/04/08	14	48.03	11	48.51	50.70	3	5,168	0.06%
2020/04/07	0	0.00	22	45.40	46.10	-22	5,205	-0.42%
2020/04/06	20	43.25	0	0.00	43.60	20	5,481	0.36%
2020/04/01	2	42.50	1	42.50	42.50	1	5,782	0.02%
2020/03/31	6	41.60	7	42.34	42.00	-1	6,199	-0.02%
2020/03/27	11	41.96	11	42.07	41.80	0	6,880	0.00%
2020/03/26	5	41.85	59	41.70	42.05	-54	6,853	-0.79%
2020/03/25	20	42.60	6	42.45	42.00	14	6,947	0.20%
2020/03/24	30	39.94	11	40.52	40.35	19	6,946	0.27%
2020/03/23	1	37.80	0	0.00	37.60	1	6,914	0.01%
2020/03/20	26	38.11	40	37.14	38.65	-14	6,902	-0.20%
2020/03/19	30	35.15	0	0.00	35.15	30	6,846	0.44%
2020/03/18	25	40.40	10	40.65	39.05	15	6,788	0.22%
2020/03/17	41	41.95	41	41.62	41.00	0	6,745	0.00%
2020/03/16	0	0.00	20	47.22	43.80	-20	6,691	-0.30%
2020/03/13	28	46.23	5	46.76	47.20	23	6,648	0.35%
2020/03/12	1	54.60	9	52.73	51.30	-8	6,626	-0.12%
2020/03/10	0	0.00	2	56.50	58.90	-2	6,611	-0.03%
2020/03/06	0	0.00	1	60.50	60.20	-1	6,939	-0.01%
2020/03/05	2	60.50	0	0.00	61.20	2	6,938	0.03%
2020/03/04	3	59.80	0	0.00	60.20	3	6,922	0.04%
2020/03/03	5	62.30	4	61.23	61.10	1	6,896	0.01%
2020/03/02	0	0.00	10	58.80	61.50	-10	6,899	-0.14%
2020/02/27	1	60.60	1	62.00	60.60	0	6,896	0.00%
2020/02/26	14	64.54	11	65.42	64.60	3	6,821	0.04%
2020/02/25	13	65.99	14	67.04	66.70	-1	6,763	-0.01%
2020/02/24	1	65.80	0	0.00	66.10	1	6,677	0.01%
2020/02/21	2	67.20	1	67.40	66.70	1	6,655	0.02%
2020/02/20	3	67.63	3	67.17	67.00	0	6,595	0.00%
2020/02/19	2	67.70	2	67.30	67.60	0	6,554	0.00%
2020/02/18	18	66.34	15	67.03	68.00	3	6,440	0.05%
2020/02/17	1	65.50	1	65.10	64.80	0	6,253	0.00%
2020/02/13	1	66.10	0	0.00	64.40	1	6,280	0.02%
2020/02/12	11	65.51	11	64.83	65.50	0	6,278	0.00%
2020/02/11	3	66.13	5	66.06	65.20	-2	6,244	-0.03%
2020/02/07	3	64.50	4	64.23	63.60	-1	6,187	-0.02%
2020/02/06	6	64.97	6	65.17	64.50	0	6,158	0.00%
2020/02/05	12	64.23	14	64.51	64.00	-2	6,112	-0.03%
2020/02/04	10	63.00	11	63.53	65.20	-1	6,057	-0.02%
2020/01/31	3	61.30	3	62.77	61.30	0	5,894	0.00%
2020/01/30	2	63.60	0	0.00	62.40	2	5,865	0.03%
2020/01/17	13	70.46	11	69.65	69.70	2	5,830	0.03%
2020/01/16	6	70.57	9	70.62	70.20	-3	5,867	-0.05%
2020/01/15	20	69.45	20	70.05	69.40	0	5,798	0.00%
2020/01/14	20	70.66	12	70.55	70.50	8	5,765	0.14%
2020/01/13	10	66.50	10	67.40	68.30	0	5,727	0.00%
2020/01/10	10	68.00	16	68.65	68.30	-6	5,671	-0.11%
2020/01/09	17	68.76	17	69.25	68.70	0	5,628	0.00%
2020/01/08	37	68.44	35	67.58	68.90	2	5,564	0.04%
2020/01/07	29	69.65	13	70.82	67.00	16	5,492	0.29%
2020/01/06	32	72.33	32	72.08	72.50	0	5,285	0.00%
2020/01/03	28	72.83	47	73.89	72.00	-19	5,151	-0.37%
2020/01/02	20	70.85	20	70.40	70.60	0	4,706	0.00%
2019/12/31	1	72.60	14	71.97	71.10	-13	4,680	-0.28%
2019/12/30	23	71.76	28	71.35	72.10	-5	4,579	-0.11%
2019/12/27	30	68.83	31	68.92	69.70	-1	4,286	-0.02%
2019/12/26	52	68.26	29	68.00	66.90	23	4,099	0.56%
2019/12/25	25	64.99	19	66.18	67.60	6	4,031	0.15%
2019/12/24	19	61.87	18	62.62	62.60	1	3,940	0.03%
2019/12/23	0	0.00	2	60.30	60.50	-2	3,961	-0.05%
2019/12/20	19	61.49	11	60.82	60.70	8	3,944	0.20%
2019/12/19	10	60.70	12	60.41	60.40	-2	3,818	-0.05%
2019/12/16	0	0.00	1	59.50	59.50	-1	3,745	-0.03%
2019/12/12	1	59.00	1	58.80	58.70	0	3,761	0.00%
2019/12/10	2	59.70	1	59.90	59.30	1	3,738	0.03%
2019/12/09	0	0.00	1	61.50	60.40	-1	3,723	-0.03%
2019/12/06	2	60.90	2	60.20	60.40	0	3,669	0.00%
2019/12/05	4	60.38	3	60.77	60.00	1	3,643	0.03%
2019/12/04	1	60.00	0	0.00	60.00	1	3,623	0.03%
2019/12/03	13	61.32	16.5	60.47	60.50	-3.5	3,554	-0.10%
2019/11/29	0	0.00	5	57.22	56.70	-5	3,289	-0.15%
2019/11/28	1	57.60	0	0.00	57.20	1	3,378	0.03%
2019/11/27	2	57.40	11	57.50	58.10	-9	3,546	-0.25%
2019/11/26	11	57.45	11	57.26	57.20	0	3,513	0.00%
2019/11/21	3	54.60	0	0.00	54.70	3	3,549	0.08%
2019/11/14	12	56.93	4	57.00	56.60	8	3,565	0.22%
2019/11/13	15	57.31	11	58.77	57.20	4	3,560	0.11%
2019/11/11	10.3	54.71	11	55.24	54.70	-0.7	3,513	-0.02%
2019/11/08	0.1	57.40	0	0.00	57.30	0.1	3,494	0.00%
2019/11/07	1.2	58.13	11	58.46	57.50	-9.8	3,502	-0.28%
2019/11/06	1.2	59.23	2	59.05	58.80	-0.8	3,506	-0.02%
2019/11/05	0.1	58.80	2	59.00	58.70	-1.9	3,522	-0.05%
2019/11/04	2.1	59.11	0	0.00	58.70	2.1	3,549	0.06%
2019/11/01	3.1	58.83	3	58.37	58.70	0.1	3,585	0.00%
2019/10/31	7.1	60.37	0	0.00	59.90	7.1	3,564	0.20%
2019/10/30	0.1	59.80	0	0.00	60.20	0.1	3,557	0.00%
2019/10/29	8.1	60.49	2	59.40	59.80	6.1	3,573	0.17%
2019/10/25	0.3	61.30	2	61.50	61.30	-1.7	3,693	-0.05%
2019/10/24	2	61.80	4	61.60	62.00	-2	3,672	-0.05%
2019/10/22	10	61.00	0	0.00	60.70	10	3,608	0.28%
2019/10/21	11	61.05	12	61.49	61.50	-1	3,595	-0.03%
2019/10/16	0.3	60.30	7	59.34	59.40	-6.7	3,496	-0.19%
2019/10/15	22.1	61.59	21	61.24	61.20	1.1	3,445	0.03%
2019/10/14	10.1	61.35	10	60.90	60.90	0.1	3,342	0.00%
2019/10/09	5.5	59.45	35	60.40	60.80	-29.5	3,319	-0.89%
2019/10/08	5	60.40	0	0.00	59.80	5	3,280	0.15%
2019/10/07	11	61.32	10	60.50	60.50	1	3,234	0.03%
2019/10/04	11	61.07	13	60.57	60.40	-2	3,199	-0.06%
2019/10/03	6	59.75	18	59.88	60.30	-12	3,164	-0.38%
2019/10/02	2	61.65	3	60.73	60.80	-1	3,158	-0.03%
2019/10/01	49	62.02	21	62.70	61.70	28	3,055	0.92%
2019/09/27	22	58.41	15	58.87	59.70	7	2,837	0.25%
2019/09/26	14	57.25	25	56.98	56.80	-11	2,554	-0.43%
2019/09/25	1	53.90	1	54.00	53.90	0	2,294	0.00%
2019/09/24	1	54.50	3	55.10	54.50	-2	2,353	-0.08%
2019/09/23	10	54.70	0	0.00	54.90	10	2,358	0.42%
2019/09/18	1	54.40	0	0.00	54.60	1	2,424	0.04%
2019/09/17	3	55.30	1	55.80	54.80	2	2,495	0.08%
2019/09/16	1	54.30	1	55.00	54.30	0	2,507	0.00%
2019/09/12	1	54.40	1	55.10	54.40	0	2,709	0.00%
2019/09/11	0	0.00	1	53.90	54.30	-1	2,733	-0.04%
2019/09/10	1	53.50	5	53.52	53.50	-4	2,749	-0.15%
2019/09/09	1	53.60	0	0.00	53.60	1	2,785	0.04%
2019/09/06	2	54.40	1	55.90	54.40	1	2,813	0.04%
2019/09/05	3	56.20	2	56.25	55.40	1	2,799	0.04%
2019/09/03	2	55.60	2	55.10	54.90	0	2,772	0.00%
2019/09/02	11	56.17	9	55.81	55.70	2	2,768	0.07%
2019/08/30	1	54.60	0	0.00	55.50	1	2,728	0.04%
2019/08/28	0	0.00	1	50.70	51.00	-1	2,681	-0.04%
2019/08/27	3	50.77	2	50.60	49.95	1	2,687	0.04%
2019/08/26	5	51.80	1	50.90	50.40	4	2,699	0.15%
2019/08/23	1	53.60	1	53.70	53.40	0	2,700	0.00%
2019/08/22	1	53.60	0	0.00	53.40	1	2,760	0.04%
2019/08/21	0	0.00	5	54.30	54.40	-5	2,823	-0.18%
2019/08/20	10	54.40	0	0.00	54.10	10	2,937	0.34%
2019/08/19	3	54.40	3	54.40	54.90	0	2,962	0.00%
2019/08/07	0	0.00	1	56.20	54.10	-1	3,384	-0.03%
2019/08/06	0	0.00	7	56.20	56.70	-7	3,379	-0.21%
2019/08/05	3	61.10	3	60.50	58.70	0	3,380	0.00%
2019/08/02	11	61.95	12	61.76	61.50	-1	3,378	-0.03%
2019/08/01	4	62.85	5	63.26	63.00	-1	3,399	-0.03%
2019/07/31	3	63.10	2	62.80	62.80	1	3,433	0.03%
2019/07/30	6	64.65	2	63.65	63.30	4	3,413	0.12%
2019/07/26	0	0.00	1	61.70	62.00	-1	3,304	-0.03%
2019/07/25	2	61.90	2	61.70	62.00	0	3,310	0.00%
2019/07/24	12	62.22	13	61.88	61.70	-1	3,357	-0.03%
2019/07/23	1	60.90	2	61.30	61.10	-1	3,424	-0.03%
2019/07/22	2	60.20	1	60.70	60.20	1	3,426	0.03%
2019/07/19	1	61.20	1	61.70	61.20	0	3,447	0.00%
2019/07/18	2	61.55	0	0.00	61.00	2	3,461	0.06%
2019/07/15	0	0.00	1	62.60	62.70	-1	3,559	-0.03%
2019/07/12	2	63.90	1	63.40	63.60	1	3,669	0.03%
2019/07/09	0	0.00	5	67.38	67.10	-5	3,870	-0.13%
2019/07/08	1	69.00	0	0.00	68.30	1	3,891	0.03%
2019/07/04	9	69.93	8	70.29	70.10	1	4,133	0.02%
2019/07/03	1	69.10	1	68.60	68.10	0	4,279	0.00%
2019/07/02	1	67.80	0	0.00	67.70	1	4,259	0.02%
2019/07/01	10	68.10	10	67.80	67.80	0	4,317	0.00%
2019/06/26	0	0.00	1	66.70	66.60	-1	4,468	-0.02%
2019/06/25	1	66.30	0	0.00	66.30	1	4,476	0.02%
2019/06/24	0	0.00	1	67.40	67.60	-1	4,471	-0.02%
2019/06/21	1	65.60	0	0.00	66.00	1	4,425	0.02%
2019/06/20	15	66.29	18	67.21	66.50	-3	4,435	-0.07%
2019/06/18	1	63.90	0	0.00	63.60	1	4,496	0.02%
2019/06/14	10	63.20	10	63.80	63.50	0	4,501	0.00%
2019/06/12	1	63.00	0	0.00	62.90	1	4,576	0.02%
2019/06/11	0	0.00	1	63.20	63.40	-1	4,600	-0.02%
2019/06/10	1	63.20	4	62.63	62.90	-3	4,604	-0.07%
2019/06/06	4	61.78	6	62.80	61.80	-2	4,652	-0.04%
2019/06/05	24	65.12	24	65.15	64.10	0	4,644	0.00%
2019/06/04	11	65.58	5	65.66	65.10	6	4,667	0.13%
2019/06/03	13	63.60	14	64.28	64.40	-1	4,618	-0.02%
2019/05/31	6	64.05	4	64.08	63.80	2	4,631	0.04%
2019/05/30	5	63.32	5	63.86	63.90	0	4,632	0.00%
2019/05/29	9	63.18	13	63.48	63.50	-4	4,663	-0.09%
2019/05/28	3	63.30	1	64.80	62.70	2	4,810	0.04%
2019/05/27	22	66.00	30	65.50	65.20	-8	4,898	-0.16%
2019/05/24	26	64.42	26	64.73	64.40	0	4,895	0.00%
2019/05/23	9	64.59	22	64.62	64.10	-13	5,218	-0.25%
2019/05/22	32	67.01	22	66.61	65.90	10	5,268	0.19%
2019/05/21	33	64.51	22	64.89	66.00	11	5,385	0.20%
2019/05/20	2	61.95	11	62.09	61.40	-9	5,363	-0.17%
2019/05/17	1	60.90	4	62.23	61.60	-3	5,665	-0.05%
2019/05/16	26	62.26	27	62.20	61.40	-1	5,849	-0.02%
2019/05/15	18	62.69	12	62.83	63.50	6	6,244	0.10%
2019/05/14	7	59.90	5	60.18	60.40	2	6,722	0.03%
2019/05/13	8	60.94	6	60.88	60.10	2	6,998	0.03%
2019/05/10	22	63.74	22	63.12	62.70	0	6,989	0.00%
2019/05/09	6	65.13	1	66.30	63.60	5	6,969	0.07%
2019/05/08	3	66.80	3	66.80	66.20	0	6,954	0.00%
2019/05/06	3	68.93	2	69.05	68.20	1	7,101	0.01%
2019/05/03	1	70.10	2	70.30	71.00	-1	7,100	-0.01%
2019/04/30	29	68.83	28	68.94	69.70	1	7,143	0.01%
2019/04/29	15	69.43	12	69.53	69.00	3	7,263	0.04%
2019/04/26	11	72.45	4	72.28	72.20	7	7,232	0.10%
2019/04/25	4	72.18	2	72.10	72.90	2	7,294	0.03%
2019/04/24	14	73.21	11	73.31	73.20	3	7,325	0.04%
2019/04/23	11	74.09	0	0.00	73.60	11	7,418	0.15%
2019/04/22	0	0.00	1	75.70	75.70	-1	7,419	-0.01%
2019/04/19	2	76.25	1	76.50	76.00	1	7,626	0.01%
2019/04/18	2	76.85	2	76.65	75.60	0	7,724	0.00%
2019/04/17	4	77.53	6	77.47	76.80	-2	7,822	-0.03%
2019/04/16	5	75.72	1	75.30	75.70	4	7,674	0.05%
2019/04/15	10	75.60	10	75.60	75.60	0	7,676	0.00%
2019/04/12	15	77.49	30	75.86	75.00	-15	7,733	-0.19%
2019/04/11	6	77.97	9	77.81	76.60	-3	7,723	-0.04%
2019/04/10	7	77.49	6	77.97	76.80	1	7,584	0.01%
2019/04/09	14	77.27	8	76.78	76.60	6	7,474	0.08%
2019/04/08	1	73.60	0	0.00	73.60	1	7,278	0.01%
2019/04/03	1	73.80	2	73.60	74.40	-1	7,305	-0.01%
2019/04/02	2	72.60	1	72.90	72.60	1	7,269	0.01%
2019/04/01	4	74.35	5	74.86	73.20	-1	7,294	-0.01%
2019/03/29	20	74.74	16	74.28	74.00	4	7,264	0.06%
2019/03/27	1	73.10	1	73.20	73.40	0	7,382	0.00%
2019/03/26	2	72.85	2	72.75	72.30	0	7,429	0.00%
2019/03/25	1	72.00	0	0.00	72.00	1	7,489	0.01%
2019/03/22	23	75.75	24	74.36	74.70	-1	7,512	-0.01%
2019/03/21	2	72.55	0	0.00	72.80	2	7,397	0.03%
2019/03/20	0	0.00	2	71.75	72.30	-2	7,516	-0.03%
2019/03/19	22	71.63	23	71.54	71.30	-1	7,632	-0.01%
2019/03/18	1	71.70	6	72.25	71.90	-5	7,771	-0.06%
2019/03/15	6	72.35	9	72.58	71.60	-3	7,938	-0.04%
2019/03/14	13	71.00	11	71.66	71.00	2	8,057	0.02%
2019/03/13	8	71.84	3	71.83	71.90	5	8,353	0.06%
2019/03/12	22	72.16	23	71.66	71.70	-1	8,516	-0.01%
2019/03/11	12	70.40	12	70.75	71.50	0	8,893	0.00%
2019/03/08	11	69.60	12	69.26	69.60	-1	8,968	-0.01%
2019/03/07	3	70.63	2	71.55	70.50	1	9,192	0.01%
2019/03/06	2	72.45	2	73.00	72.40	0	9,738	0.00%
2019/03/05	25	72.49	14	72.76	72.20	11	10,232	0.11%
2019/03/04	0	0.00	3	72.53	73.60	-3	10,311	-0.03%
2019/02/27	13	71.89	6	72.48	71.80	7	10,333	0.07%
2019/02/26	22	77.21	21	77.24	76.30	1	10,247	0.01%
2019/02/25	5	77.60	3	77.03	76.50	2	10,412	0.02%
2019/02/22	23	78.14	25	78.12	77.10	-2	10,600	-0.02%
2019/02/21	11	75.95	11	76.89	78.10	0	10,469	0.00%
2019/02/20	13	77.45	14	78.00	76.70	-1	10,503	-0.01%
2019/02/19	2	76.30	1	76.30	76.10	1	10,694	0.01%
2019/02/18	13	75.93	17	77.28	76.60	-4	10,690	-0.04%
2019/02/15	5	74.14	0	0.00	73.60	5	10,588	0.05%
2019/02/14	27	77.28	50	76.22	76.40	-23	10,592	-0.22%
2019/02/13	7	73.61	6	74.75	75.90	1	10,412	0.01%
2019/02/12	25	65.20	23	65.70	69.00	2	10,240	0.02%
2019/02/11	0	0.00	13	62.75	62.80	-13	10,454	-0.12%
2019/01/30	2	62.20	1	62.10	61.90	1	10,752	0.01%
2019/01/28	7	63.60	4	64.43	62.80	3	11,318	0.03%
2019/01/25	14	63.10	30	63.06	63.30	-16	11,926	-0.13%
2019/01/24	7	62.47	7	62.24	62.00	0	12,113	0.00%
2019/01/23	1	62.50	5	62.50	62.50	-4	12,250	-0.03%
2019/01/22	9	63.81	8	62.70	62.60	1	12,402	0.01%
2019/01/21	28	64.16	23	63.61	63.70	5	12,520	0.04%
2019/01/18	20	62.60	6	61.95	62.20	14	12,571	0.11%
2019/01/17	4	61.93	6	62.03	61.20	-2	12,676	-0.02%
2019/01/16	5	61.86	2	61.70	61.80	3	12,751	0.02%
2019/01/15	18	62.07	17	62.06	61.90	1	12,833	0.01%
2019/01/14	8	60.88	1	61.50	60.80	7	12,870	0.05%
2019/01/11	17	62.52	16	62.15	61.00	1	13,041	0.01%
2019/01/10	9	60.82	3	61.20	60.60	6	12,973	0.05%
2019/01/09	3	60.77	4	61.65	61.90	-1	13,042	-0.01%
2019/01/04	3	55.17	3	55.13	54.90	0	13,604	0.00%
2019/01/03	1	59.00	10	58.04	57.10	-9	13,685	-0.07%
2019/01/02	31	59.72	36	59.27	59.00	-5	13,958	-0.04%
2018/12/28	16	60.53	4	60.25	59.90	12	14,233	0.08%
2018/12/27	3	61.33	3	61.87	60.50	0	14,413	0.00%
2018/12/26	4	60.50	4	61.63	59.00	0	14,462	0.00%
2018/12/25	9	60.07	8	59.94	60.10	1	14,485	0.01%
2018/12/24	2	62.05	1	61.40	62.10	1	14,527	0.01%
2018/12/22	1	61.60	2	61.70	61.30	-1	14,512	-0.01%
2018/12/21	14	59.92	20	60.44	63.00	-6	14,582	-0.04%
2018/12/20	19	61.76	19	61.69	60.00	0	14,517	0.00%
2018/12/19	20	64.81	19	65.21	63.60	1	14,507	0.01%
2018/12/18	16	64.14	14	63.51	63.90	2	14,503	0.01%
2018/12/17	10	65.70	13	65.96	65.60	-3	14,519	-0.02%
2018/12/14	16	65.04	16	65.24	65.50	0	14,576	0.00%
2018/12/13	26	67.32	18	66.76	67.10	8	14,561	0.05%
2018/12/12	17	68.76	21	68.73	68.80	-4	14,521	-0.03%
2018/12/11	15	66.82	17	67.89	66.70	-2	14,434	-0.01%
2018/12/10	21	65.17	18	64.97	67.20	3	14,491	0.02%
2018/12/07	14	69.48	14	68.10	69.70	0	14,415	0.00%
2018/12/06	17	70.18	18	71.23	67.30	-1	14,448	-0.01%
2018/12/05	12	73.03	14	72.40	73.00	-2	14,263	-0.01%
2018/12/04	39	77.07	46	75.83	75.50	-7	14,275	-0.05%
2018/12/03	0	0.00	1	76.40	76.40	-1	14,102	-0.01%
2018/11/30	18	69.38	15	69.56	69.50	3	14,155	0.02%
2018/11/29	23	68.43	22	67.82	68.10	1	14,093	0.01%
2018/11/28	8	62.70	21	62.24	65.30	-13	13,716	-0.09%
2018/11/27	9	59.13	11	59.08	59.40	-2	13,348	-0.01%
2018/11/26	14	58.56	11	58.34	58.60	3	13,347	0.02%
2018/11/23	12	57.70	21	57.43	57.80	-9	13,458	-0.07%
2018/11/22	46	59.29	21	59.60	57.00	25	13,528	0.18%
2018/11/21	18	58.94	20	58.61	59.40	-2	13,579	-0.01%
2018/11/20	28	57.52	31	57.51	57.30	-3	13,537	-0.02%
2018/11/19	23	57.50	22	57.10	57.10	1	13,560	0.01%
2018/11/16	43	56.96	47	56.92	56.40	-4	13,824	-0.03%
2018/11/15	4	54.70	13	54.69	55.00	-9	13,509	-0.07%
2018/11/14	21	55.15	31	54.48	54.00	-10	13,510	-0.07%
2018/11/13	48	54.24	35	53.53	55.10	13	13,492	0.10%
2018/11/12	32	55.65	25	55.84	55.60	7	13,591	0.05%
2018/11/09	20	57.48	31	57.19	57.70	-11	13,746	-0.08%
2018/11/08	55	58.96	59	58.44	56.20	-4	13,654	-0.03%
2018/11/07	34	55.97	38	56.09	58.80	-4	13,455	-0.03%
2018/11/06	53	56.80	38	56.63	53.50	15	13,424	0.11%
2018/11/05	27	57.31	26	56.30	58.00	1	13,464	0.01%
2018/11/02	30	58.19	32	58.78	56.40	-2	13,495	-0.01%
2018/11/01	5	51.86	6	53.70	54.60	-1	13,223	-0.01%
2018/10/31	4	47.69	8	48.68	49.65	-4	13,172	-0.03%
2018/10/30	24	45.93	26	46.08	45.15	-2	13,202	-0.02%
2018/10/29	29	48.70	28	48.74	48.30	1	13,405	0.01%
2018/10/26	24	49.53	29	48.66	49.05	-5	13,523	-0.04%
2018/10/25	9	48.44	2	48.55	47.80	7	13,503	0.05%
2018/10/24	17	54.68	19	53.77	53.00	-2	13,826	-0.01%
2018/10/23	23	56.24	21	56.15	54.70	2	13,862	0.01%
2018/10/22	17	57.95	19	58.17	58.40	-2	13,929	-0.01%
2018/10/19	19	55.28	18	55.94	57.90	1	14,209	0.01%
2018/10/18	26	57.83	29	57.77	58.00	-3	14,162	-0.02%
2018/10/17	38	58.53	40	57.99	56.90	-2	14,390	-0.01%
2018/10/16	35	58.13	26	58.12	57.80	9	14,596	0.06%
2018/10/15	57	57.85	34	56.96	57.80	23	14,590	0.16%
2018/10/12	4	51.10	5	52.62	54.90	-1	14,413	-0.01%
2018/10/11	17	50.51	10	50.37	49.95	7	14,518	0.05%
2018/10/09	14	55.14	18	55.51	55.50	-4	14,567	-0.03%
2018/10/08	31	58.39	20	56.89	56.10	11	14,440	0.08%
2018/10/05	7	62.91	2	64.00	61.90	5	14,459	0.03%
2018/10/04	16	69.36	29	69.73	68.70	-13	14,508	-0.09%
2018/10/03	7	73.96	6	75.78	70.00	1	14,560	0.01%
2018/10/02	13	77.47	14	76.81	75.80	-1	14,654	-0.01%
2018/10/01	3	76.20	1	76.20	76.30	2	14,752	0.01%
2018/09/28	18	77.08	5	76.90	76.50	13	15,013	0.09%
2018/09/27	6	79.27	8	78.64	77.70	-2	15,134	-0.01%
2018/09/26	16	80.71	18	80.55	80.30	-2	15,307	-0.01%
2018/09/25	15	79.75	17	80.79	79.60	-2	15,622	-0.01%
2018/09/21	17	79.32	14	79.67	79.90	3	15,790	0.02%
2018/09/20	13	77.68	14	78.06	77.40	-1	15,855	-0.01%
2018/09/19	3	82.13	2	82.10	78.00	1	15,957	0.01%
2018/09/18	5	81.24	4	80.85	80.30	1	15,856	0.01%
2018/09/17	2	83.70	5	83.64	83.60	-3	15,751	-0.02%
2018/09/14	24	83.65	22	83.82	84.40	2	15,694	0.01%
2018/09/13	11	82.76	12	82.64	80.50	-1	15,481	-0.01%
2018/09/12	19	82.31	17	82.33	81.80	2	15,370	0.01%
2018/09/11	8	88.73	8	88.78	86.60	0	15,159	0.00%
2018/09/10	11	88.59	11	88.89	88.40	0	15,010	0.00%
2018/09/07	19	87.78	15	87.97	88.60	4	14,819	0.03%
2018/09/06	6	93.60	6	93.32	91.00	0	14,583	0.00%
2018/09/05	8	94.45	8	93.51	93.50	0	14,461	0.00%
2018/09/04	11	91.15	8	92.23	93.50	3	14,730	0.02%
2018/09/03	11	90.56	7	90.96	90.80	4	14,981	0.03%
2018/08/31	2	97.50	3	98.03	97.50	-1	15,276	-0.01%
2018/08/30	58	98.71	57	97.78	98.80	1	15,272	0.01%
2018/08/29	20	97.17	119	96.75	97.20	-99	15,241	-0.65%	大賣/
2018/08/28	126	97.12	27	96.91	96.00	99	15,145	0.65%	大買/
2018/08/27	3	92.17	7	92.56	95.80	-4	14,889	-0.03%
2018/08/24	5	87.68	12	87.15	87.10	-7	14,728	-0.05%
2018/08/23	20	87.77	25	86.44	85.00	-5	14,686	-0.03%
2018/08/22	5	93.22	4	92.50	91.80	1	14,458	0.01%
2018/08/21	9	95.08	8	95.58	94.50	1	14,496	0.01%
2018/08/20	14	94.83	16	93.91	96.00	-2	14,706	-0.01%
2018/08/17	22	97.63	22	97.63	93.20	0	14,600	0.00%
2018/08/16	21	98.04	18	98.94	96.50	3	14,343	0.02%
2018/08/15	15	94.93	15	95.35	93.70	0	14,006	0.00%
2018/08/14	18	97.11	19	96.86	99.10	-1	13,826	-0.01%
2018/08/13	9	96.86	12	96.02	91.40	-3	13,564	-0.02%
2018/08/10	20	105.40	6	105.75	101.50	14	13,345	0.10%
2018/08/09	29	112.38	29	111.29	111.00	0	13,078	0.00%
2018/08/08	10	118.40	9	117.39	111.00	1	12,792	0.01%
2018/08/07	5	110.30	4	109.50	116.50	1	12,515	0.01%
2018/08/06	2	108.00	3	109.17	106.00	-1	12,378	-0.01%
2018/08/03	9	103.83	11	105.09	108.50	-2	12,942	-0.02%
2018/08/02	19	104.29	20	104.83	104.50	-1	13,054	-0.01%
2018/08/01	10	114.30	12	113.75	112.00	-2	13,076	-0.02%
2018/07/31	28	112.50	29	112.24	113.50	-1	13,251	-0.01%
2018/07/30	8	116.44	6	120.75	112.50	2	13,021	0.02%
2018/07/27	10	125.75	7	126.07	125.00	3	13,037	0.02%
2018/07/26	10	122.95	16	123.59	125.00	-6	12,983	-0.05%
2018/07/25	19	113.76	19	115.00	116.00	0	12,712	0.00%
2018/07/23	14	105.39	28	108.32	112.00	-14	12,326	-0.11%
2018/07/20	24	106.10	12	109.67	102.00	12	11,957	0.10%
2018/07/19	8	112.06	8	113.56	113.00	0	11,726	0.00%
2018/07/18	12	124.29	7	124.93	114.50	5	11,576	0.04%
2018/07/17	7	123.57	13	124.46	126.00	-6	11,432	-0.05%
2018/07/16	14	132.86	3	133.67	129.00	11	11,294	0.10%
2018/07/13	6	140.25	12	140.25	137.00	-6	11,314	-0.05%
2018/07/12	5	132.70	12	134.96	141.50	-7	11,102	-0.06%
2018/07/11	5	131.00	2	133.25	129.00	3	11,253	0.03%
2018/07/10	3	131.67	9	132.50	137.00	-6	11,309	-0.05%
2018/07/09	3	129.17	1	128.94	127.00	2	11,156	0.02%
2018/07/06	5	127.70	5	130.80	124.00	0	11,024	0.00%
2018/07/05	5	134.30	45	127.31	127.00	-40	10,757	-0.37%
2018/07/04	46	137.46	8	132.94	135.50	38	10,634	0.36%
2018/07/03	33	134.12	31.1	133.62	135.00	1.9	10,392	0.02%
2018/07/02	1	122.00	63	129.50	130.00	-62	9,974	-0.62%
2018/06/29	10	118.60	11	119.73	118.50	-1	9,761	-0.01%
2018/06/28	11	115.36	13	117.27	113.50	-2	9,638	-0.02%
2018/06/27	1	112.00	0	0.00	113.50	1	9,556	0.01%
2018/06/26	1	108.50	0	0.00	108.50	1	9,576	0.01%
2018/06/25	0	0.00	1	103.00	103.50	-1	9,658	-0.01%
2018/06/20	2.1	97.70	1	99.40	98.00	1.1	10,072	0.01%
2018/06/14	0	0.00	1	104.00	111.50	-1	10,494	-0.01%
2018/06/13	5	106.00	1	108.50	106.00	4	10,469	0.04%
2018/06/12	34	122.19	20	122.53	117.50	14	10,462	0.13%
2018/06/11	23	115.67	11	117.45	121.50	12	10,078	0.12%
2018/06/08	81	107.30	30.4	106.06	110.50	50.6	9,620	0.53%
2018/06/07	1	100.00	1	100.50	100.50	0	9,151	0.00%
2018/06/06	0	0.00	2	91.40	91.40	-2	9,048	-0.02%
2018/06/04	0	0.00	1	85.00	83.80	-1	8,791	-0.01%
2018/06/01	6	81.80	12	82.37	81.60	-6	8,678	-0.07%
2018/05/31	11	81.86	10	81.69	80.50	1	8,610	0.01%
2018/05/30	7	83.43	4	85.43	82.90	3	8,463	0.04%
2018/05/29	5	88.38	6	89.67	87.50	-1	8,294	-0.01%
2018/05/28	10	88.26	9	86.62	88.30	1	8,104	0.01%
2018/05/25	2	82.00	1	81.80	83.20	1	7,759	0.01%
2018/05/24	3	76.60	0	0.00	77.80	3	7,697	0.04%
2018/05/23	3	78.33	3	76.77	76.00	0	7,684	0.00%
2018/05/22	5	82.06	6	81.55	81.00	-1	7,632	-0.01%
2018/05/21	8	77.78	2	74.00	79.20	6	7,568	0.08%
2018/05/18	3	72.60	2	74.30	72.00	1	7,525	0.01%
2018/05/17	3	73.03	0	0.00	71.60	3	7,472	0.04%
2018/05/16	1	81.20	3	80.73	79.50	-2	7,454	-0.03%
2018/05/15	12	82.88	16	82.26	83.00	-4	7,414	-0.05%
2018/05/14	2	81.70	4	82.43	82.50	-2	7,340	-0.03%
2018/05/11	17	83.61	12	84.00	78.10	5	7,240	0.07%
2018/05/10	10	80.30	0	0.00	81.90	10	6,556	0.15%
2018/05/09	1	73.80	1	74.50	74.50	0	6,089	0.00%
2018/05/08	19	66.29	21	65.74	67.80	-2	5,792	-0.03%
2018/05/07	9	62.16	11	63.34	64.90	-2	5,424	-0.04%
2018/05/04	2	60.60	3	60.33	59.00	-1	5,194	-0.02%
2018/05/03	14	57.07	16	56.83	58.30	-2	5,012	-0.04%
2018/05/02	10	56.99	12	57.91	58.10	-2	4,902	-0.04%
2018/04/30	5	53.20	0	0.00	53.10	5	4,896	0.10%
2018/04/27	1	54.80	6	54.02	55.60	-5	4,914	-0.10%
2018/04/26	5	51.00	6	52.97	51.00	-1	4,957	-0.02%
2018/04/23	1	58.00	0	0.00	58.00	1	4,803	0.02%
2018/04/20	1	57.60	1	57.00	57.10	0	4,745	0.00%
2018/04/19	3	60.10	11	60.59	58.60	-8	4,687	-0.17%
2018/04/18	1	57.10	2	57.00	57.80	-1	4,472	-0.02%
2018/04/17	7	58.40	9	58.16	56.70	-2	4,396	-0.05%
2018/04/16	4	56.85	19	55.12	58.00	-15	4,006	-0.37%
2018/04/12	8	53.90	4	54.75	52.80	4	3,967	0.10%
2018/04/11	5	53.98	3	53.80	52.50	2	4,005	0.05%
2018/04/10	20	54.19	4	54.35	53.40	16	4,108	0.39%
2018/04/09	0	0.00	1	51.40	51.00	-1	4,150	-0.02%
2018/03/31	0	0.00	2	52.00	51.00	-2	4,171	-0.05%
2018/03/30	9	53.19	2	51.80	51.60	7	4,201	0.17%
2018/03/28	0	0.00	2	53.00	52.80	-2	4,244	-0.05%
2018/03/27	3	52.37	1	51.60	54.70	2	4,394	0.05%
2018/03/26	2	50.10	2	50.45	50.00	0	4,284	0.00%
2018/03/23	18	51.12	13	50.90	50.40	5	4,280	0.12%
2018/03/22	3	50.90	2	52.90	51.00	1	4,205	0.02%
2018/03/21	4	46.18	18	46.52	48.10	-14	4,166	-0.34%
2018/03/20	5	44.75	2	47.50	45.05	3	4,033	0.07%
2018/03/16	11	44.86	5	44.42	44.30	6	3,940	0.15%
2018/03/15	2	44.13	3	45.28	45.50	-1	3,915	-0.03%
2018/03/09	0	0.00	10	42.65	42.50	-10	3,900	-0.26%
2018/02/27	1	42.50	2	42.70	42.90	-1	4,388	-0.02%
2018/02/26	1	44.00	0	0.00	43.50	1	4,529	0.02%
2018/02/23	1	43.70	4	44.75	43.15	-3	4,519	-0.07%
2018/02/21	3	43.00	0	0.00	44.00	3	4,575	0.07%
2018/02/07	5	42.40	10	42.65	42.00	-5	4,637	-0.11%
2018/02/06	13	40.51	6	40.53	40.30	7	4,610	0.15%
2018/02/02	7	45.09	9	44.97	45.10	-2	4,535	-0.04%
2018/02/01	12	44.65	1	44.55	44.30	11	4,498	0.24%
2018/01/31	3	43.82	9	43.96	44.00	-6	4,489	-0.13%
2018/01/30	8	44.41	7	43.80	43.90	1	4,491	0.02%
2018/01/29	3	44.42	2	44.95	44.95	1	4,479	0.02%
2018/01/26	2	43.30	0	0.00	43.30	2	4,482	0.04%
2018/01/25	4	45.48	3	44.77	44.30	1	4,479	0.02%
2018/01/24	6	45.96	19	46.05	45.75	-13	4,462	-0.29%
2018/01/23	9	45.29	1	45.15	44.95	8	4,327	0.18%
2018/01/22	2	43.65	6	45.18	45.95	-4	4,281	-0.09%
2018/01/18	10	41.55	2	41.80	41.60	8	4,152	0.19%
2018/01/17	2	41.35	0	0.00	41.45	2	4,178	0.05%
2018/01/15	1	43.05	1	42.75	41.35	0	4,170	0.00%
2018/01/12	0	0.00	3	42.43	42.40	-3	4,154	-0.07%
2018/01/11	0	0.00	2	43.45	42.50	-2	4,154	-0.05%
2018/01/10	2	42.55	0	0.00	42.95	2	4,151	0.05%
2018/01/09	3	42.58	11	42.87	43.80	-8	4,210	-0.19%
2018/01/08	4	45.06	6	44.61	44.70	-2	4,152	-0.05%
2018/01/05	1	41.80	0	0.00	43.40	1	4,013	0.02%
2018/01/04	2	41.60	7	41.92	41.55	-5	3,936	-0.13%
2018/01/03	11	40.25	12.2	40.63	40.85	-1.2	3,841	-0.03%
2018/01/02	1	38.40	1	38.40	38.65	0	3,734	0.00%