信昌電 (6173)-凱基-高美館券商分點個股進出

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
46.75
漲跌
▲0.15
漲幅
+0.32%
成交量
447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－凱基-高美館券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/20	0	0.00	1.1	46.81	46.75	-1.1	815	-0.13%
2024/05/17	0	46.55	0	47.00	46.60	0	818	0.00%
2024/05/15	0.1	46.70	0	0.00	46.25	0.1	821	0.01%
2024/05/09	0	0.00	1	48.25	47.20	-1	814	-0.12%
2024/05/08	1	48.10	0	0.00	47.85	1	805	0.12%
2024/05/07	1.1	47.40	2	47.65	47.80	-0.9	795	-0.11%
2024/05/06	24	49.57	10.2	50.13	48.05	13.8	770	1.79%
2024/05/03	0	0.00	4.1	48.82	49.05	-4.1	593	-0.69%
2024/05/02	0	0.00	1	44.60	44.60	-1	531	-0.19%
2024/04/30	1	44.65	0	0.00	44.65	1	540	0.18%
2024/04/25	1	43.25	0	0.00	43.30	1	569	0.18%
2024/04/23	0	0.00	0.4	42.74	42.95	-0.4	645	-0.06%
2024/04/22	1	43.40	1	42.75	42.50	0	648	0.00%
2024/04/16	0.1	44.20	1	43.35	43.40	-0.9	645	-0.14%
2024/04/15	0.3	45.48	0	0.00	45.30	0.3	642	0.05%
2024/04/12	0	0.00	0	46.40	46.05	0	649	0.00%
2024/04/10	1.2	46.82	0	47.60	46.60	1.1	650	0.18%
2024/04/09	0.2	47.22	0.1	47.64	47.10	0.1	653	0.01%
2024/04/08	1.1	47.21	1.1	47.61	47.20	0.1	648	0.01%
2024/04/03	0.1	46.79	0	0.00	46.65	0.1	628	0.01%
2024/04/01	0	0.00	2.4	47.03	47.75	-2.4	612	-0.40%
2024/03/29	1.2	45.59	2	46.20	45.40	-0.8	559	-0.14%
2024/03/28	1	45.70	1	45.60	45.30	0	549	0.00%
2024/03/26	0	0.00	1.1	44.88	44.85	-1.1	548	-0.19%
2024/03/25	1.1	45.58	0.2	45.49	45.50	0.9	549	0.16%
2024/03/22	0	45.00	0	0.00	44.90	0	572	0.00%
2024/03/21	0.2	45.08	0.1	45.40	45.10	0.1	581	0.02%
2024/03/20	0.1	45.10	0	0.00	45.10	0.1	610	0.01%
2024/03/14	0	45.75	0	0.00	44.65	0	669	0.00%
2024/03/11	3	44.83	0.3	44.83	44.80	2.7	716	0.38%
2024/03/08	0.3	44.84	1.2	44.69	44.65	-0.9	736	-0.12%
2024/03/07	2.2	45.51	1	45.55	45.40	1.2	765	0.16%
2024/03/06	1	46.50	2.2	46.42	46.50	-1.2	790	-0.15%
2024/03/05	0.2	45.81	0	0.00	46.10	0.2	871	0.02%
2024/03/04	1	46.20	0	0.00	46.00	1	1,126	0.09%
2024/03/01	0	46.75	0	0.00	46.50	0	1,243	0.00%
2024/02/29	0	0.00	1.5	46.04	46.70	-1.5	1,283	-0.12%
2024/02/27	1.1	45.84	1.1	46.46	45.35	0	1,365	0.00%
2024/02/26	0.3	45.93	0	46.25	45.70	0.3	1,368	0.02%
2024/02/23	1.2	46.18	0	0.00	45.70	1.2	1,373	0.09%
2024/02/22	1.2	46.39	6	46.41	46.60	-4.8	1,372	-0.35%
2024/02/21	0	0.00	0	46.95	46.30	0	1,374	0.00%
2024/02/19	0.1	46.60	2	46.50	46.80	-1.9	1,370	-0.14%
2024/02/16	0	46.37	0	0.00	46.50	0	1,371	0.00%
2024/02/05	0	45.15	0	0.00	44.60	0	1,376	0.00%
2024/02/02	2	45.40	0	0.00	45.30	2	1,379	0.14%
2024/01/22	0	0.00	2	46.50	46.45	-2	1,610	-0.12%
2024/01/18	1	45.60	1	46.90	47.60	0	1,585	0.00%
2024/01/17	6	47.13	3	47.77	46.50	3	1,555	0.19%
2024/01/16	0	46.30	0	0.00	45.80	0	1,519	0.00%
2024/01/15	0	45.15	0	0.00	46.70	0	1,518	0.00%
2024/01/09	2	45.98	0	0.00	45.85	2	1,522	0.13%
2024/01/03	2	47.65	0	0.00	47.60	2	1,511	0.13%
2024/01/02	1	49.40	0	0.00	48.60	1	1,503	0.07%
2023/12/22	1	49.00	0	0.00	48.90	1	1,501	0.07%
2023/12/19	4	49.49	1	49.45	49.45	3	1,497	0.20%
2023/12/18	1	50.70	0	0.00	50.60	1	1,478	0.07%
2023/12/15	2	52.15	0	0.00	52.00	2	1,487	0.13%
2023/12/14	0	0.00	2	52.70	52.60	-2	1,471	-0.14%
2023/12/12	2	51.00	0	0.00	50.80	2	1,445	0.14%
2023/12/11	1	52.50	1	52.10	51.80	0	1,438	0.00%
2023/12/07	5	52.86	0	0.00	51.90	5	1,423	0.35%
2023/12/06	0	0.00	2	51.70	51.90	-2	1,407	-0.14%
2023/12/05	1	52.20	0	0.00	52.10	1	1,405	0.07%
2023/12/04	0	0.00	2	54.10	53.00	-2	1,415	-0.14%
2023/12/01	3	53.63	2	54.50	54.60	1	1,404	0.07%
2023/11/30	8	55.01	5	54.46	54.50	3	1,446	0.21%
2023/11/29	6	55.40	24	55.50	54.80	-18	1,577	-1.14%
2023/11/28	4	51.85	17	51.57	52.50	-13	1,449	-0.90%
2023/11/27	0	0.00	6	49.54	49.00	-6	1,337	-0.45%
2023/11/24	15	49.63	18	49.64	48.55	-3	1,305	-0.23%
2023/11/13	3	46.02	1	45.85	45.75	2	1,326	0.15%
2023/11/08	2	48.50	4	48.50	48.30	-2	1,325	-0.15%
2023/11/06	2	48.15	0	0.00	48.40	2	1,283	0.16%
2023/11/03	5	48.00	10	48.00	48.10	-5	1,258	-0.40%
2023/11/02	17	47.12	7	46.93	46.85	10	1,214	0.82%
2023/11/01	7	47.16	77	47.16	45.75	-70	1,159	-6.04%
2023/10/26	0	0.00	1	44.45	44.20	-1	1,088	-0.09%
2023/10/20	1	43.05	3	43.43	43.50	-2	1,092	-0.18%
2023/10/11	2	44.40	0	0.00	44.00	2	1,129	0.18%
2023/10/02	2	45.90	0	0.00	46.30	2	1,151	0.17%
2023/09/21	3	46.00	0	0.00	45.60	3	1,187	0.25%
2023/09/20	6	47.74	0	0.00	46.65	6	1,178	0.51%
2023/09/19	5	49.26	0	0.00	48.50	5	1,160	0.43%
2023/09/18	6	49.13	0	0.00	50.10	6	1,146	0.52%
2023/09/15	0	0.00	1	48.85	49.15	-1	1,141	-0.09%
2023/09/11	5	48.79	0	0.00	48.10	5	1,207	0.41%
2023/09/08	1	49.30	0	0.00	49.75	1	1,202	0.08%
2023/09/07	4	50.15	0	0.00	50.20	4	1,190	0.34%
2023/09/06	1	51.00	0	0.00	51.10	1	1,165	0.09%
2023/09/05	20	52.06	11	52.16	52.10	9	1,139	0.79%
2023/09/04	20	53.65	16.5	52.77	51.80	3.5	1,068	0.33%
2023/09/01	11	51.53	24	51.30	51.10	-13	852	-1.52%
2023/08/31	0	0.00	1	46.95	47.25	-1	722	-0.14%
2023/08/30	1.5	46.55	0	0.00	46.50	1.5	726	0.21%
2023/08/29	0	0.00	1	46.40	46.15	-1	732	-0.14%
2023/08/28	1	45.25	1	46.75	45.55	0	721	0.00%
2023/08/25	19	44.99	7	44.89	45.05	12	673	1.78%
2023/08/24	2	43.55	0	0.00	43.75	2	644	0.31%
2023/08/23	1	44.20	1.1	44.29	44.30	-0.1	644	-0.01%
2023/08/22	1	43.75	4	44.13	43.80	-3	642	-0.47%
2023/08/18	5	44.10	3	44.33	43.85	2	634	0.32%
2023/08/17	0	0.00	8	43.53	43.70	-8	623	-1.28%
2023/08/14	0	0.00	2	41.50	41.40	-2	626	-0.32%
2023/08/11	0	0.00	1	41.85	41.40	-1	627	-0.16%
2023/08/01	0	0.00	4	40.40	40.40	-4	825	-0.48%
2023/07/26	1	39.80	0	0.00	39.60	1	843	0.12%
2023/07/24	0	0.00	7	39.91	39.90	-7	833	-0.84%
2023/07/20	0	0.00	2	41.90	41.90	-2	823	-0.24%
2023/07/19	2	42.45	1	43.85	42.20	1	819	0.12%
2023/07/18	7	43.96	0	0.00	43.75	7	809	0.87%
2023/07/17	0.1	44.00	3	44.28	44.50	-3	799	-0.37%
2023/07/14	0	0.00	7	43.95	43.75	-7	791	-0.88%
2023/07/13	4	43.46	5	43.94	43.15	-1	790	-0.13%
2023/07/12	2	44.00	6	43.86	43.60	-4	782	-0.51%
2023/07/11	0	0.00	12	44.20	44.10	-12	784	-1.53%
2023/07/10	0	0.00	2	44.70	44.20	-2	803	-0.25%
2023/07/06	2	43.95	3	44.40	44.25	-1	810	-0.12%
2023/07/05	1	44.20	3	44.63	44.30	-2	823	-0.24%
2023/07/04	1	43.10	1	43.85	43.85	0	793	0.00%
2023/07/03	0	0.00	1	43.45	43.30	-1	788	-0.13%
2023/06/30	1	43.10	0	0.00	43.20	1	791	0.13%
2023/06/29	1	42.70	0	0.00	43.40	1	790	0.13%
2023/06/27	1	42.50	0	0.00	42.50	1	785	0.13%
2023/06/26	1	43.00	1	42.95	42.95	0	783	0.00%
2023/06/21	1	43.65	0	0.00	43.50	1	784	0.13%
2023/06/20	13	43.16	1	43.15	43.00	12	779	1.54%
2023/06/19	3	43.62	0	43.50	43.50	3	775	0.39%
2023/06/16	5	44.94	44	44.27	43.95	-39	773	-5.04%
2023/06/15	0	0.00	7	44.44	44.85	-7	731	-0.96%
2023/06/14	1	42.10	4	42.84	43.05	-3	690	-0.43%
2023/06/13	1	41.75	1	41.70	41.75	0	683	0.00%
2023/06/12	0	0.00	4	41.70	41.55	-4	685	-0.58%
2023/06/08	4	42.33	0	0.00	42.15	4	683	0.59%
2023/06/07	0	0.00	2	43.00	43.25	-2	694	-0.29%
2023/06/06	2	43.10	0	0.00	42.90	2	693	0.29%
2023/06/05	1	44.50	3	44.28	44.00	-2	692	-0.29%
2023/06/02	1	43.45	3	43.58	44.00	-2	679	-0.29%
2023/06/01	2	43.10	0	0.00	43.00	2	670	0.30%
2023/05/31	1	43.20	0	0.00	42.80	1	678	0.15%
2023/05/30	1	43.65	1	42.50	42.60	0	675	0.00%
2023/05/29	2	42.83	1	43.30	43.30	1	677	0.15%
2023/05/26	0	0.00	1	42.60	42.50	-1	686	-0.15%
2023/05/25	3	42.97	0	0.00	42.90	3	692	0.43%
2023/05/24	2	43.03	0	0.00	43.20	2	696	0.29%
2023/05/23	2	43.10	2	43.35	43.05	0	703	0.00%
2023/05/22	9	43.01	0	0.00	43.20	9	718	1.25%
2023/05/19	50	42.84	48	43.02	42.55	2	771	0.26%
2023/05/18	50	42.64	2	42.95	42.70	48	808	5.94%
2023/05/17	0	0.00	1	42.00	42.05	-1	795	-0.13%
2023/05/16	0	0.00	3	41.90	42.00	-3	797	-0.38%
2023/05/12	1	41.30	0	0.00	41.60	1	786	0.13%
2023/05/11	2	41.35	0	0.00	41.10	2	780	0.26%
2023/05/10	1	42.45	0	0.00	42.60	1	767	0.13%
2023/05/09	53	42.50	5	42.67	42.45	48	755	6.36%
2023/05/08	3	43.80	4	44.06	43.50	-1	725	-0.14%
2023/05/05	0	0.00	3	42.00	42.00	-3	618	-0.48%
2023/05/02	0	0.00	0	39.00	38.70	0	640	0.00%
2023/04/24	1	39.25	1	39.15	39.15	0	636	0.00%
2023/04/21	3	39.25	0	0.00	39.05	3	636	0.47%
2023/04/18	0	0.00	3	41.40	41.15	-3	628	-0.48%
2023/04/17	0	41.65	0	0.00	41.20	0	625	0.00%
2023/04/13	0	0.00	6	42.08	41.25	-6	614	-0.98%
2023/04/12	6	41.74	2	42.30	41.85	4	589	0.68%
2023/04/10	0	0.00	0.1	40.75	40.35	-0.1	567	-0.01%
2023/03/31	0	0.00	0	40.10	39.45	0	540	0.00%
2023/03/29	0	0.00	0	39.65	38.30	0	544	0.00%
2023/03/24	0.1	39.45	0	0.00	39.55	0.1	544	0.02%
2023/03/23	0	0.00	0	40.20	39.35	0	544	-0.01%
2023/03/22	0	40.10	0	0.00	39.55	0	547	0.01%
2023/03/20	1	38.90	0	0.00	38.85	1	548	0.18%
2023/03/13	0	39.20	0	0.00	39.50	0	555	0.00%
2023/03/10	1	41.00	0	0.00	39.50	1	553	0.18%
2023/03/09	2	41.95	0	0.00	41.70	2	542	0.37%
2023/03/08	2	42.30	2	42.85	42.15	0	537	0.00%
2023/03/07	3	42.07	1	42.30	42.15	2	531	0.38%
2023/03/06	0	0.00	4	42.68	42.50	-4	526	-0.76%
2023/03/03	1	41.55	2	42.00	41.50	-1	517	-0.19%
2023/03/02	1	41.80	0	0.00	41.75	1	504	0.20%
2023/03/01	2	42.05	0	0.00	42.05	2	503	0.40%
2023/02/24	0	0.00	0.5	42.80	42.85	-0.5	498	-0.10%
2023/02/20	2	42.80	2	42.88	43.05	0	457	0.00%
2023/02/17	2	41.70	7	42.58	43.00	-5	439	-1.14%
2023/02/16	3	40.80	6	40.78	41.05	-3	379	-0.79%
2023/02/14	0	0.00	2	38.98	39.00	-2	329	-0.61%
2023/02/13	0	37.80	0	0.00	37.65	0	324	0.00%
2023/02/10	2	37.88	0	0.00	37.35	2	329	0.61%
2023/02/02	5	38.59	0.1	39.00	38.90	4.9	331	1.49%
2023/01/31	0	0.00	0.1	35.50	36.30	-0.1	288	-0.03%
2023/01/30	0.1	34.60	0	0.00	34.45	0.1	281	0.03%
2023/01/16	0	0.00	1	34.30	34.15	-1	279	-0.36%
2023/01/13	1	34.10	0	0.00	34.25	1	279	0.36%
2023/01/12	1	35.05	0	0.00	34.90	1	279	0.36%
2023/01/11	0	0.00	1	35.20	35.20	-1	280	-0.36%
2023/01/05	1	34.15	0	33.95	34.10	1	289	0.35%
2023/01/04	0	0.00	0	34.40	34.40	0	290	0.00%
2022/12/26	0.3	34.55	0	0.00	34.20	0.3	294	0.10%
2022/12/23	0	0.00	1	34.45	34.45	-1	295	-0.34%
2022/12/22	4	35.54	2	35.00	35.00	2	297	0.67%
2022/12/13	1	35.30	1	35.20	35.10	0	287	0.00%
2022/12/09	3	35.70	2	35.70	35.70	1	284	0.35%
2022/12/07	2	35.10	0	0.00	35.90	2	278	0.72%
2022/12/05	3	37.58	0	0.00	37.35	3	280	1.07%
2022/12/02	2	37.05	2	37.00	37.05	0	279	0.00%
2022/12/01	0	0.00	5	36.20	36.80	-5	276	-1.81%
2022/11/21	1	34.85	0	0.00	35.10	1	279	0.36%
2022/11/18	0.2	34.50	0	0.00	34.65	0.2	278	0.08%
2022/11/04	1	32.80	0	0.00	32.80	1	274	0.36%
2022/11/03	0	32.60	0	0.00	32.95	0	274	0.01%
2022/11/02	2	32.00	2	32.95	32.95	0	271	0.00%
2022/11/01	0	0.00	1	31.50	31.45	-1	259	-0.39%
2022/10/31	2	31.05	2	31.45	31.00	0	250	0.00%
2022/10/28	1	31.25	1	30.95	30.70	0	238	0.00%
2022/10/27	0	0.00	1	31.65	31.65	-1	240	-0.44%
2022/10/26	1	30.95	1	31.05	31.00	0	239	0.00%
2022/10/25	1	30.95	1	31.00	31.00	0	239	0.00%
2022/10/24	1	31.75	0	0.00	31.60	1	238	0.42%
2022/10/21	0	0.00	0	31.95	31.40	0	237	0.00%
2022/10/18	0.1	32.70	0	0.00	32.50	0.1	236	0.02%
2022/10/17	0.1	32.35	0	0.00	32.80	0.1	235	0.04%
2022/10/13	1	32.10	0	0.00	32.10	1	233	0.43%
2022/10/07	0.1	36.40	0	0.00	36.10	0.1	237	0.04%
2022/09/30	1	35.80	0	0.00	36.00	1	275	0.36%
2022/09/28	1.2	35.71	0	0.00	35.35	1.2	274	0.44%
2022/09/23	1.3	38.88	0	0.00	39.10	1.3	288	0.43%
2022/09/20	0	0.00	1	40.05	40.05	-1	292	-0.34%
2022/09/16	2	41.10	0	0.00	40.70	2	294	0.68%
2022/09/15	0	0.00	1.1	41.88	41.45	-1.1	296	-0.39%
2022/09/14	1	41.05	0	0.00	41.80	1	296	0.34%
2022/09/13	0	0.00	6	41.91	41.60	-6	298	-2.01%
2022/09/12	0.1	41.60	3	41.50	41.50	-2.9	299	-0.95%
2022/09/05	2	39.85	0	0.00	39.80	2	308	0.65%
2022/09/01	0	0.00	0.5	40.80	40.90	-0.5	309	-0.16%
2022/08/30	1	40.55	1	40.55	40.75	0	307	0.00%
2022/08/29	0	0.00	0	40.10	40.00	0	308	0.00%
2022/08/26	2	41.70	2	42.10	41.40	0	308	0.00%
2022/08/23	1	40.45	0	0.00	40.45	1	306	0.33%
2022/08/22	4.4	40.93	0	40.40	40.35	4.3	310	1.40%
2022/08/19	0	0.00	1	41.85	41.55	-1	308	-0.32%
2022/08/18	1	40.60	8	41.14	41.50	-7	302	-2.31%
2022/08/17	0	0.00	2	41.05	41.10	-2	300	-0.66%
2022/08/15	5	39.60	0	0.00	39.50	5	289	1.73%
2022/08/10	0.1	38.60	0	0.00	38.70	0.1	282	0.03%
2022/08/09	0	38.10	0.2	38.15	37.95	-0.2	284	-0.05%
2022/08/08	0.1	38.20	0.1	38.10	38.05	0	285	0.01%
2022/07/28	1	39.25	0	0.00	39.10	1	301	0.33%
2022/07/27	0	0.00	12	39.20	39.30	-12	302	-3.97%
2022/07/25	0	40.20	0	40.45	40.40	0	304	0.01%
2022/07/21	4	40.10	0	0.00	40.70	4	309	1.29%
2022/07/19	0.1	39.32	0	39.15	39.15	0.1	307	0.03%
2022/07/18	0	0.00	1	39.20	39.25	-1	307	-0.33%
2022/07/11	1	38.70	0	0.00	38.65	1	289	0.35%
2022/07/04	0.2	39.20	0.3	38.74	38.25	-0.1	271	-0.04%
2022/07/01	2.1	38.77	7	39.14	37.65	-4.9	268	-1.82%
2022/06/30	1.1	40.28	0	0.00	39.70	1.1	259	0.41%
2022/06/29	0.1	42.15	0.1	43.00	41.55	0	254	0.02%
2022/06/28	2.1	42.25	1.1	42.45	42.35	1.1	256	0.41%
2022/06/27	0.1	43.40	0	0.00	43.35	0.1	260	0.02%
2022/06/24	1	42.20	1	42.10	42.30	0	260	0.00%
2022/06/23	0	0.00	0.1	41.60	41.60	-0.1	261	-0.04%
2022/06/22	0.1	42.60	0	0.00	41.80	0.1	262	0.02%
2022/06/21	1	42.60	1.1	43.15	43.70	-0.1	260	-0.05%
2022/06/17	3	43.52	2	43.78	43.75	1	256	0.39%
2022/06/16	0	0.00	0.4	45.30	45.00	-0.4	252	-0.18%
2022/06/15	0.3	45.85	0	47.90	45.80	0.3	249	0.12%
2022/06/14	1.2	45.35	1	45.65	45.80	0.2	255	0.09%
2022/06/13	2.2	46.94	1	46.80	46.60	1.2	252	0.47%
2022/06/10	0	49.20	0	0.00	48.95	0	248	0.01%
2022/06/08	0	0.00	1	49.80	49.55	-1	250	-0.40%
2022/06/07	0	0.00	1	50.00	50.00	-1	251	-0.40%
2022/06/06	2	50.30	0	0.00	50.50	2	254	0.78%
2022/06/01	0	49.85	1	50.00	50.30	-1	267	-0.37%
2022/05/31	0	0.00	1	49.50	49.80	-1	268	-0.37%
2022/05/30	0	0.00	0.2	49.88	49.85	-0.2	271	-0.08%
2022/05/25	1	47.55	0	0.00	48.05	1	273	0.37%
2022/05/24	0.2	48.43	0	0.00	47.60	0.2	283	0.07%
2022/05/23	0	48.95	0	0.00	48.70	0	294	0.01%
2022/05/19	0	0.00	1	49.00	49.00	-1	307	-0.32%
2022/05/17	1	49.20	0	0.00	49.25	1	328	0.30%
2022/05/12	0	47.05	0	0.00	46.80	0	335	0.00%
2022/05/10	0	0.00	1	48.15	48.00	-1	336	-0.30%
2022/05/06	0.1	49.78	0	0.00	49.55	0.1	335	0.03%
2022/05/05	1.2	50.90	0	0.00	50.30	1.2	336	0.37%
2022/04/28	0.1	49.95	0	52.10	50.40	0.1	347	0.03%
2022/04/27	1	49.00	1	49.05	49.10	0	348	0.00%
2022/04/25	0.2	50.63	0	0.00	50.30	0.2	358	0.04%
2022/04/22	0.1	51.98	2	52.10	52.10	-2	359	-0.54%
2022/04/21	1	51.90	0	53.40	51.80	1	369	0.27%
2022/04/20	2	51.60	0	0.00	51.50	2	372	0.54%
2022/04/18	0.1	50.90	0	53.90	50.60	0.1	401	0.02%
2022/04/14	0	0.00	1	52.30	51.80	-1	448	-0.22%
2022/04/13	1	51.80	0	0.00	52.00	1	477	0.21%
2022/04/12	0.1	51.80	0	0.00	51.30	0.1	527	0.02%
2022/04/11	0.1	52.89	0	0.00	52.10	0.1	664	0.01%
2022/04/08	0.2	53.89	0	0.00	53.80	0.2	690	0.02%
2022/03/30	0	0.00	0.1	56.76	56.40	-0.1	708	-0.01%
2022/03/28	0.1	55.50	0	0.00	55.50	0.1	712	0.01%
2022/03/23	0	0.00	1.1	55.90	56.10	-1.1	717	-0.15%
2022/03/22	0	0.00	0.1	55.75	55.40	-0.1	718	-0.01%
2022/03/21	0	0.00	0.1	55.31	55.40	-0.1	721	-0.02%
2022/03/18	1	54.60	0	0.00	54.90	1	726	0.14%
2022/03/17	1.1	54.74	1	55.10	54.80	0.1	729	0.02%
2022/03/16	0.1	53.75	0	0.00	53.40	0.1	727	0.01%
2022/03/15	0	0.00	0	54.00	53.40	0	731	0.00%
2022/03/14	0.1	54.40	0	0.00	54.30	0.1	738	0.01%
2022/03/11	0	54.60	0	56.00	54.30	0	749	0.00%
2022/03/10	0	54.70	0	0.00	54.80	0	756	0.00%
2022/03/08	0	54.15	0	0.00	53.40	0	773	0.00%
2022/03/07	0	55.40	0	0.00	55.10	0	781	0.00%
2022/03/04	0	56.80	0	0.00	56.70	0	793	0.00%
2022/03/03	0	57.10	0.1	57.50	57.40	-0.1	812	-0.01%
2022/03/02	0	0.00	0	57.90	57.30	0	836	0.00%
2022/03/01	0	56.80	1	57.10	57.10	-1	859	-0.12%
2022/02/25	0.1	55.95	0	57.20	55.90	0.1	889	0.01%
2022/02/24	1	56.70	0.2	55.91	55.60	0.8	971	0.08%
2022/02/23	1.1	57.58	1	57.30	57.20	0.1	998	0.01%
2022/02/22	0.1	56.80	0	0.00	56.80	0.1	1,033	0.01%
2022/02/21	0	58.00	0	0.00	58.30	0	1,134	0.00%
2022/02/17	1	58.50	0	0.00	57.60	1	1,208	0.08%
2022/02/16	0	0.00	0.1	57.54	57.90	-0.1	1,210	-0.01%
2022/02/15	0.1	56.70	0	0.00	56.50	0.1	1,213	0.00%
2022/02/14	0.2	56.29	0	0.00	56.60	0.2	1,224	0.02%
2022/02/10	2	57.65	1	57.79	57.80	1	1,253	0.08%
2022/02/09	0	0.00	0	57.70	57.80	0	1,272	0.00%
2022/02/08	0	0.00	0.3	57.20	57.20	-0.3	1,295	-0.02%
2022/02/07	0	56.10	1	55.50	56.30	-1	1,410	-0.07%
2022/01/26	1.1	54.84	21	54.89	55.00	-19.9	1,497	-1.33%
2022/01/25	0	55.70	2.5	54.71	54.30	-2.4	1,503	-0.16%
2022/01/24	0.1	55.70	0	0.00	55.40	0.1	1,505	0.01%
2022/01/21	0	0.00	0.3	56.73	56.10	-0.3	1,507	-0.02%
2022/01/20	0.2	57.15	0	0.00	57.10	0.2	1,516	0.01%
2022/01/19	1.1	56.93	2.2	57.17	56.90	-1.2	1,518	-0.08%
2022/01/18	0.1	57.40	0.1	58.30	57.40	0	1,519	0.00%
2022/01/17	0	0.00	1	57.10	57.20	-1	1,509	-0.07%
2022/01/14	1.2	55.58	0	0.00	55.80	1.2	1,507	0.08%
2022/01/12	0.2	56.40	1	57.00	56.50	-0.9	1,500	-0.06%
2022/01/07	12.4	60.57	0	0.00	59.20	12.4	1,465	0.85%
2022/01/06	1.1	62.24	0	0.00	61.70	1.1	1,436	0.08%
2022/01/05	3.1	63.60	0	0.00	63.80	3.1	1,418	0.22%
2022/01/04	5	64.06	11.1	64.48	65.00	-6.1	1,372	-0.44%
2022/01/03	5	62.60	1.7	62.22	62.00	3.3	1,237	0.27%
2021/12/28	0.3	60.97	0	0.00	60.60	0.3	1,219	0.02%
2021/12/24	1.1	60.30	0	0.00	60.00	1.1	1,239	0.09%
2021/12/17	0.1	59.40	0	0.00	59.20	0.1	1,251	0.01%
2021/12/14	0.3	59.24	2	59.30	58.80	-1.8	1,251	-0.14%
2021/12/13	0.1	60.20	1	60.30	60.20	-0.9	1,246	-0.07%
2021/12/10	0	0.00	2	60.00	59.80	-2	1,251	-0.16%
2021/12/09	1	60.40	0	0.00	60.70	1	1,248	0.08%
2021/12/07	3	61.46	0	0.00	61.20	3	1,242	0.24%
2021/12/06	0.1	62.04	0	0.00	61.90	0.1	1,235	0.01%
2021/12/02	2.3	62.44	0	0.00	61.80	2.3	1,243	0.19%
2021/12/01	0.3	62.70	0	0.00	62.80	0.3	1,240	0.02%
2021/11/30	3	62.50	0	0.00	61.60	3	1,238	0.24%
2021/11/29	0	0.00	0.1	61.27	61.30	-0.1	1,231	-0.01%
2021/11/26	0.3	62.50	0	0.00	61.10	0.3	1,223	0.02%
2021/11/23	21	63.82	23	63.98	63.00	-2	1,170	-0.17%
2021/11/22	0	0.00	3	63.17	62.90	-3	1,099	-0.27%
2021/11/19	3	62.53	22	63.18	62.80	-19	1,081	-1.76%
2021/11/18	33	62.82	18	62.79	63.00	15	1,053	1.42%
2021/11/17	1	61.60	1	61.20	61.10	0	959	0.00%
2021/11/16	3	59.77	1	59.60	59.50	2	923	0.22%
2021/11/15	0	0.00	2.1	59.49	59.10	-2.1	935	-0.23%
2021/11/12	0.1	58.14	11	58.16	57.90	-10.9	941	-1.15%
2021/11/11	5	58.80	0.2	58.95	58.60	4.8	961	0.50%
2021/11/10	1	58.00	2	58.30	58.30	-1	976	-0.10%
2021/11/09	3.2	58.69	0	0.00	58.20	3.2	999	0.32%
2021/11/08	1	57.70	0	0.00	57.60	1	992	0.10%
2021/11/05	1	58.80	3	59.10	59.70	-2	995	-0.20%
2021/11/04	3	59.87	12.1	60.13	60.20	-9.1	994	-0.91%
2021/11/03	33	57.68	35.2	58.10	58.50	-2.2	913	-0.24%
2021/11/02	0.1	53.84	0	0.00	53.20	0.1	846	0.01%
2021/11/01	0.1	54.60	0	0.00	54.50	0.1	860	0.01%
2021/10/29	0.3	54.57	0	0.00	54.20	0.3	874	0.03%
2021/10/28	0	55.20	0.3	55.30	54.60	-0.2	891	-0.03%
2021/10/27	0.1	53.96	0	0.00	54.20	0.1	901	0.01%
2021/10/25	1.2	53.23	1	53.50	54.00	0.2	966	0.02%
2021/10/22	0	53.10	0	0.00	53.00	0	1,066	0.00%
2021/10/21	0.1	52.92	0	0.00	52.50	0.1	1,167	0.01%
2021/10/20	0.5	53.50	0	0.00	53.00	0.5	1,281	0.04%
2021/10/19	1	52.50	1.1	52.90	52.70	-0.1	1,527	-0.01%
2021/10/18	0	52.00	0	0.00	51.70	0	2,006	0.00%
2021/10/14	0.1	51.00	0	0.00	51.20	0.1	2,146	0.00%
2021/10/07	0	0.00	1.2	52.77	52.60	-1.2	2,540	-0.05%
2021/10/06	3.1	51.05	0	0.00	51.00	3.1	2,799	0.11%
2021/10/05	0.2	51.72	9	52.10	52.70	-8.8	2,864	-0.31%
2021/10/01	3	53.40	0	0.00	53.10	3	3,071	0.10%
2021/09/30	0.1	55.00	0	0.00	55.50	0.1	3,384	0.00%
2021/09/29	1	54.90	1	54.90	55.00	0	3,480	0.00%
2021/09/28	0	0.00	1	56.60	56.80	-1	3,489	-0.03%
2021/09/27	0	0.00	1	57.60	57.40	-1	3,506	-0.03%
2021/09/24	0	0.00	7	57.20	57.60	-7	3,579	-0.20%
2021/09/23	0	0.00	1	56.70	56.50	-1	3,648	-0.03%
2021/09/22	6	56.10	0	0.00	56.20	6	3,719	0.16%
2021/09/17	1	57.00	0	0.00	57.50	1	3,722	0.03%
2021/09/15	1	57.00	0	0.00	56.80	1	3,742	0.03%
2021/09/07	1	58.60	0	0.00	59.00	1	3,946	0.03%
2021/09/06	1	58.40	1	60.00	58.40	0	3,978	0.00%
2021/09/03	2	60.35	0	0.00	59.70	2	3,978	0.05%
2021/09/02	1	60.40	1	60.40	60.30	0	3,981	0.00%
2021/09/01	0	0.00	1	61.70	61.60	-1	3,991	-0.03%
2021/08/30	0	0.00	2	60.60	60.40	-2	4,001	-0.05%
2021/08/27	3	60.60	0	0.00	60.30	3	4,006	0.07%
2021/08/25	0	0.00	2	60.25	60.70	-2	4,012	-0.05%
2021/08/20	2	56.90	1	57.00	57.20	1	4,038	0.02%
2021/08/19	2	57.50	8	58.20	56.60	-6	4,035	-0.15%
2021/08/18	0	0.00	2	60.10	60.00	-2	4,028	-0.05%
2021/08/17	4	58.93	1	57.90	57.70	3	4,060	0.07%
2021/08/16	3	59.50	1	59.90	59.70	2	4,066	0.05%
2021/08/13	4	62.73	0	0.00	61.50	4	4,077	0.10%
2021/08/12	0	0.00	1	64.90	64.30	-1	4,073	-0.02%
2021/08/11	2	65.40	3	64.63	64.00	-1	4,100	-0.02%
2021/08/10	5	65.20	0	66.30	64.70	5	4,126	0.12%
2021/08/09	3	66.70	1	66.30	66.10	2	4,149	0.05%
2021/08/06	2	68.75	0	0.00	68.50	2	4,176	0.05%
2021/08/05	6	69.37	1	69.10	69.30	5	4,188	0.12%
2021/08/03	2	69.15	2	69.70	69.10	0	4,274	0.00%
2021/08/02	1	68.10	0	0.00	68.70	1	4,283	0.02%
2021/07/30	2	68.35	3	69.20	67.80	-1	4,328	-0.02%
2021/07/29	20.5	68.51	1	68.80	68.50	19.5	4,329	0.45%
2021/07/28	5	67.82	4	68.28	68.50	1	4,320	0.02%
2021/07/27	7	74.19	3	75.30	73.40	4	4,285	0.09%
2021/07/26	10	76.31	5	76.20	75.90	5	4,256	0.12%
2021/07/23	22.5	76.95	0	0.00	74.30	22.5	4,235	0.53%
2021/07/22	10	79.13	38.5	79.46	79.20	-28.5	4,227	-0.67%
2021/07/21	12	73.75	7	74.74	73.10	5	3,804	0.13%
2021/07/20	4	74.00	3	74.10	73.30	1	3,772	0.03%
2021/07/19	16	75.67	3	75.77	76.00	13	3,730	0.35%
2021/07/16	6	74.67	4	73.88	73.90	2	3,668	0.05%
2021/07/15	1	72.10	1	72.50	72.20	0	3,629	0.00%
2021/07/14	0	0.00	16	72.38	72.80	-16	3,654	-0.44%
2021/07/13	56	74.75	30	75.64	74.30	26	3,585	0.73%
2021/07/12	1	72.50	5	72.44	72.70	-4	3,359	-0.12%
2021/07/09	2	72.65	4	73.13	72.20	-2	3,319	-0.06%
2021/07/08	3	71.57	4	72.15	71.80	-1	3,293	-0.03%
2021/07/07	14.5	71.24	15	71.49	71.60	-0.5	3,311	-0.02%
2021/07/06	3	66.90	10	68.24	68.90	-7	3,143	-0.22%
2021/07/05	0	0.00	5.1	66.86	66.70	-5.1	3,269	-0.16%
2021/07/02	3.1	65.23	0	0.00	65.60	3.1	3,549	0.09%
2021/07/01	8	66.65	1	67.50	65.70	7	3,642	0.19%
2021/06/30	6.1	66.47	9	67.61	69.00	-3	3,678	-0.08%
2021/06/29	12	66.94	0	0.00	65.10	12	3,644	0.33%
2021/06/25	1	64.40	0	0.00	64.20	1	3,629	0.03%
2021/06/24	0	0.00	1	64.40	64.10	-1	3,674	-0.03%
2021/06/22	2	62.95	1	63.00	62.60	1	3,713	0.03%
2021/06/21	1	62.80	3	62.70	62.60	-2	3,716	-0.05%
2021/06/18	4.5	65.57	4	65.45	65.30	0.5	3,751	0.01%
2021/06/17	12	65.23	12	65.86	66.80	0	3,826	0.00%
2021/06/16	1	63.20	5	63.32	63.70	-4	3,748	-0.11%
2021/06/15	6	63.38	5	63.62	63.40	1	3,738	0.03%
2021/06/11	0	0.00	4	62.20	61.50	-4	3,713	-0.11%
2021/06/10	5	62.00	4	62.00	62.00	1	3,757	0.03%
2021/06/09	2	61.75	1	61.40	61.40	1	3,761	0.03%
2021/06/08	2	61.05	1	61.80	61.60	1	3,768	0.03%
2021/06/07	0	0.00	1	59.30	60.40	-1	3,826	-0.03%
2021/06/02	0	0.00	1	61.00	61.00	-1	3,858	-0.03%
2021/05/28	15	61.01	15	61.60	61.40	0	3,872	0.00%
2021/05/27	0	0.00	2	60.20	60.40	-2	3,865	-0.05%
2021/05/26	1	60.70	1	60.30	60.80	0	3,871	0.00%
2021/05/25	7	60.93	3.1	60.95	61.10	3.9	3,874	0.10%
2021/05/24	0	58.20	5	58.00	58.00	-5	3,878	-0.13%
2021/05/21	4.1	60.42	3	58.90	58.70	1.1	3,914	0.03%
2021/05/20	0	0.00	1	57.30	57.50	-1	4,001	-0.02%
2021/05/19	0	0.00	1	57.89	58.40	-1	4,066	-0.02%
2021/05/18	3	55.00	1.3	55.54	56.70	1.7	4,058	0.04%
2021/05/17	0.2	53.70	3	54.87	51.60	-2.8	4,088	-0.07%
2021/05/14	2.1	58.38	1.1	57.61	57.10	1	4,057	0.02%
2021/05/13	0.1	57.10	1	58.30	56.90	-1	4,011	-0.02%
2021/05/12	4	60.13	1	62.40	57.50	3	3,990	0.08%
2021/05/11	10.1	63.47	15	62.03	62.00	-4.9	3,935	-0.13%
2021/05/10	0.3	67.50	5	68.38	67.30	-4.7	3,897	-0.12%
2021/05/07	9	68.94	10.1	68.92	69.00	-1.1	3,889	-0.03%
2021/05/06	0.1	66.00	0	0.00	65.90	0.1	3,840	0.00%
2021/05/05	1.1	67.48	5	68.00	65.60	-4	3,817	-0.10%
2021/05/04	7	67.11	5	66.60	67.50	2	3,813	0.05%
2021/05/03	3	69.87	2	69.90	68.80	1	3,789	0.03%
2021/04/29	10	73.21	3	74.17	73.20	7	3,743	0.19%
2021/04/28	8	73.59	10	73.56	74.20	-2	3,688	-0.05%
2021/04/27	1	68.80	5.3	70.77	71.20	-4.3	3,497	-0.12%
2021/04/26	3	68.63	7	68.99	69.00	-4	3,456	-0.12%
2021/04/23	2.1	69.00	1	69.00	68.80	1.1	3,462	0.03%
2021/04/22	9.3	69.96	9	70.36	68.50	0.3	3,473	0.01%
2021/04/21	17.3	72.17	1	71.90	71.80	16.3	3,441	0.47%
2021/04/20	14	72.23	9.6	72.58	73.20	4.4	3,452	0.13%
2021/04/19	2	70.30	3	71.00	70.30	-1	3,435	-0.03%
2021/04/14	4.3	69.94	1.1	69.46	69.60	3.2	3,748	0.09%
2021/04/13	8.3	72.31	12	74.81	70.60	-3.7	3,731	-0.10%
2021/04/12	15.1	76.60	13.4	76.41	74.90	1.7	3,660	0.05%
2021/04/09	49.4	75.77	65	74.54	74.80	-15.6	3,529	-0.44%
2021/04/08	40	74.32	26	73.65	74.50	14	3,342	0.42%
2021/04/07	18	70.18	18.3	69.75	70.30	-0.2	3,081	-0.01%
2021/04/06	3.3	69.12	5	69.32	69.90	-1.8	3,078	-0.06%
2021/04/01	14	68.04	4	67.90	68.20	10	3,004	0.33%
2021/03/31	0	0.00	3	67.80	67.40	-3	3,007	-0.10%
2021/03/30	4	67.80	3	68.40	68.00	1	3,170	0.03%
2021/03/29	3	67.83	1.1	67.92	68.00	1.9	3,158	0.06%
2021/03/26	0	0.00	4	66.80	67.10	-4	3,138	-0.13%
2021/03/25	5.1	66.12	0	0.00	65.80	5.1	3,161	0.16%
2021/03/24	4	67.28	0	0.00	67.10	4	3,182	0.13%
2021/03/23	2	67.20	8	67.29	67.60	-6	3,249	-0.18%
2021/03/22	5	66.18	8	66.96	68.20	-3	3,243	-0.09%
2021/03/19	2	65.05	0	0.00	65.00	2	3,258	0.06%
2021/03/18	3	65.70	2	66.30	65.70	1	3,367	0.03%
2021/03/17	2	65.70	3	66.30	65.90	-1	3,615	-0.03%
2021/03/16	3	66.53	4.4	66.67	66.00	-1.4	3,957	-0.04%
2021/03/15	2	64.95	4	64.85	65.30	-2	4,366	-0.05%
2021/03/12	1	64.80	2	64.55	64.80	-1	4,388	-0.02%
2021/03/11	13	65.56	7.1	65.67	65.10	5.9	4,451	0.13%
2021/03/10	2	63.35	0	0.00	63.20	2	4,422	0.05%
2021/03/09	7.2	63.54	1	63.50	63.30	6.2	4,489	0.14%
2021/03/08	1	64.80	0	0.00	64.50	1	4,512	0.02%
2021/03/05	0.1	67.00	7	66.44	66.40	-6.9	4,685	-0.15%
2021/03/04	1	67.10	2	67.25	66.30	-1	4,720	-0.02%
2021/03/03	1	65.60	1	66.00	67.10	0	4,717	0.00%
2021/03/02	2	68.00	0	0.00	65.50	2	4,733	0.04%
2021/02/26	1.1	67.10	8	66.88	67.00	-6.9	4,836	-0.14%
2021/02/25	7.1	67.78	5	67.84	67.90	2.1	4,996	0.04%
2021/02/24	0	67.50	3	69.10	67.40	-3	5,040	-0.06%
2021/02/23	2	68.05	1	68.80	69.00	1	5,273	0.02%
2021/02/22	4	68.78	12	69.21	69.00	-8	5,389	-0.15%
2021/02/19	5	66.24	3	66.93	67.00	2	5,353	0.04%
2021/02/18	1	64.50	2	64.20	64.80	-1	5,343	-0.02%
2021/02/17	12	64.81	11	64.51	64.50	1	5,434	0.02%
2021/02/05	1	61.50	3	61.77	61.60	-2	5,467	-0.04%
2021/02/02	0	0.00	1	61.00	60.90	-1	6,240	-0.02%
2021/02/01	2	58.65	4	59.45	59.90	-2	6,368	-0.03%
2021/01/29	2	61.95	10	60.40	60.40	-8	6,507	-0.12%
2021/01/28	2	61.90	1	61.80	61.80	1	6,655	0.02%
2021/01/26	2	63.85	0	0.00	62.80	2	7,666	0.03%
2021/01/25	2	64.90	1	63.80	63.70	1	7,649	0.01%
2021/01/22	0	0.00	5	61.88	63.30	-5	7,619	-0.07%
2021/01/21	5	61.10	5	61.30	61.30	0	7,605	0.00%
2021/01/20	7	63.67	30	63.07	62.80	-23	7,577	-0.30%
2021/01/19	0	0.00	1	66.30	66.20	-1	7,534	-0.01%
2021/01/18	0	0.00	3	65.37	66.00	-3	7,539	-0.04%
2021/01/15	1	67.70	1	69.20	67.00	0	7,514	0.00%
2021/01/14	5	68.60	15	68.63	69.00	-10	7,467	-0.13%
2021/01/13	20	68.45	8	68.41	68.30	12	7,433	0.16%
2021/01/12	1	67.70	8	67.69	67.20	-7	7,388	-0.09%
2021/01/11	13	69.95	20	71.18	68.90	-7	7,324	-0.10%
2021/01/08	15	67.19	21	66.54	67.60	-6	7,102	-0.08%
2021/01/07	2	65.45	4	65.90	65.40	-2	6,988	-0.03%
2021/01/06	7	65.69	8	64.81	64.90	-1	6,963	-0.01%
2021/01/05	18	66.92	14	67.48	67.00	4	6,910	0.06%
2021/01/04	4	66.30	10	66.30	66.20	-6	6,848	-0.09%
2020/12/31	1	67.50	15	66.70	66.60	-14	6,834	-0.20%
2020/12/30	1	67.00	1	66.70	67.30	0	6,800	0.00%
2020/12/29	18	66.88	16	67.54	66.70	2	6,763	0.03%
2020/12/28	2.1	65.78	1	65.50	65.80	1.1	6,659	0.02%
2020/12/25	2	66.30	1	66.20	65.80	1	6,631	0.02%
2020/12/24	31	68.00	8	67.14	66.10	23	6,638	0.35%
2020/12/22	0	0.00	1	63.60	63.50	-1	6,439	-0.02%
2020/12/21	4	64.05	3	64.63	64.60	1	6,415	0.02%
2020/12/18	3	65.30	1	66.30	65.00	2	6,365	0.03%
2020/12/17	6	66.03	0	0.00	66.50	6	6,316	0.09%
2020/12/16	2	68.00	8	67.86	67.30	-6	6,240	-0.10%
2020/12/15	7	69.46	9	70.11	66.30	-2	6,205	-0.03%
2020/12/14	7	71.61	36	71.75	70.70	-29	6,088	-0.48%
2020/12/11	7	71.21	5	70.26	71.60	2	6,031	0.03%
2020/12/10	15	71.63	8	71.64	70.00	7	5,796	0.12%
2020/12/09	36	70.11	15	69.66	70.20	21	5,449	0.39%
2020/12/08	0	0.00	2	65.40	65.50	-2	4,990	-0.04%
2020/12/07	6	66.28	7	65.39	65.20	-1	4,955	-0.02%
2020/12/03	1	65.40	1	65.40	65.30	0	4,855	0.00%
2020/12/02	6	64.95	7	64.87	64.80	-1	4,781	-0.02%
2020/12/01	15	66.09	13	66.29	65.80	2	4,740	0.04%
2020/11/27	3	64.33	0.1	64.21	64.30	2.9	4,527	0.06%
2020/11/25	3	63.33	9	63.64	63.30	-6	4,518	-0.13%
2020/11/24	12	66.65	9	66.31	65.00	3	4,402	0.07%
2020/11/23	6	65.80	7	66.24	66.40	-1	4,245	-0.02%
2020/11/20	34	66.78	27	67.69	66.10	7	4,237	0.17%
2020/11/19	4	65.15	4	65.98	66.40	0	3,957	0.00%
2020/11/18	2	64.75	11	64.26	64.20	-9	3,780	-0.24%
2020/11/17	4	63.38	2	63.00	62.80	2	3,707	0.05%
2020/11/16	0	0.00	1	64.00	64.10	-1	3,670	-0.03%
2020/11/13	1	64.70	39	64.50	64.50	-38	3,596	-1.06%
2020/11/12	22	65.09	6	64.53	64.20	16	3,501	0.46%
2020/11/11	124	63.93	121	64.48	63.90	3	3,355	0.09%	大買/大賣/
2020/11/10	7	61.46	8	61.15	61.90	-1	2,916	-0.03%
2020/11/09	11	61.25	8	61.10	60.60	3	2,751	0.11%
2020/11/06	28	61.51	31	60.68	60.10	-3	2,648	-0.11%
2020/11/05	10	60.46	28	60.21	61.50	-18	2,593	-0.69%
2020/11/04	40	59.82	47	60.01	60.90	-7	2,456	-0.28%
2020/11/03	3	57.80	21	57.99	58.70	-18	1,875	-0.96%
2020/11/02	1	53.30	2	53.30	53.40	-1	1,662	-0.06%
2020/10/30	2	53.80	1	53.70	53.00	1	1,866	0.05%
2020/10/29	5	52.82	1	52.80	53.10	4	1,875	0.21%
2020/10/28	5	54.58	0	0.00	54.00	5	1,883	0.27%
2020/10/27	2	55.30	1	55.20	55.40	1	1,880	0.05%
2020/10/26	1	54.90	1	55.80	55.80	0	1,880	0.00%
2020/10/23	1	54.50	3	54.63	55.10	-2	1,865	-0.11%
2020/10/22	3	54.50	0	0.00	54.20	3	1,880	0.16%
2020/10/20	1	55.10	0	0.00	55.30	1	1,901	0.05%
2020/10/19	1	54.70	5	55.00	54.70	-4	1,894	-0.21%
2020/10/16	3	54.93	3	55.00	54.10	0	1,897	0.00%
2020/10/15	1	54.30	1	54.20	54.20	0	1,874	0.00%
2020/10/14	1	54.50	3	54.37	54.00	-2	1,873	-0.11%
2020/10/13	1	54.20	2	54.05	53.70	-1	1,865	-0.05%
2020/10/12	2	53.25	0	0.00	53.00	2	1,859	0.11%
2020/10/08	0	0.00	1	54.20	53.70	-1	1,870	-0.05%
2020/10/07	0	0.00	5	53.50	53.40	-5	1,878	-0.27%
2020/10/06	0	0.00	1	53.50	53.50	-1	1,901	-0.05%
2020/10/05	1	52.60	0	0.00	52.90	1	1,937	0.05%
2020/09/30	2	51.90	2	52.30	52.90	0	1,956	0.00%
2020/09/29	2	54.25	6	53.50	52.10	-4	1,989	-0.20%
2020/09/28	0	0.00	10	51.40	51.50	-10	2,020	-0.50%
2020/09/25	1	50.30	2	50.15	50.80	-1	2,054	-0.05%
2020/09/24	5	51.90	0	0.00	51.70	5	2,058	0.24%
2020/09/23	5	53.10	0	0.00	53.10	5	2,056	0.24%
2020/09/22	1	53.60	2	54.00	53.60	-1	2,063	-0.05%
2020/09/21	3	54.37	71	54.43	54.20	-68	2,082	-3.27%
2020/09/18	13	56.20	12	55.93	55.40	1	2,081	0.05%
2020/09/17	0	0.00	5	55.84	55.50	-5	2,063	-0.24%
2020/09/16	7	55.80	10	55.65	55.30	-3	2,061	-0.15%
2020/09/15	0	0.00	3	54.80	55.00	-3	2,007	-0.15%
2020/09/14	1	53.10	5	53.72	54.50	-4	2,001	-0.20%
2020/09/11	1	53.40	10	53.20	53.20	-9	2,004	-0.45%
2020/09/09	3	53.53	18	53.90	54.30	-15	2,026	-0.74%
2020/09/08	19	54.46	2	54.30	53.70	17	2,034	0.84%
2020/09/07	1	53.80	0	0.00	53.20	1	2,046	0.05%
2020/09/04	3	52.97	0	0.00	53.90	3	2,070	0.14%
2020/09/03	10	54.40	0	0.00	54.40	10	2,077	0.48%
2020/09/02	0	0.00	2	55.00	54.80	-2	2,096	-0.10%
2020/09/01	11	55.37	5	55.12	55.50	6	2,127	0.28%
2020/08/31	41	54.36	0	0.00	54.00	41	2,184	1.88%
2020/08/28	1	54.50	1	54.50	54.10	0	2,332	0.00%
2020/08/27	2	53.80	3	54.00	53.70	-1	2,341	-0.04%
2020/08/26	6	53.88	6	54.15	54.10	0	2,335	0.00%
2020/08/25	1	52.90	0	0.00	52.20	1	2,313	0.04%
2020/08/24	1	52.00	1	52.30	51.80	0	2,307	0.00%
2020/08/21	2	51.55	3	51.90	51.80	-1	2,312	-0.04%
2020/08/20	2	51.20	14	50.26	51.00	-12	2,321	-0.52%
2020/08/19	3	54.37	1	56.10	54.40	2	2,296	0.09%
2020/08/18	2	54.70	0	0.00	54.70	2	2,275	0.09%
2020/08/17	1	56.00	9	55.91	55.50	-8	2,278	-0.35%
2020/08/14	1	54.60	0	0.00	55.30	1	2,269	0.04%
2020/08/13	1	54.60	4	55.40	54.50	-3	2,282	-0.13%
2020/08/12	1	55.40	1	55.10	55.20	0	2,287	0.00%
2020/08/11	27	58.12	3	58.17	55.80	24	2,272	1.06%
2020/08/10	1	56.30	2	57.00	57.50	-1	2,196	-0.05%
2020/08/07	8	57.31	8	57.64	57.30	0	2,208	0.00%
2020/08/06	24	57.23	4	56.58	56.30	20	2,128	0.94%
2020/08/05	8	55.78	18	56.02	56.70	-10	2,022	-0.49%
2020/08/04	0	0.00	1	51.70	52.00	-1	1,842	-0.05%
2020/08/03	0	0.00	1	50.90	50.50	-1	1,865	-0.05%
2020/07/31	1	50.30	1	50.20	50.10	0	1,878	0.00%
2020/07/30	0	0.00	1	50.20	50.30	-1	1,916	-0.05%
2020/07/29	0	0.00	2	49.80	49.85	-2	2,048	-0.10%
2020/07/28	25	50.63	2	50.20	49.50	23	2,084	1.10%
2020/07/27	7	51.41	2	52.15	51.60	5	2,241	0.22%
2020/07/24	8	52.69	2	52.90	51.70	6	2,265	0.26%
2020/07/23	3	52.80	2	53.40	52.40	1	2,321	0.04%
2020/07/20	0	0.00	1	51.50	51.10	-1	2,519	-0.04%
2020/07/17	1	51.70	0	0.00	51.30	1	2,629	0.04%
2020/07/16	2	51.70	2	52.20	52.30	0	2,682	0.00%
2020/07/15	6	52.32	0	0.00	51.70	6	2,739	0.22%
2020/07/13	2	54.25	2	54.80	55.10	0	3,018	0.00%
2020/07/10	3	54.03	3	54.93	53.90	0	3,143	0.00%
2020/07/09	16	56.10	3	56.00	55.90	13	3,138	0.41%
2020/07/08	14	57.62	3	57.40	56.80	11	3,152	0.35%
2020/07/07	8	56.98	6	57.48	57.90	2	3,248	0.06%
2020/07/06	6	55.03	1	55.60	56.40	5	3,367	0.15%
2020/07/03	6	54.62	1	55.20	54.50	5	3,486	0.14%
2020/07/01	1	54.30	1	54.50	54.40	0	3,567	0.00%
2020/06/30	3	53.40	2	53.55	53.80	1	3,573	0.03%
2020/06/29	0	0.00	3	53.93	53.90	-3	3,572	-0.08%
2020/06/24	0	0.00	3	55.07	54.90	-3	3,583	-0.08%
2020/06/23	1	54.80	2	54.75	54.70	-1	3,628	-0.03%
2020/06/22	5	55.04	13	54.89	55.00	-8	3,655	-0.22%
2020/06/19	17	55.65	1	56.20	55.00	16	3,710	0.43%
2020/06/18	2	55.20	2	55.40	55.60	0	3,736	0.00%
2020/06/17	6	55.50	0	0.00	55.40	6	3,750	0.16%
2020/06/16	10	55.60	0	0.00	56.00	10	3,814	0.26%
2020/06/15	4	55.33	3	54.90	54.50	1	3,866	0.03%
2020/06/12	2	54.70	1	54.70	55.40	1	3,913	0.03%
2020/06/11	14	56.92	14	57.09	56.20	0	3,952	0.00%
2020/06/10	3	58.43	0	0.00	58.40	3	3,988	0.08%
2020/06/09	1	58.60	13	59.07	58.50	-12	4,054	-0.30%
2020/06/08	6	58.90	5	59.10	59.00	1	4,095	0.02%
2020/06/05	9	59.03	28	59.16	58.90	-19	4,081	-0.47%
2020/06/04	17	58.40	29	58.63	58.10	-12	4,023	-0.30%
2020/06/03	4	56.60	2	56.40	56.20	2	3,911	0.05%
2020/06/02	1	56.50	2	55.80	55.80	-1	3,911	-0.03%
2020/06/01	1	56.20	3	56.23	56.10	-2	3,922	-0.05%
2020/05/29	2	54.00	1	54.70	54.60	1	3,927	0.03%
2020/05/28	0	0.00	1	55.30	54.30	-1	3,969	-0.03%
2020/05/27	1	55.60	3	55.70	55.50	-2	4,009	-0.05%
2020/05/25	3	54.30	1	55.10	55.30	2	4,121	0.05%
2020/05/22	3	55.00	0	0.00	54.30	3	4,210	0.07%
2020/05/21	2	56.00	0	0.00	55.90	2	4,225	0.05%
2020/05/20	12	56.93	12	56.84	55.80	0	4,278	0.00%
2020/05/19	1	55.40	1	55.80	55.80	0	4,295	0.00%
2020/05/18	1	54.70	2	54.60	54.20	-1	4,394	-0.02%
2020/05/15	0	0.00	1	56.20	55.60	-1	4,578	-0.02%
2020/05/14	23	56.67	8	56.55	56.10	15	4,569	0.33%
2020/05/13	0	0.00	2	57.70	58.40	-2	4,561	-0.04%
2020/05/11	7	58.36	4	58.15	58.20	3	4,593	0.07%
2020/05/08	3	57.70	10	58.20	57.50	-7	4,647	-0.15%
2020/05/07	2	58.95	6	58.73	58.70	-4	4,641	-0.09%
2020/05/06	3	59.43	5	58.76	58.40	-2	4,650	-0.04%
2020/05/05	16	60.51	4	60.58	59.00	12	4,665	0.26%
2020/05/04	3	57.97	4	58.08	58.40	-1	4,627	-0.02%
2020/04/30	19	60.48	21	60.55	59.80	-2	4,720	-0.04%
2020/04/29	2	57.60	0	0.00	58.30	2	4,621	0.04%
2020/04/28	19	58.19	9	58.08	57.50	10	4,640	0.22%
2020/04/27	6	58.28	17	58.53	57.50	-11	4,619	-0.24%
2020/04/24	5	56.72	5	57.02	56.50	0	4,558	0.00%
2020/04/23	17	56.68	10	56.98	56.50	7	4,548	0.15%
2020/04/22	21	56.07	16	56.91	57.20	5	4,547	0.11%
2020/04/21	3	54.47	3	55.50	54.80	0	4,497	0.00%
2020/04/20	16	56.47	15	56.45	56.90	1	4,586	0.02%
2020/04/17	11	57.23	26	57.44	55.70	-15	4,595	-0.33%
2020/04/16	39	57.52	9	57.68	57.00	30	4,567	0.66%
2020/04/15	2	55.20	9	56.12	56.90	-7	4,479	-0.16%
2020/04/14	5	51.76	2	51.80	51.80	3	4,516	0.07%
2020/04/13	1	51.60	6	50.40	50.20	-5	4,737	-0.11%
2020/04/10	6	53.02	2	52.75	51.80	4	4,886	0.08%
2020/04/09	9	52.72	8	51.88	51.60	1	5,264	0.02%
2020/04/08	26	48.60	29	48.89	50.70	-3	5,168	-0.06%
2020/04/07	5	45.84	1	45.00	46.10	4	5,205	0.08%
2020/04/06	3	43.60	0	0.00	43.60	3	5,481	0.05%
2020/04/01	0	0.00	2	42.08	42.50	-2	5,782	-0.03%
2020/03/31	0	0.00	23	42.25	42.00	-23	6,199	-0.37%
2020/03/30	12	40.32	4	40.89	42.00	8	6,628	0.12%
2020/03/27	18	43.04	20	42.52	41.80	-2	6,880	-0.03%
2020/03/26	1	41.50	2	41.58	42.05	-1	6,853	-0.01%
2020/03/25	5	42.06	15	42.49	42.00	-10	6,947	-0.14%
2020/03/24	29	40.31	1	40.00	40.35	28	6,946	0.40%
2020/03/23	0	0.00	2	36.05	37.60	-2	6,914	-0.03%
2020/03/20	6	37.15	2	38.25	38.65	4	6,902	0.06%
2020/03/19	8	36.35	11	35.15	35.15	-3	6,846	-0.04%
2020/03/18	3	41.13	3	40.83	39.05	0	6,788	0.00%
2020/03/17	2	42.30	2	41.35	41.00	0	6,745	0.00%
2020/03/16	23	45.78	4	45.13	43.80	19	6,691	0.28%
2020/03/13	3	46.55	4	46.99	47.20	-1	6,648	-0.02%
2020/03/12	5.3	53.02	4	52.38	51.30	1.3	6,626	0.02%
2020/03/11	3	56.70	2	57.30	56.70	1	6,598	0.02%
2020/03/10	2	56.50	3	56.47	58.90	-1	6,611	-0.02%
2020/03/09	8	58.05	3	58.53	57.40	5	6,692	0.07%
2020/03/06	2	60.55	2	60.45	60.20	0	6,939	0.00%
2020/03/05	2	60.75	5	61.04	61.20	-3	6,938	-0.04%
2020/03/04	6	60.10	2	59.85	60.20	4	6,922	0.06%
2020/03/03	2	63.10	0	0.00	61.10	2	6,896	0.03%
2020/02/27	4.3	61.25	6	62.88	60.60	-1.7	6,896	-0.02%
2020/02/26	2	64.35	2	64.15	64.60	0	6,821	0.00%
2020/02/25	14	67.00	12	67.02	66.70	2	6,763	0.03%
2020/02/24	2	65.70	0	0.00	66.10	2	6,677	0.03%
2020/02/21	3	67.40	1	68.20	66.70	2	6,655	0.03%
2020/02/20	2	68.05	2	67.10	67.00	0	6,595	0.00%
2020/02/19	8	67.33	3	67.37	67.60	5	6,554	0.08%
2020/02/18	13	67.08	18	67.28	68.00	-5	6,440	-0.08%
2020/02/17	1	65.10	3	65.13	64.80	-2	6,253	-0.03%
2020/02/14	12	65.13	0	0.00	65.20	12	6,305	0.19%
2020/02/13	0	0.00	12	64.48	64.40	-12	6,280	-0.19%
2020/02/12	2	65.10	1	65.00	65.50	1	6,278	0.02%
2020/02/11	6	65.63	5	65.72	65.20	1	6,244	0.02%
2020/02/10	2	62.10	2	63.80	64.00	0	6,183	0.00%
2020/02/07	0	0.00	11	64.53	63.60	-11	6,187	-0.18%
2020/02/06	4	64.95	2	65.35	64.50	2	6,158	0.03%
2020/02/05	5	65.04	12	64.88	64.00	-7	6,112	-0.11%
2020/02/04	11	63.44	14	63.37	65.20	-3	6,057	-0.05%
2020/02/03	10	58.25	7	58.49	60.50	3	5,954	0.05%
2020/01/31	8.2	61.83	0	0.00	61.30	8.2	5,894	0.14%
2020/01/30	6	62.83	23	63.46	62.40	-17	5,865	-0.29%
2020/01/20	5	69.76	3	69.77	69.30	2	5,826	0.03%
2020/01/17	5	70.68	16	70.38	69.70	-11	5,830	-0.19%
2020/01/16	5	70.40	6	70.58	70.20	-1	5,867	-0.02%
2020/01/15	2	70.10	0	0.00	69.40	2	5,798	0.03%
2020/01/14	11	70.47	10	70.43	70.50	1	5,765	0.02%
2020/01/13	1	67.00	6	67.40	68.30	-5	5,727	-0.09%
2020/01/10	8	68.68	7	68.91	68.30	1	5,671	0.02%
2020/01/09	24	70.23	0	0.00	68.70	24	5,628	0.43%
2020/01/08	17	68.03	19	68.48	68.90	-2	5,564	-0.04%
2020/01/07	14	68.31	14	67.31	67.00	0	5,492	0.00%
2020/01/06	15	72.89	16	72.67	72.50	-1	5,285	-0.02%
2020/01/03	35	74.17	47	73.90	72.00	-12	5,151	-0.23%
2020/01/02	7	71.01	14	70.62	70.60	-7	4,706	-0.15%
2019/12/31	8	71.61	53	71.93	71.10	-45	4,680	-0.96%
2019/12/30	22	71.48	40	71.64	72.10	-18	4,579	-0.39%
2019/12/27	89	69.02	28	68.76	69.70	61	4,286	1.42%
2019/12/26	39	68.31	18	68.27	66.90	21	4,099	0.51%
2019/12/25	36	64.94	62	65.12	67.60	-26	4,031	-0.64%
2019/12/24	47	62.99	48	62.77	62.60	-1	3,940	-0.03%
2019/12/23	1	60.70	4	60.33	60.50	-3	3,961	-0.08%
2019/12/20	5	61.24	2	61.10	60.70	3	3,944	0.08%
2019/12/19	5	60.62	13	60.28	60.40	-8	3,818	-0.21%
2019/12/18	1	59.50	0	0.00	59.50	1	3,761	0.03%
2019/12/17	3	59.73	7	59.46	59.10	-4	3,754	-0.11%
2019/12/16	0	0.00	5	59.00	59.50	-5	3,745	-0.13%
2019/12/13	5	58.30	3	58.20	58.10	2	3,737	0.05%
2019/12/12	2	59.00	0	0.00	58.70	2	3,761	0.05%
2019/12/11	4	60.05	0	0.00	59.40	4	3,745	0.11%
2019/12/10	4	59.40	2	59.50	59.30	2	3,738	0.05%
2019/12/09	11	60.82	7	61.24	60.40	4	3,723	0.11%
2019/12/06	1	60.80	0	0.00	60.40	1	3,669	0.03%
2019/12/05	3	60.00	1	60.20	60.00	2	3,643	0.05%
2019/12/04	3	61.17	6	60.38	60.00	-3	3,623	-0.08%
2019/12/03	13	60.82	24	61.20	60.50	-11	3,554	-0.31%
2019/12/02	0	0.00	2	57.60	57.10	-2	3,278	-0.06%
2019/11/29	2	57.50	3	56.73	56.70	-1	3,289	-0.03%
2019/11/28	2	58.00	0	0.00	57.20	2	3,378	0.06%
2019/11/27	0	0.00	1	57.70	58.10	-1	3,546	-0.03%
2019/11/26	3	57.37	4	57.40	57.20	-1	3,513	-0.03%
2019/11/25	3	55.50	0	0.00	55.60	3	3,502	0.09%
2019/11/22	0	0.00	1	55.20	55.00	-1	3,514	-0.03%
2019/11/21	5	54.42	1	54.70	54.70	4	3,549	0.11%
2019/11/20	1	55.50	0	0.00	55.40	1	3,538	0.03%
2019/11/19	0	0.00	1	57.10	56.60	-1	3,542	-0.03%
2019/11/18	2	56.60	1	57.10	56.60	1	3,543	0.03%
2019/11/15	1	56.50	1	56.80	56.80	0	3,554	0.00%
2019/11/14	13	56.81	6	56.92	56.60	7	3,565	0.20%
2019/11/13	1	57.50	1	57.30	57.20	0	3,560	0.00%
2019/11/12	0	0.00	1	55.30	55.90	-1	3,506	-0.03%
2019/11/11	2	55.80	12	55.73	54.70	-10	3,513	-0.28%
2019/11/07	13	57.82	2	58.20	57.50	11	3,502	0.31%
2019/11/06	3	58.60	2	59.05	58.80	1	3,506	0.03%
2019/11/05	0	0.00	1	58.60	58.70	-1	3,522	-0.03%
2019/11/04	1	59.00	2	58.70	58.70	-1	3,549	-0.03%
2019/11/01	3	58.67	2	58.70	58.70	1	3,585	0.03%
2019/10/29	1	59.90	1	60.00	59.80	0	3,573	0.00%
2019/10/28	0	0.00	4	61.03	60.90	-4	3,698	-0.11%
2019/10/25	6	61.87	1	62.30	61.30	5	3,693	0.14%
2019/10/24	1	61.60	9	62.10	62.00	-8	3,672	-0.22%
2019/10/23	2	60.70	1	60.80	60.80	1	3,605	0.03%
2019/10/22	2	60.95	0	0.00	60.70	2	3,608	0.06%
2019/10/21	1	60.80	3	61.60	61.50	-2	3,595	-0.06%
2019/10/18	1	60.20	3	59.70	59.70	-2	3,504	-0.06%
2019/10/17	0	0.00	2	59.20	59.90	-2	3,499	-0.06%
2019/10/16	3	59.63	3	60.07	59.40	0	3,496	0.00%
2019/10/15	2	61.75	5	62.58	61.20	-3	3,445	-0.09%
2019/10/14	5	61.70	9	61.18	60.90	-4	3,342	-0.12%
2019/10/09	3	60.37	5	60.30	60.80	-2	3,319	-0.06%
2019/10/08	7	60.56	1	60.40	59.80	6	3,280	0.18%
2019/10/07	8	61.05	11	60.95	60.50	-3	3,234	-0.09%
2019/10/04	28	61.00	28	60.31	60.40	0	3,199	0.00%
2019/10/03	10	59.88	12	59.80	60.30	-2	3,164	-0.06%
2019/10/02	15	60.69	5	60.78	60.80	10	3,158	0.32%
2019/10/01	15	61.97	35	61.93	61.70	-20	3,055	-0.65%
2019/09/27	33	58.59	25	58.84	59.70	8	2,837	0.28%
2019/09/26	26	57.35	27	57.29	56.80	-1	2,554	-0.04%
2019/09/25	1	54.30	0	0.00	53.90	1	2,294	0.04%
2019/09/24	1	55.40	2	54.90	54.50	-1	2,353	-0.04%
2019/09/20	3	55.00	0	0.00	54.40	3	2,380	0.13%
2019/09/19	10	54.39	1	54.50	54.30	9	2,388	0.38%
2019/09/18	2	54.40	1	55.00	54.60	1	2,424	0.04%
2019/09/17	11	55.36	11	56.10	54.80	0	2,495	0.00%
2019/09/12	0	0.00	1	54.90	54.40	-1	2,709	-0.04%
2019/09/10	0	0.00	6	53.40	53.50	-6	2,749	-0.22%
2019/09/09	2	53.75	1	53.60	53.60	1	2,785	0.04%
2019/09/06	1	54.70	3	55.33	54.40	-2	2,813	-0.07%
2019/09/05	6	56.38	3	55.33	55.40	3	2,799	0.11%
2019/09/04	1	55.10	3	55.03	55.00	-2	2,758	-0.07%
2019/09/03	1	54.70	4	54.95	54.90	-3	2,772	-0.11%
2019/09/02	7	56.16	9	56.23	55.70	-2	2,768	-0.07%
2019/08/30	23	55.08	13	55.26	55.50	10	2,728	0.37%
2019/08/29	1	50.50	0	0.00	50.80	1	2,588	0.04%
2019/08/28	1	51.50	1	50.80	51.00	0	2,681	0.00%
2019/08/26	2	50.90	1	50.40	50.40	1	2,699	0.04%
2019/08/23	2	53.60	0	0.00	53.40	2	2,700	0.07%
2019/08/22	0	0.00	2	53.55	53.40	-2	2,760	-0.07%
2019/08/21	3	54.23	0	0.00	54.40	3	2,823	0.11%
2019/08/20	1	55.40	1	55.00	54.10	0	2,937	0.00%
2019/08/15	2	52.35	0	0.00	52.30	2	3,164	0.06%
2019/08/14	1	54.20	0	0.00	53.90	1	3,327	0.03%
2019/08/13	2	54.50	0	0.00	54.10	2	3,330	0.06%
2019/08/12	1	55.60	1	54.50	55.30	0	3,338	0.00%
2019/08/08	10	54.80	2	54.75	54.80	8	3,355	0.24%
2019/08/07	1	55.30	0	0.00	54.10	1	3,384	0.03%
2019/08/05	2	60.20	0	0.00	58.70	2	3,380	0.06%
2019/08/02	9	61.86	6	61.75	61.50	3	3,378	0.09%
2019/08/01	2	63.20	0	0.00	63.00	2	3,399	0.06%
2019/07/31	5	63.50	5	63.10	62.80	0	3,433	0.00%
2019/07/30	19	64.03	19	64.23	63.30	0	3,413	0.00%
2019/07/26	1	62.30	0	0.00	62.00	1	3,304	0.03%
2019/07/25	0	0.00	1	61.90	62.00	-1	3,310	-0.03%
2019/07/23	3	61.33	1	61.30	61.10	2	3,424	0.06%
2019/07/19	11	61.55	0	0.00	61.20	11	3,447	0.32%
2019/07/18	5	61.50	0	0.00	61.00	5	3,461	0.14%
2019/07/17	0	0.00	1	62.60	62.40	-1	3,486	-0.03%
2019/07/15	4	62.55	0	0.00	62.70	4	3,559	0.11%
2019/07/12	2	63.80	2	63.45	63.60	0	3,669	0.00%
2019/07/11	1	63.70	11	63.99	63.30	-10	3,844	-0.26%
2019/07/10	12	63.80	1	63.70	63.70	11	3,869	0.28%
2019/07/09	4	67.20	1	67.50	67.10	3	3,870	0.08%
2019/07/08	3	68.87	10	69.48	68.30	-7	3,891	-0.18%
2019/07/05	3	70.87	3	70.20	70.30	0	4,010	0.00%
2019/07/04	5	69.52	8	70.36	70.10	-3	4,133	-0.07%
2019/07/03	3	68.83	1	69.10	68.10	2	4,279	0.05%
2019/07/02	0	0.00	5	68.06	67.70	-5	4,259	-0.12%
2019/07/01	1	67.70	0	0.00	67.80	1	4,317	0.02%
2019/06/25	10	66.60	5	66.30	66.30	5	4,476	0.11%
2019/06/24	9	67.11	4	67.60	67.60	5	4,471	0.11%
2019/06/21	1	66.00	1	65.40	66.00	0	4,425	0.00%
2019/06/20	5	67.20	5	67.02	66.50	0	4,435	0.00%
2019/06/18	1	63.90	3	64.40	63.60	-2	4,496	-0.04%
2019/06/17	3	64.20	2	64.65	64.90	1	4,512	0.02%
2019/06/14	1	63.30	2	63.80	63.50	-1	4,501	-0.02%
2019/06/11	2	62.95	3	63.13	63.40	-1	4,600	-0.02%
2019/06/10	1	63.00	1	62.80	62.90	0	4,604	0.00%
2019/06/06	3	62.27	2	61.70	61.80	1	4,652	0.02%
2019/06/05	2	65.05	1	64.90	64.10	1	4,644	0.02%
2019/06/04	3	65.37	5	65.22	65.10	-2	4,667	-0.04%
2019/05/31	2	64.35	0	0.00	63.80	2	4,631	0.04%
2019/05/30	0	0.00	3	63.37	63.90	-3	4,632	-0.06%
2019/05/29	5	63.30	3	62.90	63.50	2	4,663	0.04%
2019/05/28	15	62.71	3	62.20	62.70	12	4,810	0.25%
2019/05/27	14	66.26	12	65.16	65.20	2	4,898	0.04%
2019/05/23	1	64.60	5	64.00	64.10	-4	5,218	-0.08%
2019/05/22	8	66.96	11	66.74	65.90	-3	5,268	-0.06%
2019/05/21	25	64.42	17	65.01	66.00	8	5,385	0.15%
2019/05/16	0	0.00	3	62.57	61.40	-3	5,849	-0.05%
2019/05/15	6	62.27	5	62.44	63.50	1	6,244	0.02%
2019/05/14	4	59.75	2	59.40	60.40	2	6,722	0.03%
2019/05/13	2	60.45	31	60.97	60.10	-29	6,998	-0.41%
2019/05/10	3	62.87	2	63.80	62.70	1	6,989	0.01%
2019/05/09	4	63.68	2	63.60	63.60	2	6,969	0.03%
2019/05/08	5	65.80	20	66.15	66.20	-15	6,954	-0.22%
2019/05/06	1	68.50	0	0.00	68.20	1	7,101	0.01%
2019/05/03	1	70.10	1	70.40	71.00	0	7,100	0.00%
2019/05/02	0	0.00	19	69.69	70.00	-19	7,104	-0.27%
2019/04/30	1	68.20	1	69.60	69.70	0	7,143	0.00%
2019/04/29	5	68.96	13	69.04	69.00	-8	7,263	-0.11%
2019/04/26	1	72.40	5	72.50	72.20	-4	7,232	-0.06%
2019/04/25	19	72.48	6	72.07	72.90	13	7,294	0.18%
2019/04/24	6	74.10	1	73.20	73.20	5	7,325	0.07%
2019/04/23	2	73.70	17	75.28	73.60	-15	7,418	-0.20%
2019/04/22	13	75.95	10	75.60	75.70	3	7,419	0.04%
2019/04/19	2	77.00	17	75.98	76.00	-15	7,626	-0.20%
2019/04/18	39	77.39	20	77.10	75.60	19	7,724	0.25%
2019/04/17	25	77.57	22	77.51	76.80	3	7,822	0.04%
2019/04/16	4	76.03	3	75.87	75.70	1	7,674	0.01%
2019/04/15	20	75.48	18	75.76	75.60	2	7,676	0.03%
2019/04/12	2	76.85	7	76.20	75.00	-5	7,733	-0.06%
2019/04/11	22	77.70	23	77.89	76.60	-1	7,723	-0.01%
2019/04/10	29	77.40	11	77.62	76.80	18	7,584	0.24%
2019/04/09	23	77.56	23	77.62	76.60	0	7,474	0.00%
2019/04/08	16	75.13	43	74.93	73.60	-27	7,278	-0.37%
2019/04/03	1	73.90	11	73.77	74.40	-10	7,305	-0.14%
2019/04/02	0	0.00	6	73.32	72.60	-6	7,269	-0.08%
2019/04/01	4	73.70	1	72.70	73.20	3	7,294	0.04%
2019/03/29	28	74.98	18	74.48	74.00	10	7,264	0.14%
2019/03/28	0	0.00	13	72.85	73.10	-13	7,276	-0.18%
2019/03/27	1	73.50	3	73.27	73.40	-2	7,382	-0.03%
2019/03/26	30	73.20	0	0.00	72.30	30	7,429	0.40%
2019/03/25	37	73.23	51	72.88	72.00	-14	7,489	-0.19%
2019/03/22	52	75.17	22	75.30	74.70	30	7,512	0.40%
2019/03/21	20	72.50	1	72.70	72.80	19	7,397	0.26%
2019/03/20	0	0.00	1	71.80	72.30	-1	7,516	-0.01%
2019/03/19	1	71.40	3	72.03	71.30	-2	7,632	-0.03%
2019/03/18	0	0.00	6	72.00	71.90	-6	7,771	-0.08%
2019/03/15	5	72.66	5	72.02	71.60	0	7,938	0.00%
2019/03/14	1	72.50	4	71.15	71.00	-3	8,057	-0.04%
2019/03/13	0	0.00	2	71.60	71.90	-2	8,353	-0.02%
2019/03/12	5	71.50	0	0.00	71.70	5	8,516	0.06%
2019/03/11	0	0.00	1	69.90	71.50	-1	8,893	-0.01%
2019/03/08	2	69.35	5	68.94	69.60	-3	8,968	-0.03%
2019/03/07	1	72.10	1	70.80	70.50	0	9,192	0.00%
2019/03/06	2	73.25	0	0.00	72.40	2	9,738	0.02%
2019/03/04	10	72.50	12	72.13	73.60	-2	10,311	-0.02%
2019/02/27	23	72.21	16	72.78	71.80	7	10,333	0.07%
2019/02/26	5	77.40	2	78.15	76.30	3	10,247	0.03%
2019/02/25	13	77.39	7	77.34	76.50	6	10,412	0.06%
2019/02/22	30	78.77	60	78.60	77.10	-30	10,600	-0.28%
2019/02/21	6	76.85	2	76.95	78.10	4	10,469	0.04%
2019/02/20	5	77.78	9	77.54	76.70	-4	10,503	-0.04%
2019/02/19	10	76.00	4	76.75	76.10	6	10,694	0.06%
2019/02/18	10	77.44	29	77.61	76.60	-19	10,690	-0.18%
2019/02/15	17	74.11	9	73.48	73.60	8	10,588	0.08%
2019/02/14	54	76.51	13	76.25	76.40	41	10,592	0.39%
2019/02/13	44	73.11	28	75.04	75.90	16	10,412	0.15%
2019/02/12	2	66.40	15	66.55	69.00	-13	10,240	-0.13%
2019/02/11	1	62.80	0	0.00	62.80	1	10,454	0.01%
2019/01/30	1	62.20	5	62.40	61.90	-4	10,752	-0.04%
2019/01/29	0	0.00	13	61.96	62.10	-13	11,015	-0.12%
2019/01/28	2	64.45	0	0.00	62.80	2	11,318	0.02%
2019/01/25	12	64.12	9	63.50	63.30	3	11,926	0.03%
2019/01/24	6	62.60	8	62.06	62.00	-2	12,113	-0.02%
2019/01/23	0	0.00	1	62.10	62.50	-1	12,250	-0.01%
2019/01/22	2	62.65	1	63.00	62.60	1	12,402	0.01%
2019/01/21	17	64.12	6	64.23	63.70	11	12,520	0.09%
2019/01/18	1	61.80	10	62.12	62.20	-9	12,571	-0.07%
2019/01/16	4	62.08	3	61.83	61.80	1	12,751	0.01%
2019/01/15	7	62.14	1	62.00	61.90	6	12,833	0.05%
2019/01/14	1	60.50	2	60.80	60.80	-1	12,870	-0.01%
2019/01/11	12	62.41	9	62.38	61.00	3	13,041	0.02%
2019/01/10	0	0.00	1	61.70	60.60	-1	12,973	-0.01%
2019/01/09	7	61.29	16	60.40	61.90	-9	13,042	-0.07%
2019/01/08	0	0.00	4	57.05	57.30	-4	13,120	-0.03%
2019/01/07	2	56.65	6	56.83	56.60	-4	13,515	-0.03%
2019/01/04	4	55.03	7	55.04	54.90	-3	13,604	-0.02%
2019/01/03	6	58.28	4	59.18	57.10	2	13,685	0.01%
2019/01/02	3	59.47	5	59.54	59.00	-2	13,958	-0.01%
2018/12/28	3	60.47	3	60.80	59.90	0	14,233	0.00%
2018/12/27	4	60.70	4	61.90	60.50	0	14,413	0.00%
2018/12/26	9	60.20	9	61.77	59.00	0	14,462	0.00%
2018/12/25	20	60.03	9	60.26	60.10	11	14,485	0.08%
2018/12/24	2	62.30	1	61.90	62.10	1	14,527	0.01%
2018/12/22	2	61.30	0	0.00	61.30	2	14,512	0.01%
2018/12/21	3	60.93	15	60.41	63.00	-12	14,582	-0.08%
2018/12/20	5	60.60	3	61.53	60.00	2	14,517	0.01%
2018/12/19	10	64.17	12	64.62	63.60	-2	14,507	-0.01%
2018/12/18	6	64.07	3	64.53	63.90	3	14,503	0.02%
2018/12/17	8	65.83	8	66.14	65.60	0	14,519	0.00%
2018/12/14	18	64.64	17	65.02	65.50	1	14,576	0.01%
2018/12/13	5	67.44	7	67.76	67.10	-2	14,561	-0.01%
2018/12/12	8	68.84	5	68.84	68.80	3	14,521	0.02%
2018/12/11	11	67.72	3	68.10	66.70	8	14,434	0.06%
2018/12/10	1	65.90	3	66.23	67.20	-2	14,491	-0.01%
2018/12/07	15	69.15	16	69.24	69.70	-1	14,415	-0.01%
2018/12/06	9	69.71	7	71.10	67.30	2	14,448	0.01%
2018/12/05	6	73.22	9	72.82	73.00	-3	14,263	-0.02%
2018/12/04	36	77.08	39	77.32	75.50	-3	14,275	-0.02%
2018/12/03	12	75.48	5	76.32	76.40	7	14,102	0.05%
2018/11/30	21	69.49	100	69.37	69.50	-79	14,155	-0.56%
2018/11/29	99	67.82	24	68.31	68.10	75	14,093	0.53%
2018/11/28	42	62.84	38	63.26	65.30	4	13,716	0.03%
2018/11/27	5	59.24	6	59.15	59.40	-1	13,348	-0.01%
2018/11/26	7	58.50	7	58.74	58.60	0	13,347	0.00%
2018/11/23	2	57.80	4	57.63	57.80	-2	13,458	-0.01%
2018/11/22	19	58.79	51	59.57	57.00	-32	13,528	-0.24%
2018/11/21	3	58.73	5	58.88	59.40	-2	13,579	-0.01%
2018/11/20	5	57.70	2	57.60	57.30	3	13,537	0.02%
2018/11/19	11	57.51	11	57.31	57.10	0	13,560	0.00%
2018/11/16	15	56.60	21	58.26	56.40	-6	13,824	-0.04%
2018/11/15	4	54.78	1	54.60	55.00	3	13,509	0.02%
2018/11/14	10	55.32	2	55.45	54.00	8	13,510	0.06%
2018/11/13	5	53.72	4	54.58	55.10	1	13,492	0.01%
2018/11/12	11	55.73	23	55.36	55.60	-12	13,591	-0.09%
2018/11/09	25	56.98	21	56.68	57.70	4	13,746	0.03%
2018/11/08	33	60.67	57	58.71	56.20	-24	13,654	-0.18%
2018/11/07	6	55.53	18	57.88	58.80	-12	13,455	-0.09%
2018/11/06	8	55.99	14	54.76	53.50	-6	13,424	-0.04%
2018/11/05	9	56.82	15	57.36	58.00	-6	13,464	-0.04%
2018/11/02	70	57.51	52	58.09	56.40	18	13,495	0.13%
2018/11/01	34	54.00	11	52.75	54.60	23	13,223	0.17%
2018/10/31	24	49.17	26	49.10	49.65	-2	13,172	-0.02%
2018/10/30	14.1	45.79	17	45.95	45.15	-2.9	13,202	-0.02%
2018/10/29	20	49.49	19	49.07	48.30	1	13,405	0.01%
2018/10/26	16	49.00	19	49.08	49.05	-3	13,523	-0.02%
2018/10/25	8	48.18	1	50.00	47.80	7	13,503	0.05%
2018/10/24	6	53.50	2	54.10	53.00	4	13,826	0.03%
2018/10/23	2	57.40	2	57.25	54.70	0	13,862	0.00%
2018/10/22	17	58.28	19	57.54	58.40	-2	13,929	-0.01%
2018/10/19	3	55.27	13	55.22	57.90	-10	14,209	-0.07%
2018/10/18	3	58.13	4	57.88	58.00	-1	14,162	-0.01%
2018/10/17	11	58.25	15	58.86	56.90	-4	14,390	-0.03%
2018/10/16	45	58.88	6	58.65	57.80	39	14,596	0.27%
2018/10/15	27	58.49	67	56.60	57.80	-40	14,590	-0.27%
2018/10/12	60	54.73	10	54.90	54.90	50	14,413	0.35%
2018/10/11	0.1	49.95	10	49.95	49.95	-9.9	14,518	-0.07%
2018/10/09	7	54.51	7	54.94	55.50	0	14,567	0.00%
2018/10/08	16.2	56.38	21	58.98	56.10	-4.8	14,440	-0.03%
2018/10/05	10	62.25	38	62.65	61.90	-28	14,459	-0.19%
2018/10/04	3	70.37	10	69.31	68.70	-7	14,508	-0.05%
2018/10/03	2	75.40	11	74.55	70.00	-9	14,560	-0.06%
2018/10/02	35	77.96	15	77.18	75.80	20	14,654	0.14%
2018/10/01	1	76.60	8	76.24	76.30	-7	14,752	-0.05%
2018/09/28	6	77.08	5	77.70	76.50	1	15,013	0.01%
2018/09/27	11	79.39	10	79.37	77.70	1	15,134	0.01%
2018/09/26	0	0.00	5	81.14	80.30	-5	15,307	-0.03%
2018/09/25	5	79.94	2	79.60	79.60	3	15,622	0.02%
2018/09/20	8	78.23	8	78.08	77.40	0	15,855	0.00%
2018/09/19	2.1	79.81	2	80.50	78.00	0.1	15,957	0.00%
2018/09/18	21	80.39	21	80.74	80.30	0	15,856	0.00%
2018/09/17	17	83.63	17	83.04	83.60	0	15,751	0.00%
2018/09/14	31	84.39	47	81.89	84.40	-16	15,694	-0.10%
2018/09/13	14	82.92	13	83.32	80.50	1	15,481	0.01%
2018/09/12	11	81.50	11	81.54	81.80	0	15,370	0.00%
2018/09/11	7	89.04	2	87.50	86.60	5	15,159	0.03%
2018/09/10	7	89.41	6	88.57	88.40	1	15,010	0.01%
2018/09/07	30	85.50	29	85.58	88.60	1	14,819	0.01%
2018/09/06	5	93.80	5	92.80	91.00	0	14,583	0.00%
2018/09/05	8	95.36	9	95.03	93.50	-1	14,461	-0.01%
2018/09/04	4	92.88	4	93.13	93.50	0	14,730	0.00%
2018/09/03	13	92.72	2	89.30	90.80	11	14,981	0.07%
2018/08/31	3	98.13	16	97.87	97.50	-13	15,276	-0.09%
2018/08/30	4	98.15	7	98.11	98.80	-3	15,272	-0.02%
2018/08/29	5	97.18	6	97.43	97.20	-1	15,241	-0.01%
2018/08/28	21	97.90	19	96.61	96.00	2	15,145	0.01%
2018/08/27	4	90.60	6	91.80	95.80	-2	14,889	-0.01%
2018/08/24	25	86.82	15	87.36	87.10	10	14,728	0.07%
2018/08/23	28	86.26	19	86.98	85.00	9	14,686	0.06%
2018/08/22	17	92.37	4	92.70	91.80	13	14,458	0.09%
2018/08/21	2	95.60	0	0.00	94.50	2	14,496	0.01%
2018/08/20	7	94.53	2	92.80	96.00	5	14,706	0.03%
2018/08/17	20	96.74	15	97.35	93.20	5	14,600	0.03%
2018/08/16	31	99.75	25	97.10	96.50	6	14,343	0.04%
2018/08/15	7	94.73	10	94.60	93.70	-3	14,006	-0.02%
2018/08/14	64	95.97	31	95.34	99.10	33	13,826	0.24%
2018/08/13	10	95.83	11	97.00	91.40	-1	13,564	-0.01%
2018/08/10	20	107.43	4	102.88	101.50	16	13,345	0.12%
2018/08/09	1	111.00	1	112.00	111.00	0	13,078	0.00%
2018/08/08	14	112.43	24	114.17	111.00	-10	12,792	-0.08%
2018/08/07	3	110.17	2	107.50	116.50	1	12,515	0.01%
2018/08/06	2	107.75	2	107.25	106.00	0	12,378	0.00%
2018/08/03	24	106.48	5	105.50	108.50	19	12,942	0.15%
2018/08/02	5	106.50	14	104.11	104.50	-9	13,054	-0.07%
2018/08/01	15	112.73	16	114.97	112.00	-1	13,076	-0.01%
2018/07/31	36	109.29	22	109.32	113.50	14	13,251	0.11%
2018/07/30	5	115.10	23	118.76	112.50	-18	13,021	-0.14%
2018/07/27	27	126.57	17	126.06	125.00	10	13,037	0.08%
2018/07/26	39	120.21	117	119.31	125.00	-78	12,983	-0.60%	大賣/
2018/07/25	18	114.14	9	114.39	116.00	9	12,712	0.07%
2018/07/24	90	114.72	20	113.28	114.50	70	12,613	0.55%
2018/07/23	2	106.00	25	108.60	112.00	-23	12,326	-0.19%
2018/07/20	34.3	106.16	13	110.04	102.00	21.3	11,957	0.18%
2018/07/19	25	112.60	17	113.82	113.00	8	11,726	0.07%
2018/07/18	22.1	121.69	26	123.98	114.50	-3.9	11,576	-0.03%
2018/07/17	61	124.80	39	125.44	126.00	22	11,432	0.19%
2018/07/16	5	132.80	8	133.44	129.00	-3	11,294	-0.03%
2018/07/13	17	141.88	11	139.27	137.00	6	11,314	0.05%
2018/07/12	33	132.61	42	134.71	141.50	-9	11,102	-0.08%
2018/07/11	18	131.69	17	131.18	129.00	1	11,253	0.01%
2018/07/10	4	130.50	12.8	133.61	137.00	-8.8	11,309	-0.08%
2018/07/09	6	130.75	9	130.00	127.00	-3	11,156	-0.03%
2018/07/06	45	124.03	22.3	124.47	124.00	22.7	11,024	0.21%
2018/07/05	10	133.10	7	132.93	127.00	3	10,757	0.03%
2018/07/04	11	132.32	16	133.00	135.50	-5	10,634	-0.05%
2018/07/03	11	137.59	35	132.20	135.00	-24	10,392	-0.23%
2018/07/02	13	125.00	17	129.29	130.00	-4	9,974	-0.04%
2018/06/29	11	119.23	9	119.50	118.50	2	9,761	0.02%
2018/06/28	10	114.90	7	115.50	113.50	3	9,638	0.03%
2018/06/26	0	0.00	5	101.00	108.50	-5	9,576	-0.05%
2018/06/25	0	0.00	1	102.00	103.50	-1	9,658	-0.01%
2018/06/19	0	0.00	5	109.00	108.50	-5	10,238	-0.05%
2018/06/15	1	112.00	3	110.17	111.00	-2	10,374	-0.02%
2018/06/14	0	0.00	8	111.50	111.50	-8	10,494	-0.08%
2018/06/13	0	0.00	11	113.36	106.00	-11	10,469	-0.11%
2018/06/12	53	121.67	36	121.04	117.50	17	10,462	0.16%
2018/06/11	26	117.10	26	115.35	121.50	0	10,078	0.00%
2018/06/08	38	105.99	96	108.83	110.50	-58	9,620	-0.60%
2018/06/07	18	97.83	9	98.96	100.50	9	9,151	0.10%
2018/06/06	3	90.17	3	87.47	91.40	0	9,048	0.00%
2018/06/05	9	81.37	6	82.08	83.10	3	8,885	0.03%
2018/06/04	2	85.50	1	84.20	83.80	1	8,791	0.01%
2018/06/01	1	81.80	3	81.60	81.60	-2	8,678	-0.02%
2018/05/31	40	83.67	45	82.39	80.50	-5	8,610	-0.06%
2018/05/30	25	83.76	22	84.33	82.90	3	8,463	0.04%
2018/05/29	34	89.24	18	88.67	87.50	16	8,294	0.19%
2018/05/28	5	90.46	8.2	88.63	88.30	-3.2	8,104	-0.04%
2018/05/25	8	81.50	3	82.07	83.20	5	7,759	0.06%
2018/05/24	4	76.00	3	78.07	77.80	1	7,697	0.01%
2018/05/23	8	76.26	0	0.00	76.00	8	7,684	0.10%
2018/05/22	10	80.97	3.2	80.67	81.00	6.8	7,632	0.09%
2018/05/21	1	79.20	4	73.00	79.20	-3	7,568	-0.04%
2018/05/18	13	71.09	4	73.20	72.00	9	7,525	0.12%
2018/05/17	8	72.39	5	72.30	71.60	3	7,472	0.04%
2018/05/16	3	80.50	21	80.87	79.50	-18	7,454	-0.24%
2018/05/15	17.4	84.14	31	81.73	83.00	-13.6	7,414	-0.18%
2018/05/14	2	81.75	3	82.90	82.50	-1	7,340	-0.01%
2018/05/11	214	79.56	164	81.12	78.10	50	7,240	0.69%	大買/大賣/
2018/05/10	55	79.12	53	80.99	81.90	2	6,556	0.03%
2018/05/09	30	71.87	25	72.07	74.50	5	6,089	0.08%
2018/05/08	53	66.33	51.1	66.48	67.80	1.9	5,792	0.03%
2018/05/07	9	63.74	6	62.77	64.90	3	5,424	0.06%
2018/05/04	3	59.90	3	60.50	59.00	0	5,194	0.00%
2018/05/03	5	57.48	2	58.10	58.30	3	5,012	0.06%
2018/05/02	0	0.00	25	55.73	58.10	-25	4,902	-0.51%
2018/04/30	19	53.42	2	52.10	53.10	17	4,896	0.35%
2018/04/27	13.7	54.64	6	53.63	55.60	7.7	4,914	0.16%
2018/04/26	3	52.33	2	53.90	51.00	1	4,957	0.02%
2018/04/25	4	52.33	5	52.76	52.40	-1	4,934	-0.02%
2018/04/24	0	0.00	8	54.00	53.80	-8	4,885	-0.16%
2018/04/23	4	59.28	18	58.88	58.00	-14	4,803	-0.29%
2018/04/20	20	57.48	40	57.73	57.10	-20	4,745	-0.42%
2018/04/19	61	60.20	50	61.32	58.60	11	4,687	0.23%
2018/04/18	12	56.84	12	57.59	57.80	0	4,472	0.00%
2018/04/17	6	59.00	1	57.80	56.70	5	4,396	0.11%
2018/04/16	14	55.61	31	55.92	58.00	-17	4,006	-0.42%
2018/04/12	1	53.60	7	53.93	52.80	-6	3,967	-0.15%
2018/04/11	5	54.44	3	53.33	52.50	2	4,005	0.05%
2018/04/10	3	53.60	22.2	52.66	53.40	-19.2	4,108	-0.47%
2018/04/09	15	51.00	15	52.12	51.00	0	4,150	0.00%
2018/04/03	0	0.00	10	50.60	52.00	-10	4,158	-0.24%
2018/04/02	41	51.41	1	51.20	51.20	40	4,176	0.96%
2018/03/31	15	50.33	14	51.04	51.00	1	4,171	0.02%
2018/03/30	16	53.45	14	54.36	51.60	2	4,201	0.05%
2018/03/29	3	53.37	12	53.78	52.80	-9	4,121	-0.22%
2018/03/28	39	53.52	7	53.87	52.80	32	4,244	0.75%
2018/03/27	5	52.40	28	52.45	54.70	-23	4,394	-0.52%
2018/03/26	5	50.82	2	50.50	50.00	3	4,284	0.07%
2018/03/23	27	51.34	13	50.74	50.40	14	4,280	0.33%
2018/03/22	13	49.87	25	51.59	51.00	-12	4,205	-0.29%
2018/03/21	10	45.79	10	46.62	48.10	0	4,166	0.00%
2018/03/20	19	46.00	17	46.27	45.05	2	4,033	0.05%
2018/03/19	0	0.00	5	44.90	44.90	-5	3,944	-0.13%
2018/03/16	2	45.30	0	0.00	44.30	2	3,940	0.05%
2018/03/15	13	45.05	5	44.86	45.50	8	3,915	0.20%
2018/03/14	0	0.00	1	42.60	42.75	-1	3,848	-0.03%
2018/03/09	8	42.80	3	42.80	42.50	5	3,900	0.13%
2018/03/08	0	0.00	5	43.00	43.20	-5	3,919	-0.13%
2018/03/07	16	43.09	29	43.22	42.70	-13	3,925	-0.33%
2018/03/06	15	43.02	13	43.07	42.75	2	3,992	0.05%
2018/03/05	35	44.74	17	44.79	43.65	18	4,016	0.45%
2018/03/01	0	0.00	5	43.04	43.30	-5	4,194	-0.12%
2018/02/27	0	0.00	20	42.50	42.90	-20	4,388	-0.46%
2018/02/23	11	44.09	0	0.00	43.15	11	4,519	0.24%
2018/02/22	20	43.41	0	0.00	43.85	20	4,563	0.44%
2018/02/12	2	41.60	17	41.43	42.00	-15	4,573	-0.33%
2018/02/09	7	39.93	19	39.59	40.50	-12	4,606	-0.26%
2018/02/08	10	40.70	0	0.00	41.60	10	4,675	0.21%
2018/02/06	12	41.08	2	41.30	40.30	10	4,610	0.22%
2018/02/05	1	44.25	0	0.00	44.70	1	4,547	0.02%
2018/02/02	3	45.25	4.9	45.19	45.10	-1.9	4,535	-0.04%
2018/02/01	2	44.78	7	44.64	44.30	-5	4,498	-0.11%
2018/01/29	0	0.00	0.9	44.80	44.95	-0.9	4,479	-0.02%
2018/01/25	7	45.64	4	44.93	44.30	3	4,479	0.07%
2018/01/24	23	45.73	25	46.24	45.75	-2	4,462	-0.04%
2018/01/23	21	45.02	11	45.20	44.95	10	4,327	0.23%
2018/01/22	13	45.78	21	45.45	45.95	-8	4,281	-0.19%
2018/01/18	16	41.60	1	41.50	41.60	15	4,152	0.36%
2018/01/17	1	41.50	0	0.00	41.45	1	4,178	0.02%
2018/01/15	0	0.00	1	41.60	41.35	-1	4,170	-0.02%
2018/01/11	1	43.85	1	42.50	42.50	0	4,154	0.00%
2018/01/10	0	0.00	2	42.60	42.95	-2	4,151	-0.05%
2018/01/09	9	43.48	7	43.04	43.80	2	4,210	0.05%
2018/01/08	21	44.78	10	44.62	44.70	11	4,152	0.26%
2018/01/05	6	43.13	4	42.29	43.40	2	4,013	0.05%
2018/01/04	7	41.23	5	41.93	41.55	2	3,936	0.05%
2018/01/03	3	41.23	4	40.58	40.85	-1	3,841	-0.03%
2018/01/02	0	0.00	1	38.45	38.65	-1	3,734	-0.03%