信昌電 (6173)-富邦-新營券商分點個股進出

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
44.65
漲跌
▲0.50
漲幅
+1.13%
成交量
449張
產業
上櫃電子零組件類股
514人加入追蹤

立即追蹤
本地時間:14:30

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

信昌電 (6173)籌碼相關－富邦-新營券商分點個股進出

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

富邦-新營券商分點個股進出
富邦-新營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
2024/04/17	1	43.95	0	0.00	43.70	1	645	0.15%
2024/04/15	0	0.00	2	45.65	45.30	-2	642	-0.31%
2024/04/10	0	0.00	0	47.30	46.60	0	650	0.00%
2024/04/09	0	0.00	1	47.26	47.10	-1	653	-0.16%
2024/04/08	5	48.11	5	47.46	47.20	0	648	0.00%
2024/04/03	0	0.00	4	46.58	46.65	-4	628	-0.64%
2024/04/01	10	47.02	1	46.93	47.75	9	612	1.46%
2024/03/29	0	0.00	1	45.40	45.40	-1	559	-0.18%
2024/03/28	0	0.00	1	45.35	45.30	-1	549	-0.18%
2024/03/19	1	44.70	1	44.65	44.80	0	640	0.00%
2024/03/13	2	45.15	0	0.00	44.45	2	676	0.30%
2024/03/12	0	0.00	1	45.30	45.30	-1	702	-0.14%
2024/03/08	0	0.00	2	44.40	44.65	-2	736	-0.27%
2024/03/07	2	45.55	0	0.00	45.40	2	765	0.26%
2024/03/05	0	0.00	0	46.35	46.10	0	871	0.00%
2024/03/04	1	46.00	0	0.00	46.00	1	1,126	0.09%
2024/03/01	1	46.60	0	46.90	46.50	1	1,243	0.08%
2024/02/29	2	46.60	2	47.20	46.70	0	1,283	0.00%
2024/01/31	1	45.70	2	45.95	45.60	-1	1,407	-0.07%
2024/01/29	2	45.90	0	0.00	46.15	2	1,459	0.14%
2024/01/25	0	0.00	1	46.55	46.50	-1	1,555	-0.06%
2024/01/23	2	47.30	0	0.00	47.30	2	1,617	0.12%
2024/01/22	1	46.90	0.2	46.75	46.45	0.8	1,610	0.05%
2024/01/18	2	47.15	2	47.10	47.60	0	1,585	0.00%
2024/01/17	1	48.05	3	47.18	46.50	-2	1,555	-0.13%
2024/01/15	2.2	45.61	0	0.00	46.70	2.2	1,518	0.14%
2024/01/03	0	48.15	0	0.00	47.60	0	1,511	0.00%
2023/12/21	0	49.50	0	0.00	49.30	0	1,499	0.00%
2023/12/19	1	49.80	0	0.00	49.45	1	1,497	0.07%
2023/12/15	0	0.00	2	52.10	52.00	-2	1,487	-0.13%
2023/12/14	2	52.60	0	0.00	52.60	2	1,471	0.14%
2023/12/13	0	50.90	0	0.00	50.80	0	1,446	0.00%
2023/12/12	0	0.00	0	52.00	50.80	0	1,445	0.00%
2023/12/11	0	0.00	0	52.10	51.80	0	1,438	0.00%
2023/12/08	4	51.60	0	0.00	51.70	4	1,428	0.28%
2023/12/07	0	52.30	0	0.00	51.90	0	1,423	0.00%
2023/12/05	0	0.00	2	51.70	52.10	-2	1,405	-0.14%
2023/12/04	0	0.00	1	53.60	53.00	-1	1,415	-0.07%
2023/12/01	2	54.20	0	0.00	54.60	2	1,404	0.14%
2023/11/30	2	55.50	0	55.10	54.50	2	1,446	0.14%
2023/11/29	3	55.13	4	55.05	54.80	-1	1,577	-0.07%
2023/11/28	1	51.60	4	52.38	52.50	-3	1,449	-0.21%
2023/11/24	3	49.85	4	49.80	48.55	-1	1,305	-0.08%
2023/11/23	0	0.00	1	47.25	46.90	-1	1,220	-0.08%
2023/11/22	0	0.00	1	47.10	47.15	-1	1,265	-0.08%
2023/11/15	1	45.65	0	0.00	45.60	1	1,304	0.08%
2023/11/14	1	45.85	0	0.00	45.35	1	1,317	0.08%
2023/11/10	0	47.00	0	0.00	46.35	0	1,326	0.00%
2023/11/08	0	0.00	0.1	48.61	48.30	-0.1	1,325	-0.01%
2023/11/07	1	49.50	2	48.77	48.05	-1	1,311	-0.08%
2023/11/06	0	0.00	1.1	48.56	48.40	-1.1	1,283	-0.09%
2023/11/03	2	48.20	0	0.00	48.10	2	1,258	0.16%
2023/11/02	1	47.65	1	46.65	46.85	0	1,214	0.00%
2023/11/01	1	46.30	1	46.05	45.75	0	1,159	0.00%
2023/10/24	0	0.00	2	45.65	45.65	-2	1,089	-0.18%
2023/10/06	0	0.00	1	44.70	44.60	-1	1,134	-0.09%
2023/10/04	1	44.65	0	0.00	45.00	1	1,142	0.09%
2023/09/28	0	45.60	0	0.00	45.75	0	1,156	0.00%
2023/09/27	0	45.45	0	0.00	45.55	0	1,186	0.00%
2023/09/22	0	0.00	1	45.50	46.45	-1	1,185	-0.08%
2023/09/20	0	47.75	1	47.80	46.65	-1	1,178	-0.08%
2023/09/19	1	49.40	0	50.30	48.50	1	1,160	0.08%
2023/09/18	0	0.00	0	49.83	50.10	0	1,146	0.00%
2023/09/15	1	49.15	0	49.50	49.15	1	1,141	0.09%
2023/09/14	1	49.10	0	49.35	49.35	1	1,138	0.09%
2023/09/13	5	48.70	0	0.00	48.70	5	1,137	0.44%
2023/09/08	0	0.00	1	49.30	49.75	-1	1,202	-0.08%
2023/09/07	11	50.22	0	0.00	50.20	11	1,190	0.92%
2023/09/06	1	51.30	1	51.10	51.10	0	1,165	0.00%
2023/09/05	1	52.60	1	52.20	52.10	0	1,139	0.00%
2023/09/04	11	53.17	17	52.13	51.80	-6	1,068	-0.57%
2023/09/01	1	51.30	2.1	51.55	51.10	-1.1	852	-0.13%
2023/08/31	0	0.00	0	46.65	47.25	0	722	-0.01%
2023/08/30	0	0.00	0	46.55	46.50	0	726	-0.01%
2023/08/29	0	0.00	0	46.65	46.15	0	732	-0.01%
2023/08/28	1	46.55	0	46.50	45.55	1	721	0.14%
2023/08/25	0	0.00	0.1	45.33	45.05	-0.1	673	-0.01%
2023/08/23	0	0.00	0	44.10	44.30	0	644	0.00%
2023/08/18	0	0.00	0	43.80	43.85	0	634	0.00%
2023/08/14	0	0.00	1	41.55	41.40	-1	626	-0.16%
2023/07/31	1	40.80	0	0.00	40.50	1	855	0.12%
2023/07/28	0	0.00	1	40.25	40.80	-1	849	-0.12%
2023/07/25	1	40.25	1	40.20	40.20	0	837	0.00%
2023/07/24	2	40.60	1	39.85	39.90	1	833	0.12%
2023/07/18	4	44.84	4	44.25	43.75	0	809	0.00%
2023/07/07	0	43.75	0	0.00	44.30	0	813	0.00%
2023/07/06	1	44.15	3	44.00	44.25	-2	810	-0.25%
2023/07/05	0	0.00	1	44.25	44.30	-1	823	-0.12%
2023/07/04	1	42.95	0	0.00	43.85	1	793	0.13%
2023/07/03	3	43.68	0	0.00	43.30	3	788	0.38%
2023/06/28	0	0.00	1	42.55	42.40	-1	783	-0.13%
2023/06/15	0	0.00	1	44.20	44.85	-1	731	-0.14%
2023/06/12	2	41.88	0	0.00	41.55	2	685	0.29%
2023/06/08	2	42.23	0	0.00	42.15	2	683	0.29%
2023/06/06	0	0.00	5	43.50	42.90	-5	693	-0.72%
2023/06/05	4	44.53	0	0.00	44.00	4	692	0.58%
2023/06/02	1	44.00	2	44.00	44.00	-1	679	-0.15%
2023/05/31	2	42.75	0	0.00	42.80	2	678	0.29%
2023/05/26	0	0.00	1	42.65	42.50	-1	686	-0.15%
2023/05/24	0	0.00	1	42.85	43.20	-1	696	-0.14%
2023/05/23	5	43.05	0	0.00	43.05	5	703	0.71%
2023/05/22	1	42.80	0	0.00	43.20	1	718	0.14%
2023/05/08	19	44.06	21	43.60	43.50	-2	725	-0.28%
2023/04/24	1	39.00	1	39.25	39.15	0	636	0.00%
2023/04/18	1	41.40	0	0.00	41.15	1	628	0.16%
2023/04/13	0	0.00	2	41.95	41.25	-2	614	-0.33%
2023/04/12	0	0.00	2	41.43	41.85	-2	589	-0.34%
2023/04/11	1	40.45	0	0.00	40.90	1	571	0.17%
2023/04/10	2	41.30	2	40.60	40.35	0	567	0.00%
2023/03/31	0	40.10	0	0.00	39.45	0	540	0.00%
2023/03/27	2	39.20	0	0.00	39.30	2	543	0.37%
2023/03/08	1	41.85	0	0.00	42.15	1	537	0.19%
2023/03/07	1	42.35	0	0.00	42.15	1	531	0.19%
2023/02/17	1	41.55	1	42.75	43.00	0	439	0.00%
2023/02/13	0	0.00	1	36.95	37.65	-1	324	-0.31%
2023/02/03	2	39.10	5	40.18	39.05	-3	337	-0.89%
2023/02/02	5	38.98	0	0.00	38.90	5	331	1.51%
2023/02/01	0	0.00	2.5	37.34	38.40	-2.5	311	-0.82%
2023/01/12	0	0.00	1	35.00	34.90	-1	279	-0.36%
2023/01/05	1	34.65	0	0.00	34.10	1	289	0.35%
2022/12/20	1	35.05	1	33.90	33.85	0	294	0.01%
2022/12/14	2	35.25	1	36.25	36.40	1	292	0.34%
2022/12/13	1	35.90	0	0.00	35.10	1	287	0.35%
2022/12/12	0	35.60	0	0.00	35.50	0	287	0.01%
2022/12/08	1	35.10	1	35.65	35.40	0	284	0.00%
2022/12/01	0.3	36.93	0	0.00	36.80	0.3	276	0.11%
2022/11/28	0	0.00	0.4	34.40	34.40	-0.4	274	-0.14%
2022/11/21	0	0.00	0.1	35.20	35.10	-0.1	279	-0.04%
2022/11/17	0.1	35.00	1	35.35	35.30	-0.9	276	-0.33%
2022/11/14	0	0.00	4	33.90	34.25	-4	273	-1.46%
2022/11/09	0.2	34.10	0	0.00	34.00	0.2	282	0.07%
2022/10/17	0.1	32.35	0	0.00	32.80	0.1	235	0.04%
2022/10/07	0.2	36.65	0	0.00	36.10	0.2	237	0.08%
2022/09/16	2	40.85	0	0.00	40.70	2	294	0.68%
2022/09/15	0	0.00	2	42.15	41.45	-2	296	-0.68%
2022/08/24	0	40.60	0	0.00	40.15	0	305	0.01%
2022/08/18	0	0.00	4	40.70	41.50	-4	302	-1.32%
2022/08/17	2	41.10	0	0.00	41.10	2	300	0.66%
2022/08/16	2	40.40	2	39.40	40.35	0	295	0.00%
2022/08/12	2	39.50	0	0.00	39.50	2	286	0.70%
2022/07/13	0	0.00	1	36.70	36.60	-1	295	-0.34%
2022/07/05	1	40.40	0	0.00	40.40	1	277	0.36%
2022/06/01	2	50.20	0	0.00	50.30	2	267	0.75%
2022/05/31	0	0.00	5	49.58	49.80	-5	268	-1.86%
2022/05/30	4	49.61	0	0.00	49.85	4	271	1.47%
2022/05/27	1	48.70	0	0.00	48.50	1	266	0.37%
2022/05/26	0	0.00	1	48.35	48.05	-1	271	-0.37%
2022/05/25	1	47.75	0	0.00	48.05	1	273	0.37%
2022/04/20	1	51.40	0	0.00	51.50	1	372	0.27%
2022/04/12	1	52.00	0	0.00	51.30	1	527	0.19%
2022/04/06	1	55.20	0	0.00	55.10	1	696	0.14%
2022/04/01	0	0.00	17	55.10	55.30	-17	698	-2.43%
2022/03/30	7	56.43	0	0.00	56.40	7	708	0.99%
2022/03/29	10	55.99	0	0.00	55.80	10	709	1.41%
2022/03/18	0	54.60	0	0.00	54.90	0	726	0.00%
2022/03/15	0	53.60	0	0.00	53.40	0	731	0.00%
2022/03/08	2	54.60	0	0.00	53.40	2	773	0.26%
2022/03/04	0	0.00	7	56.96	56.70	-7	793	-0.88%
2022/03/01	0	0.00	0.2	56.80	57.10	-0.2	859	-0.02%
2022/02/25	0	55.70	0	0.00	55.90	0	889	0.00%
2022/02/24	6	56.88	0	0.00	55.60	6	971	0.62%
2022/02/21	0	0.00	2	57.50	58.30	-2	1,134	-0.18%
2022/02/17	1	58.30	2	58.90	57.60	-1	1,208	-0.08%
2022/02/16	2	57.90	1	58.20	57.90	1	1,210	0.08%
2022/02/11	1	57.40	0	0.00	57.40	1	1,234	0.08%
2022/01/25	0	0.00	2	54.70	54.30	-2	1,503	-0.13%
2022/01/24	0	0.00	2	55.40	55.40	-2	1,505	-0.13%
2022/01/19	0	0.00	2	56.80	56.90	-2	1,518	-0.13%
2022/01/18	2	58.40	0	0.00	57.40	2	1,519	0.13%
2022/01/17	1	56.00	1	56.80	57.20	0	1,509	0.00%
2022/01/12	1	56.70	0	0.00	56.50	1	1,500	0.07%
2022/01/11	2	58.10	1	57.30	57.40	1	1,491	0.07%
2022/01/10	3	58.80	5	58.54	58.40	-2	1,478	-0.14%
2022/01/07	1	59.70	0	0.00	59.20	1	1,465	0.07%
2022/01/06	2	62.20	8	62.29	61.70	-6	1,436	-0.42%
2022/01/05	0.2	64.00	6	63.85	63.80	-5.8	1,418	-0.41%
2022/01/04	16	63.58	17.1	63.96	65.00	-1.1	1,372	-0.08%
2022/01/03	0	0.00	2	61.40	62.00	-2	1,237	-0.16%
2021/12/29	0	0.00	2	60.55	60.60	-2	1,212	-0.16%
2021/12/23	1.1	60.69	0	0.00	60.50	1.1	1,239	0.09%
2021/12/21	0	0.00	1	60.10	60.30	-1	1,249	-0.08%
2021/12/16	1	59.90	0	0.00	59.80	1	1,250	0.08%
2021/12/14	1	59.40	1	58.80	58.80	0	1,251	0.00%
2021/12/13	1	60.10	1	60.30	60.20	0	1,246	0.00%
2021/12/10	1	60.10	0	0.00	59.80	1	1,251	0.08%
2021/12/09	2	60.85	1	61.00	60.70	1	1,248	0.08%
2021/12/08	0.1	61.20	2	60.50	60.50	-1.9	1,248	-0.15%
2021/12/07	1	61.50	3	61.20	61.20	-2	1,242	-0.16%
2021/12/06	0	0.00	1	62.20	61.90	-1	1,235	-0.08%
2021/12/01	3	62.80	0.1	62.70	62.80	2.9	1,240	0.23%
2021/11/30	0	0.00	2	62.45	61.60	-2	1,238	-0.16%
2021/11/26	1	61.30	0	0.00	61.10	1	1,223	0.08%
2021/11/24	0	0.00	0.2	63.30	63.50	-0.2	1,184	-0.02%
2021/11/23	2	63.00	3	63.40	63.00	-1	1,170	-0.09%
2021/11/19	0.3	62.70	1	62.20	62.80	-0.7	1,081	-0.06%
2021/11/18	4	63.03	1	63.20	63.00	3	1,053	0.28%
2021/11/17	0	0.00	1	61.80	61.10	-1	959	-0.10%
2021/11/15	0	0.00	1	58.90	59.10	-1	935	-0.11%
2021/11/08	2	57.95	0	0.00	57.60	2	992	0.20%
2021/11/05	2	58.50	4	58.95	59.70	-2	995	-0.20%
2021/11/04	11	60.08	7	60.11	60.20	4	994	0.40%
2021/11/03	4	57.58	6.1	57.49	58.50	-2.1	913	-0.23%
2021/11/01	2	54.00	0	0.00	54.50	2	860	0.23%
2021/10/26	1	53.80	0	0.00	53.50	1	930	0.11%
2021/10/20	0.1	53.10	0	0.00	53.00	0.1	1,281	0.00%
2021/10/08	0	0.00	0.2	53.50	53.20	-0.2	2,434	-0.01%
2021/10/07	0.2	52.40	0	0.00	52.60	0.2	2,540	0.01%
2021/09/29	3	54.93	5	55.00	55.00	-2	3,480	-0.06%
2021/09/27	0	0.00	1	57.70	57.40	-1	3,506	-0.03%
2021/09/22	1	56.10	1	56.40	56.20	0	3,719	0.00%
2021/09/14	4	58.00	0	0.00	58.00	4	3,751	0.11%
2021/09/13	5	58.12	0	0.00	58.20	5	3,767	0.13%
2021/09/03	2	60.30	0	0.00	59.70	2	3,978	0.05%
2021/09/01	1	61.00	0	0.00	61.60	1	3,991	0.03%
2021/08/31	1	60.00	0	0.00	60.40	1	3,992	0.03%
2021/08/26	0	0.00	1	59.80	59.90	-1	4,001	-0.02%
2021/08/25	1	60.70	1	60.30	60.70	0	4,012	0.00%
2021/08/24	6	58.47	0	0.00	58.40	6	4,012	0.15%
2021/08/23	1	59.20	1	58.20	59.30	0	4,022	0.00%
2021/08/19	1	57.30	0	0.00	56.60	1	4,035	0.02%
2021/08/17	4	57.80	0	0.00	57.70	4	4,060	0.10%
2021/08/13	5	62.04	0	0.00	61.50	5	4,077	0.12%
2021/08/11	3	65.10	5	65.34	64.00	-2	4,100	-0.05%
2021/08/10	4	64.75	9	64.87	64.70	-5	4,126	-0.12%
2021/08/09	3	66.97	1	66.60	66.10	2	4,149	0.05%
2021/08/06	2	68.50	0	0.00	68.50	2	4,176	0.05%
2021/08/03	0	0.00	1	69.50	69.10	-1	4,274	-0.02%
2021/08/02	2	68.15	0	0.00	68.70	2	4,283	0.05%
2021/07/29	1	68.90	3	68.73	68.50	-2	4,329	-0.05%
2021/07/28	3	67.60	0	0.00	68.50	3	4,320	0.07%
2021/07/27	4	75.55	3	74.87	73.40	1	4,285	0.02%
2021/07/26	2	76.15	3	76.03	75.90	-1	4,256	-0.02%
2021/07/23	4	77.58	2	76.75	74.30	2	4,235	0.05%
2021/07/22	14	79.83	20	79.78	79.20	-6	4,227	-0.14%
2021/07/21	4	73.10	6	73.85	73.10	-2	3,804	-0.05%
2021/07/20	0	0.00	1	73.20	73.30	-1	3,772	-0.03%
2021/07/19	5	74.40	5	76.00	76.00	0	3,730	0.00%
2021/07/16	0	0.00	2	74.30	73.90	-2	3,668	-0.05%
2021/07/15	3	72.27	0	0.00	72.20	3	3,629	0.08%
2021/07/14	7	73.06	1.1	73.36	72.80	5.9	3,654	0.16%
2021/07/13	11	75.55	11.1	75.45	74.30	-0.1	3,585	0.00%
2021/07/12	1	72.20	0	0.00	72.70	1	3,359	0.03%
2021/07/09	1	71.90	5	70.80	72.20	-4	3,319	-0.12%
2021/07/08	1	71.60	1	71.80	71.80	0	3,293	0.00%
2021/07/07	1.2	71.35	6	71.20	71.60	-4.8	3,311	-0.14%
2021/07/06	1	69.50	2	68.80	68.90	-1	3,143	-0.03%
2021/07/02	0	0.00	3	65.10	65.60	-3	3,549	-0.08%
2021/07/01	1	65.70	3	67.30	65.70	-2	3,642	-0.05%
2021/06/29	5	66.00	1	66.80	65.10	4	3,644	0.11%
2021/06/25	2	65.35	0	0.00	64.20	2	3,629	0.06%
2021/06/24	0	0.00	1	64.10	64.10	-1	3,674	-0.03%
2021/06/21	1	64.00	1	62.60	62.60	0	3,716	0.00%
2021/06/18	3	65.60	2	65.80	65.30	1	3,751	0.03%
2021/06/16	5	63.44	1	64.10	63.70	4	3,748	0.11%
2021/06/15	1	63.20	1	63.10	63.40	0	3,738	0.00%
2021/06/10	0	0.00	1	61.80	62.00	-1	3,757	-0.03%
2021/06/02	2	61.95	3	61.70	61.00	-1	3,858	-0.03%
2021/05/27	0	0.00	6	59.87	60.40	-6	3,865	-0.16%
2021/05/26	2	60.60	0	0.00	60.80	2	3,871	0.05%
2021/05/25	5	60.60	0	0.00	61.10	5	3,874	0.13%
2021/05/24	0	0.00	6	58.68	58.00	-6	3,878	-0.15%
2021/05/20	1	58.80	0	0.00	57.50	1	4,001	0.02%
2021/05/18	9	56.31	0	0.00	56.70	9	4,058	0.22%
2021/05/17	0	0.00	17	52.61	51.60	-17	4,088	-0.42%
2021/05/14	2	59.65	2	58.50	57.10	0	4,057	0.00%
2021/05/13	4	57.00	0	0.00	56.90	4	4,011	0.10%
2021/05/11	3	63.50	0	0.00	62.00	3	3,935	0.08%
2021/05/07	2	69.60	5	68.70	69.00	-3	3,889	-0.08%
2021/05/06	1	65.60	0	0.00	65.90	1	3,840	0.03%
2021/05/05	0	0.00	1	66.90	65.60	-1	3,817	-0.03%
2021/05/04	0	0.00	68	67.99	67.50	-68	3,813	-1.78%
2021/05/03	2	69.65	0	0.00	68.80	2	3,789	0.05%
2021/04/29	2	73.30	0	0.00	73.20	2	3,743	0.05%
2021/04/28	6	73.70	4	73.40	74.20	2	3,688	0.05%
2021/04/27	0	0.00	1	69.00	71.20	-1	3,497	-0.03%
2021/04/26	1	69.10	0	0.00	69.00	1	3,456	0.03%
2021/04/23	1	68.80	0	0.00	68.80	1	3,462	0.03%
2021/04/22	0	0.00	4	70.03	68.50	-4	3,473	-0.12%
2021/04/21	1	72.00	6	71.95	71.80	-5	3,441	-0.15%
2021/04/20	5	72.82	3	72.60	73.20	2	3,452	0.06%
2021/04/19	7	70.36	0	0.00	70.30	7	3,435	0.20%
2021/04/16	11	70.35	1	69.70	69.70	10	3,654	0.27%
2021/04/15	51	70.36	1	69.90	70.60	50	3,737	1.34%
2021/04/14	3	69.90	3	68.90	69.60	0	3,748	0.00%
2021/04/13	6	71.30	7	71.76	70.60	-1	3,731	-0.03%
2021/04/12	4	76.48	5	75.68	74.90	-1	3,660	-0.03%
2021/04/09	10	74.60	9	74.52	74.80	1	3,529	0.03%
2021/04/08	9	73.83	10	72.89	74.50	-1	3,342	-0.03%
2021/04/07	6	70.17	0	0.00	70.30	6	3,081	0.19%
2021/04/06	0	0.00	10	70.05	69.90	-10	3,078	-0.32%
2021/04/01	1	67.50	0	0.00	68.20	1	3,004	0.03%
2021/03/31	1	67.60	0	0.00	67.40	1	3,007	0.03%
2021/03/30	1	68.00	0	0.00	68.00	1	3,170	0.03%
2021/03/29	1	67.60	0	0.00	68.00	1	3,158	0.03%
2021/03/25	3	66.20	0	0.00	65.80	3	3,161	0.09%
2021/03/24	1	67.00	0	0.00	67.10	1	3,182	0.03%
2021/03/22	1	66.80	2	67.60	68.20	-1	3,243	-0.03%
2021/03/17	0	0.00	1	65.40	65.90	-1	3,615	-0.03%
2021/03/11	0	0.00	1	66.10	65.10	-1	4,451	-0.02%
2021/03/09	1	63.80	2	63.90	63.30	-1	4,489	-0.02%
2021/03/08	2	64.70	0	0.00	64.50	2	4,512	0.04%
2021/03/04	1	67.60	0	0.00	66.30	1	4,720	0.02%
2021/03/02	1	65.50	0	0.00	65.50	1	4,733	0.02%
2021/02/26	0	0.00	3	66.50	67.00	-3	4,836	-0.06%
2021/02/25	5	68.16	0	0.00	67.90	5	4,996	0.10%
2021/02/22	0	0.00	2	68.90	69.00	-2	5,389	-0.04%
2021/02/19	0	0.00	3	65.80	67.00	-3	5,353	-0.06%
2021/02/18	0	0.00	2	64.20	64.80	-2	5,343	-0.04%
2021/02/17	2	64.55	0	0.00	64.50	2	5,434	0.04%
2021/02/05	1	61.90	0	0.00	61.60	1	5,467	0.02%
2021/02/03	5	60.72	1	61.30	60.40	4	6,063	0.07%
2021/02/01	1	59.60	0	0.00	59.90	1	6,368	0.02%
2021/01/29	6	61.27	0	0.00	60.40	6	6,507	0.09%
2021/01/26	9	64.39	7	62.96	62.80	2	7,666	0.03%
2021/01/22	7	62.29	7	62.80	63.30	0	7,619	0.00%
2021/01/21	5	63.50	5	63.50	61.30	0	7,605	0.00%
2021/01/20	4	63.63	0	0.00	62.80	4	7,577	0.05%
2021/01/18	6	65.52	5	65.90	66.00	1	7,539	0.01%
2021/01/15	2	66.90	0	0.00	67.00	2	7,514	0.03%
2021/01/14	0	0.00	6	69.05	69.00	-6	7,467	-0.08%
2021/01/12	2	67.60	5	67.28	67.20	-3	7,388	-0.04%
2021/01/11	1	70.50	4	70.40	68.90	-3	7,324	-0.04%
2021/01/08	5	67.06	7	67.36	67.60	-2	7,102	-0.03%
2021/01/06	2	64.40	0	0.00	64.90	2	6,963	0.03%
2021/01/05	0	0.00	1	66.50	67.00	-1	6,910	-0.01%
2020/12/29	0	0.00	1	67.79	66.70	-1	6,763	-0.01%
2020/12/28	2	65.80	1	65.80	65.80	1	6,659	0.02%
2020/12/25	0	0.00	2	66.15	65.80	-2	6,631	-0.03%
2020/12/24	20	67.96	8	66.50	66.10	12	6,638	0.18%
2020/12/23	1	64.50	1	64.80	64.80	0	6,457	0.00%
2020/12/22	3	65.50	3	64.10	63.50	0	6,439	0.00%
2020/12/17	5	65.44	0	0.00	66.50	5	6,316	0.08%
2020/12/15	5	66.42	3	68.50	66.30	2	6,205	0.03%
2020/12/14	2	71.50	2	72.00	70.70	0	6,088	0.00%
2020/12/11	3	70.37	11	71.45	71.60	-8	6,031	-0.13%
2020/12/10	15	71.72	17	70.46	70.00	-2	5,796	-0.03%
2020/12/09	15	69.89	14	68.94	70.20	1	5,449	0.02%
2020/12/07	1	65.20	4	65.15	65.20	-3	4,955	-0.06%
2020/12/04	0	0.00	7	65.10	66.00	-7	4,874	-0.14%
2020/12/03	2	66.30	0	0.00	65.30	2	4,855	0.04%
2020/12/01	8	66.40	1	67.10	65.80	7	4,740	0.15%
2020/11/30	1	65.10	1	65.40	64.30	0	4,559	0.00%
2020/11/27	4	64.27	2	63.80	64.30	2	4,527	0.04%
2020/11/25	4	63.38	1	64.40	63.30	3	4,518	0.07%
2020/11/24	4	67.00	5	66.00	65.00	-1	4,402	-0.02%
2020/11/23	2	66.40	0	0.00	66.40	2	4,245	0.05%
2020/11/20	1	67.50	4	67.87	66.10	-3	4,237	-0.07%
2020/11/19	103	66.17	103	66.45	66.40	0	3,957	0.00%	大買/大賣/
2020/11/18	2	64.40	10	64.00	64.20	-8	3,780	-0.21%
2020/11/17	12	64.05	4	64.20	62.80	8	3,707	0.22%
2020/11/16	1	65.00	0	0.00	64.10	1	3,670	0.03%
2020/11/13	0	0.00	2	65.10	64.50	-2	3,596	-0.06%
2020/11/12	4	64.80	7	64.73	64.20	-3	3,501	-0.09%
2020/11/11	6	65.40	60	64.70	63.90	-54	3,355	-1.61%
2020/11/10	39	61.82	38	61.56	61.90	1	2,916	0.03%
2020/11/09	22	61.48	26	62.04	60.60	-4	2,751	-0.15%
2020/11/06	7	60.10	13	61.50	60.10	-6	2,648	-0.23%
2020/11/05	17	60.71	15	60.63	61.50	2	2,593	0.08%
2020/11/04	70	60.20	41	60.45	60.90	29	2,456	1.18%
2020/11/03	5	57.62	14	58.34	58.70	-9	1,875	-0.48%
2020/11/02	1	53.50	0	0.00	53.40	1	1,662	0.06%
2020/10/28	1	54.50	0	0.00	54.00	1	1,883	0.05%
2020/10/27	0	0.00	1	55.40	55.40	-1	1,880	-0.05%
2020/10/21	0	0.00	1	55.80	54.70	-1	1,894	-0.05%
2020/10/19	1	55.20	0	0.00	54.70	1	1,894	0.05%
2020/10/16	0	0.00	7	54.87	54.10	-7	1,897	-0.37%
2020/10/12	0	0.00	3	53.53	53.00	-3	1,859	-0.16%
2020/10/08	4	53.98	9	54.60	53.70	-5	1,870	-0.27%
2020/10/06	1	53.50	0	0.00	53.50	1	1,901	0.05%
2020/10/05	0	0.00	2	52.50	52.90	-2	1,937	-0.10%
2020/09/29	5	54.10	1	53.50	52.10	4	1,989	0.20%
2020/09/25	0	0.00	1	50.20	50.80	-1	2,054	-0.05%
2020/09/24	1	51.80	0	0.00	51.70	1	2,058	0.05%
2020/09/23	2	53.30	0	0.00	53.10	2	2,056	0.10%
2020/09/22	1	53.90	0	0.00	53.60	1	2,063	0.05%
2020/09/17	0	0.00	5	55.50	55.50	-5	2,063	-0.24%
2020/09/16	1	56.10	2	56.00	55.30	-1	2,061	-0.05%
2020/09/15	0	0.00	3	55.07	55.00	-3	2,007	-0.15%
2020/09/14	0	0.00	1	54.10	54.50	-1	2,001	-0.05%
2020/09/11	11	53.28	1	53.40	53.20	10	2,004	0.50%
2020/09/10	2	53.70	2	54.10	53.60	0	2,011	0.00%
2020/09/09	0	0.00	1	53.00	54.30	-1	2,026	-0.05%
2020/09/08	5	54.50	3	55.00	53.70	2	2,034	0.10%
2020/09/07	6	53.52	0	0.00	53.20	6	2,046	0.29%
2020/09/04	1	53.30	0	0.00	53.90	1	2,070	0.05%
2020/09/03	0	0.00	5	55.00	54.40	-5	2,077	-0.24%
2020/09/02	5	55.00	0	0.00	54.80	5	2,096	0.24%
2020/09/01	0	0.00	3	55.50	55.50	-3	2,127	-0.14%
2020/08/31	0	0.00	2.1	54.50	54.00	-2.1	2,184	-0.09%
2020/08/28	2	53.90	0	0.00	54.10	2	2,332	0.09%
2020/08/27	8	54.14	0	0.00	53.70	8	2,341	0.34%
2020/08/26	1	54.20	4	54.20	54.10	-3	2,335	-0.13%
2020/08/24	1	51.80	0	0.00	51.80	1	2,307	0.04%
2020/08/21	0	0.00	1	52.00	51.80	-1	2,312	-0.04%
2020/08/20	4	51.93	0	0.00	51.00	4	2,321	0.17%
2020/08/18	0	0.00	6	55.02	54.70	-6	2,275	-0.26%
2020/08/17	0	0.00	1	56.00	55.50	-1	2,278	-0.04%
2020/08/14	0	0.00	1	55.00	55.30	-1	2,269	-0.04%
2020/08/13	4	54.50	5	55.00	54.50	-1	2,282	-0.04%
2020/08/11	3	57.43	3	57.40	55.80	0	2,272	0.00%
2020/08/10	5	56.60	0	0.00	57.50	5	2,196	0.23%
2020/08/07	3	57.27	4	57.78	57.30	-1	2,208	-0.05%
2020/08/06	16	57.28	7	57.14	56.30	9	2,128	0.42%
2020/08/05	0	0.00	7	55.31	56.70	-7	2,022	-0.35%
2020/08/04	5	51.20	0	0.00	52.00	5	1,842	0.27%
2020/07/29	1	49.85	1	49.75	49.85	0	2,048	0.00%
2020/07/28	1	50.00	0	0.00	49.50	1	2,084	0.05%
2020/07/27	0	0.00	7	51.20	51.60	-7	2,241	-0.31%
2020/07/22	5	52.50	1	53.10	53.10	4	2,402	0.17%
2020/07/17	1	51.70	0	0.00	51.30	1	2,629	0.04%
2020/07/14	3	53.10	0	0.00	52.50	3	2,823	0.11%
2020/07/13	1	54.10	1	55.10	55.10	0	3,018	0.00%
2020/07/10	4	54.95	0	0.00	53.90	4	3,143	0.13%
2020/07/09	4	55.88	0	0.00	55.90	4	3,138	0.13%
2020/07/08	0	0.00	2	57.50	56.80	-2	3,152	-0.06%
2020/07/07	0	0.00	6	57.33	57.90	-6	3,248	-0.18%
2020/07/06	1	55.60	12	54.94	56.40	-11	3,367	-0.33%
2020/07/03	3	54.70	0	0.00	54.50	3	3,486	0.09%
2020/07/02	0	0.00	3	54.90	55.00	-3	3,551	-0.08%
2020/06/30	5	53.18	0	0.00	53.80	5	3,573	0.14%
2020/06/29	1	54.20	0	0.00	53.90	1	3,572	0.03%
2020/06/23	1	55.40	1	54.90	54.70	0	3,628	0.00%
2020/06/22	3	55.10	1	55.00	55.00	2	3,655	0.05%
2020/06/19	1	55.20	1	56.10	55.00	0	3,710	0.00%
2020/06/16	1	56.00	1	55.70	56.00	0	3,814	0.00%
2020/06/12	1	53.60	0	0.00	55.40	1	3,913	0.03%
2020/06/11	2	57.15	1	57.50	56.20	1	3,952	0.03%
2020/06/10	1	58.40	0	0.00	58.40	1	3,988	0.03%
2020/06/08	0	0.00	1	59.20	59.00	-1	4,095	-0.02%
2020/06/05	0	0.00	3	59.23	58.90	-3	4,081	-0.07%
2020/06/04	1	57.90	4	59.08	58.10	-3	4,023	-0.07%
2020/06/03	1	56.50	0	0.00	56.20	1	3,911	0.03%
2020/06/02	0	0.00	7	56.04	55.80	-7	3,911	-0.18%
2020/06/01	3	56.40	3	56.30	56.10	0	3,922	0.00%
2020/05/28	6	55.80	0	0.00	54.30	6	3,969	0.15%
2020/05/26	1	54.90	1	56.10	54.90	0	4,076	0.00%
2020/05/22	3	54.40	0	0.00	54.30	3	4,210	0.07%
2020/05/21	1	55.80	0	0.00	55.90	1	4,225	0.02%
2020/05/20	1	56.90	1	56.80	55.80	0	4,278	0.00%
2020/05/19	2	55.00	1	55.70	55.80	1	4,295	0.02%
2020/05/18	3	54.63	0	0.00	54.20	3	4,394	0.07%
2020/05/14	1	58.60	0	0.00	56.10	1	4,569	0.02%
2020/05/13	0	0.00	6	57.20	58.40	-6	4,561	-0.13%
2020/05/12	1	57.50	1	57.70	57.90	0	4,570	0.00%
2020/05/11	1	58.20	0	0.00	58.20	1	4,593	0.02%
2020/05/08	0	0.00	5	57.84	57.50	-5	4,647	-0.11%
2020/05/06	0	0.00	1	59.20	58.40	-1	4,650	-0.02%
2020/05/05	1	59.70	1	60.80	59.00	0	4,665	0.00%
2020/04/30	14	60.07	2	60.00	59.80	12	4,720	0.25%
2020/04/29	0	0.00	1	57.70	58.30	-1	4,621	-0.02%
2020/04/28	0	0.00	2	58.30	57.50	-2	4,640	-0.04%
2020/04/27	3	57.90	2	58.50	57.50	1	4,619	0.02%
2020/04/24	2	57.20	4	57.15	56.50	-2	4,558	-0.04%
2020/04/22	2	56.60	1	56.60	57.20	1	4,547	0.02%
2020/04/21	27	54.52	0	0.00	54.80	27	4,497	0.60%
2020/04/20	1	57.30	0	0.00	56.90	1	4,586	0.02%
2020/04/17	2	55.90	0	0.00	55.70	2	4,595	0.04%
2020/04/16	9	57.89	5	58.10	57.00	4	4,567	0.09%
2020/04/15	0	0.00	4	56.40	56.90	-4	4,479	-0.09%
2020/04/13	0	0.00	2	50.60	50.20	-2	4,737	-0.04%
2020/04/10	6	52.50	8	53.30	51.80	-2	4,886	-0.04%
2020/04/09	1	53.30	7	52.23	51.60	-6	5,264	-0.11%
2020/04/07	11	46.16	0	0.00	46.10	11	5,205	0.21%
2020/04/06	0	0.00	1	43.25	43.60	-1	5,481	-0.02%
2020/03/31	0	0.00	5	42.26	42.00	-5	6,199	-0.08%
2020/03/30	1	41.90	0	0.00	42.00	1	6,628	0.02%
2020/03/25	1	42.80	26	42.67	42.00	-25	6,947	-0.36%
2020/03/24	0	0.00	11	40.14	40.35	-11	6,946	-0.16%
2020/03/23	1	38.20	0	0.00	37.60	1	6,914	0.01%
2020/03/20	1	36.95	3	37.60	38.65	-2	6,902	-0.03%
2020/03/19	2	36.00	0	0.00	35.15	2	6,846	0.03%
2020/03/18	36	41.01	1	39.30	39.05	35	6,788	0.52%
2020/03/17	4	41.78	1	42.10	41.00	3	6,745	0.04%
2020/03/16	2	47.25	1	46.50	43.80	1	6,691	0.01%
2020/03/13	1	46.20	0	0.00	47.20	1	6,648	0.02%
2020/03/12	13	52.75	2	52.45	51.30	11	6,626	0.17%
2020/03/11	2	57.40	12	56.70	56.70	-10	6,598	-0.15%
2020/03/10	6	56.62	2	57.50	58.90	4	6,611	0.06%
2020/03/09	3	58.93	2	58.30	57.40	1	6,692	0.01%
2020/03/06	10	60.51	2	60.25	60.20	8	6,939	0.12%
2020/03/05	0	0.00	1	60.80	61.20	-1	6,938	-0.01%
2020/03/04	1	59.60	1	59.80	60.20	0	6,922	0.00%
2020/03/03	1	61.80	0	0.00	61.10	1	6,896	0.01%
2020/03/02	1	60.90	1	61.60	61.50	0	6,899	0.00%
2020/02/27	0	0.00	15	65.10	60.60	-15	6,896	-0.22%
2020/02/26	4	65.45	1	65.90	64.60	3	6,821	0.04%
2020/02/25	2	67.15	1	67.30	66.70	1	6,763	0.01%
2020/02/24	2	66.10	0	0.00	66.10	2	6,677	0.03%
2020/02/21	1	68.00	4	66.70	66.70	-3	6,655	-0.05%
2020/02/19	5	67.54	0	0.00	67.60	5	6,554	0.08%
2020/02/18	25	66.96	1	67.70	68.00	24	6,440	0.37%
2020/02/17	0	0.00	8	64.85	64.80	-8	6,253	-0.13%
2020/02/14	1	65.10	1	64.80	65.20	0	6,305	0.00%
2020/02/13	8	65.45	1	66.30	64.40	7	6,280	0.11%
2020/02/12	1	65.10	1	65.20	65.50	0	6,278	0.00%
2020/02/11	1	65.70	1	65.30	65.20	0	6,244	0.00%
2020/02/10	1	63.50	1	64.20	64.00	0	6,183	0.00%
2020/02/07	2	64.20	4	64.13	63.60	-2	6,187	-0.03%
2020/02/06	2	64.95	14	64.74	64.50	-12	6,158	-0.19%
2020/02/05	70	65.47	58	64.49	64.00	12	6,112	0.20%
2020/02/04	2	63.65	0	0.00	65.20	2	6,057	0.03%
2020/02/03	2	57.40	7	56.73	60.50	-5	5,954	-0.08%
2020/01/31	2	62.10	2	62.10	61.30	0	5,894	0.00%
2020/01/30	1	62.70	0	0.00	62.40	1	5,865	0.02%
2020/01/20	0	0.00	1	69.30	69.30	-1	5,826	-0.02%
2020/01/16	7	70.90	1	70.90	70.20	6	5,867	0.10%
2020/01/15	4	69.60	2	69.65	69.40	2	5,798	0.03%
2020/01/14	4	70.70	7	70.04	70.50	-3	5,765	-0.05%
2020/01/13	11	67.77	1	67.10	68.30	10	5,727	0.17%
2020/01/10	0	0.00	2	68.20	68.30	-2	5,671	-0.04%
2020/01/09	0	0.00	6	69.90	68.70	-6	5,628	-0.11%
2020/01/08	3	68.40	7	68.30	68.90	-4	5,564	-0.07%
2020/01/07	6	67.80	4	68.18	67.00	2	5,492	0.04%
2020/01/06	3	71.73	0	0.00	72.50	3	5,285	0.06%
2020/01/03	6	74.03	5	74.28	72.00	1	5,151	0.02%
2020/01/02	1	71.00	6	70.80	70.60	-5	4,706	-0.11%
2019/12/31	3	71.63	1	71.80	71.10	2	4,680	0.04%
2019/12/30	11	72.05	4	72.40	72.10	7	4,579	0.15%
2019/12/27	2	68.35	2	69.10	69.70	0	4,286	0.00%
2019/12/26	4	68.88	5	68.46	66.90	-1	4,099	-0.02%
2019/12/25	5	64.70	18	65.38	67.60	-13	4,031	-0.32%
2019/12/24	2	61.70	7	61.64	62.60	-5	3,940	-0.13%
2019/12/23	4	60.45	9	60.39	60.50	-5	3,961	-0.13%
2019/12/20	11	61.68	0	0.00	60.70	11	3,944	0.28%
2019/12/19	2	60.25	0	0.00	60.40	2	3,818	0.05%
2019/12/17	2	59.20	0	0.00	59.10	2	3,754	0.05%
2019/12/16	1	58.80	1	59.20	59.50	0	3,745	0.00%
2019/12/09	2	61.20	4	60.70	60.40	-2	3,723	-0.05%
2019/12/06	1	60.40	0	0.00	60.40	1	3,669	0.03%
2019/12/05	2	60.65	3	60.07	60.00	-1	3,643	-0.03%
2019/12/04	6	60.35	0	0.00	60.00	6	3,623	0.17%
2019/12/03	2	60.70	2	58.70	60.50	0	3,554	0.00%
2019/11/29	1	56.70	10	57.00	56.70	-9	3,289	-0.27%
2019/11/27	10	58.50	3	58.23	58.10	7	3,546	0.20%
2019/11/25	0	0.00	3	55.50	55.60	-3	3,502	-0.09%
2019/11/22	1	54.80	2	55.00	55.00	-1	3,514	-0.03%
2019/11/21	1	53.90	0	0.00	54.70	1	3,549	0.03%
2019/11/19	1	56.60	0	0.00	56.60	1	3,542	0.03%
2019/11/18	0	0.00	1	57.00	56.60	-1	3,543	-0.03%
2019/11/14	1	56.50	0	0.00	56.60	1	3,565	0.03%
2019/11/13	3	57.63	1	57.80	57.20	2	3,560	0.06%
2019/11/11	0	0.00	1	54.90	54.70	-1	3,513	-0.03%
2019/11/08	2	57.45	1	57.40	57.30	1	3,494	0.03%
2019/11/07	1	57.80	0	0.00	57.50	1	3,502	0.03%
2019/11/06	1	58.50	2	58.95	58.80	-1	3,506	-0.03%
2019/11/04	1	59.10	11	58.97	58.70	-10	3,549	-0.28%
2019/11/01	3	58.40	2	58.70	58.70	1	3,585	0.03%
2019/10/31	1	59.80	0	0.00	59.90	1	3,564	0.03%
2019/10/29	0	0.00	1	61.30	59.80	-1	3,573	-0.03%
2019/10/28	2	61.30	4	61.58	60.90	-2	3,698	-0.05%
2019/10/25	2	61.95	1	61.40	61.30	1	3,693	0.03%
2019/10/24	0	0.00	1	61.60	62.00	-1	3,672	-0.03%
2019/10/23	3	60.60	0	0.00	60.80	3	3,605	0.08%
2019/10/21	1	60.60	0	0.00	61.50	1	3,595	0.03%
2019/10/18	1	59.70	1	59.60	59.70	0	3,504	0.00%
2019/10/17	1	59.40	4	59.90	59.90	-3	3,499	-0.09%
2019/10/16	1	60.40	0	0.00	59.40	1	3,496	0.03%
2019/10/15	1	62.40	1	62.00	61.20	0	3,445	0.00%
2019/10/14	0	0.00	1	61.20	60.90	-1	3,342	-0.03%
2019/10/09	0	0.00	1	60.50	60.80	-1	3,319	-0.03%
2019/10/08	4	60.25	3	60.70	59.80	1	3,280	0.03%
2019/10/07	1	61.00	1	61.20	60.50	0	3,234	0.00%
2019/10/04	5	60.64	4	59.88	60.40	1	3,199	0.03%
2019/10/03	1	59.60	1	59.90	60.30	0	3,164	0.00%
2019/10/02	9	60.62	6	60.92	60.80	3	3,158	0.09%
2019/10/01	1	61.30	1	63.70	61.70	0	3,055	0.00%
2019/09/27	2	58.30	5	58.80	59.70	-3	2,837	-0.11%
2019/09/26	4	57.35	7	56.74	56.80	-3	2,554	-0.12%
2019/09/23	1	55.20	0	0.00	54.90	1	2,358	0.04%
2019/09/17	1	54.80	1	55.80	54.80	0	2,495	0.00%
2019/09/10	1	53.60	0	0.00	53.50	1	2,749	0.04%
2019/09/06	1	54.60	0	0.00	54.40	1	2,813	0.04%
2019/09/04	0	0.00	2	55.30	55.00	-2	2,758	-0.07%
2019/09/02	3	55.73	4	56.00	55.70	-1	2,768	-0.04%
2019/08/30	5	52.64	5	53.78	55.50	0	2,728	0.00%
2019/08/29	1	50.70	0	0.00	50.80	1	2,588	0.04%
2019/08/27	1	50.30	0	0.00	49.95	1	2,687	0.04%
2019/08/26	1	50.10	2	50.60	50.40	-1	2,699	-0.04%
2019/08/23	1	53.90	1	53.70	53.40	0	2,700	0.00%
2019/08/22	2	53.95	0	0.00	53.40	2	2,760	0.07%
2019/08/20	1	55.00	0	0.00	54.10	1	2,937	0.03%
2019/08/19	2	54.70	2	54.60	54.90	0	2,962	0.00%
2019/08/16	0	0.00	4	52.80	53.30	-4	3,011	-0.13%
2019/08/15	2	52.30	2	52.50	52.30	0	3,164	0.00%
2019/08/13	0	0.00	1	54.30	54.10	-1	3,330	-0.03%
2019/08/12	1	55.30	1	53.60	55.30	0	3,338	0.00%
2019/08/08	1	54.80	0	0.00	54.80	1	3,355	0.03%
2019/08/07	4	55.45	4	55.55	54.10	0	3,384	0.00%
2019/08/06	2	56.70	1	56.60	56.70	1	3,379	0.03%
2019/08/05	1	61.50	1	61.80	58.70	0	3,380	0.00%
2019/08/01	1	63.00	1	63.10	63.00	0	3,399	0.00%
2019/07/31	3	63.70	4	63.15	62.80	-1	3,433	-0.03%
2019/07/30	11	64.22	10	64.65	63.30	1	3,413	0.03%
2019/07/29	4	62.05	0	0.00	61.50	4	3,285	0.12%
2019/07/26	1	61.90	1	61.80	62.00	0	3,304	0.00%
2019/07/23	1	60.80	0	0.00	61.10	1	3,424	0.03%
2019/07/18	1	61.40	0	0.00	61.00	1	3,461	0.03%
2019/07/17	1	62.40	0	0.00	62.40	1	3,486	0.03%
2019/07/08	1	69.10	0	0.00	68.30	1	3,891	0.03%
2019/07/05	3	70.30	2	70.45	70.30	1	4,010	0.02%
2019/07/04	4	70.03	6	70.17	70.10	-2	4,133	-0.05%
2019/07/03	1	68.10	1	68.40	68.10	0	4,279	0.00%
2019/07/01	2	67.75	1	68.10	67.80	1	4,317	0.02%
2019/06/27	0	0.00	1	67.00	66.60	-1	4,358	-0.02%
2019/06/26	1	66.70	2	66.65	66.60	-1	4,468	-0.02%
2019/06/20	22	67.09	22	67.30	66.50	0	4,435	0.00%
2019/06/14	0	0.00	1	62.90	63.50	-1	4,501	-0.02%
2019/06/13	1	62.40	0	0.00	62.40	1	4,489	0.02%
2019/06/11	0	0.00	1	63.00	63.40	-1	4,600	-0.02%
2019/06/10	1	63.00	2	63.00	62.90	-1	4,604	-0.02%
2019/06/06	1	61.70	0	0.00	61.80	1	4,652	0.02%
2019/06/04	1	65.30	0	0.00	65.10	1	4,667	0.02%
2019/06/03	1	64.00	1	64.50	64.40	0	4,618	0.00%
2019/05/31	0	0.00	13	64.15	63.80	-13	4,631	-0.28%
2019/05/30	6	63.63	0	0.00	63.90	6	4,632	0.13%
2019/05/29	8	63.13	3	63.57	63.50	5	4,663	0.11%
2019/05/28	3	63.10	0	0.00	62.70	3	4,810	0.06%
2019/05/27	6	65.85	14	65.79	65.20	-8	4,898	-0.16%
2019/05/24	10	64.16	9	65.13	64.40	1	4,895	0.02%
2019/05/23	3	65.07	3	64.67	64.10	0	5,218	0.00%
2019/05/22	3	66.50	12	67.60	65.90	-9	5,268	-0.17%
2019/05/21	14	64.24	6	64.00	66.00	8	5,385	0.15%
2019/05/17	7	62.30	0	0.00	61.60	7	5,665	0.12%
2019/05/16	2	61.80	2	62.60	61.40	0	5,849	0.00%
2019/05/15	3	62.80	1	62.70	63.50	2	6,244	0.03%
2019/05/14	0	0.00	4	58.30	60.40	-4	6,722	-0.06%
2019/05/13	3	61.27	3	60.80	60.10	0	6,998	0.00%
2019/05/08	3	66.27	2	66.15	66.20	1	6,954	0.01%
2019/05/07	1	69.00	0	0.00	68.80	1	6,982	0.01%
2019/05/06	0	0.00	1	68.60	68.20	-1	7,101	-0.01%
2019/04/30	3	68.83	3	68.80	69.70	0	7,143	0.00%
2019/04/29	11	68.89	11	69.33	69.00	0	7,263	0.00%
2019/04/25	1	72.00	0	0.00	72.90	1	7,294	0.01%
2019/04/24	3	73.47	0	0.00	73.20	3	7,325	0.04%
2019/04/23	1	73.50	0	0.00	73.60	1	7,418	0.01%
2019/04/22	4	75.53	1	76.10	75.70	3	7,419	0.04%
2019/04/19	1	75.60	0	0.00	76.00	1	7,626	0.01%
2019/04/18	5	77.04	2	77.70	75.60	3	7,724	0.04%
2019/04/17	2	78.05	5	77.92	76.80	-3	7,822	-0.04%
2019/04/16	2	75.85	1	75.70	75.70	1	7,674	0.01%
2019/04/12	3	75.93	3	76.10	75.00	0	7,733	0.00%
2019/04/11	13	78.72	10	78.32	76.60	3	7,723	0.04%
2019/04/10	6	77.72	6	77.42	76.80	0	7,584	0.00%
2019/04/09	19	77.26	21	77.05	76.60	-2	7,474	-0.03%
2019/04/03	4	74.15	7	73.96	74.40	-3	7,305	-0.04%
2019/04/02	1	73.70	0	0.00	72.60	1	7,269	0.01%
2019/04/01	0	0.00	1	74.90	73.20	-1	7,294	-0.01%
2019/03/29	5	74.66	3	74.93	74.00	2	7,264	0.03%
2019/03/27	0	0.00	1	73.00	73.40	-1	7,382	-0.01%
2019/03/26	1	72.30	1	72.90	72.30	0	7,429	0.00%
2019/03/22	10	75.57	17	75.39	74.70	-7	7,512	-0.09%
2019/03/20	0	0.00	1	71.60	72.30	-1	7,516	-0.01%
2019/03/19	1	72.20	2	71.75	71.30	-1	7,632	-0.01%
2019/03/18	1	71.70	1	72.50	71.90	0	7,771	0.00%
2019/03/15	1	72.90	2	73.05	71.60	-1	7,938	-0.01%
2019/03/14	0	0.00	1	70.70	71.00	-1	8,057	-0.01%
2019/03/13	1	71.60	1	72.00	71.90	0	8,353	0.00%
2019/03/12	3	71.90	0	0.00	71.70	3	8,516	0.04%
2019/03/11	2	69.90	1	70.90	71.50	1	8,893	0.01%
2019/03/08	3	68.77	3	69.20	69.60	0	8,968	0.00%
2019/03/07	6	69.82	0	0.00	70.50	6	9,192	0.07%
2019/03/06	1	72.40	0	0.00	72.40	1	9,738	0.01%
2019/03/05	0	0.00	1	72.70	72.20	-1	10,232	-0.01%
2019/03/04	6	72.42	1	72.50	73.60	5	10,311	0.05%
2019/02/27	9	72.43	6	73.03	71.80	3	10,333	0.03%
2019/02/26	3	77.33	7	77.70	76.30	-4	10,247	-0.04%
2019/02/25	2	77.30	0	0.00	76.50	2	10,412	0.02%
2019/02/22	8	79.66	10	79.70	77.10	-2	10,600	-0.02%
2019/02/21	2	77.20	2	78.10	78.10	0	10,469	0.00%
2019/02/20	39	78.05	38	78.11	76.70	1	10,503	0.01%
2019/02/19	9	76.91	8	77.08	76.10	1	10,694	0.01%
2019/02/18	23	76.93	24	76.97	76.60	-1	10,690	-0.01%
2019/02/15	11	73.90	3	75.27	73.60	8	10,588	0.08%
2019/02/14	6	76.57	9	77.13	76.40	-3	10,592	-0.03%
2019/02/13	23	73.59	23	74.16	75.90	0	10,412	0.00%
2019/02/12	3	66.10	3	65.93	69.00	0	10,240	0.00%
2019/01/30	0	0.00	1	62.30	61.90	-1	10,752	-0.01%
2019/01/29	0	0.00	1	61.90	62.10	-1	11,015	-0.01%
2019/01/28	5	63.82	2	63.85	62.80	3	11,318	0.03%
2019/01/25	2	63.15	2	63.95	63.30	0	11,926	0.00%
2019/01/18	1	61.60	0	0.00	62.20	1	12,571	0.01%
2019/01/16	5	62.20	7	61.83	61.80	-2	12,751	-0.02%
2019/01/15	10	61.90	11	62.24	61.90	-1	12,833	-0.01%
2019/01/14	0	0.00	1	61.00	60.80	-1	12,870	-0.01%
2019/01/11	9	62.79	7	63.27	61.00	2	13,041	0.02%
2019/01/09	12	59.55	13	62.52	61.90	-1	13,042	-0.01%
2019/01/04	1	55.00	2	54.25	54.90	-1	13,604	-0.01%
2019/01/03	2	58.55	1	58.70	57.10	1	13,685	0.01%
2018/12/27	0	0.00	1	61.30	60.50	-1	14,413	-0.01%
2018/12/26	1	60.70	2	61.70	59.00	-1	14,462	-0.01%
2018/12/24	1	62.00	0	0.00	62.10	1	14,527	0.01%
2018/12/21	2	60.10	5	60.50	63.00	-3	14,582	-0.02%
2018/12/20	4	60.73	8	60.98	60.00	-4	14,517	-0.03%
2018/12/19	0	0.00	2	64.55	63.60	-2	14,507	-0.01%
2018/12/18	1	63.70	0	0.00	63.90	1	14,503	0.01%
2018/12/17	1	65.60	2	65.85	65.60	-1	14,519	-0.01%
2018/12/14	2	65.75	0	0.00	65.50	2	14,576	0.01%
2018/12/13	0	0.00	2	66.50	67.10	-2	14,561	-0.01%
2018/12/12	0	0.00	1	68.40	68.80	-1	14,521	-0.01%
2018/12/11	11	67.79	9	67.06	66.70	2	14,434	0.01%
2018/12/10	14	65.79	6	66.28	67.20	8	14,491	0.06%
2018/12/07	11	69.47	12	69.16	69.70	-1	14,415	-0.01%
2018/12/06	12	68.28	12	70.10	67.30	0	14,448	0.00%
2018/12/05	5	72.94	6	73.60	73.00	-1	14,263	-0.01%
2018/12/04	13	75.85	8	77.26	75.50	5	14,275	0.04%
2018/12/03	2	73.80	4	75.68	76.40	-2	14,102	-0.01%
2018/11/30	8	69.55	14	69.15	69.50	-6	14,155	-0.04%
2018/11/29	32	67.87	33	68.08	68.10	-1	14,093	-0.01%
2018/11/28	12	63.13	14	62.93	65.30	-2	13,716	-0.01%
2018/11/27	2	58.90	3	59.20	59.40	-1	13,348	-0.01%
2018/11/26	4	58.55	2	58.25	58.60	2	13,347	0.01%
2018/11/23	5	57.60	4	57.28	57.80	1	13,458	0.01%
2018/11/22	4	60.30	14	59.56	57.00	-10	13,528	-0.07%
2018/11/21	22	58.48	16	58.32	59.40	6	13,579	0.04%
2018/11/20	5	57.96	3	57.83	57.30	2	13,537	0.01%
2018/11/19	0	0.00	1	57.20	57.10	-1	13,560	-0.01%
2018/11/16	17	57.88	6	57.83	56.40	11	13,824	0.08%
2018/11/14	1	55.20	0	0.00	54.00	1	13,510	0.01%
2018/11/13	2	54.10	11	53.47	55.10	-9	13,492	-0.07%
2018/11/12	2	55.75	1	55.70	55.60	1	13,591	0.01%
2018/11/09	29	57.39	27	56.98	57.70	2	13,746	0.01%
2018/11/08	20	59.36	17	58.44	56.20	3	13,654	0.02%
2018/11/07	6	55.90	13	56.75	58.80	-7	13,455	-0.05%
2018/11/06	13	54.46	11	55.22	53.50	2	13,424	0.01%
2018/11/05	10	57.36	5	57.94	58.00	5	13,464	0.04%
2018/11/02	34	56.65	36	57.90	56.40	-2	13,495	-0.01%
2018/11/01	3	51.00	3	53.37	54.60	0	13,223	0.00%
2018/10/31	2	48.80	2	48.10	49.65	0	13,172	0.00%
2018/10/30	1	45.65	1	44.85	45.15	0	13,202	0.00%
2018/10/29	23	49.63	18	48.19	48.30	5	13,405	0.04%
2018/10/26	3	48.75	5	49.78	49.05	-2	13,523	-0.01%
2018/10/25	0	0.00	1	50.00	47.80	-1	13,503	-0.01%
2018/10/24	3	54.33	7	54.19	53.00	-4	13,826	-0.03%
2018/10/23	0	0.00	1	56.00	54.70	-1	13,862	-0.01%
2018/10/22	1	58.00	1	56.70	58.40	0	13,929	0.00%
2018/10/19	1	54.90	0	0.00	57.90	1	14,209	0.01%
2018/10/17	7	58.23	2	57.60	56.90	5	14,390	0.03%
2018/10/16	16	58.03	13	58.53	57.80	3	14,596	0.02%
2018/10/15	2	57.95	2	57.95	57.80	0	14,590	0.00%
2018/10/12	10	51.00	13	51.94	54.90	-3	14,413	-0.02%
2018/10/11	1	49.95	0	0.00	49.95	1	14,518	0.01%
2018/10/09	4	54.65	7	55.80	55.50	-3	14,567	-0.02%
2018/10/08	4	58.18	0	0.00	56.10	4	14,440	0.03%
2018/10/05	2	62.15	1	65.80	61.90	1	14,459	0.01%
2018/10/04	2	69.80	2	68.70	68.70	0	14,508	0.00%
2018/10/03	2	70.50	2	74.70	70.00	0	14,560	0.00%
2018/10/02	3	77.80	3	77.43	75.80	0	14,654	0.00%
2018/09/28	1	76.90	0	0.00	76.50	1	15,013	0.01%
2018/09/27	2	78.40	3	78.47	77.70	-1	15,134	-0.01%
2018/09/26	1	80.20	1	80.80	80.30	0	15,307	0.00%
2018/09/25	2	79.25	0	0.00	79.60	2	15,622	0.01%
2018/09/21	0	0.00	1	79.40	79.90	-1	15,790	-0.01%
2018/09/20	3	78.80	3	77.83	77.40	0	15,855	0.00%
2018/09/19	2	78.70	3	79.63	78.00	-1	15,957	-0.01%
2018/09/18	3	80.83	4	81.03	80.30	-1	15,856	-0.01%
2018/09/17	3	83.97	3	84.70	83.60	0	15,751	0.00%
2018/09/14	3	84.43	3	84.00	84.40	0	15,694	0.00%
2018/09/13	4	82.30	3	82.60	80.50	1	15,481	0.01%
2018/09/12	4	81.43	4	82.08	81.80	0	15,370	0.00%
2018/09/11	4	88.13	3	88.00	86.60	1	15,159	0.01%
2018/09/10	5	89.10	6	88.62	88.40	-1	15,010	-0.01%
2018/09/07	4	85.50	5	83.74	88.60	-1	14,819	-0.01%
2018/09/06	14	93.37	11	92.66	91.00	3	14,583	0.02%
2018/09/05	5	94.04	5	94.84	93.50	0	14,461	0.00%
2018/09/04	4	92.65	8	93.65	93.50	-4	14,730	-0.03%
2018/09/03	9	89.69	1	96.00	90.80	8	14,981	0.05%
2018/08/31	4	97.95	4	97.80	97.50	0	15,276	0.00%
2018/08/30	2	98.75	6	97.98	98.80	-4	15,272	-0.03%
2018/08/29	8	97.40	2	97.45	97.20	6	15,241	0.04%
2018/08/28	7	97.10	8	96.99	96.00	-1	15,145	-0.01%
2018/08/27	4	92.68	4	94.23	95.80	0	14,889	0.00%
2018/08/24	0	0.00	3	87.20	87.10	-3	14,728	-0.02%
2018/08/23	5	86.70	4	87.10	85.00	1	14,686	0.01%
2018/08/22	1	92.00	4	92.45	91.80	-3	14,458	-0.02%
2018/08/21	3	94.47	4	94.78	94.50	-1	14,496	-0.01%
2018/08/20	4	93.78	5	93.54	96.00	-1	14,706	-0.01%
2018/08/17	8	97.85	5	98.76	93.20	3	14,600	0.02%
2018/08/16	9	98.47	7	98.93	96.50	2	14,343	0.01%
2018/08/15	2	94.35	3	94.40	93.70	-1	14,006	-0.01%
2018/08/14	3	97.23	2	99.60	99.10	1	13,826	0.01%
2018/08/13	1	91.90	1	95.60	91.40	0	13,564	0.00%
2018/08/10	3	104.17	1	103.00	101.50	2	13,345	0.01%
2018/08/09	7	112.29	4	111.88	111.00	3	13,078	0.02%
2018/08/08	6	116.00	4	117.00	111.00	2	12,792	0.02%
2018/08/07	6	109.83	7	110.93	116.50	-1	12,515	-0.01%
2018/08/06	34	107.25	35	109.36	106.00	-1	12,378	-0.01%
2018/08/03	5	104.40	5	104.90	108.50	0	12,942	0.00%
2018/08/02	13	105.69	13	106.23	104.50	0	13,054	0.00%
2018/08/01	4	114.50	5	113.90	112.00	-1	13,076	-0.01%
2018/07/31	8	112.19	8	111.38	113.50	0	13,251	0.00%
2018/07/30	32	116.89	32	118.08	112.50	0	13,021	0.00%
2018/07/27	13	126.00	13	126.00	125.00	0	13,037	0.00%
2018/07/26	3	122.33	5	121.50	125.00	-2	12,983	-0.02%
2018/07/25	2	114.75	1	116.00	116.00	1	12,712	0.01%
2018/07/24	8	114.63	4	113.25	114.50	4	12,613	0.03%
2018/07/23	3	110.50	4	106.88	112.00	-1	12,326	-0.01%
2018/07/20	1	114.00	0	0.00	102.00	1	11,957	0.01%
2018/07/19	4.1	112.75	3	113.00	113.00	1.1	11,726	0.01%
2018/07/18	2	113.50	4	125.50	114.50	-2	11,576	-0.02%
2018/07/17	5	126.10	4	124.50	126.00	1	11,432	0.01%
2018/07/16	6	131.25	4	133.88	129.00	2	11,294	0.02%
2018/07/13	5	142.10	3	143.33	137.00	2	11,314	0.02%
2018/07/12	3	133.17	6	136.50	141.50	-3	11,102	-0.03%
2018/07/11	4	131.13	5	133.40	129.00	-1	11,253	-0.01%
2018/07/10	3	132.33	2	132.50	137.00	1	11,309	0.01%
2018/07/09	0	0.00	3	131.33	127.00	-3	11,156	-0.03%
2018/07/06	5	128.10	3	130.67	124.00	2	11,024	0.02%
2018/07/05	4	131.25	4	134.00	127.00	0	10,757	0.00%
2018/07/04	10	133.10	14	133.43	135.50	-4	10,634	-0.04%
2018/07/03	13	134.62	14	132.89	135.00	-1	10,392	-0.01%
2018/07/02	6	124.92	4	128.63	130.00	2	9,974	0.02%
2018/06/29	2	118.25	3.1	119.80	118.50	-1.1	9,761	-0.01%
2018/06/28	7	114.14	7	115.43	113.50	0	9,638	0.00%
2018/06/27	1	113.50	0	0.00	113.50	1	9,556	0.01%
2018/06/25	0	0.00	1	103.50	103.50	-1	9,658	-0.01%
2018/06/22	0	0.00	1	98.40	99.00	-1	9,813	-0.01%
2018/06/19	0	0.00	0.1	105.50	108.50	-0.1	10,238	0.00%
2018/06/13	0.1	106.00	0	0.00	106.00	0.1	10,469	0.00%
2018/06/12	14	121.25	9	122.56	117.50	5	10,462	0.05%
2018/06/11	2	114.00	2	115.75	121.50	0	10,078	0.00%
2018/06/08	2	106.75	9	105.44	110.50	-7	9,620	-0.07%
2018/06/07	0	0.00	3	100.50	100.50	-3	9,151	-0.03%
2018/06/06	7	87.81	5	88.74	91.40	2	9,048	0.02%
2018/06/04	2	85.25	7	83.76	83.80	-5	8,791	-0.06%
2018/06/01	8	81.64	3	82.13	81.60	5	8,678	0.06%
2018/05/31	5	83.72	3	82.43	80.50	2	8,610	0.02%
2018/05/30	3	84.17	4	84.50	82.90	-1	8,463	-0.01%
2018/05/29	6	90.23	2	90.45	87.50	4	8,294	0.05%
2018/05/28	5	85.66	5	87.64	88.30	0	8,104	0.00%
2018/05/25	3	80.77	0	0.00	83.20	3	7,759	0.04%
2018/05/24	7	75.99	11	76.55	77.80	-4	7,697	-0.05%
2018/05/23	1	76.00	2	76.90	76.00	-1	7,684	-0.01%
2018/05/22	4	82.25	1	81.70	81.00	3	7,632	0.04%
2018/05/21	2	75.50	1	75.00	79.20	1	7,568	0.01%
2018/05/17	2	71.60	0	0.00	71.60	2	7,472	0.03%
2018/05/16	5	79.18	8	82.55	79.50	-3	7,454	-0.04%
2018/05/15	3.1	82.76	2	83.50	83.00	1.1	7,414	0.01%
2018/05/14	1	81.00	5	81.40	82.50	-4	7,340	-0.05%
2018/05/11	24	81.20	18	81.03	78.10	6	7,240	0.08%
2018/05/10	4	79.05	3	80.60	81.90	1	6,556	0.02%
2018/05/09	6	71.18	10	70.39	74.50	-4	6,089	-0.07%
2018/05/08	2	66.65	6	66.78	67.80	-4	5,792	-0.07%
2018/05/07	2	61.40	0	0.00	64.90	2	5,424	0.04%
2018/05/04	7	59.73	5	59.00	59.00	2	5,194	0.04%
2018/05/03	9	56.13	8	56.68	58.30	1	5,012	0.02%
2018/05/02	3	55.33	3	57.10	58.10	0	4,902	0.00%
2018/04/30	4	53.00	4	53.20	53.10	0	4,896	0.00%
2018/04/27	1	53.30	1	54.90	55.60	0	4,914	0.00%
2018/04/26	0	0.00	1	53.60	51.00	-1	4,957	-0.02%
2018/04/25	0	0.00	1.9	52.05	52.40	-1.9	4,934	-0.04%
2018/04/24	4	55.55	4	56.25	53.80	0	4,885	0.00%
2018/04/23	2	58.80	2	59.80	58.00	0	4,803	0.00%
2018/04/20	3	57.93	2	58.90	57.10	1	4,745	0.02%
2018/04/19	7	58.86	12	59.00	58.60	-5	4,687	-0.11%
2018/04/18	5	57.66	5	57.34	57.80	0	4,472	0.00%
2018/04/17	20	57.95	18	58.29	56.70	2	4,396	0.05%
2018/04/16	0	0.00	2	58.00	58.00	-2	4,006	-0.05%
2018/04/12	1	52.80	2	53.40	52.80	-1	3,967	-0.03%
2018/04/11	2	54.25	2	53.00	52.50	0	4,005	0.00%
2018/04/10	1	52.30	7	54.86	53.40	-6	4,108	-0.15%
2018/04/09	2	51.00	0	0.00	51.00	2	4,150	0.05%
2018/04/02	1	52.00	1	51.20	51.20	0	4,176	0.00%
2018/03/30	11	52.34	7	53.10	51.60	4	4,201	0.10%
2018/03/29	2	53.85	2	52.90	52.80	0	4,121	0.00%
2018/03/28	6	53.23	3	52.80	52.80	3	4,244	0.07%
2018/03/27	8	52.69	11	53.23	54.70	-3	4,394	-0.07%
2018/03/23	0	0.00	1	51.50	50.40	-1	4,280	-0.02%
2018/03/22	2	51.05	4	50.80	51.00	-2	4,205	-0.05%
2018/03/21	0	0.00	4	47.20	48.10	-4	4,166	-0.10%
2018/03/20	5	47.10	10	46.13	45.05	-5	4,033	-0.12%
2018/03/16	0	0.00	5	44.65	44.30	-5	3,940	-0.13%
2018/03/15	10	45.05	9	45.03	45.50	1	3,915	0.03%
2018/03/14	0	0.00	2	42.95	42.75	-2	3,848	-0.05%
2018/03/13	4	42.40	0	0.00	42.60	4	3,873	0.10%
2018/03/12	2	42.83	2	43.95	42.70	0	3,876	0.00%
2018/03/09	5	42.62	0	0.00	42.50	5	3,900	0.13%
2018/03/08	4	42.65	0	0.00	43.20	4	3,919	0.10%
2018/03/07	0	0.00	4	43.03	42.70	-4	3,925	-0.10%
2018/03/06	4	43.00	2	43.10	42.75	2	3,992	0.05%
2018/03/05	2	44.00	0	0.00	43.65	2	4,016	0.05%
2018/03/01	0	0.00	2	43.25	43.30	-2	4,194	-0.05%
2018/02/26	2	43.60	0	0.00	43.50	2	4,529	0.04%
2018/02/08	1	42.20	0	0.00	41.60	1	4,675	0.02%
2018/02/06	1	44.05	0	0.00	40.30	1	4,610	0.02%
2018/02/05	2	43.10	2	44.18	44.70	0	4,547	0.00%
2018/01/31	4	43.00	0	0.00	44.00	4	4,489	0.09%
2018/01/29	3	44.10	0	0.00	44.95	3	4,479	0.07%
2018/01/26	3	43.30	0	0.00	43.30	3	4,482	0.07%
2018/01/23	2	46.20	3	44.60	44.95	-1	4,327	-0.02%
2018/01/22	4	44.95	4	44.54	45.95	0	4,281	0.00%
2018/01/19	0	0.00	1	42.40	43.80	-1	4,164	-0.02%
2018/01/18	1	41.65	0	0.00	41.60	1	4,152	0.02%
2018/01/08	2	44.55	11	44.67	44.70	-9	4,152	-0.22%
2018/01/05	1	42.00	6	41.27	43.40	-5	4,013	-0.12%
2018/01/03	1	40.10	2	40.38	40.85	-1	3,841	-0.03%
2018/01/02	0	0.00	1	38.40	38.65	-1	3,734	-0.03%