信昌電 (6173)-元大-城東券商分點個股進出

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
46.25
漲跌
▼0.30
漲幅
-0.64%
成交量
386張
產業
上櫃電子零組件類股
515人加入追蹤

立即追蹤
本地時間:13:30

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

信昌電 (6173)籌碼相關－元大-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東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
2024/05/15	1	46.75	2	46.40	46.25	-1	821	-0.12%
2024/05/13	0	0.00	5	46.25	46.30	-5	824	-0.61%
2024/05/10	0	0.00	1	46.85	46.85	-1	820	-0.12%
2024/05/08	1	47.95	1	47.95	47.85	0	805	0.00%
2024/05/07	1	47.30	0	0.00	47.80	1	795	0.13%
2024/05/06	12	49.86	2	49.90	48.05	10	770	1.30%
2024/05/03	2	47.80	3	48.46	49.05	-1	593	-0.18%
2024/04/30	0	44.75	0	0.00	44.65	0	540	0.00%
2024/04/26	2	43.35	0	0.00	43.50	2	546	0.37%
2024/04/24	2	43.45	0	0.00	43.65	2	604	0.33%
2024/04/17	0	0.00	2	43.95	43.70	-2	645	-0.31%
2024/04/16	0.3	43.27	3	43.87	43.40	-2.7	645	-0.42%
2024/04/11	4	46.01	0	0.00	45.95	4	649	0.62%
2024/04/08	11	47.87	1	47.65	47.20	10	648	1.54%
2024/04/02	0	47.10	0	0.00	47.30	0	628	0.01%
2024/04/01	0	0.00	5	47.05	47.75	-5	612	-0.82%
2024/03/20	1	45.30	0	0.00	45.10	1	610	0.16%
2024/03/19	2	44.85	0	0.00	44.80	2	640	0.31%
2024/03/12	1	45.25	0	0.00	45.30	1	702	0.14%
2024/03/08	0	44.90	0	0.00	44.65	0	736	0.00%
2024/02/19	0	0.00	1	46.60	46.80	-1	1,370	-0.07%
2024/02/15	1	45.00	0	0.00	45.75	1	1,375	0.07%
2024/01/24	1	47.85	0	0.00	47.10	1	1,626	0.06%
2023/12/15	0	0.00	0	52.10	52.00	0	1,487	0.00%
2023/12/14	7	52.56	6	51.92	52.60	1	1,471	0.07%
2023/12/13	0.2	51.00	0	0.00	50.80	0.2	1,446	0.01%
2023/12/12	0	0.00	0	51.60	50.80	0	1,445	0.00%
2023/12/08	0.2	51.50	0	0.00	51.70	0.2	1,428	0.01%
2023/12/07	1	52.30	1	53.60	51.90	0	1,423	0.00%
2023/12/06	1	51.90	0	0.00	51.90	1	1,407	0.07%
2023/12/05	0	51.80	0	0.00	52.10	0	1,405	0.00%
2023/12/04	0.2	53.50	0	0.00	53.00	0.2	1,415	0.01%
2023/12/01	1	54.00	1.1	54.61	54.60	-0.1	1,404	-0.01%
2023/11/30	1	54.00	2	54.40	54.50	-1	1,446	-0.07%
2023/11/29	2	54.60	0.1	55.80	54.80	1.9	1,577	0.12%
2023/11/28	1	52.20	5.3	51.63	52.50	-4.3	1,449	-0.30%
2023/11/27	0	0.00	1	49.10	49.00	-1	1,337	-0.07%
2023/11/24	2.3	49.24	5	48.70	48.55	-2.7	1,305	-0.21%
2023/11/22	1	46.60	0	0.00	47.15	1	1,265	0.08%
2023/11/21	7	46.65	0	0.00	46.70	7	1,290	0.54%
2023/11/08	0	0.00	6	48.41	48.30	-6	1,325	-0.45%
2023/11/03	1	48.00	3	48.05	48.10	-2	1,258	-0.16%
2023/11/02	0	0.00	10	46.55	46.85	-10	1,214	-0.82%
2023/11/01	10	46.25	0	0.00	45.75	10	1,159	0.86%
2023/10/17	1	45.50	0	0.00	44.70	1	1,102	0.09%
2023/10/12	0	0.00	1	45.70	45.50	-1	1,132	-0.09%
2023/10/11	1	44.15	0	0.00	44.00	1	1,129	0.09%
2023/10/04	0	0.00	3	44.60	45.00	-3	1,142	-0.26%
2023/10/03	1	46.35	0	0.00	45.65	1	1,147	0.09%
2023/09/21	0	0.00	2	45.63	45.60	-2	1,187	-0.17%
2023/09/20	0	0.00	3	48.15	46.65	-3	1,178	-0.25%
2023/09/19	3	48.63	0	0.00	48.50	3	1,160	0.26%
2023/09/18	1	49.40	0	0.00	50.10	1	1,146	0.09%
2023/09/15	4.1	49.33	4	49.53	49.15	0.1	1,141	0.01%
2023/09/13	2	49.05	0	0.00	48.70	2	1,137	0.18%
2023/09/06	5	51.12	0	0.00	51.10	5	1,165	0.43%
2023/09/05	3	51.67	3	53.33	52.10	0	1,139	0.00%
2023/09/04	4	53.00	2	53.85	51.80	2	1,068	0.19%
2023/09/01	1	51.90	0.1	51.90	51.10	0.9	852	0.11%
2023/08/31	0	0.00	1	47.30	47.25	-1	722	-0.14%
2023/08/25	0	0.00	1	45.75	45.05	-1	673	-0.15%
2023/08/14	0	0.00	2	41.55	41.40	-2	626	-0.32%
2023/08/11	0	0.00	2.1	41.46	41.40	-2.1	627	-0.33%
2023/08/07	1	40.45	0	0.00	40.70	1	653	0.15%
2023/07/24	1	40.50	0	0.00	39.90	1	833	0.12%
2023/07/21	1	41.30	0	0.00	41.30	1	823	0.12%
2023/07/20	1	41.90	0	0.00	41.90	1	823	0.12%
2023/07/18	1	44.95	1	43.80	43.75	0	809	0.00%
2023/07/05	0.1	44.00	0	0.00	44.30	0.1	823	0.01%
2023/06/21	0	43.80	0	0.00	43.50	0	784	0.00%
2023/06/16	0	0.00	1	45.15	43.95	-1	773	-0.13%
2023/06/15	3	44.13	2	44.05	44.85	1	731	0.14%
2023/06/08	0	0.00	1	42.30	42.15	-1	683	-0.15%
2023/05/25	0	0.00	1	43.20	42.90	-1	692	-0.14%
2023/05/22	0	0.00	1	42.80	43.20	-1	718	-0.14%
2023/05/09	0	0.00	1	42.45	42.45	-1	755	-0.13%
2023/05/08	8	44.02	5	44.10	43.50	3	725	0.41%
2023/05/05	0	0.00	3	42.00	42.00	-3	618	-0.48%
2023/04/26	1	37.70	0	0.00	38.20	1	641	0.16%
2023/04/21	0.3	39.50	0	0.00	39.05	0.3	636	0.05%
2023/04/10	0	0.00	1	41.80	40.35	-1	567	-0.18%
2023/03/31	1	40.25	0	0.00	39.45	1	540	0.18%
2023/03/27	0	0.00	2	39.25	39.30	-2	543	-0.37%
2023/03/02	0	0.00	2	42.05	41.75	-2	504	-0.40%
2023/02/24	2	42.30	0	0.00	42.85	2	498	0.40%
2023/02/23	0	0.00	0.2	42.60	42.90	-0.2	483	-0.04%
2023/02/17	0	0.00	2	41.60	43.00	-2	439	-0.46%
2023/02/16	40	41.19	40	40.84	41.05	0	379	0.00%
2023/02/14	0	0.00	1	39.15	39.00	-1	329	-0.30%
2023/02/10	0.1	37.50	0	0.00	37.35	0.1	329	0.03%
2023/02/06	0.1	38.30	0	0.00	38.30	0.1	336	0.01%
2023/02/02	1	38.95	0	0.00	38.90	1	331	0.30%
2023/01/31	15	35.98	15	36.05	36.30	0	288	0.00%
2023/01/09	0	0.00	1	35.20	35.20	-1	285	-0.35%
2022/12/20	0	0.00	2	34.08	33.85	-2	294	-0.68%
2022/12/15	2	36.43	1	36.70	36.00	1	295	0.34%
2022/11/21	0	0.00	5	35.30	35.10	-5	279	-1.79%
2022/11/18	1	34.65	0	0.00	34.65	1	278	0.36%
2022/11/11	5	34.45	0	0.00	33.80	5	274	1.82%
2022/10/31	1	31.35	0	0.00	31.00	1	250	0.40%
2022/10/24	0	0.00	0.1	31.90	31.60	-0.1	238	-0.04%
2022/09/28	0	0.00	1	35.40	35.35	-1	274	-0.36%
2022/08/05	1	38.20	0	0.00	38.20	1	288	0.35%
2022/07/12	0	0.00	2	35.40	36.35	-2	292	-0.68%
2022/07/11	0	0.00	2	38.55	38.65	-2	289	-0.69%
2022/06/30	0	0.00	3	40.30	39.70	-3	259	-1.16%
2022/06/22	0	0.00	4	42.73	41.80	-4	262	-1.52%
2022/06/21	0	0.00	3	42.60	43.70	-3	260	-1.15%
2022/06/08	1	49.90	0	0.00	49.55	1	250	0.40%
2022/05/20	0	0.00	2	49.45	49.15	-2	303	-0.66%
2022/05/17	0	0.00	3	49.20	49.25	-3	328	-0.91%
2022/05/12	0	0.00	1	47.45	46.80	-1	335	-0.30%
2022/05/09	1	48.00	0	0.00	48.00	1	336	0.30%
2022/05/05	3	50.40	0	0.00	50.30	3	336	0.89%
2022/04/29	0	0.00	4	50.50	50.70	-4	347	-1.15%
2022/04/27	1	49.00	0	0.00	49.10	1	348	0.29%
2022/04/19	0	0.00	1	51.20	51.30	-1	386	-0.26%
2022/04/18	1	50.60	0	0.00	50.60	1	401	0.25%
2022/04/15	0	0.00	2	51.30	51.20	-2	418	-0.48%
2022/04/14	0	0.00	3	51.83	51.80	-3	448	-0.67%
2022/04/13	1	51.90	0	0.00	52.00	1	477	0.21%
2022/04/12	2.1	51.76	0	0.00	51.30	2.1	527	0.39%
2022/04/11	2.1	52.45	2	52.90	52.10	0.1	664	0.01%
2022/04/08	2	53.85	0	0.00	53.80	2	690	0.29%
2022/04/07	2	54.45	4	54.83	53.50	-2	696	-0.29%
2022/04/06	1	55.10	0	0.00	55.10	1	696	0.14%
2022/03/31	1	55.60	5	55.90	55.50	-4	706	-0.57%
2022/03/30	1	56.60	0	0.00	56.40	1	708	0.14%
2022/03/18	1	54.30	1	54.50	54.90	0	726	0.00%
2022/03/08	0	0.00	1	54.70	53.40	-1	773	-0.13%
2022/03/07	5	55.00	0	0.00	55.10	5	781	0.64%
2022/03/02	0	57.00	0	0.00	57.30	0	836	0.00%
2022/03/01	1.1	57.11	0	0.00	57.10	1.1	859	0.13%
2022/02/25	1	56.30	0	0.00	55.90	1	889	0.11%
2022/02/23	0	57.20	0	0.00	57.20	0	998	0.00%
2022/02/17	0	0.00	1	58.90	57.60	-1	1,208	-0.08%
2022/02/10	0	0.00	1	57.60	57.80	-1	1,253	-0.08%
2022/02/09	1	57.80	0	0.00	57.80	1	1,272	0.08%
2022/01/26	0.1	55.10	0	0.00	55.00	0.1	1,497	0.01%
2022/01/25	3	54.83	0	0.00	54.30	3	1,503	0.20%
2022/01/24	0	55.60	0	0.00	55.40	0	1,505	0.00%
2022/01/18	1	58.20	0	0.00	57.40	1	1,519	0.07%
2022/01/17	1	56.30	0	0.00	57.20	1	1,509	0.07%
2022/01/12	0	56.80	0	0.00	56.50	0	1,500	0.00%
2022/01/11	1	57.50	0	0.00	57.40	1	1,491	0.07%
2022/01/10	0.1	58.30	0	0.00	58.40	0.1	1,478	0.01%
2022/01/07	4	59.83	0	0.00	59.20	4	1,465	0.27%
2022/01/06	0	0.00	1	61.80	61.70	-1	1,436	-0.07%
2022/01/05	1	64.50	0	0.00	63.80	1	1,418	0.07%
2022/01/04	2	64.20	1	63.60	65.00	1	1,372	0.07%
2021/12/16	1	60.00	2	60.00	59.80	-1	1,250	-0.08%
2021/12/10	1.2	60.15	0	0.00	59.80	1.2	1,251	0.10%
2021/12/08	0	0.00	2	61.30	60.50	-2	1,248	-0.16%
2021/12/03	1	62.20	0	0.00	62.20	1	1,241	0.08%
2021/12/01	1	61.90	0	0.00	62.80	1	1,240	0.08%
2021/11/30	1	62.60	0	0.00	61.60	1	1,238	0.08%
2021/11/29	21	60.75	21	60.70	61.30	0	1,231	0.00%
2021/11/26	0	0.00	2	61.25	61.10	-2	1,223	-0.16%
2021/11/25	0	0.00	3	63.40	63.00	-3	1,203	-0.25%
2021/11/23	10	64.00	16	63.61	63.00	-6	1,170	-0.51%
2021/11/22	5	62.80	3	62.80	62.90	2	1,099	0.18%
2021/11/19	1	63.00	1	63.60	62.80	0	1,081	0.00%
2021/11/18	26	62.33	23	62.66	63.00	3	1,053	0.28%
2021/11/10	1	58.30	1	58.30	58.30	0	976	0.00%
2021/11/08	5	57.72	0	0.00	57.60	5	992	0.50%
2021/11/04	5	60.30	8	60.25	60.20	-3	994	-0.30%
2021/11/03	5	57.54	6.2	56.64	58.50	-1.2	913	-0.13%
2021/10/27	0	0.00	3	54.20	54.20	-3	901	-0.33%
2021/10/26	2	53.95	0	0.00	53.50	2	930	0.21%
2021/10/07	0	0.00	7	52.01	52.60	-7	2,540	-0.28%
2021/10/06	4	51.68	1	51.00	51.00	3	2,799	0.11%
2021/10/05	0	0.00	8	51.76	52.70	-8	2,864	-0.28%
2021/10/04	5.4	52.09	0	0.00	51.30	5.4	2,966	0.18%
2021/10/01	8	53.54	0	0.00	53.10	8	3,071	0.26%
2021/09/30	2	55.25	0	0.00	55.50	2	3,384	0.06%
2021/09/29	11	54.98	0	0.00	55.00	11	3,480	0.32%
2021/09/24	0	0.00	2	57.55	57.60	-2	3,579	-0.06%
2021/09/23	0	0.00	1	56.50	56.50	-1	3,648	-0.03%
2021/09/22	0	0.00	3	56.37	56.20	-3	3,719	-0.08%
2021/09/17	1	57.50	1	57.50	57.50	0	3,722	0.00%
2021/09/16	2	57.20	3	57.53	57.10	-1	3,732	-0.03%
2021/09/15	2	57.30	0	0.00	56.80	2	3,742	0.05%
2021/09/14	1	58.00	2	58.60	58.00	-1	3,751	-0.03%
2021/09/13	2	58.60	0	0.00	58.20	2	3,767	0.05%
2021/09/10	2	58.85	0	0.00	58.80	2	3,796	0.05%
2021/09/09	0	0.00	1	58.90	58.80	-1	3,841	-0.03%
2021/09/08	2	58.10	0	0.00	58.00	2	3,930	0.05%
2021/09/07	2	58.25	1	59.20	59.00	1	3,946	0.03%
2021/09/06	4	59.15	0	0.00	58.40	4	3,978	0.10%
2021/09/03	1	60.30	0	0.00	59.70	1	3,978	0.03%
2021/09/02	1	60.10	0	0.00	60.30	1	3,981	0.03%
2021/09/01	0	0.00	3	61.20	61.60	-3	3,991	-0.08%
2021/08/31	0	0.00	7	60.00	60.40	-7	3,992	-0.18%
2021/08/30	9	60.81	0	0.00	60.40	9	4,001	0.22%
2021/08/27	2	60.30	0	0.00	60.30	2	4,006	0.05%
2021/08/25	0	0.00	2	60.20	60.70	-2	4,012	-0.05%
2021/08/24	0.1	59.30	1	59.20	58.40	-0.9	4,012	-0.02%
2021/08/23	0	59.50	0	0.00	59.30	0	4,022	0.00%
2021/08/19	1	57.90	0	0.00	56.60	1	4,035	0.02%
2021/08/18	0	58.10	0	0.00	60.00	0	4,028	0.00%
2021/08/17	2	59.80	0	0.00	57.70	2	4,060	0.05%
2021/08/16	0	0.00	1	59.60	59.70	-1	4,066	-0.02%
2021/08/13	2	61.60	26	63.56	61.50	-24	4,077	-0.59%
2021/08/11	1	64.00	6	65.00	64.00	-5	4,100	-0.12%
2021/08/10	1	65.30	0	0.00	64.70	1	4,126	0.02%
2021/08/09	0.1	67.30	0	0.00	66.10	0.1	4,149	0.00%
2021/08/06	0	0.00	5	68.70	68.50	-5	4,176	-0.12%
2021/08/04	1.1	69.22	5	69.00	68.70	-3.9	4,234	-0.09%
2021/08/03	1	69.00	0	0.00	69.10	1	4,274	0.02%
2021/08/02	1	67.70	4	68.35	68.70	-3	4,283	-0.07%
2021/07/30	2	67.80	3	68.90	67.80	-1	4,328	-0.02%
2021/07/29	1	68.50	0	0.00	68.50	1	4,329	0.02%
2021/07/28	19	69.34	1	68.60	68.50	18	4,320	0.42%
2021/07/27	10	76.30	28.1	74.22	73.40	-18.1	4,285	-0.42%
2021/07/26	45	76.07	12	75.43	75.90	33	4,256	0.78%
2021/07/23	7	77.67	7	76.13	74.30	0	4,235	0.00%
2021/07/22	9	79.70	13	78.98	79.20	-4	4,227	-0.09%
2021/07/21	3	73.10	34	73.49	73.10	-31	3,804	-0.81%
2021/07/20	3	74.83	11	74.50	73.30	-8	3,772	-0.21%
2021/07/19	18	75.78	13	75.39	76.00	5	3,730	0.13%
2021/07/16	0	0.00	12	74.00	73.90	-12	3,668	-0.33%
2021/07/15	14	72.53	17	72.38	72.20	-3	3,629	-0.08%
2021/07/14	42	72.80	32	74.49	72.80	10	3,654	0.27%
2021/07/13	54.1	75.09	9	75.18	74.30	45.1	3,585	1.26%
2021/07/12	14	72.66	12	73.90	72.70	2	3,359	0.06%
2021/07/09	19	72.08	1	72.40	72.20	18	3,319	0.54%
2021/07/08	15	71.86	4	72.03	71.80	11	3,293	0.33%
2021/07/07	8	71.69	53	70.94	71.60	-45	3,311	-1.36%
2021/07/06	2	67.05	5	68.36	68.90	-3	3,143	-0.10%
2021/07/05	0	0.00	8	66.93	66.70	-8	3,269	-0.24%
2021/07/02	7	65.61	7	65.67	65.60	0	3,549	0.00%
2021/07/01	10	66.23	3	66.60	65.70	7	3,642	0.19%
2021/06/30	2	65.80	2	68.60	69.00	0	3,678	0.00%
2021/06/29	2	66.65	29	66.76	65.10	-27	3,644	-0.74%
2021/06/28	2	64.70	0	64.20	64.90	2	3,595	0.06%
2021/06/25	0	0.00	1	64.80	64.20	-1	3,629	-0.03%
2021/06/24	0	0.00	2	64.30	64.10	-2	3,674	-0.05%
2021/06/23	1	63.60	3	63.63	64.00	-2	3,697	-0.05%
2021/06/22	2	62.55	0	0.00	62.60	2	3,713	0.05%
2021/06/21	7	63.26	5	63.18	62.60	2	3,716	0.05%
2021/06/18	22	65.42	0	0.00	65.30	22	3,751	0.59%
2021/06/17	39	66.38	10	65.98	66.80	29	3,826	0.76%
2021/06/15	0	0.00	10	62.99	63.40	-10	3,738	-0.27%
2021/06/10	1	62.10	0	0.00	62.00	1	3,757	0.03%
2021/06/07	1	59.30	3	60.53	60.40	-2	3,826	-0.05%
2021/06/04	4	60.55	1	60.90	60.40	3	3,827	0.08%
2021/06/03	2	61.20	0	0.00	61.40	2	3,851	0.05%
2021/06/02	6	61.57	101	60.79	61.00	-95	3,858	-2.46%	大賣/
2021/06/01	1	62.40	3	62.57	62.50	-2	3,853	-0.05%
2021/05/28	1	61.80	1	61.60	61.40	0	3,872	0.00%
2021/05/25	1	60.80	0	0.00	61.10	1	3,874	0.03%
2021/05/24	1	58.00	0	0.00	58.00	1	3,878	0.03%
2021/05/20	2	58.25	11	57.57	57.50	-9	4,001	-0.22%
2021/05/19	1	57.60	9	57.10	58.40	-8	4,066	-0.20%
2021/05/18	0	0.00	5	55.20	56.70	-5	4,058	-0.12%
2021/05/17	12	53.43	22	52.59	51.60	-10	4,088	-0.24%
2021/05/14	1	57.30	3	57.00	57.10	-2	4,057	-0.05%
2021/05/12	8	60.41	8	61.85	57.50	0	3,990	0.00%
2021/05/11	8	63.86	0	0.00	62.00	8	3,935	0.20%
2021/05/10	43	67.56	5	69.46	67.30	38	3,897	0.97%
2021/05/07	6	68.83	9	68.16	69.00	-3	3,889	-0.08%
2021/05/05	4	66.60	0	0.00	65.60	4	3,817	0.10%
2021/05/04	20	67.86	0	0.00	67.50	20	3,813	0.52%
2021/05/03	29	70.42	0	0.00	68.80	29	3,789	0.77%
2021/04/29	49	73.22	3	73.73	73.20	46	3,743	1.23%
2021/04/28	12	74.03	8	73.15	74.20	4	3,688	0.11%
2021/04/27	0	0.00	9	70.61	71.20	-9	3,497	-0.26%
2021/04/26	3	68.97	0	0.00	69.00	3	3,456	0.09%
2021/04/23	9	69.03	0	0.00	68.80	9	3,462	0.26%
2021/04/22	18	69.96	4	72.30	68.50	14	3,473	0.40%
2021/04/21	2	72.60	2	71.95	71.80	0	3,441	0.00%
2021/04/20	3	72.70	5	72.52	73.20	-2	3,452	-0.06%
2021/04/19	1	70.10	0	0.00	70.30	1	3,435	0.03%
2021/04/14	6	69.30	5.3	70.38	69.60	0.7	3,748	0.02%
2021/04/13	2	70.55	6	74.12	70.60	-4	3,731	-0.11%
2021/04/12	2	75.10	5	75.88	74.90	-3	3,660	-0.08%
2021/04/09	27	74.79	21.8	75.41	74.80	5.2	3,529	0.15%
2021/04/08	18	74.17	21	72.23	74.50	-3	3,342	-0.09%
2021/04/07	2	69.25	1	69.70	70.30	1	3,081	0.03%
2021/04/06	8	69.05	2	70.00	69.90	6	3,078	0.19%
2021/04/01	2	67.55	0	0.00	68.20	2	3,004	0.07%
2021/03/31	0	0.00	1	67.50	67.40	-1	3,007	-0.03%
2021/03/30	4	68.05	1	68.00	68.00	3	3,170	0.09%
2021/03/29	2	68.10	11	67.32	68.00	-9	3,158	-0.28%
2021/03/26	0	0.00	1	67.10	67.10	-1	3,138	-0.03%
2021/03/25	0	0.00	5	67.00	65.80	-5	3,161	-0.16%
2021/03/23	1	67.10	1	67.20	67.60	0	3,249	0.00%
2021/03/22	0	0.00	22	66.84	68.20	-22	3,243	-0.68%
2021/03/19	1	65.20	2	65.10	65.00	-1	3,258	-0.03%
2021/03/17	1	65.60	1	65.80	65.90	0	3,615	0.00%
2021/03/16	25	66.53	1	66.60	66.00	24	3,957	0.61%
2021/03/15	1	64.70	0	0.00	65.30	1	4,366	0.02%
2021/03/12	1	65.60	0	0.00	64.80	1	4,388	0.02%
2021/03/11	3	65.53	2	65.75	65.10	1	4,451	0.02%
2021/03/10	1.2	63.14	0	0.00	63.20	1.2	4,422	0.03%
2021/03/09	11	63.03	0	0.00	63.30	11	4,489	0.25%
2021/03/08	1	65.30	0	0.00	64.50	1	4,512	0.02%
2021/03/04	0.2	66.73	1	67.40	66.30	-0.8	4,720	-0.02%
2021/03/03	0	0.00	1	66.90	67.10	-1	4,717	-0.02%
2021/03/02	2	67.05	0	0.00	65.50	2	4,733	0.04%
2021/02/26	1	66.70	1	67.40	67.00	0	4,836	0.00%
2021/02/24	6.3	67.95	3	69.00	67.40	3.3	5,040	0.07%
2021/02/23	0.3	68.99	3	69.13	69.00	-2.7	5,273	-0.05%
2021/02/22	0.2	69.20	7	68.74	69.00	-6.8	5,389	-0.13%
2021/02/19	1	67.00	22	66.55	67.00	-21	5,353	-0.39%
2021/02/18	1	64.40	0	0.00	64.80	1	5,343	0.02%
2021/02/17	2.2	65.03	1	65.30	64.50	1.2	5,434	0.02%
2021/02/04	0	0.00	1	61.30	60.90	-1	5,622	-0.02%
2021/02/03	3	61.10	0	0.00	60.40	3	6,063	0.05%
2021/01/29	2	60.85	0	0.00	60.40	2	6,507	0.03%
2021/01/27	0	0.00	1	63.40	63.10	-1	7,332	-0.01%
2021/01/26	2	63.65	0	0.00	62.80	2	7,666	0.03%
2021/01/25	1	63.50	2	64.70	63.70	-1	7,649	-0.01%
2021/01/22	0	0.00	2	62.25	63.30	-2	7,619	-0.03%
2021/01/21	1	62.50	4	61.60	61.30	-3	7,605	-0.04%
2021/01/20	4	64.13	4	63.00	62.80	0	7,577	0.00%
2021/01/19	3	66.40	1	66.40	66.20	2	7,534	0.03%
2021/01/18	1	65.90	3	65.50	66.00	-2	7,539	-0.03%
2021/01/15	5.2	68.49	5	67.26	67.00	0.2	7,514	0.00%
2021/01/14	0.2	69.91	3	69.13	69.00	-2.8	7,467	-0.04%
2021/01/13	2	68.15	0.2	68.10	68.30	1.8	7,433	0.02%
2021/01/12	2.1	68.93	1	67.20	67.20	1.1	7,388	0.01%
2021/01/11	5	70.90	10	70.26	68.90	-5	7,324	-0.07%
2021/01/08	2	66.75	5	67.16	67.60	-3	7,102	-0.04%
2021/01/07	1	65.00	1	65.60	65.40	0	6,988	0.00%
2021/01/06	3	64.73	1	66.60	64.90	2	6,963	0.03%
2021/01/05	1	67.00	2	67.55	67.00	-1	6,910	-0.01%
2021/01/04	1	66.00	1	66.40	66.20	0	6,848	0.00%
2020/12/31	4.2	66.87	1	66.50	66.60	3.2	6,834	0.05%
2020/12/30	2	67.40	0	0.00	67.30	2	6,800	0.03%
2020/12/29	26	67.12	24	66.88	66.70	2	6,763	0.03%
2020/12/28	2	65.80	0	0.00	65.80	2	6,659	0.03%
2020/12/25	1	66.70	0	0.00	65.80	1	6,631	0.02%
2020/12/24	28	67.47	25	66.48	66.10	3	6,638	0.05%
2020/12/22	10	63.50	2	65.90	63.50	8	6,439	0.12%
2020/12/21	4	65.05	2	63.90	64.60	2	6,415	0.03%
2020/12/18	2	65.20	8	65.55	65.00	-6	6,365	-0.09%
2020/12/17	3	65.83	12	66.33	66.50	-9	6,316	-0.14%
2020/12/16	3.3	67.58	0	0.00	67.30	3.3	6,240	0.05%
2020/12/15	5	68.14	2	66.30	66.30	3	6,205	0.05%
2020/12/14	9	71.89	3	71.43	70.70	6	6,088	0.10%
2020/12/11	2	71.00	8	71.45	71.60	-6	6,031	-0.10%
2020/12/10	9	70.93	14	71.10	70.00	-5	5,796	-0.09%
2020/12/09	35	70.33	46	68.98	70.20	-11	5,449	-0.20%
2020/12/08	2	65.30	0	0.00	65.50	2	4,990	0.04%
2020/12/07	8	66.49	36	65.19	65.20	-28	4,955	-0.57%
2020/12/04	0	0.00	1	66.20	66.00	-1	4,874	-0.02%
2020/12/03	1	65.40	2	66.10	65.30	-1	4,855	-0.02%
2020/12/02	2	65.10	3	65.10	64.80	-1	4,781	-0.02%
2020/12/01	3	65.73	17	65.93	65.80	-14	4,740	-0.30%
2020/11/30	9	64.87	3	64.67	64.30	6	4,559	0.13%
2020/11/27	3	64.10	0	0.00	64.30	3	4,527	0.07%
2020/11/26	4	64.13	1	63.60	64.30	3	4,548	0.07%
2020/11/25	32	64.70	15	63.40	63.30	17	4,518	0.38%
2020/11/24	29	66.98	7	67.16	65.00	22	4,402	0.50%
2020/11/23	4	66.10	5	66.38	66.40	-1	4,245	-0.02%
2020/11/20	26	67.25	25	67.56	66.10	1	4,237	0.02%
2020/11/19	3	64.90	13	65.66	66.40	-10	3,957	-0.25%
2020/11/18	8	64.00	35	63.68	64.20	-27	3,780	-0.71%
2020/11/17	29	63.33	2	63.30	62.80	27	3,707	0.73%
2020/11/16	12.9	64.94	35	64.53	64.10	-22.1	3,670	-0.60%
2020/11/13	24	64.64	78	64.91	64.50	-54	3,596	-1.50%
2020/11/12	18	64.22	23	64.71	64.20	-5	3,501	-0.14%
2020/11/11	174	64.55	83	65.21	63.90	91	3,355	2.71%	大買/
2020/11/10	13	60.65	21	61.16	61.90	-8	2,916	-0.27%
2020/11/09	4	61.98	10	61.52	60.60	-6	2,751	-0.22%
2020/11/06	7	60.71	8	60.23	60.10	-1	2,648	-0.04%
2020/11/05	6	60.08	8	60.64	61.50	-2	2,593	-0.08%
2020/11/04	51	60.05	128	60.30	60.90	-77	2,456	-3.13%	大賣/
2020/11/03	4	58.10	3	57.50	58.70	1	1,875	0.05%
2020/11/02	1	52.90	0	0.00	53.40	1	1,662	0.06%
2020/10/29	2	52.50	4	52.78	53.10	-2	1,875	-0.11%
2020/10/28	2	54.00	0	0.00	54.00	2	1,883	0.11%
2020/10/26	0	0.00	2	55.40	55.80	-2	1,880	-0.11%
2020/10/23	2	54.90	2	55.00	55.10	0	1,865	0.00%
2020/10/22	1	54.10	0	0.00	54.20	1	1,880	0.05%
2020/10/14	0	0.00	1	54.10	54.00	-1	1,873	-0.05%
2020/10/13	0.1	53.70	0	0.00	53.70	0.1	1,865	0.01%
2020/10/12	2	53.10	2	53.80	53.00	0	1,859	0.00%
2020/10/08	0	0.00	3	54.17	53.70	-3	1,870	-0.16%
2020/10/06	1	53.40	1	53.30	53.50	0	1,901	0.00%
2020/09/30	1	51.60	0	0.00	52.90	1	1,956	0.05%
2020/09/29	5	53.64	4	52.93	52.10	1	1,989	0.05%
2020/09/25	1	51.50	3	51.13	50.80	-2	2,054	-0.10%
2020/09/24	0	0.00	1	51.90	51.70	-1	2,058	-0.05%
2020/09/23	1	53.20	0	0.00	53.10	1	2,056	0.05%
2020/09/22	0	0.00	2	53.75	53.60	-2	2,063	-0.10%
2020/09/21	4	54.95	0	0.00	54.20	4	2,082	0.19%
2020/09/18	5	56.14	6	56.80	55.40	-1	2,081	-0.05%
2020/09/17	1	55.50	1	55.50	55.50	0	2,063	0.00%
2020/09/16	11	55.63	6	55.98	55.30	5	2,061	0.24%
2020/09/15	0.1	55.10	2	55.00	55.00	-1.9	2,007	-0.09%
2020/09/14	2	54.15	5	53.58	54.50	-3	2,001	-0.15%
2020/09/11	4	53.55	0	0.00	53.20	4	2,004	0.20%
2020/09/10	0	0.00	1	54.40	53.60	-1	2,011	-0.05%
2020/09/09	2	53.50	3	53.10	54.30	-1	2,026	-0.05%
2020/09/08	3	54.40	3	53.70	53.70	0	2,034	0.00%
2020/09/04	1	53.40	0	0.00	53.90	1	2,070	0.05%
2020/09/03	1	55.00	2	54.80	54.40	-1	2,077	-0.05%
2020/09/02	22	55.44	14	54.90	54.80	8	2,096	0.38%
2020/09/01	12	55.63	12	55.33	55.50	0	2,127	0.00%
2020/08/31	0	0.00	1	54.50	54.00	-1	2,184	-0.05%
2020/08/26	1	54.30	1	54.50	54.10	0	2,335	0.00%
2020/08/25	0	0.00	5	52.50	52.20	-5	2,313	-0.22%
2020/08/20	5	51.38	6	51.33	51.00	-1	2,321	-0.04%
2020/08/19	10	54.65	9	54.62	54.40	1	2,296	0.04%
2020/08/18	1	54.70	0	0.00	54.70	1	2,275	0.04%
2020/08/14	6	54.50	3	54.80	55.30	3	2,269	0.13%
2020/08/13	3	55.17	0	0.00	54.50	3	2,282	0.13%
2020/08/12	2	55.60	1	55.60	55.20	1	2,287	0.04%
2020/08/11	16	57.51	15	58.17	55.80	1	2,272	0.04%
2020/08/10	0	0.00	4	56.80	57.50	-4	2,196	-0.18%
2020/08/07	7	57.76	7	57.50	57.30	0	2,208	0.00%
2020/08/06	16	56.93	15	56.88	56.30	1	2,128	0.05%
2020/08/05	9	56.03	16	55.08	56.70	-7	2,022	-0.35%
2020/08/04	4	51.20	2	51.55	52.00	2	1,842	0.11%
2020/08/03	1	51.20	0	0.00	50.50	1	1,865	0.05%
2020/07/29	1	49.40	4	49.59	49.85	-3	2,048	-0.15%
2020/07/28	16	49.67	0	0.00	49.50	16	2,084	0.77%
2020/07/24	3	53.30	1	52.50	51.70	2	2,265	0.09%
2020/07/22	0	0.00	1	52.40	53.10	-1	2,402	-0.04%
2020/07/21	2	52.15	0	0.00	51.60	2	2,443	0.08%
2020/07/15	0	0.00	2	52.25	51.70	-2	2,739	-0.07%
2020/07/14	1	53.10	0	0.00	52.50	1	2,823	0.04%
2020/07/13	0	0.00	5	54.78	55.10	-5	3,018	-0.17%
2020/07/10	6	54.58	0	0.00	53.90	6	3,143	0.19%
2020/07/09	2	56.75	1	55.80	55.90	1	3,138	0.03%
2020/07/08	5	57.22	0	0.00	56.80	5	3,152	0.16%
2020/07/03	0	0.00	1	54.60	54.50	-1	3,486	-0.03%
2020/07/02	1	54.90	1	54.70	55.00	0	3,551	0.00%
2020/07/01	0	0.00	5	54.50	54.40	-5	3,567	-0.14%
2020/06/30	6	53.27	0	0.00	53.80	6	3,573	0.17%
2020/06/23	0	0.00	3	54.70	54.70	-3	3,628	-0.08%
2020/06/19	1	55.00	0	0.00	55.00	1	3,710	0.03%
2020/06/16	0	0.00	5	56.00	56.00	-5	3,814	-0.13%
2020/06/15	5	54.80	0	0.00	54.50	5	3,866	0.13%
2020/06/12	5	53.60	5	55.40	55.40	0	3,913	0.00%
2020/06/09	5	59.30	0	0.00	58.50	5	4,054	0.12%
2020/06/08	5	58.50	3	58.93	59.00	2	4,095	0.05%
2020/06/05	13	59.02	12	59.82	58.90	1	4,081	0.02%
2020/06/04	1	58.80	0	0.00	58.10	1	4,023	0.02%
2020/06/02	0	0.00	1	56.30	55.80	-1	3,911	-0.03%
2020/06/01	3	56.33	3	56.07	56.10	0	3,922	0.00%
2020/05/28	0	0.00	1	55.90	54.30	-1	3,969	-0.03%
2020/05/27	0	0.00	3	55.40	55.50	-3	4,009	-0.07%
2020/05/26	1	56.50	0	0.00	54.90	1	4,076	0.02%
2020/05/25	2	54.60	0	0.00	55.30	2	4,121	0.05%
2020/05/21	0	0.00	2	55.90	55.90	-2	4,225	-0.05%
2020/05/20	0	0.00	1	56.10	55.80	-1	4,278	-0.02%
2020/05/18	0	0.00	1	55.70	54.20	-1	4,394	-0.02%
2020/05/15	0	0.00	8	55.50	55.60	-8	4,578	-0.17%
2020/05/14	0	0.00	4	58.43	56.10	-4	4,569	-0.09%
2020/05/13	7	58.04	2	58.05	58.40	5	4,561	0.11%
2020/05/11	5	58.30	0	0.00	58.20	5	4,593	0.11%
2020/05/08	3	58.23	0	0.00	57.50	3	4,647	0.06%
2020/05/07	7	58.71	0	0.00	58.70	7	4,641	0.15%
2020/05/06	7	58.94	11	57.95	58.40	-4	4,650	-0.09%
2020/05/05	4	60.60	20	61.21	59.00	-16	4,665	-0.34%
2020/05/04	7	58.20	5	57.68	58.40	2	4,627	0.04%
2020/04/30	16	60.48	7	60.17	59.80	9	4,720	0.19%
2020/04/29	3	57.93	10	57.80	58.30	-7	4,621	-0.15%
2020/04/28	4	58.50	3	57.80	57.50	1	4,640	0.02%
2020/04/27	3	58.23	0	0.00	57.50	3	4,619	0.06%
2020/04/24	2	57.20	2	57.00	56.50	0	4,558	0.00%
2020/04/23	1	57.70	3	56.97	56.50	-2	4,548	-0.04%
2020/04/22	24	55.99	1	55.40	57.20	23	4,547	0.51%
2020/04/21	12	56.28	0	0.00	54.80	12	4,497	0.27%
2020/04/20	1	55.80	10	56.79	56.90	-9	4,586	-0.20%
2020/04/17	3	56.53	16	55.63	55.70	-13	4,595	-0.28%
2020/04/16	13	57.30	33	57.28	57.00	-20	4,567	-0.44%
2020/04/15	3	55.60	9	54.74	56.90	-6	4,479	-0.13%
2020/04/14	5	51.60	0	0.00	51.80	5	4,516	0.11%
2020/04/10	7	52.41	3	52.00	51.80	4	4,886	0.08%
2020/04/09	7	53.26	5	52.00	51.60	2	5,264	0.04%
2020/04/08	114	47.21	111	49.95	50.70	3	5,168	0.06%	大買/大賣/
2020/04/07	1	45.60	1	46.15	46.10	0	5,205	0.00%
2020/04/06	0	0.00	1	43.45	43.60	-1	5,481	-0.02%
2020/04/01	2	42.45	0	0.00	42.50	2	5,782	0.03%
2020/03/27	10	43.05	3	42.78	41.80	7	6,880	0.10%
2020/03/26	1	41.40	0	0.00	42.05	1	6,853	0.01%
2020/03/25	4	42.31	4	42.43	42.00	0	6,947	0.00%
2020/03/19	0	0.00	1	35.15	35.15	-1	6,846	-0.01%
2020/03/18	13	41.17	1	39.90	39.05	12	6,788	0.18%
2020/03/17	0	0.00	2	40.70	41.00	-2	6,745	-0.03%
2020/03/16	10	46.04	10	47.88	43.80	0	6,691	0.00%
2020/03/12	3	51.63	3	54.03	51.30	0	6,626	0.00%
2020/03/10	0	0.00	3	56.10	58.90	-3	6,611	-0.05%
2020/03/06	1	60.30	2	60.30	60.20	-1	6,939	-0.01%
2020/03/04	11	59.45	0	0.00	60.20	11	6,922	0.16%
2020/03/03	3.1	62.95	4	61.73	61.10	-1	6,896	-0.01%
2020/03/02	9	61.16	3	61.30	61.50	6	6,899	0.09%
2020/02/27	22	61.08	6	61.67	60.60	16	6,896	0.23%
2020/02/26	0	0.00	3	64.37	64.60	-3	6,821	-0.04%
2020/02/25	7	66.87	5	66.40	66.70	2	6,763	0.03%
2020/02/24	2	66.10	0	0.00	66.10	2	6,677	0.03%
2020/02/21	6	67.37	3	67.77	66.70	3	6,655	0.05%
2020/02/20	4	67.50	0	0.00	67.00	4	6,595	0.06%
2020/02/19	4	67.75	4	67.10	67.60	0	6,554	0.00%
2020/02/18	20.1	67.34	17	67.06	68.00	3.1	6,440	0.05%
2020/02/14	1	65.50	1	65.40	65.20	0	6,305	0.00%
2020/02/13	5	64.90	0	0.00	64.40	5	6,280	0.08%
2020/02/12	6	65.12	1	65.00	65.50	5	6,278	0.08%
2020/02/11	2	66.05	1	66.00	65.20	1	6,244	0.02%
2020/02/06	0.1	64.60	2	64.80	64.50	-1.9	6,158	-0.03%
2020/02/05	5.3	64.35	6	64.95	64.00	-0.7	6,112	-0.01%
2020/02/04	3	64.33	5	64.00	65.20	-2	6,057	-0.03%
2020/02/03	11	57.18	23	56.50	60.50	-12	5,954	-0.20%
2020/01/31	0	0.00	1	61.70	61.30	-1	5,894	-0.02%
2020/01/30	3	63.73	2	63.25	62.40	1	5,865	0.02%
2020/01/17	5	70.74	8	70.56	69.70	-3	5,830	-0.05%
2020/01/16	3.2	70.51	6	70.17	70.20	-2.8	5,867	-0.05%
2020/01/15	2	69.85	7	69.54	69.40	-5	5,798	-0.09%
2020/01/14	2	70.65	4	70.38	70.50	-2	5,765	-0.03%
2020/01/10	0	0.00	4	69.00	68.30	-4	5,671	-0.07%
2020/01/09	10	69.56	2	70.50	68.70	8	5,628	0.14%
2020/01/08	16	68.38	4	68.95	68.90	12	5,564	0.22%
2020/01/07	21	67.27	34	67.74	67.00	-13	5,492	-0.24%
2020/01/06	14	72.69	9	72.63	72.50	5	5,285	0.09%
2020/01/03	25.5	73.05	38	73.31	72.00	-12.5	5,151	-0.24%
2020/01/02	2	70.95	1	70.50	70.60	1	4,706	0.02%
2019/12/31	24	71.30	2	71.85	71.10	22	4,680	0.47%
2019/12/30	16	71.71	16.1	71.98	72.10	-0.1	4,579	0.00%
2019/12/27	9	68.09	37	69.21	69.70	-28	4,286	-0.65%
2019/12/26	14	67.88	13.7	68.79	66.90	0.3	4,099	0.01%
2019/12/25	25	65.68	18	65.47	67.60	7	4,031	0.17%
2019/12/24	2	62.60	12	62.60	62.60	-10	3,940	-0.25%
2019/12/23	1	60.60	6	60.33	60.50	-5	3,961	-0.13%
2019/12/20	33	61.63	25	61.33	60.70	8	3,944	0.20%
2019/12/19	1	60.40	0	0.00	60.40	1	3,818	0.03%
2019/12/13	1	58.20	0	0.00	58.10	1	3,737	0.03%
2019/12/12	1	58.80	1	59.40	58.70	0	3,761	0.00%
2019/12/09	0	0.00	3	61.20	60.40	-3	3,723	-0.08%
2019/12/06	3	60.43	1	60.40	60.40	2	3,669	0.05%
2019/12/05	2	60.30	1	60.40	60.00	1	3,643	0.03%
2019/12/04	7	60.83	5	60.60	60.00	2	3,623	0.06%
2019/12/03	9	60.42	13	60.71	60.50	-4	3,554	-0.11%
2019/12/02	1	57.60	2	57.40	57.10	-1	3,278	-0.03%
2019/11/29	0	0.00	2	56.85	56.70	-2	3,289	-0.06%
2019/11/28	1	58.30	0	0.00	57.20	1	3,378	0.03%
2019/11/27	4	58.28	0	0.00	58.10	4	3,546	0.11%
2019/11/22	1	55.00	3	54.83	55.00	-2	3,514	-0.06%
2019/11/21	2	54.45	6	54.45	54.70	-4	3,549	-0.11%
2019/11/19	1	57.00	0	0.00	56.60	1	3,542	0.03%
2019/11/15	1	56.70	3	56.87	56.80	-2	3,554	-0.06%
2019/11/14	0	0.00	1	57.00	56.60	-1	3,565	-0.03%
2019/11/13	3	58.73	28	57.66	57.20	-25	3,560	-0.70%
2019/11/11	5	55.72	1	54.80	54.70	4	3,513	0.11%
2019/11/07	0	0.00	8	57.78	57.50	-8	3,502	-0.23%
2019/11/06	2	58.60	0	0.00	58.80	2	3,506	0.06%
2019/11/05	2	58.85	1	59.10	58.70	1	3,522	0.03%
2019/11/04	3	58.90	0	0.00	58.70	3	3,549	0.08%
2019/11/01	6.1	58.77	2	58.50	58.70	4.1	3,585	0.11%
2019/10/31	0	0.00	4	59.80	59.90	-4	3,564	-0.11%
2019/10/28	1	61.40	0	0.00	60.90	1	3,698	0.03%
2019/10/25	1	62.00	5	61.92	61.30	-4	3,693	-0.11%
2019/10/24	11	61.79	1	61.60	62.00	10	3,672	0.27%
2019/10/23	1	61.10	2	60.90	60.80	-1	3,605	-0.03%
2019/10/22	2	61.50	1	61.30	60.70	1	3,608	0.03%
2019/10/21	0	0.00	11	61.29	61.50	-11	3,595	-0.31%
2019/10/17	0	0.00	1	59.30	59.90	-1	3,499	-0.03%
2019/10/16	10	60.25	0	0.00	59.40	10	3,496	0.29%
2019/10/15	31	62.34	14	61.50	61.20	17	3,445	0.49%
2019/10/14	4	61.28	2	61.30	60.90	2	3,342	0.06%
2019/10/09	0	0.00	2	60.85	60.80	-2	3,319	-0.06%
2019/10/08	5	60.76	6	61.02	59.80	-1	3,280	-0.03%
2019/10/07	6	60.93	4	61.08	60.50	2	3,234	0.06%
2019/10/04	5	61.00	51	60.66	60.40	-46	3,199	-1.44%
2019/10/03	0	0.00	6	59.90	60.30	-6	3,164	-0.19%
2019/10/02	55	60.92	17	61.08	60.80	38	3,158	1.20%
2019/10/01	45	61.77	84	62.24	61.70	-39	3,055	-1.28%
2019/09/27	58	59.00	21.5	58.81	59.70	36.5	2,837	1.29%
2019/09/26	46	57.06	48	57.17	56.80	-2	2,554	-0.08%
2019/09/17	4	55.70	4	55.50	54.80	0	2,495	0.00%
2019/09/12	0	0.00	4	54.60	54.40	-4	2,709	-0.15%
2019/09/11	1	54.00	0	0.00	54.30	1	2,733	0.04%
2019/09/10	0	0.00	1	53.40	53.50	-1	2,749	-0.04%
2019/09/09	0	0.00	1	54.80	53.60	-1	2,785	-0.04%
2019/09/06	1	55.40	1	54.60	54.40	0	2,813	0.00%
2019/09/05	3	55.87	4	56.55	55.40	-1	2,799	-0.04%
2019/09/04	1	55.30	1	55.30	55.00	0	2,758	0.00%
2019/09/03	2	55.35	0	0.00	54.90	2	2,772	0.07%
2019/09/02	3	55.73	4	56.45	55.70	-1	2,768	-0.04%
2019/08/30	7	54.87	11	54.37	55.50	-4	2,728	-0.15%
2019/08/29	1	51.10	2	50.50	50.80	-1	2,588	-0.04%
2019/08/27	15.1	50.47	0	0.00	49.95	15.1	2,687	0.56%
2019/08/23	1	53.50	1	53.30	53.40	0	2,700	0.00%
2019/08/22	1	53.40	0	0.00	53.40	1	2,760	0.04%
2019/08/21	1	54.30	1	54.60	54.40	0	2,823	0.00%
2019/08/20	1	55.30	1	55.00	54.10	0	2,937	0.00%
2019/08/19	2	54.60	4	54.15	54.90	-2	2,962	-0.07%
2019/08/16	0	0.00	3	53.10	53.30	-3	3,011	-0.10%
2019/08/15	0	0.00	1	52.60	52.30	-1	3,164	-0.03%
2019/08/07	1.3	55.75	1	54.10	54.10	0.3	3,384	0.01%
2019/08/06	0	0.00	9	56.86	56.70	-9	3,379	-0.27%
2019/08/05	6	60.67	1	61.20	58.70	5	3,380	0.15%
2019/08/02	0	0.00	1	62.10	61.50	-1	3,378	-0.03%
2019/08/01	1	62.00	1	63.20	63.00	0	3,399	0.00%
2019/07/31	1	63.30	0	0.00	62.80	1	3,433	0.03%
2019/07/30	9	64.43	16	63.96	63.30	-7	3,413	-0.21%
2019/07/29	5	61.70	0	0.00	61.50	5	3,285	0.15%
2019/07/26	0	0.00	1	62.00	62.00	-1	3,304	-0.03%
2019/07/25	0.1	62.00	0	0.00	62.00	0.1	3,310	0.00%
2019/07/24	4	62.20	0	0.00	61.70	4	3,357	0.12%
2019/07/23	2	61.00	0	0.00	61.10	2	3,424	0.06%
2019/07/18	3	61.70	3	61.60	61.00	0	3,461	0.00%
2019/07/16	0	0.00	1	63.00	63.10	-1	3,515	-0.03%
2019/07/15	14	62.64	1	62.30	62.70	13	3,559	0.37%
2019/07/12	5	63.30	6	63.65	63.60	-1	3,669	-0.03%
2019/07/11	0	0.00	2	64.20	63.30	-2	3,844	-0.05%
2019/07/10	4	63.30	2	63.75	63.70	2	3,869	0.05%
2019/07/09	3	67.27	12	67.35	67.10	-9	3,870	-0.23%
2019/07/08	14	68.57	2	68.40	68.30	12	3,891	0.31%
2019/07/05	7	70.50	1	70.30	70.30	6	4,010	0.15%
2019/07/04	7.5	70.19	3	70.53	70.10	4.5	4,133	0.11%
2019/07/03	3	68.40	3	69.13	68.10	0	4,279	0.00%
2019/07/01	5	67.70	2	67.95	67.80	3	4,317	0.07%
2019/06/21	9	66.00	12	65.98	66.00	-3	4,425	-0.07%
2019/06/20	32	66.50	30	67.04	66.50	2	4,435	0.05%
2019/06/19	1	64.40	3	64.53	64.50	-2	4,492	-0.04%
2019/06/18	1	65.00	1	64.50	63.60	0	4,496	0.00%
2019/06/17	1	63.50	2	63.85	64.90	-1	4,512	-0.02%
2019/06/14	11	64.02	1	64.00	63.50	10	4,501	0.22%
2019/06/11	3	63.13	1	62.50	63.40	2	4,600	0.04%
2019/06/10	2	62.80	1	62.90	62.90	1	4,604	0.02%
2019/06/06	0	0.00	2	61.70	61.80	-2	4,652	-0.04%
2019/06/05	3	65.70	5	66.00	64.10	-2	4,644	-0.04%
2019/06/04	5	65.58	5	65.48	65.10	0	4,667	0.00%
2019/06/03	7	64.43	5	63.60	64.40	2	4,618	0.04%
2019/05/31	3	64.17	3	63.70	63.80	0	4,631	0.00%
2019/05/30	3	63.87	3	63.60	63.90	0	4,632	0.00%
2019/05/29	27	62.42	27	63.42	63.50	0	4,663	0.00%
2019/05/28	8	62.91	4	63.20	62.70	4	4,810	0.08%
2019/05/27	2	65.50	2	65.65	65.20	0	4,898	0.00%
2019/05/24	3	64.23	5	64.58	64.40	-2	4,895	-0.04%
2019/05/23	6	65.08	7	64.37	64.10	-1	5,218	-0.02%
2019/05/22	21	67.14	9	66.93	65.90	12	5,268	0.23%
2019/05/21	3	63.93	13	65.46	66.00	-10	5,385	-0.19%
2019/05/20	3	61.60	0	0.00	61.40	3	5,363	0.06%
2019/05/17	13.1	62.17	10	61.60	61.60	3.1	5,665	0.05%
2019/05/16	3	61.77	0	0.00	61.40	3	5,849	0.05%
2019/05/15	5	62.90	0	0.00	63.50	5	6,244	0.08%
2019/05/14	3	59.50	0	62.00	60.40	3	6,722	0.04%
2019/05/13	1.3	61.88	2	60.45	60.10	-0.8	6,998	-0.01%
2019/05/08	8	66.56	1	66.50	66.20	7	6,954	0.10%
2019/05/07	2	68.80	0	0.00	68.80	2	6,982	0.03%
2019/05/06	0	0.00	1	68.50	68.20	-1	7,101	-0.01%
2019/05/03	4	70.33	1	70.20	71.00	3	7,100	0.04%
2019/05/02	0	70.10	0	0.00	70.00	0	7,104	0.00%
2019/04/30	3	69.20	1	69.90	69.70	2	7,143	0.03%
2019/04/29	2	68.60	1	69.10	69.00	1	7,263	0.01%
2019/04/26	0	0.00	3	72.40	72.20	-3	7,232	-0.04%
2019/04/25	0	0.00	2	72.20	72.90	-2	7,294	-0.03%
2019/04/24	1	73.20	0	0.00	73.20	1	7,325	0.01%
2019/04/23	0	0.00	1	74.00	73.60	-1	7,418	-0.01%
2019/04/19	3.1	76.45	6	76.60	76.00	-2.9	7,626	-0.04%
2019/04/18	5	76.98	0	0.00	75.60	5	7,724	0.06%
2019/04/17	2	77.40	0	0.00	76.80	2	7,822	0.03%
2019/04/16	2.1	75.70	0	0.00	75.70	2.1	7,674	0.03%
2019/04/15	4	75.50	23	75.50	75.60	-19	7,676	-0.25%
2019/04/12	2	75.90	1	76.10	75.00	1	7,733	0.01%
2019/04/11	5	77.70	6	78.15	76.60	-1	7,723	-0.01%
2019/04/10	6	77.48	4	77.93	76.80	2	7,584	0.03%
2019/04/09	23	77.70	19	77.61	76.60	4	7,474	0.05%
2019/04/08	24	75.79	5	74.90	73.60	19	7,278	0.26%
2019/04/03	2	73.60	1	74.20	74.40	1	7,305	0.01%
2019/04/02	2	73.50	0	0.00	72.60	2	7,269	0.03%
2019/04/01	1	73.10	4	73.80	73.20	-3	7,294	-0.04%
2019/03/29	14	75.03	13	74.18	74.00	1	7,264	0.01%
2019/03/28	1	72.80	0	0.00	73.10	1	7,276	0.01%
2019/03/27	1	73.20	1	72.70	73.40	0	7,382	0.00%
2019/03/26	3	72.77	5	72.80	72.30	-2	7,429	-0.03%
2019/03/25	2.3	72.57	0	0.00	72.00	2.3	7,489	0.03%
2019/03/22	5	75.20	11	75.23	74.70	-6	7,512	-0.08%
2019/03/21	2	72.40	1	72.70	72.80	1	7,397	0.01%
2019/03/19	0	0.00	1	72.40	71.30	-1	7,632	-0.01%
2019/03/18	1	72.10	1	72.10	71.90	0	7,771	0.00%
2019/03/15	2	71.65	10	71.97	71.60	-8	7,938	-0.10%
2019/03/14	2	71.10	0	0.00	71.00	2	8,057	0.02%
2019/03/13	5	71.86	6	71.60	71.90	-1	8,353	-0.01%
2019/03/12	5	72.28	5	72.10	71.70	0	8,516	0.00%
2019/03/11	7	69.83	1	70.70	71.50	6	8,893	0.07%
2019/03/08	2.1	69.27	6	68.62	69.60	-4	8,968	-0.04%
2019/03/07	4	70.28	3	70.83	70.50	1	9,192	0.01%
2019/03/06	0	0.00	2	73.40	72.40	-2	9,738	-0.02%
2019/03/05	1.1	72.69	5	72.82	72.20	-4	10,232	-0.04%
2019/03/04	4	72.18	2	72.65	73.60	2	10,311	0.02%
2019/02/27	8.1	72.48	12	73.41	71.80	-4	10,333	-0.04%
2019/02/26	13	77.61	13	77.50	76.30	0	10,247	0.00%
2019/02/25	4	77.42	13	76.86	76.50	-9	10,412	-0.09%
2019/02/22	32	78.47	37	79.05	77.10	-5	10,600	-0.05%
2019/02/21	1	77.20	3	77.73	78.10	-2	10,469	-0.02%
2019/02/20	18	77.76	12	77.90	76.70	6	10,503	0.06%
2019/02/19	0	0.00	1	76.00	76.10	-1	10,694	-0.01%
2019/02/18	34	77.17	12	76.76	76.60	22	10,690	0.21%
2019/02/15	6	74.27	19	73.68	73.60	-13	10,588	-0.12%
2019/02/14	12	76.73	14	76.26	76.40	-2	10,592	-0.02%
2019/02/13	44	73.23	68	74.20	75.90	-24	10,412	-0.23%
2019/02/12	36	65.88	10	66.27	69.00	26	10,240	0.25%
2019/02/11	3	62.80	3	62.20	62.80	0	10,454	0.00%
2019/01/30	1	62.50	1	62.10	61.90	0	10,752	0.00%
2019/01/29	1	61.80	0	0.00	62.10	1	11,015	0.01%
2019/01/28	6	64.12	4	63.65	62.80	2	11,318	0.02%
2019/01/25	2	63.80	9	63.14	63.30	-7	11,926	-0.06%
2019/01/24	0	0.00	10	62.80	62.00	-10	12,113	-0.08%
2019/01/23	6	62.10	0	0.00	62.50	6	12,250	0.05%
2019/01/22	1	62.50	10	62.75	62.60	-9	12,402	-0.07%
2019/01/21	10	64.00	6	65.03	63.70	4	12,520	0.03%
2019/01/18	0	0.00	2	61.75	62.20	-2	12,571	-0.02%
2019/01/17	1	62.80	0	0.00	61.20	1	12,676	0.01%
2019/01/16	8	61.96	4	61.75	61.80	4	12,751	0.03%
2019/01/15	5.1	61.63	3	62.23	61.90	2.1	12,833	0.02%
2019/01/14	5	60.82	8	60.90	60.80	-3	12,870	-0.02%
2019/01/11	3.1	63.06	4	62.73	61.00	-0.9	13,041	-0.01%
2019/01/10	4	61.20	0	0.00	60.60	4	12,973	0.03%
2019/01/09	6	60.42	8	60.84	61.90	-2	13,042	-0.02%
2019/01/08	0	0.00	1	57.10	57.30	-1	13,120	-0.01%
2019/01/07	2.9	56.57	2	56.60	56.60	0.9	13,515	0.01%
2019/01/04	6	55.25	5	55.08	54.90	1	13,604	0.01%
2019/01/03	4	59.33	23	57.86	57.10	-19	13,685	-0.14%
2019/01/02	4	59.63	2	59.00	59.00	2	13,958	0.01%
2018/12/28	3	60.37	3	60.63	59.90	0	14,233	0.00%
2018/12/27	23	61.44	1	62.00	60.50	22	14,413	0.15%
2018/12/26	2	61.75	43	59.30	59.00	-41	14,462	-0.28%
2018/12/25	2	59.90	14	60.06	60.10	-12	14,485	-0.08%
2018/12/24	10	61.82	0	0.00	62.10	10	14,527	0.07%
2018/12/22	6	62.07	1	61.70	61.30	5	14,512	0.03%
2018/12/21	10	60.32	14	60.99	63.00	-4	14,582	-0.03%
2018/12/20	10	61.47	7	60.30	60.00	3	14,517	0.02%
2018/12/19	1	64.20	1	63.60	63.60	0	14,507	0.00%
2018/12/18	8	64.31	7	63.77	63.90	1	14,503	0.01%
2018/12/17	3	66.27	2	65.70	65.60	1	14,519	0.01%
2018/12/14	15	65.00	19	65.19	65.50	-4	14,576	-0.03%
2018/12/13	10	66.72	3	67.23	67.10	7	14,561	0.05%
2018/12/12	2	68.70	12	68.91	68.80	-10	14,521	-0.07%
2018/12/11	9	68.14	14	67.66	66.70	-5	14,434	-0.03%
2018/12/10	13	65.78	12	66.22	67.20	1	14,491	0.01%
2018/12/07	8	69.23	6	69.22	69.70	2	14,415	0.01%
2018/12/06	8	70.24	11	67.58	67.30	-3	14,448	-0.02%
2018/12/05	14	73.21	15.3	73.09	73.00	-1.3	14,263	-0.01%
2018/12/04	25	77.47	37	75.87	75.50	-12	14,275	-0.08%
2018/12/03	5	76.00	21	74.92	76.40	-16	14,102	-0.11%
2018/11/30	58	69.40	34	69.64	69.50	24	14,155	0.17%
2018/11/29	53	68.27	24	68.28	68.10	29	14,093	0.21%
2018/11/28	17	63.02	5	63.10	65.30	12	13,716	0.09%
2018/11/27	2	58.75	5	58.78	59.40	-3	13,348	-0.02%
2018/11/26	0	0.00	2	58.75	58.60	-2	13,347	-0.01%
2018/11/23	6	57.70	10	57.68	57.80	-4	13,458	-0.03%
2018/11/22	8	60.29	42	60.26	57.00	-34	13,528	-0.25%
2018/11/21	61	59.04	18	58.76	59.40	43	13,579	0.32%
2018/11/20	24	57.65	23	58.06	57.30	1	13,537	0.01%
2018/11/19	7	56.89	5	57.26	57.10	2	13,560	0.01%
2018/11/16	33	56.83	43	58.01	56.40	-10	13,824	-0.07%
2018/11/15	3	54.73	11	54.40	55.00	-8	13,509	-0.06%
2018/11/14	7	55.37	9	55.32	54.00	-2	13,510	-0.01%
2018/11/13	9	53.58	9	54.43	55.10	0	13,492	0.00%
2018/11/12	22	55.81	9	55.43	55.60	13	13,591	0.10%
2018/11/09	5	56.86	10	57.50	57.70	-5	13,746	-0.04%
2018/11/08	16	59.18	13	59.69	56.20	3	13,654	0.02%
2018/11/07	8	54.39	14	56.59	58.80	-6	13,455	-0.04%
2018/11/06	16	56.49	15	54.14	53.50	1	13,424	0.01%
2018/11/05	12	56.88	14	57.05	58.00	-2	13,464	-0.01%
2018/11/02	37	57.79	47	57.69	56.40	-10	13,495	-0.07%
2018/11/01	20	53.39	10	53.12	54.60	10	13,223	0.08%
2018/10/31	1	48.20	4	47.81	49.65	-3	13,172	-0.02%
2018/10/30	8	45.86	10	46.02	45.15	-2	13,202	-0.02%
2018/10/29	4	48.65	10	48.55	48.30	-6	13,405	-0.04%
2018/10/26	20	48.87	15	49.10	49.05	5	13,523	0.04%
2018/10/25	5	48.89	15	48.42	47.80	-10	13,503	-0.07%
2018/10/24	16	53.96	11	54.00	53.00	5	13,826	0.04%
2018/10/23	21	57.26	4	57.23	54.70	17	13,862	0.12%
2018/10/22	8	58.24	10	57.85	58.40	-2	13,929	-0.01%
2018/10/19	14	55.21	12	56.21	57.90	2	14,209	0.01%
2018/10/18	2	58.15	5	57.98	58.00	-3	14,162	-0.02%
2018/10/17	18	58.01	2	58.95	56.90	16	14,390	0.11%
2018/10/16	11	58.47	6	58.15	57.80	5	14,596	0.03%
2018/10/15	26	57.11	24	57.87	57.80	2	14,590	0.01%
2018/10/12	4	51.60	1	54.00	54.90	3	14,413	0.02%
2018/10/11	6	50.40	1	49.95	49.95	5	14,518	0.03%
2018/10/09	13	55.94	14	55.61	55.50	-1	14,567	-0.01%
2018/10/08	18	56.51	5	57.36	56.10	13	14,440	0.09%
2018/10/05	10	66.18	2	65.00	61.90	8	14,459	0.06%
2018/10/04	3	69.20	10	69.23	68.70	-7	14,508	-0.05%
2018/10/03	3	72.33	1	70.00	70.00	2	14,560	0.01%
2018/10/02	2	77.40	3	78.00	75.80	-1	14,654	-0.01%
2018/10/01	1	76.40	4	76.35	76.30	-3	14,752	-0.02%
2018/09/28	11	77.90	5	77.20	76.50	6	15,013	0.04%
2018/09/27	8	78.84	2	79.15	77.70	6	15,134	0.04%
2018/09/26	9	80.73	10	81.05	80.30	-1	15,307	-0.01%
2018/09/25	1.1	80.80	2	78.15	79.60	-0.9	15,622	-0.01%
2018/09/21	10	79.40	14	79.17	79.90	-4	15,790	-0.03%
2018/09/20	18	78.46	13	77.48	77.40	5	15,855	0.03%
2018/09/19	8	80.28	7	82.11	78.00	1	15,957	0.01%
2018/09/18	9	80.61	7	81.21	80.30	2	15,856	0.01%
2018/09/17	3	83.40	1	84.50	83.60	2	15,751	0.01%
2018/09/14	13	83.34	7	84.10	84.40	6	15,694	0.04%
2018/09/13	3	83.67	5	82.38	80.50	-2	15,481	-0.01%
2018/09/12	13	82.40	9	81.81	81.80	4	15,370	0.03%
2018/09/11	7.1	89.13	13	88.37	86.60	-5.9	15,159	-0.04%
2018/09/10	20	89.04	21	88.63	88.40	-1	15,010	-0.01%
2018/09/07	14	87.93	16	86.24	88.60	-2	14,819	-0.01%
2018/09/06	5	93.86	8	93.19	91.00	-3	14,583	-0.02%
2018/09/05	5	93.92	7	95.77	93.50	-2	14,461	-0.01%
2018/09/04	9	92.96	9	93.67	93.50	0	14,730	0.00%
2018/09/03	11	90.26	17	91.29	90.80	-6	14,981	-0.04%
2018/08/31	1	97.11	2	97.90	97.50	-1	15,276	-0.01%
2018/08/30	25	98.78	21	98.20	98.80	4	15,272	0.03%
2018/08/29	6	97.07	4	97.50	97.20	2	15,241	0.01%
2018/08/28	25	97.22	16	97.01	96.00	9	15,145	0.06%
2018/08/27	11	91.48	16	92.27	95.80	-5	14,889	-0.03%
2018/08/24	35	87.38	36	87.13	87.10	-1	14,728	-0.01%
2018/08/23	21	86.16	25	87.81	85.00	-4	14,686	-0.03%
2018/08/22	8	92.85	11	92.05	91.80	-3	14,458	-0.02%
2018/08/21	2	94.75	2	95.50	94.50	0	14,496	0.00%
2018/08/20	14	94.17	16	94.99	96.00	-2	14,706	-0.01%
2018/08/17	7	97.21	13	94.98	93.20	-6	14,600	-0.04%
2018/08/16	45	98.50	46	97.75	96.50	-1	14,343	-0.01%
2018/08/15	12	94.68	7	94.84	93.70	5	14,006	0.04%
2018/08/14	30	96.80	20	96.17	99.10	10	13,826	0.07%
2018/08/13	8	96.25	9	96.26	91.40	-1	13,564	-0.01%
2018/08/10	8	107.56	50	104.68	101.50	-42	13,345	-0.31%
2018/08/09	10	111.65	8	111.44	111.00	2	13,078	0.02%
2018/08/08	17.1	116.51	17	115.26	111.00	0.1	12,792	0.00%
2018/08/07	4	108.75	10	109.95	116.50	-6	12,515	-0.05%
2018/08/06	5	108.40	10	107.40	106.00	-5	12,378	-0.04%
2018/08/03	7	106.50	4	105.75	108.50	3	12,942	0.02%
2018/08/02	4	106.88	4	105.38	104.50	0	13,054	0.00%
2018/08/01	7	113.64	9	114.17	112.00	-2	13,076	-0.02%
2018/07/31	13	110.12	11	112.00	113.50	2	13,251	0.02%
2018/07/30	5	119.20	3	117.67	112.50	2	13,021	0.02%
2018/07/27	7	125.57	2	126.50	125.00	5	13,037	0.04%
2018/07/26	3	119.17	6	122.83	125.00	-3	12,983	-0.02%
2018/07/25	2	114.50	15	114.63	116.00	-13	12,712	-0.10%
2018/07/24	36	113.93	17	112.94	114.50	19	12,613	0.15%
2018/07/23	13	107.27	28	110.07	112.00	-15	12,326	-0.12%
2018/07/20	12	110.29	10	105.85	102.00	2	11,957	0.02%
2018/07/19	11	112.82	11	112.00	113.00	0	11,726	0.00%
2018/07/18	13	121.73	11	118.82	114.50	2	11,576	0.02%
2018/07/17	5	125.00	5.1	126.61	126.00	-0.1	11,432	0.00%
2018/07/16	14	135.54	1	136.00	129.00	13	11,294	0.12%
2018/07/13	21	143.90	17	138.17	137.00	4	11,314	0.03%
2018/07/12	6	134.75	9	135.44	141.50	-3	11,102	-0.03%
2018/07/11	10	131.50	7	130.64	129.00	3	11,253	0.03%
2018/07/10	4	132.63	9	132.44	137.00	-5	11,309	-0.04%
2018/07/09	5	129.50	3	129.33	127.00	2	11,156	0.02%
2018/07/06	60	129.27	25	124.82	124.00	35	11,024	0.32%
2018/07/05	8	132.06	5	135.70	127.00	3	10,757	0.03%
2018/07/04	6	130.85	2	132.25	135.50	4	10,634	0.04%
2018/07/03	7	137.71	4	140.50	135.00	3	10,392	0.03%
2018/07/02	2	125.00	6	126.17	130.00	-4	9,974	-0.04%
2018/06/29	4	118.13	11	118.32	118.50	-7	9,761	-0.07%
2018/06/28	2	113.00	2	117.75	113.50	0	9,638	0.00%
2018/06/20	1	97.70	0	0.00	98.00	1	10,072	0.01%
2018/06/19	2	108.50	0	0.00	108.50	2	10,238	0.02%
2018/06/15	4	111.50	0	0.00	111.00	4	10,374	0.04%
2018/06/14	1	104.00	1	104.00	111.50	0	10,494	0.00%
2018/06/13	0	0.00	2	106.00	106.00	-2	10,469	-0.02%
2018/06/12	18	121.69	11	119.64	117.50	7	10,462	0.07%
2018/06/11	14	118.93	12	116.67	121.50	2	10,078	0.02%
2018/06/08	18	106.22	20	106.63	110.50	-2	9,620	-0.02%
2018/06/07	1	98.00	9	99.14	100.50	-8	9,151	-0.09%
2018/06/06	1	88.00	6	89.57	91.40	-5	9,048	-0.06%
2018/06/05	3	83.77	0	0.00	83.10	3	8,885	0.03%
2018/06/04	4	83.63	3	84.57	83.80	1	8,791	0.01%
2018/06/01	1	81.70	6	82.10	81.60	-5	8,678	-0.06%
2018/05/31	8	82.21	4	81.88	80.50	4	8,610	0.05%
2018/05/30	5	84.42	2	84.60	82.90	3	8,463	0.04%
2018/05/29	2	88.20	6	87.60	87.50	-4	8,294	-0.05%
2018/05/28	15	86.63	7	86.14	88.30	8	8,104	0.10%
2018/05/25	0	0.00	5	82.06	83.20	-5	7,759	-0.06%
2018/05/23	0	0.00	5	76.10	76.00	-5	7,684	-0.07%
2018/05/22	11	82.22	3	81.50	81.00	8	7,632	0.10%
2018/05/21	0	0.00	1	73.90	79.20	-1	7,568	-0.01%
2018/05/18	10	73.52	7	70.73	72.00	3	7,525	0.04%
2018/05/17	3	72.40	0	0.00	71.60	3	7,472	0.04%
2018/05/16	7	81.10	5	79.00	79.50	2	7,454	0.03%
2018/05/15	9	82.07	8	84.03	83.00	1	7,414	0.01%
2018/05/14	17	81.05	8	82.38	82.50	9	7,340	0.12%
2018/05/11	29	84.72	21	82.78	78.10	8	7,240	0.11%
2018/05/10	25	81.24	40	78.76	81.90	-15	6,556	-0.23%
2018/05/09	5	72.24	2	71.90	74.50	3	6,089	0.05%
2018/05/08	22	66.82	18	66.75	67.80	4	5,792	0.07%
2018/05/07	6	62.80	8	62.78	64.90	-2	5,424	-0.04%
2018/05/04	12	59.61	16	59.91	59.00	-4	5,194	-0.08%
2018/05/03	23	56.41	5	57.78	58.30	18	5,012	0.36%
2018/05/02	6	56.55	24	57.41	58.10	-18	4,902	-0.37%
2018/04/30	0	0.00	7	52.79	53.10	-7	4,896	-0.14%
2018/04/27	9	53.69	1	54.00	55.60	8	4,914	0.16%
2018/04/26	0	0.00	7	51.46	51.00	-7	4,957	-0.14%
2018/04/25	22	53.30	17	52.18	52.40	5	4,934	0.10%
2018/04/24	6	54.90	20	55.01	53.80	-14	4,885	-0.29%
2018/04/23	5	58.20	35	59.27	58.00	-30	4,803	-0.62%
2018/04/20	4	57.80	2	57.30	57.10	2	4,745	0.04%
2018/04/19	17	59.18	18	59.15	58.60	-1	4,687	-0.02%
2018/04/18	11	56.92	5	56.90	57.80	6	4,472	0.13%
2018/04/17	57	58.93	41	58.66	56.70	16	4,396	0.36%
2018/04/16	11	56.54	17	54.71	58.00	-6	4,006	-0.15%
2018/04/13	1	52.90	6	53.53	52.80	-5	3,838	-0.13%
2018/04/12	8	53.54	0	0.00	52.80	8	3,967	0.20%
2018/04/10	12	54.63	15	54.90	53.40	-3	4,108	-0.07%
2018/03/30	1	54.20	1	53.80	51.60	0	4,201	0.00%
2018/03/29	1	53.20	1	52.70	52.80	0	4,121	0.00%
2018/03/28	36	53.76	1	53.70	52.80	35	4,244	0.82%
2018/03/27	5	52.24	1	52.10	54.70	4	4,394	0.09%
2018/03/26	0	0.00	5	50.70	50.00	-5	4,284	-0.12%
2018/03/23	18	50.79	7	50.26	50.40	11	4,280	0.26%
2018/03/22	23	50.61	6	51.40	51.00	17	4,205	0.40%
2018/03/21	17	47.40	19	46.05	48.10	-2	4,166	-0.05%
2018/03/20	10	45.60	10	45.80	45.05	0	4,033	0.00%
2018/03/19	0	0.00	1	44.35	44.90	-1	3,944	-0.03%
2018/03/16	21	44.59	5	44.95	44.30	16	3,940	0.41%
2018/03/15	2	44.25	36	43.86	45.50	-34	3,915	-0.87%
2018/03/14	0	0.00	5	42.50	42.75	-5	3,848	-0.13%
2018/03/13	0.1	42.60	0	0.00	42.60	0.1	3,873	0.00%
2018/03/09	15	42.65	0	0.00	42.50	15	3,900	0.38%
2018/03/07	14	42.44	29	42.92	42.70	-15	3,925	-0.38%
2018/03/05	1	44.50	17	44.51	43.65	-16	4,016	-0.40%
2018/02/27	18	43.60	0	0.00	42.90	18	4,388	0.41%
2018/02/26	0	0.00	13	43.63	43.50	-13	4,529	-0.29%
2018/02/23	19	43.91	10	43.90	43.15	9	4,519	0.20%
2018/02/22	7	43.42	0	0.00	43.85	7	4,563	0.15%
2018/02/21	11	43.92	0	0.00	44.00	11	4,575	0.24%
2018/02/12	1	41.80	11	41.91	42.00	-10	4,573	-0.22%
2018/02/09	20	39.35	0	0.00	40.50	20	4,606	0.43%
2018/02/08	18	39.08	38	41.34	41.60	-20	4,675	-0.43%
2018/02/06	0	0.00	2	40.83	40.30	-2	4,610	-0.04%
2018/01/25	2	45.68	2	45.28	44.30	0	4,479	0.00%
2018/01/24	1	44.90	4	45.80	45.75	-3	4,462	-0.07%
2018/01/23	2	44.80	0	0.00	44.95	2	4,327	0.05%
2018/01/22	7	45.39	5	45.40	45.95	2	4,281	0.05%
2018/01/19	0	0.00	0	43.60	43.80	0	4,164	0.00%
2018/01/15	0	0.00	1	41.60	41.35	-1	4,170	-0.02%
2018/01/12	2	42.80	2	42.55	42.40	0	4,154	0.00%
2018/01/11	2	42.30	3	43.33	42.50	-1	4,154	-0.02%
2018/01/10	0	0.00	1	44.00	42.95	-1	4,151	-0.02%
2018/01/09	3	42.47	1	43.00	43.80	2	4,210	0.05%
2018/01/08	11	44.72	12	44.92	44.70	-1	4,152	-0.02%
2018/01/05	1	41.80	0	0.00	43.40	1	4,013	0.02%
2018/01/04	6	41.27	8	41.85	41.55	-2	3,936	-0.05%
2018/01/03	3	41.02	2	39.73	40.85	1	3,841	0.03%
2018/01/02	0	0.00	3	38.27	38.65	-3	3,734	-0.08%